Central Development Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00475  2007-04-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.480 0.420 0.480 0.470 0.485 596,000 280,860 0.4712 0.480 0.420 0.480 0.470 0.485 596,000 0.4712 2.13%
2026-02-02 0 0.470 0.420 0.470 0.450 0.470 42,000 18,990 0.4521 0.470 0.420 0.470 0.450 0.470 42,000 0.4521 -6.00%
2026-01-30 0 0.500 0.425 0.500 0.490 0.500 140,000 69,080 0.4934 0.500 0.425 0.500 0.490 0.500 140,000 0.4934 1.01%
2026-01-29 0 0.495 0.450 0.495 0.450 0.520 820,000 382,200 0.4661 0.495 0.450 0.495 0.450 0.520 820,000 0.4661 0.00%
2026-01-28 0 0.495 0.475 0.495 0.470 0.550 606,000 315,840 0.5212 0.495 0.475 0.495 0.470 0.550 606,000 0.5212 -8.33%
2026-01-27 0 0.540 0.485 0.540 0.495 0.600 226,000 116,690 0.5163 0.540 0.485 0.540 0.495 0.600 226,000 0.5163 8.00%
2026-01-26 0 0.500 0.430 0.500 0.430 0.500 36,000 17,580 0.4883 0.500 0.430 0.500 0.430 0.500 36,000 0.4883 -3.85%
2026-01-23 0 0.520 0.450 0.510 0.480 0.700 166,000 83,660 0.5040 0.520 0.450 0.510 0.480 0.700 166,000 0.5040 8.33%
2026-01-22 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2026-01-21 0 0.480 0.430 0.480 0.445 0.500 32,000 15,480 0.4838 0.480 0.430 0.480 0.445 0.500 32,000 0.4838 -2.04%
2026-01-20 0 0.490 0.440 0.485 - - 0 0 - 0.490 0.440 0.485 - - 0 - 0.00%
2026-01-19 0 0.490 0.455 0.490 0.470 0.600 202,000 101,330 0.5016 0.490 0.455 0.490 0.470 0.600 202,000 0.5016 -5.77%
2026-01-16 0 0.520 0.460 0.520 0.480 0.560 130,000 64,670 0.4975 0.520 0.460 0.520 0.480 0.560 130,000 0.4975 7.22%
2026-01-15 0 0.485 0.450 0.480 0.455 0.600 364,000 185,390 0.5093 0.485 0.450 0.480 0.455 0.600 364,000 0.5093 -20.49%
2026-01-14 0 0.610 0.470 0.610 0.510 0.650 54,000 29,840 0.5526 0.610 0.470 0.610 0.510 0.650 54,000 0.5526 24.49%
2026-01-13 0 0.490 0.490 0.570 0.375 0.470 182,000 74,040 0.4068 0.490 0.490 0.570 0.375 0.470 182,000 0.4068 5.38%
2026-01-09 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - -1.06%
2026-01-08 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - -1.05%
2026-01-07 0 0.475 0.440 0.475 0.285 0.560 92,000 43,240 0.4700 0.475 0.440 0.475 0.285 0.560 92,000 0.4700 -15.18%
2026-01-06 0 0.560 0.400 0.560 0.480 0.600 8,000 4,440 0.5550 0.560 0.400 0.560 0.480 0.600 8,000 0.5550 3.70%
2026-01-05 0 0.540 - 0.540 0.540 0.540 18,000 9,700 0.5389 0.540 - 0.540 0.540 0.540 18,000 0.5389 8.00%
2025-12-31 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2025-12-30 0 0.500 0.460 0.560 0.460 0.630 42,000 22,720 0.5410 0.500 0.460 0.560 0.460 0.630 42,000 0.5410 25.00%
2025-12-29 0 0.400 0.395 0.455 0.395 0.400 40,000 15,990 0.3998 0.400 0.395 0.455 0.395 0.400 40,000 0.3998 14.29%
2025-12-24 0 0.350 0.350 0.400 0.315 0.380 78,000 26,400 0.3385 0.350 0.350 0.400 0.315 0.380 78,000 0.3385 -5.41%
2025-12-23 0 0.370 0.360 0.435 0.275 0.275 14,000 3,850 0.2750 0.370 0.360 0.435 0.275 0.275 14,000 0.2750 -22.92%
2025-12-22 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2025-12-19 0 0.480 0.385 0.485 - - 0 0 - 0.480 0.385 0.485 - - 0 - 0.00%
2025-12-18 0 0.480 0.385 0.480 - - 0 0 - 0.480 0.385 0.480 - - 0 - -2.04%
2025-12-17 0 0.490 0.380 0.490 0.490 0.490 14,000 6,860 0.4900 0.490 0.380 0.490 0.490 0.490 14,000 0.4900 27.27%
2025-12-16 0 0.385 0.380 0.475 - - 0 0 - 0.385 0.380 0.475 - - 0 - 1.32%
2025-12-15 0 0.380 0.380 0.500 - - 0 0 - 0.380 0.380 0.500 - - 0 - 1.33%
2025-12-12 0 0.375 0.375 0.480 0.365 0.365 14,000 5,110 0.3650 0.375 0.375 0.480 0.365 0.365 14,000 0.3650 -9.64%
2025-12-11 0 0.415 0.380 0.485 - - 0 0 - 0.415 0.380 0.485 - - 0 - 0.00%
2025-12-10 0 0.415 0.315 0.495 0.490 0.490 14,000 6,860 0.4900 0.415 0.315 0.495 0.490 0.490 14,000 0.4900 0.00%
2025-12-09 0 0.415 - 0.495 - - 0 0 - 0.415 - 0.495 - - 0 - 0.00%
2025-12-08 0 0.415 0.360 0.460 - - 0 0 - 0.415 0.360 0.460 - - 0 - 0.00%
2025-12-05 0 0.415 0.350 0.450 - - 0 0 - 0.415 0.350 0.450 - - 0 - 0.00%
2025-12-04 0 0.415 0.350 0.495 - - 0 0 - 0.415 0.350 0.495 - - 0 - 0.00%
2025-12-03 0 0.415 0.350 0.490 0.415 0.415 8,000 3,320 0.4150 0.415 0.350 0.490 0.415 0.415 8,000 0.4150 0.00%
2025-12-02 0 0.415 0.400 0.490 - - 0 0 - 0.415 0.400 0.490 - - 0 - 0.00%
2025-12-01 0 0.415 - 0.465 - - 0 0 - 0.415 - 0.465 - - 0 - 0.00%
2025-11-28 0 0.415 0.405 0.495 - - 0 0 - 0.415 0.405 0.495 - - 0 - 0.00%
2025-11-27 0 0.415 0.410 0.440 0.415 0.415 22,000 9,130 0.4150 0.415 0.410 0.440 0.415 0.415 22,000 0.4150 -5.68%
2025-11-26 0 0.440 0.415 0.495 - - 0 0 - 0.440 0.415 0.495 - - 0 - 0.00%
2025-11-25 0 0.440 0.415 0.495 - - 0 0 - 0.440 0.415 0.495 - - 0 - 0.00%
2025-11-24 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2025-11-21 0 0.440 0.415 0.440 0.440 0.440 30,000 13,200 0.4400 0.440 0.415 0.440 0.440 0.440 30,000 0.4400 0.00%
2025-11-20 0 0.440 0.415 0.500 - - 0 0 - 0.440 0.415 0.500 - - 0 - 0.00%
2025-11-19 0 0.440 0.415 0.500 - - 0 0 - 0.440 0.415 0.500 - - 0 - 0.00%
2025-11-18 0 0.440 0.425 0.500 - - 0 0 - 0.440 0.425 0.500 - - 0 - 0.00%
2025-11-17 0 0.440 0.435 0.500 0.440 0.440 12,000 5,280 0.4400 0.440 0.435 0.500 0.440 0.440 12,000 0.4400 -1.12%
2025-11-14 0 0.445 0.430 0.495 - - 0 0 - 0.445 0.430 0.495 - - 0 - 0.00%
2025-11-13 0 0.445 0.440 0.495 0.440 0.440 2,000 880 0.4400 0.445 0.440 0.495 0.440 0.440 2,000 0.4400 0.00%
2025-11-12 0 0.445 0.445 0.490 0.420 0.510 100,000 44,450 0.4445 0.445 0.445 0.490 0.420 0.510 100,000 0.4445 -14.42%
2025-11-11 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2025-11-10 0 0.520 0.510 0.590 0.520 0.520 16,000 8,320 0.5200 0.520 0.510 0.590 0.520 0.520 16,000 0.5200 -3.70%
2025-11-07 0 0.540 0.510 0.590 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2025-11-06 0 0.540 0.510 0.590 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2025-11-05 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2025-11-04 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-11-03 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-10-31 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2025-10-30 0 0.550 0.550 0.590 0.490 0.490 2,000 980 0.4900 0.550 0.550 0.590 0.490 0.490 2,000 0.4900 -8.33%
2025-10-28 0 0.600 0.490 0.600 - - 0 0 - 0.600 0.490 0.600 - - 0 - 0.00%
2025-10-27 0 0.600 0.470 0.600 0.600 0.670 60,000 38,400 0.6400 0.600 0.470 0.600 0.600 0.670 60,000 0.6400 26.32%
2025-10-24 0 0.475 0.465 0.680 - - 300,000 141,000 0.4700 0.475 0.465 0.680 - - 300,000 0.4700 0.00%
2025-10-23 0 0.475 0.470 0.680 0.475 0.475 14,000 6,650 0.4750 0.475 0.470 0.680 0.475 0.475 14,000 0.4750 2.15%
2025-10-22 0 0.465 0.465 0.670 - - 0 0 - 0.465 0.465 0.670 - - 0 - 0.00%
2025-10-21 0 0.465 0.460 0.470 0.465 0.470 52,000 24,260 0.4665 0.465 0.460 0.470 0.465 0.470 52,000 0.4665 -4.12%
2025-10-20 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2025-10-17 0 0.485 0.470 - - - 0 0 - 0.485 0.470 - - - 0 - 0.00%
2025-10-16 0 0.485 0.470 - - - 0 0 - 0.485 0.470 - - - 0 - 0.00%
2025-10-15 0 0.485 0.470 0.570 0.485 0.485 2,000 970 0.4850 0.485 0.470 0.570 0.485 0.485 2,000 0.4850 -3.00%
2025-10-14 0 0.500 0.485 0.570 - - 0 0 - 0.500 0.485 0.570 - - 0 - 0.00%
2025-10-13 0 0.500 0.485 0.570 - - 0 0 - 0.500 0.485 0.570 - - 0 - 0.00%
2025-10-10 0 0.500 0.500 0.570 0.475 0.485 8,000 3,820 0.4775 0.500 0.500 0.570 0.475 0.485 8,000 0.4775 -16.67%
2025-10-09 0 0.600 0.495 0.630 - - 0 0 - 0.600 0.495 0.630 - - 0 - 0.00%
2025-10-08 0 0.600 0.465 0.600 0.640 0.640 32,000 20,480 0.6400 0.600 0.465 0.600 0.640 0.640 32,000 0.6400 26.32%
2025-10-06 0 0.475 0.465 0.690 - - 0 0 - 0.475 0.465 0.690 - - 0 - 0.00%
2025-10-03 0 0.475 0.470 0.550 0.470 0.520 26,000 13,130 0.5050 0.475 0.470 0.550 0.470 0.520 26,000 0.5050 -16.67%
2025-10-02 0 0.570 0.510 0.580 0.570 0.580 36,000 20,720 0.5756 0.570 0.510 0.580 0.570 0.580 36,000 0.5756 -1.72%
2025-09-30 0 0.580 0.520 0.580 0.510 0.780 110,000 67,700 0.6155 0.580 0.520 0.580 0.510 0.780 110,000 0.6155 18.37%
2025-09-29 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2025-09-26 0 0.490 0.490 0.570 0.480 0.490 408,000 198,260 0.4859 0.490 0.490 0.570 0.480 0.490 408,000 0.4859 2.08%
2025-09-25 0 0.480 0.460 0.480 0.455 0.485 4,000 1,880 0.4700 0.480 0.460 0.480 0.455 0.485 4,000 0.4700 -1.03%
2025-09-24 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 7.78%
2025-09-23 0 0.450 0.430 0.490 - - 0 0 - 0.450 0.430 0.490 - - 0 - 0.00%
2025-09-22 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2025-09-19 0 0.450 0.450 0.500 0.450 0.460 134,000 60,860 0.4542 0.450 0.450 0.500 0.450 0.460 134,000 0.4542 -2.17%
2025-09-18 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2025-09-17 0 0.460 0.460 0.500 0.455 0.455 4,000 1,820 0.4550 0.460 0.460 0.500 0.455 0.455 4,000 0.4550 0.00%
2025-09-16 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2025-09-15 0 0.460 0.460 0.485 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.485 0.460 0.460 2,000 0.4600 -7.07%
2025-09-12 0 0.495 0.480 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.480 0.495 0.495 0.495 2,000 0.4950 -6.60%
2025-09-11 0 0.530 0.490 0.530 0.520 0.590 34,000 18,800 0.5529 0.530 0.490 0.530 0.520 0.590 34,000 0.5529 16.48%
2025-09-10 0 0.455 0.455 0.550 - - 0 0 - 0.455 0.455 0.550 - - 0 - 3.41%
2025-09-09 0 0.440 0.440 0.540 0.415 0.415 14,000 5,810 0.4150 0.440 0.440 0.540 0.415 0.415 14,000 0.4150 -15.38%
2025-09-08 0 0.520 0.450 0.570 - - 0 0 - 0.520 0.450 0.570 - - 0 - 0.00%
2025-09-05 0 0.520 0.485 0.520 0.520 0.540 120,000 59,040 0.4920 0.520 0.485 0.520 0.520 0.540 120,000 0.4920 11.83%
2025-09-04 0 0.465 0.405 0.540 - - 104,000 48,360 0.4650 0.465 0.405 0.540 - - 104,000 0.4650 0.00%
2025-09-03 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - -2.11%
2025-09-02 0 0.475 0.450 0.540 0.475 0.475 24,000 11,470 0.4779 0.475 0.450 0.540 0.475 0.475 24,000 0.4779 -1.04%
2025-09-01 0 0.480 0.420 0.540 - - 0 0 - 0.480 0.420 0.540 - - 0 - 0.00%
2025-08-29 0 0.480 0.420 0.540 0.475 0.480 458,000 219,190 0.4786 0.480 0.420 0.540 0.475 0.480 458,000 0.4786 0.00%
2025-08-28 0 0.480 0.450 0.480 0.475 0.480 10,000 4,760 0.4760 0.480 0.450 0.480 0.475 0.480 10,000 0.4760 17.07%
2025-08-27 0 0.410 0.410 0.475 0.400 0.400 2,000 800 0.4000 0.410 0.410 0.475 0.400 0.400 2,000 0.4000 -15.46%
2025-08-26 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-08-25 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2025-08-22 0 0.485 0.455 0.540 - - 0 0 - 0.485 0.455 0.540 - - 0 - 0.00%
2025-08-21 0 0.485 0.191 0.530 - - 0 0 - 0.485 0.191 0.530 - - 0 - 0.00%
2025-08-20 0 0.485 0.405 0.530 - - 0 0 - 0.485 0.405 0.530 - - 0 - 0.00%
2025-08-19 0 0.485 0.480 0.485 0.480 0.485 66,000 31,750 0.4811 0.485 0.480 0.485 0.480 0.485 66,000 0.4811 1.04%
2025-08-18 0 0.480 0.425 0.490 0.480 0.480 502,000 240,960 0.4800 0.480 0.425 0.490 0.480 0.480 502,000 0.4800 -4.00%
2025-08-15 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-08-14 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2025-08-13 0 0.510 0.480 0.540 - - 0 0 - 0.510 0.480 0.540 - - 0 - 0.00%
2025-08-12 0 0.510 0.485 0.590 - - 0 0 - 0.510 0.485 0.590 - - 0 - 0.00%
2025-08-11 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2025-08-08 0 0.510 0.490 0.570 0.490 0.490 6,000 2,940 0.4900 0.510 0.490 0.570 0.490 0.490 6,000 0.4900 0.00%
2025-08-07 0 0.510 0.510 0.550 0.500 0.790 116,000 65,200 0.5621 0.510 0.510 0.550 0.500 0.790 116,000 0.5621 -10.53%
2025-08-06 0 0.570 0.530 0.570 0.580 0.580 50,000 29,000 0.5800 0.570 0.530 0.570 0.580 0.580 50,000 0.5800 -8.06%
2025-08-05 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2025-08-04 0 0.620 - 0.780 - - 0 0 - 0.620 - 0.780 - - 0 - 0.00%
2025-08-01 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2025-07-31 0 0.620 0.485 0.700 - - 0 0 - 0.620 0.485 0.700 - - 0 - 0.00%
2025-07-30 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2025-07-29 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-07-28 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2025-07-25 0 0.620 - 0.630 0.620 0.620 2,000 1,240 0.6200 0.620 - 0.630 0.620 0.620 2,000 0.6200 -1.59%
2025-07-24 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
2025-07-23 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2025-07-22 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2025-07-21 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
2025-07-18 0 0.630 - 0.650 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
2025-07-17 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2025-07-16 0 0.630 0.480 0.630 - - 0 0 - 0.630 0.480 0.630 - - 0 - 0.00%
2025-07-15 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-14 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-11 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-10 0 0.630 0.480 0.630 - - 0 0 - 0.630 0.480 0.630 - - 0 - 0.00%
2025-07-09 0 0.630 0.480 0.640 - - 0 0 - 0.630 0.480 0.640 - - 0 - 0.00%
2025-07-08 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-07 0 0.630 0.480 0.630 - - 0 0 - 0.630 0.480 0.630 - - 0 - 0.00%
2025-07-04 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-03 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-07-02 0 0.630 0.480 0.630 - - 0 0 - 0.630 0.480 0.630 - - 0 - 0.00%
2025-06-30 0 0.630 0.480 0.650 - - 0 0 - 0.630 0.480 0.650 - - 0 - 0.00%
2025-06-27 0 0.630 0.480 0.630 0.660 0.670 36,000 23,820 0.6617 0.630 0.480 0.630 0.660 0.670 36,000 0.6617 8.62%
2025-06-26 0 0.580 0.480 0.600 - - 0 0 - 0.580 0.480 0.600 - - 0 - 0.00%
2025-06-25 0 0.580 0.480 0.660 - - 0 0 - 0.580 0.480 0.660 - - 0 - 0.00%
2025-06-24 0 0.580 0.480 0.640 - - 0 0 - 0.580 0.480 0.640 - - 0 - 0.00%
2025-06-23 0 0.580 0.550 0.610 - - 0 0 - 0.580 0.550 0.610 - - 0 - 0.00%
2025-06-20 0 0.580 0.480 0.640 - - 0 0 - 0.580 0.480 0.640 - - 0 - 0.00%
2025-06-19 0 0.580 0.480 0.660 - - 0 0 - 0.580 0.480 0.660 - - 0 - 0.00%
2025-06-18 0 0.580 0.480 0.650 - - 0 0 - 0.580 0.480 0.650 - - 0 - 0.00%
2025-06-17 0 0.580 0.480 0.650 - - 0 0 - 0.580 0.480 0.650 - - 0 - 0.00%
2025-06-16 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2025-06-13 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-06-12 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-06-11 0 0.580 0.420 0.600 0.560 0.580 10,000 5,760 0.5760 0.580 0.420 0.600 0.560 0.580 10,000 0.5760 20.83%
2025-06-10 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2025-06-09 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2025-06-06 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2025-06-05 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2025-06-04 0 0.480 0.430 0.560 - - 0 0 - 0.480 0.430 0.560 - - 0 - 0.00%
2025-06-03 0 0.480 - 0.560 - - 0 0 - 0.480 - 0.560 - - 0 - 0.00%
2025-06-02 0 0.480 - 0.570 - - 0 0 - 0.480 - 0.570 - - 0 - 0.00%
2025-05-30 0 0.480 0.430 0.570 - - 0 0 - 0.480 0.430 0.570 - - 0 - 0.00%
2025-05-29 0 0.480 0.430 0.570 - - 0 0 - 0.480 0.430 0.570 - - 0 - 0.00%
2025-05-28 0 0.480 0.470 0.590 0.480 0.480 2,000 960 0.4800 0.480 0.470 0.590 0.480 0.480 2,000 0.4800 -7.69%
2025-05-27 0 0.520 0.470 0.580 - - 0 0 - 0.520 0.470 0.580 - - 0 - 0.00%
2025-05-26 0 0.520 0.470 0.550 - - 0 0 - 0.520 0.470 0.550 - - 0 - 0.00%
2025-05-23 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2025-05-22 0 0.520 0.480 0.580 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2025-05-21 0 0.520 0.520 0.590 0.500 0.500 8,000 4,000 0.5000 0.520 0.520 0.590 0.500 0.500 8,000 0.5000 -13.33%
2025-05-20 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2025-05-19 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2025-05-16 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2025-05-15 0 0.600 0.480 0.620 - - 0 0 - 0.600 0.480 0.620 - - 0 - 0.00%
2025-05-14 0 0.600 0.405 0.600 0.690 0.690 10,000 6,900 0.6900 0.600 0.405 0.600 0.690 0.690 10,000 0.6900 1.69%
2025-05-13 0 0.590 0.480 0.590 0.600 0.600 50,000 30,000 0.6000 0.590 0.480 0.590 0.600 0.600 50,000 0.6000 0.00%
2025-05-12 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2025-05-09 0 0.590 0.480 0.750 - - 0 0 - 0.590 0.480 0.750 - - 0 - 0.00%
2025-05-08 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2025-05-07 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-05-06 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2025-05-02 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2025-04-30 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-04-29 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-04-28 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-04-25 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-04-24 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2025-04-23 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2025-04-22 0 0.590 - 0.590 0.480 0.590 40,000 19,420 0.4855 0.590 - 0.590 0.480 0.590 40,000 0.4855 21.65%
2025-04-17 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2025-04-16 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2025-04-15 0 0.485 - 0.590 - - 0 0 - 0.485 - 0.590 - - 0 - 0.00%
2025-04-14 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - 0.00%
2025-04-11 0 0.485 0.420 0.590 - - 0 0 - 0.485 0.420 0.590 - - 0 - 0.00%
2025-04-10 0 0.485 - 0.590 - - 0 0 - 0.485 - 0.590 - - 0 - 0.00%
2025-04-09 0 0.485 0.480 0.500 0.480 0.510 710,000 345,360 0.4864 0.485 0.480 0.500 0.480 0.510 710,000 0.4864 -2.02%
2025-04-08 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2025-04-07 0 0.495 - 0.590 - - 0 0 - 0.495 - 0.590 - - 0 - 0.00%
2025-04-03 0 0.495 0.430 0.495 0.495 0.495 250,000 123,750 0.4950 0.495 0.430 0.495 0.495 0.495 250,000 0.4950 -1.00%
2025-04-02 0 0.500 0.420 0.500 0.395 0.500 504,000 221,950 0.4404 0.500 0.420 0.500 0.395 0.500 504,000 0.4404 16.28%
2025-04-01 0 0.430 0.400 0.480 - - 0 0 - 0.430 0.400 0.480 - - 0 - 0.00%
2025-03-31 0 0.430 0.400 0.480 0.430 0.430 10,000 4,300 0.4300 0.430 0.400 0.480 0.430 0.430 10,000 0.4300 -14.00%
2025-03-28 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2025-03-27 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2025-03-26 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2025-03-25 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2025-03-24 0 0.500 0.380 0.500 0.500 0.500 94,000 47,000 0.5000 0.500 0.380 0.500 0.500 0.500 94,000 0.5000 0.00%
2025-03-21 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-03-20 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-03-19 0 0.500 0.490 - - - 0 0 - 0.500 0.490 - - - 0 - 0.00%
2025-03-18 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-03-17 0 0.500 0.490 0.500 0.500 0.750 10,000 5,700 0.5700 0.500 0.490 0.500 0.500 0.750 10,000 0.5700 5.26%
2025-03-14 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - 0.00%
2025-03-13 0 0.475 0.475 0.500 - - 0 0 - 0.475 0.475 0.500 - - 0 - 0.00%
2025-03-12 0 0.475 0.430 0.475 0.430 0.475 12,000 5,250 0.4375 0.475 0.430 0.475 0.430 0.475 12,000 0.4375 -5.00%
2025-03-11 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2025-03-10 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - -16.67%
2025-03-07 0 0.600 - 0.650 - - 0 0 - 0.600 - 0.650 - - 0 - 0.00%
2025-03-06 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2025-03-05 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-04 0 0.600 0.445 - - - 0 0 - 0.600 0.445 - - - 0 - 0.00%
2025-03-03 0 0.600 0.445 0.650 - - 0 0 - 0.600 0.445 0.650 - - 0 - 0.00%
2025-02-28 0 0.600 0.445 0.650 - - 0 0 - 0.600 0.445 0.650 - - 0 - 0.00%
2025-02-27 0 0.600 0.445 0.680 - - 0 0 - 0.600 0.445 0.680 - - 0 - 0.00%
2025-02-26 0 0.600 0.445 0.600 0.460 0.600 4,000 2,120 0.5300 0.600 0.445 0.600 0.460 0.600 4,000 0.5300 33.33%
2025-02-25 0 0.450 0.400 0.600 - - 0 0 - 0.450 0.400 0.600 - - 0 - 0.00%
2025-02-24 0 0.450 - 0.600 - - 0 0 - 0.450 - 0.600 - - 0 - 0.00%
2025-02-21 0 0.450 0.450 0.600 - - 0 0 - 0.450 0.450 0.600 - - 0 - 0.00%
2025-02-20 0 0.450 0.380 0.600 - - 0 0 - 0.450 0.380 0.600 - - 0 - 0.00%
2025-02-19 0 0.450 0.400 0.600 - - 0 0 - 0.450 0.400 0.600 - - 0 - 0.00%
2025-02-18 0 0.450 0.218 0.600 - - 0 0 - 0.450 0.218 0.600 - - 0 - 0.00%
2025-02-17 0 0.450 0.400 0.600 - - 0 0 - 0.450 0.400 0.600 - - 0 - 0.00%
2025-02-14 0 0.450 0.365 0.470 0.450 0.450 2,000 900 0.4500 0.450 0.365 0.470 0.450 0.450 2,000 0.4500 -10.00%
2025-02-13 0 0.500 - 0.620 0.500 0.500 200,000 100,000 0.5000 0.500 - 0.620 0.500 0.500 200,000 0.5000 0.00%
2025-02-12 0 0.500 0.500 0.600 0.500 0.500 164,000 82,000 0.5000 0.500 0.500 0.600 0.500 0.500 164,000 0.5000 0.00%
2025-02-11 0 0.500 0.255 0.500 0.500 0.500 900,000 450,000 0.5000 0.500 0.255 0.500 0.500 0.500 900,000 0.5000 0.00%
2025-02-10 0 0.500 - 0.500 0.500 0.500 1,250,000 625,000 0.5000 0.500 - 0.500 0.500 0.500 1,250,000 0.5000 0.00%
2025-02-07 0 0.500 - 0.620 - - 0 0 - 0.500 - 0.620 - - 0 - 0.00%
2025-02-06 0 0.500 0.500 0.610 - - 0 0 - 0.500 0.500 0.610 - - 0 - 0.00%
2025-02-05 0 0.500 0.500 0.580 0.500 0.500 478,000 239,000 0.5000 0.500 0.500 0.580 0.500 0.500 478,000 0.5000 0.00%
2025-02-04 0 0.500 - 0.620 - - 0 0 - 0.500 - 0.620 - - 0 - 0.00%
2025-02-03 0 0.500 0.400 0.620 - - 0 0 - 0.500 0.400 0.620 - - 0 - 0.00%
2025-01-28 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2025-01-27 0 0.500 0.500 0.620 0.495 0.500 90,000 44,990 0.4999 0.500 0.500 0.620 0.495 0.500 90,000 0.4999 0.00%
2025-01-24 0 0.500 - 0.500 0.500 0.510 1,994,000 997,020 0.5000 0.500 - 0.500 0.500 0.510 1,994,000 0.5000 0.00%
2025-01-23 0 0.500 0.495 0.500 0.490 0.500 752,000 375,510 0.4993 0.500 0.495 0.500 0.490 0.500 752,000 0.4993 2.04%
2025-01-22 0 0.490 0.430 0.490 0.400 0.500 108,000 44,200 0.4093 0.490 0.430 0.490 0.400 0.500 108,000 0.4093 8.89%
2025-01-21 0 0.450 0.360 0.480 0.450 0.450 2,000 900 0.4500 0.450 0.360 0.480 0.450 0.450 2,000 0.4500 -16.67%
2025-01-20 0 0.540 - 0.620 - - 0 0 - 0.540 - 0.620 - - 0 - 0.00%
2025-01-17 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-01-16 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-15 0 0.540 0.280 - - - 0 0 - 0.540 0.280 - - - 0 - 0.00%
2025-01-14 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-13 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-10 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-09 0 0.540 0.310 - - - 0 0 - 0.540 0.310 - - - 0 - 0.00%
2025-01-08 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-07 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-01-06 0 0.540 - - - - 14,000 8,120 0.5800 0.540 - - - - 14,000 0.5800 0.00%
2025-01-03 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2025-01-02 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-31 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-30 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-27 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-24 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-23 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-20 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-19 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-18 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-17 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-16 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-13 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-12 0 0.540 - 0.580 - - 0 0 - 0.540 - 0.580 - - 0 - 0.00%
2024-12-11 0 0.540 0.520 0.580 0.540 0.540 6,000 3,240 0.5400 0.540 0.520 0.580 0.540 0.540 6,000 0.5400 0.00%
2024-12-10 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-09 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-06 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-05 0 0.540 0.385 0.540 - - 0 0 - 0.540 0.385 0.540 - - 0 - 0.00%
2024-12-04 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-03 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-02 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-29 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-28 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-27 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-26 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-25 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-22 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-11-21 0 0.540 0.430 0.540 - - 2,000 1,060 0.5300 0.540 0.430 0.540 - - 2,000 0.5300 0.00%
2024-11-20 0 0.540 0.460 0.560 0.430 0.540 16,000 7,380 0.4613 0.540 0.460 0.560 0.430 0.540 16,000 0.4613 -5.26%
2024-11-19 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2024-11-18 0 0.570 - 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 - 0.570 0.580 0.580 2,000 0.5800 -1.72%
2024-11-15 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-14 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-13 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-12 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-11 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-08 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-07 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-06 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-05 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-04 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-11-01 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-10-31 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-10-30 0 0.580 0.500 0.580 0.590 0.590 56,000 33,040 0.5900 0.580 0.500 0.580 0.590 0.590 56,000 0.5900 16.00%
2024-10-29 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-28 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-25 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-24 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-23 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-22 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-21 0 0.500 0.056 0.500 - - 0 0 - 0.500 0.056 0.500 - - 0 - 0.00%
2024-10-18 0 0.500 0.236 0.600 - - 0 0 - 0.500 0.236 0.600 - - 0 - 0.00%
2024-10-17 0 0.500 0.235 0.600 - - 0 0 - 0.500 0.235 0.600 - - 0 - 0.00%
2024-10-16 0 0.500 0.345 0.600 - - 0 0 - 0.500 0.345 0.600 - - 0 - 0.00%
2024-10-15 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-14 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-10-10 0 0.500 - 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 - 0.510 0.500 0.500 100,000 0.5000 -1.96%
2024-10-09 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2024-10-08 0 0.510 - 0.510 0.495 0.510 202,000 101,430 0.5021 0.510 - 0.510 0.495 0.510 202,000 0.5021 3.03%
2024-10-07 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -2.94%
2024-10-04 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2024-10-03 0 0.510 0.360 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.360 0.510 0.510 0.510 2,000 0.5100 -10.53%
2024-10-02 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-09-30 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-09-27 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-09-26 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2024-09-25 0 0.570 0.340 0.570 - - 0 0 - 0.570 0.340 0.570 - - 0 - 0.00%
2024-09-24 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2024-09-23 0 0.570 0.520 0.570 - - 2,000 1,140 0.5700 0.570 0.520 0.570 - - 2,000 0.5700 -6.56%
2024-09-20 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -8.96%
2024-09-19 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2024-09-17 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2024-09-16 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2024-09-13 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-09-12 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-09-11 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-09-10 0 0.670 0.570 0.770 - - 0 0 - 0.670 0.570 0.770 - - 0 - 0.00%
2024-09-09 0 0.670 0.570 0.770 - - 0 0 - 0.670 0.570 0.770 - - 0 - 0.00%
2024-09-05 0 0.670 0.570 0.780 - - 0 0 - 0.670 0.570 0.780 - - 0 - 0.00%
2024-09-04 0 0.670 0.570 0.780 - - 0 0 - 0.670 0.570 0.780 - - 0 - 0.00%
2024-09-03 0 0.670 0.570 0.780 - - 0 0 - 0.670 0.570 0.780 - - 0 - 0.00%
2024-09-02 0 0.670 0.570 0.780 - - 0 0 - 0.670 0.570 0.780 - - 0 - 0.00%
2024-08-30 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-29 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-28 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-27 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-26 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-23 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-22 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-21 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-20 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-19 0 0.670 0.560 0.670 0.550 0.670 24,000 15,820 0.6592 0.670 0.560 0.670 0.550 0.670 24,000 0.6592 0.00%
2024-08-16 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-15 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-14 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-13 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-12 0 0.670 0.570 0.690 - - 0 0 - 0.670 0.570 0.690 - - 0 - 0.00%
2024-08-09 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-08 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-08-07 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-06 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-05 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-02 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-08-01 0 0.670 0.540 0.700 - - 0 0 - 0.670 0.540 0.700 - - 0 - 0.00%
2024-07-31 0 0.670 0.550 0.700 - - 0 0 - 0.670 0.550 0.700 - - 0 - 0.00%
2024-07-30 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-29 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-07-26 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-25 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-24 0 0.670 0.590 0.700 - - 0 0 - 0.670 0.590 0.700 - - 0 - 0.00%
2024-07-23 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-22 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-19 0 0.670 0.550 0.700 - - 0 0 - 0.670 0.550 0.700 - - 0 - 0.00%
2024-07-18 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-07-17 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2024-07-16 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2024-07-15 0 0.670 0.550 0.670 0.485 0.670 52,000 33,750 0.6490 0.670 0.550 0.670 0.485 0.670 52,000 0.6490 0.00%
2024-07-12 0 0.670 0.530 0.670 - - 0 0 - 0.670 0.530 0.670 - - 0 - 0.00%
2024-07-11 0 0.670 0.530 0.670 - - 0 0 - 0.670 0.530 0.670 - - 0 - 0.00%
2024-07-10 0 0.670 0.530 0.670 - - 0 0 - 0.670 0.530 0.670 - - 0 - 0.00%
2024-07-09 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2024-07-08 0 0.670 0.530 0.670 - - 0 0 - 0.670 0.530 0.670 - - 0 - 0.00%
2024-07-05 0 0.670 0.480 0.680 - - 0 0 - 0.670 0.480 0.680 - - 0 - 0.00%
2024-07-04 0 0.670 0.530 0.680 - - 0 0 - 0.670 0.530 0.680 - - 0 - 0.00%
2024-07-03 0 0.670 0.480 0.670 0.680 0.680 6,000 4,080 0.6800 0.670 0.480 0.670 0.680 0.680 6,000 0.6800 0.00%
2024-07-02 0 0.670 0.480 0.670 - - 0 0 - 0.670 0.480 0.670 - - 0 - -1.47%
2024-06-28 0 0.680 0.480 0.680 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-06-27 0 0.680 0.490 0.680 - - 0 0 - 0.680 0.490 0.680 - - 0 - 0.00%
2024-06-26 0 0.680 0.480 0.680 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-06-25 0 0.680 - 0.690 - - 0 0 - 0.680 - 0.690 - - 0 - 0.00%
2024-06-24 0 0.680 0.520 0.690 - - 0 0 - 0.680 0.520 0.690 - - 0 - 0.00%
2024-06-21 0 0.680 - 0.690 - - 0 0 - 0.680 - 0.690 - - 0 - 0.00%
2024-06-20 0 0.680 0.580 0.690 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2024-06-19 0 0.680 0.320 0.690 - - 0 0 - 0.680 0.320 0.690 - - 0 - 0.00%
2024-06-18 0 0.680 - 0.690 - - 0 0 - 0.680 - 0.690 - - 0 - 0.00%
2024-06-17 0 0.680 0.305 0.690 - - 0 0 - 0.680 0.305 0.690 - - 0 - 0.00%
2024-06-14 0 0.680 0.500 0.680 0.680 0.700 50,000 34,800 0.6960 0.680 0.500 0.680 0.680 0.700 50,000 0.6960 17.24%
2024-06-13 0 0.580 0.550 0.700 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.700 0.580 0.580 2,000 0.5800 -13.43%
2024-06-12 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-06-11 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-06-07 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-06-06 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-06-05 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-06-04 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2024-06-03 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-31 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-30 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-29 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-28 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-27 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-24 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-23 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-22 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2024-05-21 0 0.670 0.580 0.710 - - 0 0 - 0.670 0.580 0.710 - - 0 - 0.00%
2024-05-20 0 0.670 0.580 0.710 - - 0 0 - 0.670 0.580 0.710 - - 0 - 0.00%
2024-05-17 0 0.670 0.580 0.710 - - 0 0 - 0.670 0.580 0.710 - - 0 - 0.00%
2024-05-16 0 0.670 0.580 0.710 - - 0 0 - 0.670 0.580 0.710 - - 0 - 0.00%
2024-05-14 0 0.670 0.580 0.710 - - 0 0 - 0.670 0.580 0.710 - - 0 - 0.00%
2024-05-13 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - -1.47%
2024-05-10 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 9.68%
2024-05-09 0 0.620 0.580 0.680 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2024-05-08 0 0.620 0.580 0.700 0.620 0.620 10,000 6,200 0.6200 0.620 0.580 0.700 0.620 0.620 10,000 0.6200 -10.14%
2024-05-07 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - -1.43%
2024-05-06 0 0.700 0.620 0.710 - - 0 0 - 0.700 0.620 0.710 - - 0 - 0.00%
2024-05-03 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - -1.41%
2024-05-02 0 0.710 0.620 0.710 0.660 0.730 1,340,000 977,500 0.7295 0.710 0.620 0.710 0.660 0.730 1,340,000 0.7295 7.58%
2024-04-30 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2024-04-29 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - -4.35%
2024-04-26 0 0.690 0.580 0.700 - - 0 0 - 0.690 0.580 0.700 - - 0 - 0.00%
2024-04-25 0 0.690 0.580 0.740 - - 0 0 - 0.690 0.580 0.740 - - 0 - 0.00%
2024-04-24 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - -4.17%
2024-04-23 0 0.720 0.580 0.720 - - 0 0 - 0.720 0.580 0.720 - - 0 - 0.00%
2024-04-22 0 0.720 0.580 0.720 - - 0 0 - 0.720 0.580 0.720 - - 0 - -2.70%
2024-04-19 0 0.740 0.580 0.740 - - 0 0 - 0.740 0.580 0.740 - - 0 - -1.33%
2024-04-18 0 0.750 0.580 0.750 0.700 0.780 40,000 28,160 0.7040 0.750 0.580 0.750 0.700 0.780 40,000 0.7040 8.70%
2024-04-17 0 0.690 0.580 0.720 - - 0 0 - 0.690 0.580 0.720 - - 0 - 0.00%
2024-04-16 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - -1.43%
2024-04-15 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2024-04-12 0 0.700 0.580 0.700 0.700 0.730 240,000 170,800 0.7117 0.700 0.580 0.700 0.700 0.730 240,000 0.7117 -7.89%
2024-04-11 0 0.760 0.590 0.760 0.690 0.780 62,000 42,960 0.6929 0.760 0.590 0.760 0.690 0.780 62,000 0.6929 10.14%
2024-04-10 0 0.690 0.580 0.780 0.690 0.710 110,000 76,600 0.6964 0.690 0.580 0.780 0.690 0.710 110,000 0.6964 0.00%
2024-04-09 0 0.690 0.580 0.690 0.680 0.690 90,000 62,080 0.6898 0.690 0.580 0.690 0.680 0.690 90,000 0.6898 0.00%
2024-04-08 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - -1.43%
2024-04-05 0 0.700 0.580 0.710 0.700 0.710 10,000 7,040 0.7040 0.700 0.580 0.710 0.700 0.710 10,000 0.7040 0.00%
2024-04-03 0 0.700 0.580 0.700 0.680 0.700 456,000 319,160 0.6999 0.700 0.580 0.700 0.680 0.700 456,000 0.6999 7.69%
2024-04-02 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-03-28 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-03-27 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2024-03-26 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-03-25 0 0.650 0.385 0.650 - - 0 0 - 0.650 0.385 0.650 - - 0 - -1.52%
2024-03-22 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -1.49%
2024-03-21 0 0.670 0.670 0.680 0.590 0.590 30,000 17,700 0.5900 0.670 0.670 0.680 0.590 0.590 30,000 0.5900 9.84%
2024-03-20 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -8.96%
2024-03-19 0 0.670 - 0.680 - - 0 0 - 0.670 - 0.680 - - 0 - 0.00%
2024-03-18 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2024-03-15 0 0.670 0.315 0.670 - - 0 0 - 0.670 0.315 0.670 - - 0 - -1.47%
2024-03-14 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-03-13 0 0.680 - 0.680 0.610 0.680 4,000 2,580 0.6450 0.680 - 0.680 0.610 0.680 4,000 0.6450 11.48%
2024-03-12 0 0.610 0.315 0.610 - - 0 0 - 0.610 0.315 0.610 - - 0 - 0.00%
2024-03-11 0 0.610 0.475 0.610 0.475 0.620 4,000 2,190 0.5475 0.610 0.475 0.610 0.475 0.620 4,000 0.5475 1.67%
2024-03-08 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2024-03-07 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -7.69%
2024-03-06 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -2.99%
2024-03-05 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -2.90%
2024-03-04 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2024-03-01 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2024-02-29 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2024-02-28 0 0.690 0.315 0.690 - - 0 0 - 0.690 0.315 0.690 - - 0 - 0.00%
2024-02-27 0 0.690 0.315 0.690 - - 0 0 - 0.690 0.315 0.690 - - 0 - 0.00%
2024-02-26 0 0.690 0.355 0.690 - - 0 0 - 0.690 0.355 0.690 - - 0 - 0.00%
2024-02-23 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2024-02-22 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2024-02-21 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
2024-02-20 0 0.690 0.680 0.690 0.680 0.690 84,000 57,320 0.6824 0.690 0.680 0.690 0.680 0.690 84,000 0.6824 4.55%
2024-02-19 0 0.660 0.470 0.700 - - 0 0 - 0.660 0.470 0.700 - - 0 - 0.00%
2024-02-16 0 0.660 0.470 0.670 - - 0 0 - 0.660 0.470 0.670 - - 0 - 0.00%
2024-02-15 0 0.660 0.470 0.710 - - 0 0 - 0.660 0.470 0.710 - - 0 - 0.00%
2024-02-14 0 0.660 0.470 0.710 - - 0 0 - 0.660 0.470 0.710 - - 0 - 0.00%
2024-02-09 0 0.660 0.470 0.710 - - 0 0 - 0.660 0.470 0.710 - - 0 - 0.00%
2024-02-08 0 0.660 0.470 0.700 - - 0 0 - 0.660 0.470 0.700 - - 0 - 0.00%
2024-02-07 0 0.660 0.470 0.680 - - 0 0 - 0.660 0.470 0.680 - - 0 - 0.00%
2024-02-06 0 0.660 0.470 0.710 - - 0 0 - 0.660 0.470 0.710 - - 0 - 0.00%
2024-02-05 0 0.660 0.470 0.710 - - 0 0 - 0.660 0.470 0.710 - - 0 - 0.00%
2024-02-02 0 0.660 0.470 0.660 0.650 0.680 848,000 574,960 0.6780 0.660 0.470 0.660 0.650 0.680 848,000 0.6780 10.00%
2024-02-01 0 0.600 0.470 0.690 - - 0 0 - 0.600 0.470 0.690 - - 0 - 0.00%
2024-01-31 0 0.600 0.470 0.680 - - 0 0 - 0.600 0.470 0.680 - - 0 - 0.00%
2024-01-30 0 0.600 0.475 0.680 - - 0 0 - 0.600 0.475 0.680 - - 0 - 0.00%
2024-01-29 0 0.600 0.550 0.680 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.680 0.600 0.600 2,000 0.6000 -13.04%
2024-01-26 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2024-01-25 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2024-01-24 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2024-01-23 0 0.690 0.600 0.690 0.700 0.700 4,500,000 3,150,000 0.7000 0.690 0.600 0.690 0.700 0.700 4,500,000 0.7000 1.47%
2024-01-22 0 0.680 0.600 0.780 - - 0 0 - 0.680 0.600 0.780 - - 0 - 0.00%
2024-01-19 0 0.680 0.600 0.780 - - 0 0 - 0.680 0.600 0.780 - - 0 - 0.00%
2024-01-18 0 0.680 0.600 0.790 - - 0 0 - 0.680 0.600 0.790 - - 0 - 0.00%
2024-01-17 0 0.680 0.600 0.790 - - 0 0 - 0.680 0.600 0.790 - - 0 - 0.00%
2024-01-16 0 0.680 0.600 0.720 - - 0 0 - 0.680 0.600 0.720 - - 0 - 0.00%
2024-01-15 0 0.680 0.600 0.680 0.700 0.700 280,000 196,000 0.7000 0.680 0.600 0.680 0.700 0.700 280,000 0.7000 0.00%
2024-01-12 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - -2.86%
2024-01-11 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2024-01-10 0 0.700 0.550 0.730 - - 0 0 - 0.700 0.550 0.730 - - 0 - 0.00%
2024-01-09 0 0.700 0.560 0.720 - - 0 0 - 0.700 0.560 0.720 - - 0 - 0.00%
2024-01-08 0 0.700 0.550 0.740 - - 0 0 - 0.700 0.550 0.740 - - 0 - 0.00%
2024-01-05 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2024-01-04 0 0.700 0.550 0.710 - - 0 0 - 0.700 0.550 0.710 - - 0 - 0.00%
2024-01-03 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2024-01-02 0 0.700 0.570 0.700 0.530 0.760 8,000 5,520 0.6900 0.700 0.570 0.700 0.530 0.760 8,000 0.6900 -1.41%
2023-12-29 0 0.710 0.350 0.710 0.710 0.710 200,000 142,000 0.7100 0.710 0.350 0.710 0.710 0.710 200,000 0.7100 1.43%
2023-12-28 0 0.700 0.590 0.740 - - 0 0 - 0.700 0.590 0.740 - - 0 - 0.00%
2023-12-27 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2023-12-22 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2023-12-21 0 0.700 0.570 0.700 0.760 0.760 2,000 1,520 0.7600 0.700 0.570 0.700 0.760 0.760 2,000 0.7600 2.94%
2023-12-20 0 0.680 0.560 0.700 0.680 0.710 28,000 19,640 0.7014 0.680 0.560 0.700 0.680 0.710 28,000 0.7014 13.33%
2023-12-19 0 0.600 - 0.680 - - 0 0 - 0.600 - 0.680 - - 0 - 0.00%
2023-12-18 0 0.600 0.530 0.680 - - 0 0 - 0.600 0.530 0.680 - - 0 - 0.00%
2023-12-15 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2023-12-14 0 0.600 0.430 0.600 0.670 0.670 2,000 1,340 0.6700 0.600 0.430 0.600 0.670 0.670 2,000 0.6700 3.45%
2023-12-13 0 0.580 0.560 0.650 0.580 0.600 78,000 45,780 0.5869 0.580 0.560 0.650 0.580 0.600 78,000 0.5869 -1.69%
2023-12-12 0 0.590 0.590 0.600 0.590 0.600 40,000 23,900 0.5975 0.590 0.590 0.600 0.590 0.600 40,000 0.5975 -1.67%
2023-12-11 0 0.600 0.560 0.600 0.510 0.670 6,000 3,480 0.5800 0.600 0.560 0.600 0.510 0.670 6,000 0.5800 0.00%
2023-12-08 0 0.600 0.440 0.640 - - 0 0 - 0.600 0.440 0.640 - - 0 - 0.00%
2023-12-07 0 0.600 0.520 0.660 - - 50,000 31,000 0.6200 0.600 0.520 0.660 - - 50,000 0.6200 0.00%
2023-12-06 0 0.600 0.440 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.440 0.600 0.600 0.600 24,000 0.6000 15.38%
2023-12-05 0 0.520 0.440 0.650 - - 0 0 - 0.520 0.440 0.650 - - 0 - 0.00%
2023-12-04 0 0.520 0.440 0.670 - - 0 0 - 0.520 0.440 0.670 - - 0 - 0.00%
2023-12-01 0 0.520 0.440 0.570 0.520 0.520 4,000 2,080 0.5200 0.520 0.440 0.570 0.520 0.520 4,000 0.5200 -16.13%
2023-11-30 0 0.620 0.520 0.700 - - 0 0 - 0.620 0.520 0.700 - - 0 - 0.00%
2023-11-29 0 0.620 0.500 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.500 0.620 0.620 0.620 2,000 0.6200 -10.14%
2023-11-28 0 0.690 0.620 0.690 0.710 0.720 46,000 33,000 0.7174 0.690 0.620 0.690 0.710 0.720 46,000 0.7174 4.55%
2023-11-27 0 0.660 0.445 0.660 0.710 0.740 6,000 4,340 0.7233 0.660 0.445 0.660 0.710 0.740 6,000 0.7233 4.76%
2023-11-24 0 0.630 0.440 0.630 0.620 0.650 258,000 164,800 0.6388 0.630 0.440 0.630 0.620 0.650 258,000 0.6388 1.61%
2023-11-23 0 0.620 0.440 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.440 0.620 0.620 0.620 2,000 0.6200 0.00%
2023-11-22 0 0.620 0.445 0.620 0.560 0.620 6,000 3,600 0.6000 0.620 0.445 0.620 0.560 0.620 6,000 0.6000 12.73%
2023-11-21 0 0.550 - 0.550 0.550 0.550 42,000 23,100 0.5500 0.550 - 0.550 0.550 0.550 42,000 0.5500 0.00%
2023-11-20 0 0.550 0.500 0.550 0.550 0.550 14,000 7,700 0.5500 0.550 0.500 0.550 0.550 0.550 14,000 0.5500 10.00%
2023-11-17 0 0.500 0.260 0.510 0.460 0.500 60,000 29,100 0.4850 0.500 0.260 0.510 0.460 0.500 60,000 0.4850 12.36%
2023-11-16 0 0.445 - 0.455 - - 0 0 - 0.445 - 0.455 - - 0 - 0.00%
2023-11-15 0 0.445 0.300 0.460 0.435 0.445 30,000 13,250 0.4417 0.445 0.300 0.460 0.435 0.445 30,000 0.4417 2.30%
2023-11-14 0 0.435 - 0.445 - - 0 0 - 0.435 - 0.445 - - 0 - 0.00%
2023-11-13 0 0.435 - 0.445 - - 0 0 - 0.435 - 0.445 - - 0 - 0.00%
2023-11-10 0 0.435 0.320 0.495 - - 0 0 - 0.435 0.320 0.495 - - 0 - 0.00%
2023-11-09 0 0.435 0.305 0.455 - - 0 0 - 0.435 0.305 0.455 - - 0 - 0.00%
2023-11-08 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-11-07 0 0.435 0.350 0.455 - - 0 0 - 0.435 0.350 0.455 - - 0 - 0.00%
2023-11-06 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-11-03 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-11-02 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-11-01 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-10-31 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-10-30 0 0.435 - 0.455 - - 0 0 - 0.435 - 0.455 - - 0 - 0.00%
2023-10-27 0 0.435 0.330 0.455 - - 0 0 - 0.435 0.330 0.455 - - 0 - 0.00%
2023-10-26 0 0.435 0.380 0.455 - - 0 0 - 0.435 0.380 0.455 - - 0 - 0.00%
2023-10-25 0 0.435 0.385 0.455 0.430 0.435 102,000 44,170 0.4330 0.435 0.385 0.455 0.430 0.435 102,000 0.4330 1.16%
2023-10-24 0 0.430 0.350 0.435 0.320 0.430 16,000 6,590 0.4119 0.430 0.350 0.435 0.320 0.430 16,000 0.4119 0.00%
2023-10-20 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-19 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-18 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-17 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-16 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-13 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-12 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-11 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-10 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-09 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-06 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2023-10-05 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2023-10-04 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-10-03 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-29 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-28 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-27 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-26 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2023-09-25 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-22 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2023-09-21 0 0.430 0.320 0.430 - - 0 0 - 0.430 0.320 0.430 - - 0 - 0.00%
2023-09-20 0 0.430 0.350 0.430 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2023-09-19 0 0.430 0.330 0.435 - - 0 0 - 0.430 0.330 0.435 - - 0 - -1.15%
2023-09-18 0 0.435 - 0.465 - - 0 0 - 0.435 - 0.465 - - 0 - 0.00%
2023-09-15 0 0.435 0.400 0.440 - - 0 0 - 0.435 0.400 0.440 - - 0 - 0.00%
2023-09-14 0 0.435 - 0.465 - - 0 0 - 0.435 - 0.465 - - 0 - 0.00%
2023-09-13 0 0.435 0.400 0.440 - - 0 0 - 0.435 0.400 0.440 - - 0 - -1.14%
2023-09-12 0 0.440 0.340 0.445 0.445 0.445 140,000 62,300 0.4450 0.440 0.340 0.445 0.445 0.445 140,000 0.4450 0.00%
2023-09-11 0 0.440 0.380 0.445 0.445 0.445 276,000 122,820 0.4450 0.440 0.380 0.445 0.445 0.445 276,000 0.4450 -1.12%
2023-09-07 0 0.445 0.400 0.495 - - 0 0 - 0.445 0.400 0.495 - - 0 - 0.00%
2023-09-06 0 0.445 0.400 0.495 0.445 0.445 100,000 44,500 0.4450 0.445 0.400 0.495 0.445 0.445 100,000 0.4450 0.00%
2023-09-05 0 0.445 0.380 0.495 - - 0 0 - 0.445 0.380 0.495 - - 0 - 0.00%
2023-09-04 0 0.445 0.380 0.450 - - 0 0 - 0.445 0.380 0.450 - - 0 - -1.11%
2023-08-31 0 0.450 0.400 0.490 0.450 0.450 194,000 87,300 0.4500 0.450 0.400 0.490 0.450 0.450 194,000 0.4500 0.00%
2023-08-30 0 0.450 0.400 0.495 0.445 0.450 92,000 41,240 0.4483 0.450 0.400 0.495 0.445 0.450 92,000 0.4483 2.27%
2023-08-29 0 0.440 0.285 0.445 - - 0 0 - 0.440 0.285 0.445 - - 0 - 0.00%
2023-08-28 0 0.440 - 0.445 - - 0 0 - 0.440 - 0.445 - - 0 - 0.00%
2023-08-25 0 0.440 - 0.465 - - 0 0 - 0.440 - 0.465 - - 0 - 0.00%
2023-08-24 0 0.440 0.315 0.450 - - 0 0 - 0.440 0.315 0.450 - - 0 - 0.00%
2023-08-23 0 0.440 - 0.465 - - 0 0 - 0.440 - 0.465 - - 0 - 0.00%
2023-08-22 0 0.440 0.255 0.445 - - 0 0 - 0.440 0.255 0.445 - - 0 - 0.00%
2023-08-21 0 0.440 0.305 0.470 - - 0 0 - 0.440 0.305 0.470 - - 0 - 0.00%
2023-08-18 0 0.440 0.385 0.445 0.445 0.445 40,000 17,800 0.4450 0.440 0.385 0.445 0.445 0.445 40,000 0.4450 0.00%
2023-08-17 0 0.440 0.250 0.450 0.440 0.440 30,000 13,200 0.4400 0.440 0.250 0.450 0.440 0.440 30,000 0.4400 -1.12%
2023-08-16 0 0.445 - 0.445 0.450 0.450 20,000 9,000 0.4500 0.445 - 0.445 0.450 0.450 20,000 0.4500 0.00%
2023-08-15 0 0.445 0.320 0.455 - - 0 0 - 0.445 0.320 0.455 - - 0 - 0.00%
2023-08-14 0 0.445 0.320 0.445 - - 0 0 - 0.445 0.320 0.445 - - 0 - -1.11%
2023-08-11 0 0.450 0.320 0.455 - - 0 0 - 0.450 0.320 0.455 - - 0 - -1.10%
2023-08-10 0 0.455 0.325 0.470 - - 0 0 - 0.455 0.325 0.470 - - 0 - 0.00%
2023-08-09 0 0.455 0.355 0.455 0.460 0.460 4,000 1,840 0.4600 0.455 0.355 0.455 0.460 0.460 4,000 0.4600 3.41%
2023-08-08 0 0.440 0.325 0.460 - - 0 0 - 0.440 0.325 0.460 - - 0 - 0.00%
2023-08-07 0 0.440 0.325 0.455 0.440 0.440 20,000 8,800 0.4400 0.440 0.325 0.455 0.440 0.440 20,000 0.4400 0.00%
2023-08-04 0 0.440 0.330 0.445 - - 0 0 - 0.440 0.330 0.445 - - 0 - 0.00%
2023-08-03 0 0.440 0.345 0.445 - - 0 0 - 0.440 0.345 0.445 - - 0 - 0.00%
2023-08-02 0 0.440 - 0.445 - - 0 0 - 0.440 - 0.445 - - 0 - 0.00%
2023-08-01 0 0.440 0.320 0.445 - - 0 0 - 0.440 0.320 0.445 - - 0 - 0.00%
2023-07-31 0 0.440 0.255 0.445 0.440 0.440 40,000 17,600 0.4400 0.440 0.255 0.445 0.440 0.440 40,000 0.4400 2.33%
2023-07-28 0 0.430 0.330 0.445 - - 0 0 - 0.430 0.330 0.445 - - 0 - 0.00%
2023-07-27 0 0.430 0.330 0.430 0.430 0.430 28,000 12,040 0.4300 0.430 0.330 0.430 0.430 0.430 28,000 0.4300 -2.27%
2023-07-26 0 0.440 0.320 0.445 - - 0 0 - 0.440 0.320 0.445 - - 0 - 0.00%
2023-07-25 0 0.440 0.340 0.440 0.440 0.440 28,000 12,320 0.4400 0.440 0.340 0.440 0.440 0.440 28,000 0.4400 7.32%
2023-07-24 0 0.410 0.340 0.445 0.410 0.430 40,000 16,440 0.4110 0.410 0.340 0.445 0.410 0.430 40,000 0.4110 -6.82%
2023-07-21 0 0.440 0.340 0.445 0.445 0.445 2,000 890 0.4450 0.440 0.340 0.445 0.445 0.445 2,000 0.4450 0.00%
2023-07-20 0 0.440 0.335 0.445 0.450 0.450 2,000 900 0.4500 0.440 0.335 0.445 0.450 0.450 2,000 0.4500 3.53%
2023-07-19 0 0.425 0.340 0.450 - - 0 0 - 0.425 0.340 0.450 - - 0 - 0.00%
2023-07-18 0 0.425 0.340 0.450 - - 0 0 - 0.425 0.340 0.450 - - 0 - 0.00%
2023-07-14 0 0.425 0.340 0.460 - - 0 0 - 0.425 0.340 0.460 - - 0 - 0.00%
2023-07-13 0 0.425 0.340 0.445 - - 2,000 890 0.4450 0.425 0.340 0.445 - - 2,000 0.4450 0.00%
2023-07-12 0 0.425 0.370 0.430 0.430 0.430 2,000 860 0.4300 0.425 0.370 0.430 0.430 0.430 2,000 0.4300 -3.41%
2023-07-11 0 0.440 0.370 0.445 0.440 0.440 10,000 4,400 0.4400 0.440 0.370 0.445 0.440 0.440 10,000 0.4400 0.00%
2023-07-10 0 0.440 0.320 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.320 0.440 0.440 0.440 8,000 0.4400 1.15%
2023-07-07 0 0.435 0.320 0.445 - - 0 0 - 0.435 0.320 0.445 - - 0 - 0.00%
2023-07-06 0 0.435 0.320 0.445 - - 0 0 - 0.435 0.320 0.445 - - 0 - 0.00%
2023-07-05 0 0.435 0.320 0.440 - - 0 0 - 0.435 0.320 0.440 - - 0 - -1.14%
2023-07-04 0 0.440 0.320 0.445 - - 0 0 - 0.440 0.320 0.445 - - 0 - 0.00%
2023-07-03 0 0.440 0.310 0.445 - - 0 0 - 0.440 0.310 0.445 - - 0 - 0.00%
2023-06-30 0 0.440 0.340 0.445 0.400 0.440 6,000 2,480 0.4133 0.440 0.340 0.445 0.400 0.440 6,000 0.4133 4.76%
2023-06-29 0 0.420 0.340 0.445 - - 0 0 - 0.420 0.340 0.445 - - 0 - 0.00%
2023-06-28 0 0.420 0.370 0.445 - - 0 0 - 0.420 0.370 0.445 - - 0 - 0.00%
2023-06-27 0 0.420 0.320 0.445 - - 0 0 - 0.420 0.320 0.445 - - 0 - 0.00%
2023-06-26 0 0.420 0.320 0.475 - - 0 0 - 0.420 0.320 0.475 - - 0 - 0.00%
2023-06-23 0 0.420 0.310 0.445 - - 0 0 - 0.420 0.310 0.445 - - 0 - 0.00%
2023-06-21 0 0.420 0.285 0.420 - - 0 0 - 0.420 0.285 0.420 - - 0 - 0.00%
2023-06-20 0 0.420 0.320 0.445 - - 0 0 - 0.420 0.320 0.445 - - 0 - 0.00%
2023-06-19 0 0.420 0.320 0.460 0.420 0.420 80,000 33,600 0.4200 0.420 0.320 0.460 0.420 0.420 80,000 0.4200 3.70%
2023-06-16 0 0.405 0.320 0.420 - - 0 0 - 0.405 0.320 0.420 - - 0 - 0.00%
2023-06-15 0 0.405 0.360 0.420 - - 0 0 - 0.405 0.360 0.420 - - 0 - 0.00%
2023-06-14 0 0.405 0.320 0.420 - - 0 0 - 0.405 0.320 0.420 - - 0 - 0.00%
2023-06-13 0 0.405 0.365 0.420 0.400 0.405 22,000 8,880 0.4036 0.405 0.365 0.420 0.400 0.405 22,000 0.4036 0.00%
2023-06-12 0 0.405 0.370 0.410 0.405 0.405 4,000 1,620 0.4050 0.405 0.370 0.410 0.405 0.405 4,000 0.4050 12.50%
2023-06-09 0 0.360 0.320 0.410 - - 0 0 - 0.360 0.320 0.410 - - 0 - 0.00%
2023-06-08 0 0.360 0.350 0.410 - - 0 0 - 0.360 0.350 0.410 - - 0 - 0.00%
2023-06-07 0 0.360 0.360 0.410 0.330 0.330 2,000 660 0.3300 0.360 0.360 0.410 0.330 0.330 2,000 0.3300 1.41%
2023-06-06 0 0.355 0.355 0.440 - - 0 0 - 0.355 0.355 0.440 - - 0 - 1.43%
2023-06-05 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2023-06-02 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 1.45%
2023-06-01 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-05-31 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-05-30 0 0.345 0.345 0.410 0.340 0.385 220,000 76,330 0.3470 0.345 0.345 0.410 0.340 0.385 220,000 0.3470 -10.39%
2023-05-29 0 0.385 0.350 0.425 - - 0 0 - 0.385 0.350 0.425 - - 0 - 0.00%
2023-05-25 0 0.385 0.350 0.385 0.390 0.390 18,000 7,020 0.3900 0.385 0.350 0.385 0.390 0.390 18,000 0.3900 0.00%
2023-05-24 0 0.385 0.350 0.400 - - 0 0 - 0.385 0.350 0.400 - - 0 - 0.00%
2023-05-23 0 0.385 0.345 0.385 0.390 0.390 20,000 7,800 0.3900 0.385 0.345 0.385 0.390 0.390 20,000 0.3900 4.05%
2023-05-22 0 0.370 0.330 0.410 - - 0 0 - 0.370 0.330 0.410 - - 0 - 0.00%
2023-05-19 0 0.370 0.345 0.410 0.365 0.370 40,000 14,680 0.3670 0.370 0.345 0.410 0.365 0.370 40,000 0.3670 4.23%
2023-05-18 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2023-05-17 0 0.355 0.350 0.360 0.355 0.360 22,000 7,910 0.3595 0.355 0.350 0.360 0.355 0.360 22,000 0.3595 2.90%
2023-05-16 0 0.345 0.345 0.370 - - 0 0 - 0.345 0.345 0.370 - - 0 - 0.00%
2023-05-15 0 0.345 0.345 0.365 0.345 0.345 20,000 6,900 0.3450 0.345 0.345 0.365 0.345 0.345 20,000 0.3450 0.00%
2023-05-12 0 0.345 0.345 0.405 - - 20,000 6,900 0.3450 0.345 0.345 0.405 - - 20,000 0.3450 0.00%
2023-05-11 0 0.345 0.330 0.345 0.315 0.370 340,000 114,690 0.3373 0.345 0.330 0.345 0.315 0.370 340,000 0.3373 -11.54%
2023-05-10 0 0.390 0.380 0.410 0.375 0.390 42,000 16,230 0.3864 0.390 0.380 0.410 0.375 0.390 42,000 0.3864 4.00%
2023-05-09 0 0.375 0.370 0.415 0.375 0.410 180,000 70,970 0.3943 0.375 0.370 0.415 0.375 0.410 180,000 0.3943 1.35%
2023-05-08 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2023-05-05 0 0.370 0.320 0.415 - - 0 0 - 0.370 0.320 0.415 - - 0 - 0.00%
2023-05-04 0 0.370 0.320 0.385 - - 0 0 - 0.370 0.320 0.385 - - 0 - 0.00%
2023-05-03 0 0.370 0.320 0.385 - - 0 0 - 0.370 0.320 0.385 - - 0 - 0.00%
2023-05-02 0 0.370 0.320 0.385 - - 0 0 - 0.370 0.320 0.385 - - 0 - 0.00%
2023-04-28 0 0.370 0.320 0.380 - - 0 0 - 0.370 0.320 0.380 - - 0 - 0.00%
2023-04-27 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2023-04-26 0 0.370 0.320 0.370 0.350 0.380 152,000 53,360 0.3511 0.370 0.320 0.370 0.350 0.380 152,000 0.3511 23.33%
2023-04-25 0 0.300 0.300 0.350 0.300 0.325 4,000 1,250 0.3125 0.300 0.300 0.350 0.300 0.325 4,000 0.3125 -15.49%
2023-04-24 0 0.355 0.320 0.365 - - 0 0 - 0.355 0.320 0.365 - - 0 - 0.00%
2023-04-21 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - -1.39%
2023-04-20 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2023-04-19 0 0.360 0.320 0.365 0.365 0.365 2,000 730 0.3650 0.360 0.320 0.365 0.365 0.365 2,000 0.3650 -1.37%
2023-04-18 0 0.365 0.325 0.370 - - 0 0 - 0.365 0.325 0.370 - - 0 - 0.00%
2023-04-17 0 0.365 0.325 0.370 - - 0 0 - 0.365 0.325 0.370 - - 0 - -1.35%
2023-04-14 0 0.370 0.330 0.370 0.370 0.390 582,000 218,080 0.3747 0.370 0.330 0.370 0.370 0.390 582,000 0.3747 1.37%
2023-04-13 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - -3.95%
2023-04-12 0 0.380 0.320 0.385 0.380 0.380 2,000 760 0.3800 0.380 0.320 0.385 0.380 0.380 2,000 0.3800 4.11%
2023-04-11 0 0.365 0.320 0.365 0.390 0.390 2,000 780 0.3900 0.365 0.320 0.365 0.390 0.390 2,000 0.3900 0.00%
2023-04-06 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - -1.35%
2023-04-04 0 0.370 0.325 0.375 - - 0 0 - 0.370 0.325 0.375 - - 0 - -1.33%
2023-04-03 0 0.375 0.320 0.375 0.395 0.395 2,000 790 0.3950 0.375 0.320 0.375 0.395 0.395 2,000 0.3950 -1.32%
2023-03-31 0 0.380 0.320 0.380 0.320 0.380 122,000 39,780 0.3261 0.380 0.320 0.380 0.320 0.380 122,000 0.3261 8.57%
2023-03-30 0 0.350 0.325 0.370 0.320 0.400 148,000 52,380 0.3539 0.350 0.325 0.370 0.320 0.400 148,000 0.3539 -1.41%
2023-03-29 0 0.355 0.315 0.365 - - 0 0 - 0.355 0.315 0.365 - - 0 - 0.00%
2023-03-28 0 0.355 0.315 0.370 - - 0 0 - 0.355 0.315 0.370 - - 0 - 0.00%
2023-03-27 0 0.355 0.310 0.375 - - 0 0 - 0.355 0.310 0.375 - - 0 - 0.00%
2023-03-24 0 0.355 0.340 0.375 - - 0 0 - 0.355 0.340 0.375 - - 0 - 0.00%
2023-03-23 0 0.355 0.340 0.370 0.355 0.355 20,000 7,100 0.3550 0.355 0.340 0.370 0.355 0.355 20,000 0.3550 -6.58%
2023-03-22 0 0.380 0.355 0.380 0.350 0.390 198,000 71,950 0.3634 0.380 0.355 0.380 0.350 0.390 198,000 0.3634 0.00%
2023-03-21 0 0.380 0.370 0.405 0.380 0.420 282,000 109,410 0.3880 0.380 0.370 0.405 0.380 0.420 282,000 0.3880 7.04%
2023-03-20 0 0.355 0.340 0.370 0.350 0.460 224,000 80,350 0.3587 0.355 0.340 0.370 0.350 0.460 224,000 0.3587 -15.48%
2023-03-17 0 0.420 0.400 0.420 0.400 0.430 40,000 16,750 0.4188 0.420 0.400 0.420 0.400 0.430 40,000 0.4188 -2.33%
2023-03-16 0 0.430 0.420 0.430 0.420 0.440 236,000 99,490 0.4216 0.430 0.420 0.430 0.420 0.440 236,000 0.4216 -2.27%
2023-03-15 0 0.440 0.440 0.465 0.435 0.475 890,000 400,040 0.4495 0.440 0.440 0.465 0.435 0.475 890,000 0.4495 7.32%
2023-03-14 0 0.410 0.410 0.440 0.410 0.470 564,000 253,630 0.4497 0.410 0.410 0.440 0.410 0.470 564,000 0.4497 -21.15%
2023-03-13 0 0.520 0.450 0.520 0.450 0.520 562,000 268,070 0.4770 0.520 0.450 0.520 0.450 0.520 562,000 0.4770 4.00%
2023-03-10 0 0.500 0.480 0.520 0.500 0.510 22,000 11,020 0.5009 0.500 0.480 0.520 0.500 0.510 22,000 0.5009 -5.66%
2023-03-09 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-03-08 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-03-07 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-03-06 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-03-03 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-03-02 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2023-03-01 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-02-28 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-02-27 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2023-02-24 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-02-23 0 0.530 0.520 0.540 0.530 0.530 400,000 212,000 0.5300 0.530 0.520 0.540 0.530 0.530 400,000 0.5300 0.00%
2023-02-22 0 0.530 0.530 0.540 0.520 0.520 20,000 10,420 0.5210 0.530 0.530 0.540 0.520 0.520 20,000 0.5210 1.92%
2023-02-21 0 0.520 0.500 0.530 0.520 0.520 350,000 182,000 0.5200 0.520 0.500 0.530 0.520 0.520 350,000 0.5200 0.00%
2023-02-20 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-02-17 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-02-16 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-02-15 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.500 0.520 0.520 0.520 10,000 0.5200 0.00%
2023-02-14 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2023-02-13 0 0.520 0.500 0.520 0.510 0.520 712,000 369,240 0.5186 0.520 0.500 0.520 0.510 0.520 712,000 0.5186 4.00%
2023-02-10 0 0.500 0.455 0.530 - - 0 0 - 0.500 0.455 0.530 - - 0 - 0.00%
2023-02-09 0 0.500 0.460 0.520 0.500 0.510 68,000 34,020 0.5003 0.500 0.460 0.520 0.500 0.510 68,000 0.5003 -1.96%
2023-02-08 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2023-02-07 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.510 0.510 0.520 0.510 0.510 100,000 0.5100 -7.27%
2023-02-06 0 0.550 0.510 0.550 0.530 0.550 82,000 44,080 0.5376 0.550 0.510 0.550 0.530 0.550 82,000 0.5376 7.84%
2023-02-03 0 0.510 0.470 0.530 - - 0 0 - 0.510 0.470 0.530 - - 0 - 0.00%
2023-02-02 0 0.510 0.510 0.520 0.510 0.510 34,000 17,340 0.5100 0.510 0.510 0.520 0.510 0.510 34,000 0.5100 -1.92%
2023-02-01 0 0.520 0.470 0.520 0.540 0.540 2,000 1,080 0.5400 0.520 0.470 0.520 0.540 0.540 2,000 0.5400 4.00%
2023-01-31 0 0.500 0.500 0.520 0.500 0.500 28,000 14,000 0.5000 0.500 0.500 0.520 0.500 0.500 28,000 0.5000 -1.96%
2023-01-30 0 0.510 0.500 0.520 0.500 0.530 250,000 127,620 0.5105 0.510 0.500 0.520 0.500 0.530 250,000 0.5105 -8.93%
2023-01-27 0 0.560 0.530 0.570 0.530 0.570 122,000 65,340 0.5356 0.560 0.530 0.570 0.530 0.570 122,000 0.5356 0.00%
2023-01-26 0 0.560 0.540 0.570 0.530 0.570 102,000 54,940 0.5386 0.560 0.540 0.570 0.530 0.570 102,000 0.5386 -13.85%
2023-01-20 0 0.650 0.650 - 0.540 0.650 380,000 216,220 0.5690 0.650 0.650 - 0.540 0.650 380,000 0.5690 22.64%
2023-01-19 0 0.530 0.520 0.550 0.530 0.550 60,000 32,400 0.5400 0.530 0.520 0.550 0.530 0.550 60,000 0.5400 -1.85%
2023-01-18 0 0.540 0.510 0.540 0.540 0.550 14,000 7,580 0.5414 0.540 0.510 0.540 0.540 0.550 14,000 0.5414 3.85%
2023-01-17 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.550 0.520 0.520 4,000 0.5200 -5.45%
2023-01-16 0 0.550 0.510 0.550 0.510 0.550 166,000 87,460 0.5269 0.550 0.510 0.550 0.510 0.550 166,000 0.5269 -3.51%
2023-01-13 0 0.570 0.530 0.570 0.560 0.570 262,000 146,740 0.5601 0.570 0.530 0.570 0.560 0.570 262,000 0.5601 0.00%
2023-01-12 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2023-01-11 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2023-01-10 0 0.580 0.540 0.580 0.580 0.580 22,000 12,760 0.5800 0.580 0.540 0.580 0.580 0.580 22,000 0.5800 5.45%
2023-01-09 0 0.550 0.550 0.560 0.540 0.590 108,000 59,880 0.5544 0.550 0.550 0.560 0.540 0.590 108,000 0.5544 -1.79%
2023-01-06 0 0.560 0.560 0.590 0.550 0.570 182,000 101,320 0.5567 0.560 0.560 0.590 0.550 0.570 182,000 0.5567 -9.68%
2023-01-05 0 0.620 0.620 0.680 0.510 0.600 310,000 175,700 0.5668 0.620 0.620 0.680 0.510 0.600 310,000 0.5668 3.33%
2023-01-04 0 0.600 0.530 0.600 0.520 0.600 102,000 56,700 0.5559 0.600 0.530 0.600 0.520 0.600 102,000 0.5559 1.69%
2023-01-03 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2022-12-30 0 0.600 0.530 0.600 0.500 0.590 318,000 168,600 0.5302 0.600 0.530 0.600 0.500 0.590 318,000 0.5302 0.00%
2022-12-29 0 0.600 0.520 0.610 - - 0 0 - 0.600 0.520 0.610 - - 0 - 0.00%
2022-12-28 0 0.600 0.530 0.600 0.600 0.600 42,000 25,200 0.6000 0.600 0.530 0.600 0.600 0.600 42,000 0.6000 15.38%
2022-12-23 0 0.520 0.520 0.580 0.520 0.550 100,000 53,360 0.5336 0.520 0.520 0.580 0.520 0.550 100,000 0.5336 -17.46%
2022-12-22 0 0.630 0.540 0.720 - - 0 0 - 0.630 0.540 0.720 - - 0 - 0.00%
2022-12-21 0 0.630 0.540 0.720 - - 0 0 - 0.630 0.540 0.720 - - 0 - 0.00%
2022-12-20 0 0.630 0.540 0.720 - - 0 0 - 0.630 0.540 0.720 - - 0 - 0.00%
2022-12-19 0 0.630 0.550 0.700 - - 0 0 - 0.630 0.550 0.700 - - 0 - 0.00%
2022-12-16 0 0.630 0.520 0.800 0.550 0.650 230,000 133,780 0.5817 0.630 0.520 0.800 0.550 0.650 230,000 0.5817 21.15%
2022-12-15 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2022-12-14 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2022-12-13 0 0.520 0.520 0.590 0.500 0.540 218,000 112,800 0.5174 0.520 0.520 0.590 0.500 0.540 218,000 0.5174 -13.33%
2022-12-12 0 0.600 0.520 0.600 0.640 0.640 120,000 76,800 0.6400 0.600 0.520 0.600 0.640 0.640 120,000 0.6400 0.00%
2022-12-09 0 0.600 0.550 0.600 0.630 0.630 50,000 31,500 0.6300 0.600 0.550 0.600 0.630 0.630 50,000 0.6300 -4.76%
2022-12-08 0 0.630 0.520 0.630 0.640 0.650 100,000 64,500 0.6450 0.630 0.520 0.630 0.640 0.650 100,000 0.6450 8.62%
2022-12-07 0 0.580 0.580 0.650 0.510 0.660 184,000 103,020 0.5599 0.580 0.580 0.650 0.510 0.660 184,000 0.5599 13.73%
2022-12-06 0 0.510 0.510 0.520 0.500 0.570 266,000 135,760 0.5104 0.510 0.510 0.520 0.500 0.570 266,000 0.5104 -15.00%
2022-12-05 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2022-12-02 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.580 0.600 0.600 0.600 20,000 0.6000 -14.29%
2022-12-01 0 0.700 0.570 0.770 - - 0 0 - 0.700 0.570 0.770 - - 0 - 0.00%
2022-11-30 0 0.700 0.570 0.770 - - 0 0 - 0.700 0.570 0.770 - - 0 - 0.00%
2022-11-29 0 0.700 0.570 0.780 - - 0 0 - 0.700 0.570 0.780 - - 0 - 0.00%
2022-11-28 0 0.700 0.570 0.700 0.710 0.770 22,000 16,340 0.7427 0.700 0.570 0.700 0.710 0.770 22,000 0.7427 0.00%
2022-11-25 0 0.700 0.610 0.700 0.700 0.760 20,000 14,740 0.7370 0.700 0.610 0.700 0.700 0.760 20,000 0.7370 0.00%
2022-11-24 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - -5.41%
2022-11-23 0 0.740 0.700 0.750 0.720 0.740 6,000 4,380 0.7300 0.740 0.700 0.750 0.720 0.740 6,000 0.7300 4.23%
2022-11-22 0 0.710 0.640 0.750 0.680 0.680 2,000 1,360 0.6800 0.710 0.640 0.750 0.680 0.680 2,000 0.6800 9.23%
2022-11-21 0 0.650 0.640 0.700 0.590 0.650 52,000 31,360 0.6031 0.650 0.640 0.700 0.590 0.650 52,000 0.6031 8.33%
2022-11-18 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-11-17 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2022-11-16 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2022-11-15 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2022-11-14 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-11-11 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -1.64%
2022-11-10 0 0.610 0.530 0.620 - - 0 0 - 0.610 0.530 0.620 - - 0 - 0.00%
2022-11-09 0 0.610 0.530 0.610 - - 0 0 - 0.610 0.530 0.610 - - 0 - -1.61%
2022-11-08 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -1.59%
2022-11-07 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2022-11-04 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2022-11-03 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2022-11-02 0 0.630 0.520 0.650 - - 0 0 - 0.630 0.520 0.650 - - 0 - 0.00%
2022-11-01 0 0.630 0.520 0.640 - - 0 0 - 0.630 0.520 0.640 - - 0 - 0.00%
2022-10-31 0 0.630 0.520 0.640 0.630 0.630 100,000 63,000 0.6300 0.630 0.520 0.640 0.630 0.630 100,000 0.6300 -1.56%
2022-10-28 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2022-10-27 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2022-10-26 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2022-10-25 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2022-10-24 0 0.640 0.520 0.640 0.510 0.640 96,000 52,560 0.5475 0.640 0.520 0.640 0.510 0.640 96,000 0.5475 0.00%
2022-10-21 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-10-20 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -3.03%
2022-10-19 0 0.660 0.570 0.670 - - 0 0 - 0.660 0.570 0.670 - - 0 - 0.00%
2022-10-18 0 0.660 0.560 0.670 0.660 0.660 274,000 180,840 0.6600 0.660 0.560 0.670 0.660 0.660 274,000 0.6600 1.54%
2022-10-17 0 0.650 0.550 0.670 - - 0 0 - 0.650 0.550 0.670 - - 0 - 0.00%
2022-10-14 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2022-10-13 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2022-10-12 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - -1.52%
2022-10-11 0 0.660 0.570 0.680 0.660 0.670 72,000 47,920 0.6656 0.660 0.570 0.680 0.660 0.670 72,000 0.6656 0.00%
2022-10-10 0 0.660 0.640 0.700 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2022-10-07 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2022-10-06 0 0.660 0.660 0.690 0.650 0.740 84,000 55,660 0.6626 0.660 0.660 0.690 0.650 0.740 84,000 0.6626 -16.46%
2022-10-05 0 0.790 0.740 0.860 - - 0 0 - 0.790 0.740 0.860 - - 0 - 0.00%
2022-10-03 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2022-09-30 0 0.790 0.740 0.800 - - 0 0 - 0.790 0.740 0.800 - - 0 - -3.66%
2022-09-29 0 0.820 0.630 0.800 0.730 0.840 10,000 8,020 0.8020 0.820 0.630 0.800 0.730 0.840 10,000 0.8020 13.89%
2022-09-28 0 0.720 0.630 0.720 0.700 0.730 34,000 24,460 0.7194 0.720 0.630 0.720 0.700 0.730 34,000 0.7194 10.77%
2022-09-27 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2022-09-26 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2022-09-23 0 0.650 0.640 0.700 0.630 0.710 242,000 167,660 0.6928 0.650 0.640 0.700 0.630 0.710 242,000 0.6928 -7.14%
2022-09-22 0 0.700 0.630 0.700 0.700 0.710 200,000 141,000 0.7050 0.700 0.630 0.700 0.700 0.710 200,000 0.7050 7.69%
2022-09-21 0 0.650 0.650 0.700 0.650 0.720 380,000 260,080 0.6844 0.650 0.650 0.700 0.650 0.720 380,000 0.6844 0.00%
2022-09-20 0 0.650 0.650 0.700 0.650 0.700 408,000 280,280 0.6870 0.650 0.650 0.700 0.650 0.700 408,000 0.6870 1.56%
2022-09-19 0 0.640 0.640 0.720 0.640 0.640 238,000 164,320 0.6904 0.640 0.640 0.720 0.640 0.640 238,000 0.6904 1.59%
2022-09-16 0 0.630 0.620 0.680 0.630 0.680 62,000 39,260 0.6332 0.630 0.620 0.680 0.630 0.680 62,000 0.6332 -17.11%
2022-09-15 0 0.760 0.680 0.760 - - 200,000 150,000 0.7500 0.760 0.680 0.760 - - 200,000 0.7500 0.00%
2022-09-14 0 0.760 0.680 0.760 - - 100,000 75,000 0.7500 0.760 0.680 0.760 - - 100,000 0.7500 0.00%
2022-09-13 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2022-09-09 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2022-09-08 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2022-09-07 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2022-09-06 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2022-09-05 0 0.770 0.710 0.770 - - 60,000 45,600 0.7600 0.770 0.710 0.770 - - 60,000 0.7600 0.00%
2022-09-02 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - -2.53%
2022-09-01 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-08-31 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-08-30 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-08-29 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-08-26 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2022-08-25 0 0.790 0.700 0.790 0.660 0.800 34,000 23,660 0.6959 0.790 0.700 0.790 0.660 0.800 34,000 0.6959 6.76%
2022-08-24 0 0.740 0.680 0.780 - - 0 0 - 0.740 0.680 0.780 - - 0 - 0.00%
2022-08-23 0 0.740 0.680 0.790 - - 0 0 - 0.740 0.680 0.790 - - 0 - 0.00%
2022-08-22 0 0.740 0.680 0.790 - - 0 0 - 0.740 0.680 0.790 - - 0 - 0.00%
2022-08-19 0 0.740 0.740 0.780 0.740 0.740 2,000 1,480 0.7400 0.740 0.740 0.780 0.740 0.740 2,000 0.7400 1.37%
2022-08-18 0 0.730 0.680 0.780 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2022-08-17 0 0.730 0.680 0.780 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2022-08-16 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2022-08-15 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -2.67%
2022-08-12 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-11 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2022-08-10 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2022-08-09 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-08 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-05 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-04 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-03 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2022-08-02 0 0.750 0.740 0.790 - - 0 0 - 0.750 0.740 0.790 - - 0 - 0.00%
2022-08-01 0 0.750 0.640 0.810 - - 0 0 - 0.750 0.640 0.810 - - 0 - 0.00%
2022-07-29 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 1.35%
2022-07-28 0 0.740 0.740 0.810 0.730 0.990 2,060,000 1,957,580 0.9503 0.740 0.740 0.810 0.730 0.990 2,060,000 0.9503 -10.84%
2022-07-27 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -2.35%
2022-07-26 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - -2.30%
2022-07-25 0 0.870 0.760 0.870 0.880 0.890 4,000 3,540 0.8850 0.870 0.760 0.870 0.880 0.890 4,000 0.8850 14.47%
2022-07-22 0 0.760 0.760 0.890 0.760 0.910 12,000 9,940 0.8283 0.760 0.760 0.890 0.760 0.910 12,000 0.8283 -6.17%
2022-07-21 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2022-07-20 0 0.810 0.750 0.810 0.750 0.840 30,000 23,720 0.7907 0.810 0.750 0.810 0.750 0.840 30,000 0.7907 8.00%
2022-07-19 0 0.750 0.750 0.810 0.750 0.750 2,000 1,500 0.7500 0.750 0.750 0.810 0.750 0.750 2,000 0.7500 0.00%
2022-07-18 0 0.750 0.720 0.780 0.750 0.820 60,000 46,880 0.7813 0.750 0.720 0.780 0.750 0.820 60,000 0.7813 2.74%
2022-07-15 0 0.730 0.720 0.750 0.720 0.860 50,000 37,880 0.7576 0.730 0.720 0.750 0.720 0.860 50,000 0.7576 -8.75%
2022-07-14 0 0.800 0.740 0.800 0.760 0.860 34,000 27,220 0.8006 0.800 0.740 0.800 0.760 0.860 34,000 0.8006 5.26%
2022-07-13 0 0.760 0.720 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.720 0.760 0.760 0.760 4,000 0.7600 -2.56%
2022-07-12 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2022-07-11 0 0.780 0.700 0.780 0.680 0.780 20,000 14,660 0.7330 0.780 0.700 0.780 0.680 0.780 20,000 0.7330 9.86%
2022-07-08 0 0.710 0.710 0.780 0.770 0.770 2,000 1,540 0.7700 0.710 0.710 0.780 0.770 0.770 2,000 0.7700 0.00%
2022-07-07 0 0.710 0.710 0.780 0.700 0.830 146,000 108,020 0.7399 0.710 0.710 0.780 0.700 0.830 146,000 0.7399 2.90%
2022-07-06 0 0.690 0.690 0.770 - - 0 0 - 0.690 0.690 0.770 - - 0 - 2.99%
2022-07-05 0 0.670 0.670 0.770 0.670 0.870 988,000 799,940 0.8097 0.670 0.670 0.770 0.670 0.870 988,000 0.8097 -8.22%
2022-07-04 0 0.730 0.730 0.770 0.730 0.770 84,000 62,600 0.7452 0.730 0.730 0.770 0.730 0.770 84,000 0.7452 -8.75%
2022-06-30 0 0.800 0.710 0.780 0.700 0.880 534,000 422,900 0.7919 0.800 0.710 0.780 0.700 0.880 534,000 0.7919 3.90%
2022-06-29 0 0.770 0.700 0.770 0.720 0.780 30,000 22,260 0.7420 0.770 0.700 0.770 0.720 0.780 30,000 0.7420 10.00%
2022-06-28 0 0.700 0.700 0.790 0.700 0.790 812,000 569,520 0.7014 0.700 0.700 0.790 0.700 0.790 812,000 0.7014 -7.89%
2022-06-27 0 0.760 0.720 0.770 0.770 0.770 1,098,000 845,460 0.7700 0.760 0.720 0.770 0.770 0.770 1,098,000 0.7700 0.00%
2022-06-24 0 0.760 0.760 0.780 0.740 0.880 700,000 523,480 0.7478 0.760 0.760 0.780 0.740 0.880 700,000 0.7478 4.11%
2022-06-23 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 1.39%
2022-06-22 0 0.720 0.720 0.750 0.720 0.720 46,000 33,120 0.7200 0.720 0.720 0.750 0.720 0.720 46,000 0.7200 0.00%
2022-06-21 0 0.720 0.720 0.750 0.720 0.720 74,000 53,280 0.7200 0.720 0.720 0.750 0.720 0.720 74,000 0.7200 0.00%
2022-06-20 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2022-06-17 0 0.720 0.640 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.640 0.720 0.720 0.720 2,000 0.7200 0.00%
2022-06-16 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2022-06-15 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2022-06-14 0 0.720 0.680 0.720 - - 2,000 1,360 0.6800 0.720 0.680 0.720 - - 2,000 0.6800 0.00%
2022-06-13 0 0.720 0.640 0.720 0.720 0.720 8,000 5,760 0.7200 0.720 0.640 0.720 0.720 0.720 8,000 0.7200 0.00%
2022-06-10 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2022-06-09 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2022-06-08 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.700 0.720 0.720 0.720 12,000 0.7200 0.00%
2022-06-07 0 0.720 0.660 0.750 0.720 0.720 4,000 2,880 0.7200 0.720 0.660 0.750 0.720 0.720 4,000 0.7200 0.00%
2022-06-06 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.750 0.720 0.720 20,000 0.7200 1.41%
2022-06-02 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2022-06-01 0 0.710 0.700 0.730 0.710 0.710 8,000 5,680 0.7100 0.710 0.700 0.730 0.710 0.710 8,000 0.7100 0.00%
2022-05-31 0 0.710 0.710 0.720 0.710 0.740 54,000 38,500 0.7130 0.710 0.710 0.720 0.710 0.740 54,000 0.7130 0.00%
2022-05-30 0 0.710 0.670 0.720 0.710 0.720 14,000 10,040 0.7171 0.710 0.670 0.720 0.710 0.720 14,000 0.7171 2.90%
2022-05-27 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 1.47%
2022-05-26 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2022-05-25 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2022-05-24 0 0.680 0.670 0.710 0.680 0.700 14,000 9,720 0.6943 0.680 0.670 0.710 0.680 0.700 14,000 0.6943 -5.56%
2022-05-23 0 0.720 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.720 0.700 0.730 0.730 0.730 10,000 0.7300 -2.70%
2022-05-20 0 0.740 0.670 0.750 0.740 0.740 2,000 1,480 0.7400 0.740 0.670 0.750 0.740 0.740 2,000 0.7400 8.82%
2022-05-19 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2022-05-18 0 0.680 0.640 0.710 0.700 0.700 12,000 8,400 0.7000 0.680 0.640 0.710 0.700 0.700 12,000 0.7000 -5.56%
2022-05-17 0 0.720 0.680 0.720 0.700 0.740 106,000 74,300 0.7009 0.720 0.680 0.720 0.700 0.740 106,000 0.7009 14.29%
2022-05-16 0 0.630 0.630 0.710 0.630 0.680 10,000 6,500 0.6500 0.630 0.630 0.710 0.630 0.680 10,000 0.6500 1.61%
2022-05-13 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2022-05-12 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2022-05-11 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2022-05-10 0 0.620 0.620 0.640 0.620 0.630 46,000 28,840 0.6270 0.620 0.620 0.640 0.620 0.630 46,000 0.6270 -4.62%
2022-05-06 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2022-05-05 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2022-05-04 0 0.650 0.640 0.650 0.650 0.690 60,000 39,600 0.6600 0.650 0.640 0.650 0.650 0.690 60,000 0.6600 1.56%
2022-05-03 0 0.640 0.640 0.680 0.640 0.650 30,000 19,280 0.6427 0.640 0.640 0.680 0.640 0.650 30,000 0.6427 -8.57%
2022-04-29 0 0.700 0.610 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.610 0.700 0.700 0.700 10,000 0.7000 -1.41%
2022-04-28 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2022-04-27 0 0.710 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.650 0.710 0.710 0.710 4,000 0.7100 4.41%
2022-04-26 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2022-04-25 0 0.690 0.620 0.690 0.700 0.700 2,000 1,400 0.7000 0.690 0.620 0.690 0.700 0.700 2,000 0.7000 -1.43%
2022-04-22 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -1.41%
2022-04-21 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2022-04-20 0 0.710 0.640 0.710 0.680 0.680 52,000 35,360 0.6800 0.710 0.640 0.710 0.680 0.680 52,000 0.6800 0.00%
2022-04-19 0 0.710 0.680 0.710 0.680 0.750 102,000 70,540 0.6916 0.710 0.680 0.710 0.680 0.750 102,000 0.6916 -1.39%
2022-04-14 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2022-04-13 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - -1.37%
2022-04-12 0 0.730 0.680 0.730 0.690 0.730 76,000 52,600 0.6921 0.730 0.680 0.730 0.690 0.730 76,000 0.6921 4.29%
2022-04-11 0 0.700 0.690 0.710 0.670 0.720 228,000 157,780 0.6920 0.700 0.690 0.710 0.670 0.720 228,000 0.6920 -1.41%
2022-04-08 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.680 0.710 0.710 0.710 2,000 0.7100 -1.39%
2022-04-07 0 0.720 0.670 0.720 0.700 0.720 48,000 33,840 0.7050 0.720 0.670 0.720 0.700 0.720 48,000 0.7050 1.41%
2022-04-06 0 0.710 0.700 0.720 0.700 0.720 180,000 127,280 0.7071 0.710 0.700 0.720 0.700 0.720 180,000 0.7071 -5.33%
2022-04-04 0 0.750 0.680 0.750 0.740 0.750 20,000 14,760 0.7380 0.750 0.680 0.750 0.740 0.750 20,000 0.7380 1.35%
2022-04-01 0 0.740 0.680 0.740 0.690 0.740 162,000 114,000 0.7037 0.740 0.680 0.740 0.690 0.740 162,000 0.7037 4.23%
2022-03-31 0 0.710 0.670 0.680 0.650 0.900 796,000 547,540 0.6879 0.710 0.670 0.680 0.650 0.900 796,000 0.6879 -12.35%
2022-03-30 0 0.810 0.750 0.810 0.780 0.860 16,000 13,120 0.8200 0.810 0.750 0.810 0.780 0.860 16,000 0.8200 1.25%
2022-03-29 0 0.800 0.730 0.800 0.740 0.840 12,000 9,640 0.8033 0.800 0.730 0.800 0.740 0.840 12,000 0.8033 3.90%
2022-03-28 0 0.770 0.710 0.770 0.760 0.780 22,000 17,000 0.7727 0.770 0.710 0.770 0.760 0.780 22,000 0.7727 5.48%
2022-03-25 0 0.730 0.710 0.740 0.690 0.750 132,000 93,600 0.7091 0.730 0.710 0.740 0.690 0.750 132,000 0.7091 0.00%
2022-03-24 0 0.730 0.710 0.730 0.700 0.810 126,000 93,920 0.7454 0.730 0.710 0.730 0.700 0.810 126,000 0.7454 -3.95%
2022-03-23 0 0.760 0.700 0.760 0.740 0.770 4,000 3,020 0.7550 0.760 0.700 0.760 0.740 0.770 4,000 0.7550 5.56%
2022-03-22 0 0.720 0.700 0.720 0.690 0.800 716,000 509,320 0.7113 0.720 0.700 0.720 0.690 0.800 716,000 0.7113 -16.28%
2022-03-21 0 0.860 0.750 0.860 0.710 0.880 34,000 25,980 0.7641 0.860 0.750 0.860 0.710 0.880 34,000 0.7641 19.44%
2022-03-18 0 0.720 0.680 0.720 0.680 0.750 110,000 76,180 0.6925 0.720 0.680 0.720 0.680 0.750 110,000 0.6925 2.86%
2022-03-17 0 0.700 0.620 0.710 0.700 0.770 14,000 10,060 0.7186 0.700 0.620 0.710 0.700 0.770 14,000 0.7186 1.45%
2022-03-16 0 0.690 0.650 0.690 0.680 0.730 122,000 85,080 0.6974 0.690 0.650 0.690 0.680 0.730 122,000 0.6974 -1.43%
2022-03-15 0 0.700 0.600 0.700 0.620 0.770 186,000 127,760 0.6869 0.700 0.600 0.700 0.620 0.770 186,000 0.6869 -2.78%
2022-03-14 0 0.720 0.680 0.720 0.700 0.750 438,000 315,480 0.7203 0.720 0.680 0.720 0.700 0.750 438,000 0.7203 -7.69%
2022-03-11 0 0.780 0.720 0.780 0.780 0.800 12,000 9,540 0.7950 0.780 0.720 0.780 0.780 0.800 12,000 0.7950 4.00%
2022-03-10 0 0.750 0.710 0.750 0.710 0.800 522,000 386,540 0.7405 0.750 0.710 0.750 0.710 0.800 522,000 0.7405 -2.60%
2022-03-09 0 0.770 0.710 0.770 0.790 0.790 4,000 3,160 0.7900 0.770 0.710 0.770 0.790 0.790 4,000 0.7900 1.32%
2022-03-08 0 0.760 0.710 0.760 0.720 0.760 110,000 80,200 0.7291 0.760 0.710 0.760 0.720 0.760 110,000 0.7291 0.00%
2022-03-07 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2022-03-04 0 0.770 0.720 0.770 0.720 0.770 136,000 98,280 0.7226 0.770 0.720 0.770 0.720 0.770 136,000 0.7226 -3.75%
2022-03-03 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2022-03-02 0 0.800 0.710 0.800 0.710 0.800 154,000 110,640 0.7184 0.800 0.710 0.800 0.710 0.800 154,000 0.7184 0.00%
2022-03-01 0 0.800 0.770 0.800 0.750 0.820 28,000 21,540 0.7693 0.800 0.770 0.800 0.750 0.820 28,000 0.7693 6.67%
2022-02-28 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2022-02-25 0 0.760 0.710 0.760 0.770 0.770 20,000 15,400 0.7700 0.760 0.710 0.760 0.770 0.770 20,000 0.7700 -1.30%
2022-02-24 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2022-02-23 0 0.770 0.730 0.770 0.720 0.800 416,000 303,740 0.7301 0.770 0.730 0.770 0.720 0.800 416,000 0.7301 4.05%
2022-02-22 0 0.740 0.710 0.740 0.690 0.750 554,000 395,320 0.7136 0.740 0.710 0.740 0.690 0.750 554,000 0.7136 -8.64%
2022-02-21 0 0.810 0.750 0.810 0.800 0.810 10,000 8,020 0.8020 0.810 0.750 0.810 0.800 0.810 10,000 0.8020 0.00%
2022-02-18 0 0.810 0.790 0.810 0.790 0.820 44,000 35,440 0.8055 0.810 0.790 0.810 0.790 0.820 44,000 0.8055 1.25%
2022-02-17 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2022-02-16 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2022-02-15 0 0.820 0.720 0.830 - - 0 0 - 0.820 0.720 0.830 - - 0 - 0.00%
2022-02-14 0 0.820 0.760 0.820 0.820 0.820 6,000 4,920 0.8200 0.820 0.760 0.820 0.820 0.820 6,000 0.8200 2.50%
2022-02-11 0 0.800 0.760 0.800 0.780 0.840 58,000 46,160 0.7959 0.800 0.760 0.800 0.780 0.840 58,000 0.7959 0.00%
2022-02-10 0 0.800 0.770 0.800 0.750 0.850 480,000 372,920 0.7769 0.800 0.770 0.800 0.750 0.850 480,000 0.7769 -6.98%
2022-02-09 0 0.860 0.800 0.860 0.790 0.860 36,000 28,840 0.8011 0.860 0.800 0.860 0.790 0.860 36,000 0.8011 -1.15%
2022-02-08 0 0.870 0.800 0.870 0.810 0.870 94,000 76,780 0.8168 0.870 0.800 0.870 0.810 0.870 94,000 0.8168 -2.25%
2022-02-07 0 0.890 0.800 0.890 0.800 0.890 52,000 44,160 0.8492 0.890 0.800 0.890 0.800 0.890 52,000 0.8492 0.00%
2022-02-04 0 0.890 0.800 0.890 0.850 0.900 28,000 24,320 0.8686 0.890 0.800 0.890 0.850 0.900 28,000 0.8686 4.71%
2022-01-31 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2022-01-28 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2022-01-27 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2022-01-26 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2022-01-25 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2022-01-24 0 0.850 0.770 0.850 0.840 0.850 6,000 5,080 0.8467 0.850 0.770 0.850 0.840 0.850 6,000 0.8467 3.66%
2022-01-21 0 0.820 0.770 0.820 0.810 0.820 14,000 11,460 0.8186 0.820 0.770 0.820 0.810 0.820 14,000 0.8186 2.50%
2022-01-20 0 0.800 0.770 0.800 0.770 0.830 118,000 93,880 0.7956 0.800 0.770 0.800 0.770 0.830 118,000 0.7956 5.26%
2022-01-19 0 0.760 0.760 0.800 0.760 0.940 786,000 638,860 0.8128 0.760 0.760 0.800 0.760 0.940 786,000 0.8128 -7.32%
2022-01-18 0 0.820 0.790 0.860 0.750 1.000 1,100,000 922,760 0.8389 0.820 0.790 0.860 0.750 1.000 1,100,000 0.8389 -13.68%
2022-01-17 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2022-01-14 0 0.950 0.910 0.950 0.900 0.990 32,000 30,900 0.9656 0.950 0.910 0.950 0.900 0.990 32,000 0.9656 -1.04%
2022-01-13 0 0.960 0.900 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.900 0.960 0.970 0.970 2,000 0.9700 2.13%
2022-01-12 0 0.940 0.860 0.940 0.890 0.940 232,000 206,300 0.8892 0.940 0.860 0.940 0.890 0.940 232,000 0.8892 -3.09%
2022-01-11 0 0.970 0.910 0.970 0.910 1.000 62,000 58,280 0.9400 0.970 0.910 0.970 0.910 1.000 62,000 0.9400 3.19%
2022-01-10 0 0.940 0.860 0.940 0.960 0.960 4,000 3,840 0.9600 0.940 0.860 0.940 0.960 0.960 4,000 0.9600 4.44%
2022-01-07 0 0.900 0.890 0.900 0.820 0.990 276,000 242,360 0.8781 0.900 0.890 0.900 0.820 0.990 276,000 0.8781 -5.26%
2022-01-06 0 0.950 0.890 0.950 0.900 0.950 52,000 47,260 0.9088 0.950 0.890 0.950 0.900 0.950 52,000 0.9088 -3.06%
2022-01-05 0 0.980 0.900 0.980 0.980 1.050 268,000 263,760 0.9842 0.980 0.900 0.980 0.980 1.050 268,000 0.9842 4.26%
2022-01-04 0 0.940 0.890 0.940 0.930 1.070 58,000 55,180 0.9514 0.940 0.890 0.940 0.930 1.070 58,000 0.9514 0.00%
2022-01-03 0 0.940 0.870 0.940 0.920 0.990 124,000 115,620 0.9324 0.940 0.870 0.940 0.920 0.990 124,000 0.9324 1.08%
2021-12-31 0 0.930 0.870 0.900 0.870 1.040 212,000 195,280 0.9211 0.930 0.870 0.900 0.870 1.040 212,000 0.9211 -3.12%
2021-12-30 0 0.960 0.900 1.000 0.960 0.960 4,000 3,840 0.9600 0.960 0.900 1.000 0.960 0.960 4,000 0.9600 5.49%
2021-12-29 0 0.910 0.850 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.850 0.910 0.910 0.910 4,000 0.9100 0.00%
2021-12-28 0 0.910 0.850 0.910 0.850 1.060 100,000 87,500 0.8750 0.910 0.850 0.910 0.850 1.060 100,000 0.8750 -1.09%
2021-12-24 0 0.920 0.850 0.920 0.920 0.920 66,000 60,720 0.9200 0.920 0.850 0.920 0.920 0.920 66,000 0.9200 0.00%
2021-12-23 0 0.920 0.850 0.920 0.850 0.920 6,000 5,360 0.8933 0.920 0.850 0.920 0.850 0.920 6,000 0.8933 0.00%
2021-12-22 0 0.920 0.850 0.920 0.940 0.940 12,000 11,280 0.9400 0.920 0.850 0.920 0.940 0.940 12,000 0.9400 -2.13%
2021-12-21 0 0.940 0.850 0.940 0.800 0.950 10,000 8,820 0.8820 0.940 0.850 0.940 0.800 0.950 10,000 0.8820 4.44%
2021-12-20 0 0.900 0.810 0.900 0.830 0.970 300,000 258,920 0.8631 0.900 0.810 0.900 0.830 0.970 300,000 0.8631 1.12%
2021-12-17 0 0.890 0.840 0.890 0.820 0.900 68,000 57,940 0.8521 0.890 0.840 0.890 0.820 0.900 68,000 0.8521 1.14%
2021-12-16 0 0.880 0.840 0.880 0.820 0.940 186,000 161,260 0.8670 0.880 0.840 0.880 0.820 0.940 186,000 0.8670 -16.98%
2021-12-15 0 1.060 0.870 1.060 - - 0 0 - 1.060 0.870 1.060 - - 0 - 0.00%
2021-12-14 0 1.060 0.870 1.060 - - 0 0 - 1.060 0.870 1.060 - - 0 - 0.00%
2021-12-13 0 1.060 0.870 1.070 - - 0 0 - 1.060 0.870 1.070 - - 0 - 0.00%
2021-12-10 0 1.060 0.870 1.070 1.060 1.060 2,000 2,120 1.0600 1.060 0.870 1.070 1.060 1.060 2,000 1.0600 20.45%
2021-12-09 0 0.880 0.880 0.940 0.880 0.880 2,000 1,760 0.8800 0.880 0.880 0.940 0.880 0.880 2,000 0.8800 -18.52%
2021-12-08 0 1.080 0.870 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 0.870 1.080 1.080 1.080 2,000 1.0800 11.34%
2021-12-07 0 0.970 0.860 0.980 0.860 0.970 14,000 12,460 0.8900 0.970 0.860 0.980 0.860 0.970 14,000 0.8900 -2.02%
2021-12-06 0 0.990 0.840 0.990 - - 0 0 - 0.990 0.840 0.990 - - 0 - -1.00%
2021-12-03 0 1.000 0.840 1.000 - - 0 0 - 1.000 0.840 1.000 - - 0 - -0.99%
2021-12-02 0 1.010 0.880 1.010 - - 0 0 - 1.010 0.880 1.010 - - 0 - 0.00%
2021-12-01 0 1.010 0.840 1.010 - - 0 0 - 1.010 0.840 1.010 - - 0 - 0.00%
2021-11-30 0 1.010 0.840 1.010 - - 0 0 - 1.010 0.840 1.010 - - 0 - 0.00%
2021-11-29 0 1.010 0.850 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.850 1.010 1.010 1.010 2,000 1.0100 10.99%
2021-11-26 0 0.910 0.840 0.930 0.930 0.930 4,000 3,640 0.9100 0.910 0.840 0.930 0.930 0.930 4,000 0.9100 2.25%
2021-11-25 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2021-11-24 0 0.890 0.840 0.950 - - 0 0 - 0.890 0.840 0.950 - - 0 - 0.00%
2021-11-23 0 0.890 0.850 1.080 - - 0 0 - 0.890 0.850 1.080 - - 0 - 0.00%
2021-11-22 0 0.890 0.860 0.950 - - 0 0 - 0.890 0.860 0.950 - - 0 - 0.00%
2021-11-19 0 0.890 0.890 0.950 0.890 0.890 20,000 17,800 0.8900 0.890 0.890 0.950 0.890 0.890 20,000 0.8900 1.14%
2021-11-18 0 0.880 0.880 0.980 0.880 0.880 10,000 8,800 0.8800 0.880 0.880 0.980 0.880 0.880 10,000 0.8800 -12.87%
2021-11-17 0 1.010 0.950 1.090 0.990 1.010 72,000 72,180 1.0025 1.010 0.950 1.090 0.990 1.010 72,000 1.0025 -7.34%
2021-11-16 0 1.090 0.980 1.090 1.120 1.140 52,000 58,740 1.1296 1.090 0.980 1.090 1.120 1.140 52,000 1.1296 -1.80%
2021-11-15 0 1.110 1.020 1.270 1.110 1.110 2,000 2,220 1.1100 1.110 1.020 1.270 1.110 1.110 2,000 1.1100 12.12%
2021-11-12 0 0.990 0.860 1.100 - - 0 0 - 0.990 0.860 1.100 - - 0 - 0.00%
2021-11-11 0 0.990 0.910 0.990 0.850 0.990 154,000 135,620 0.8806 0.990 0.910 0.990 0.850 0.990 154,000 0.8806 -2.94%
2021-11-10 0 1.020 0.870 1.020 - - 0 0 - 1.020 0.870 1.020 - - 0 - 0.00%
2021-11-09 0 1.020 0.870 1.020 - - 0 0 - 1.020 0.870 1.020 - - 0 - 0.00%
2021-11-08 0 1.020 0.830 1.020 0.900 1.020 32,000 29,040 0.9075 1.020 0.830 1.020 0.900 1.020 32,000 0.9075 8.51%
2021-11-05 0 0.940 0.940 1.080 0.930 0.940 30,000 27,960 0.9320 0.940 0.940 1.080 0.930 0.940 30,000 0.9320 -2.08%
2021-11-04 0 0.960 0.960 1.000 0.960 0.990 18,000 17,440 0.9689 0.960 0.960 1.000 0.960 0.990 18,000 0.9689 -4.00%
2021-11-03 0 1.000 0.980 1.120 - - 0 0 - 1.000 0.980 1.120 - - 0 - 0.00%
2021-11-02 0 1.000 1.000 1.120 1.000 1.010 50,000 50,080 1.0016 1.000 1.000 1.120 1.000 1.010 50,000 1.0016 -3.85%
2021-11-01 0 1.040 0.990 1.040 1.030 1.040 18,000 18,660 1.0367 1.040 0.990 1.040 1.030 1.040 18,000 1.0367 0.00%
2021-10-29 0 1.040 1.040 1.090 1.000 1.140 422,000 453,560 1.0748 1.040 1.040 1.090 1.000 1.140 422,000 1.0748 -8.77%
2021-10-28 0 1.140 1.100 1.150 1.050 1.180 242,000 264,160 1.0916 1.140 1.100 1.150 1.050 1.180 242,000 1.0916 -0.87%
2021-10-27 0 1.150 1.130 1.150 1.130 1.250 592,000 678,480 1.1461 1.150 1.130 1.150 1.130 1.250 592,000 1.1461 -20.69%
2021-10-26 0 1.450 1.180 1.480 1.000 1.450 664,000 758,100 1.1417 1.450 1.180 1.480 1.000 1.450 664,000 1.1417 13.28%
2021-10-25 0 1.280 1.200 1.290 1.200 1.280 12,000 14,660 1.2217 1.280 1.200 1.290 1.200 1.280 12,000 1.2217 0.79%
2021-10-22 0 1.270 1.160 1.270 1.170 1.280 22,000 25,960 1.1800 1.270 1.160 1.270 1.170 1.280 22,000 1.1800 8.55%
2021-10-21 0 1.170 1.170 1.250 1.170 1.200 70,000 83,800 1.1971 1.170 1.170 1.250 1.170 1.200 70,000 1.1971 -2.50%
2021-10-20 0 1.200 1.150 1.380 1.200 1.260 70,000 84,900 1.2129 1.200 1.150 1.380 1.200 1.260 70,000 1.2129 -1.64%
2021-10-19 0 1.220 1.220 1.290 1.210 1.370 36,000 44,260 1.2294 1.220 1.220 1.290 1.210 1.370 36,000 1.2294 -3.94%
2021-10-18 0 1.270 1.250 1.330 1.250 1.380 220,000 287,940 1.3088 1.270 1.250 1.330 1.250 1.380 220,000 1.3088 -1.55%
2021-10-15 0 1.290 1.160 1.290 1.150 1.360 126,000 154,380 1.2252 1.290 1.160 1.290 1.150 1.360 126,000 1.2252 9.32%
2021-10-12 0 1.180 1.120 1.200 1.130 1.220 60,000 69,220 1.1537 1.180 1.120 1.200 1.130 1.220 60,000 1.1537 3.51%
2021-10-11 0 1.140 1.100 1.170 1.100 1.280 210,000 247,920 1.1806 1.140 1.100 1.170 1.100 1.280 210,000 1.1806 -1.72%
2021-10-08 0 1.160 1.140 1.180 1.160 1.160 6,000 6,960 1.1600 1.160 1.140 1.180 1.160 1.160 6,000 1.1600 0.00%
2021-10-07 0 1.160 1.140 1.160 1.130 1.310 190,000 226,480 1.1920 1.160 1.140 1.160 1.130 1.310 190,000 1.1920 6.42%
2021-10-06 0 1.090 1.080 1.150 1.080 1.250 100,000 110,640 1.1064 1.090 1.080 1.150 1.080 1.250 100,000 1.1064 0.00%
2021-10-05 0 1.090 1.090 1.180 1.090 1.160 50,000 55,040 1.1008 1.090 1.090 1.180 1.090 1.160 50,000 1.1008 -7.63%
2021-10-04 0 1.180 1.090 1.180 1.070 1.180 14,000 15,820 1.1300 1.180 1.090 1.180 1.070 1.180 14,000 1.1300 0.00%
2021-09-30 0 1.180 1.070 1.180 1.160 1.250 16,000 19,160 1.1975 1.180 1.070 1.180 1.160 1.250 16,000 1.1975 9.26%
2021-09-29 0 1.080 1.080 1.120 1.020 1.160 160,000 170,940 1.0684 1.080 1.080 1.120 1.020 1.160 160,000 1.0684 1.89%
2021-09-28 0 1.060 1.060 1.160 1.030 1.150 580,000 624,780 1.0772 1.060 1.060 1.160 1.030 1.150 580,000 1.0772 -8.62%
2021-09-27 0 1.160 1.020 1.160 1.010 1.160 8,000 8,960 1.1200 1.160 1.020 1.160 1.010 1.160 8,000 1.1200 0.87%
2021-09-24 0 1.150 1.000 1.180 1.120 1.200 376,000 442,820 1.1777 1.150 1.000 1.180 1.120 1.200 376,000 1.1777 2.68%
2021-09-23 0 1.120 1.010 1.120 1.120 1.280 124,000 145,500 1.1734 1.120 1.010 1.120 1.120 1.280 124,000 1.1734 -1.75%
2021-09-21 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2021-09-20 0 1.140 1.060 1.140 1.120 1.140 176,000 197,860 1.1242 1.140 1.060 1.140 1.120 1.140 176,000 1.1242 8.57%
2021-09-17 0 1.050 1.050 1.090 1.050 1.200 780,000 835,700 1.0714 1.050 1.050 1.090 1.050 1.200 780,000 1.0714 0.00%
2021-09-16 0 1.050 1.050 1.100 1.050 1.180 316,000 334,060 1.0572 1.050 1.050 1.100 1.050 1.180 316,000 1.0572 -0.94%
2021-09-15 0 1.060 1.050 1.100 1.050 1.120 766,000 810,820 1.0585 1.060 1.050 1.100 1.050 1.120 766,000 1.0585 2.91%
2021-09-14 0 1.030 0.970 1.040 0.900 1.120 978,000 966,800 0.9885 1.030 0.970 1.040 0.900 1.120 978,000 0.9885 8.42%
2021-09-13 0 0.950 0.930 1.000 0.900 1.000 768,000 727,100 0.9467 0.950 0.930 1.000 0.900 1.000 768,000 0.9467 -6.86%
2021-09-10 0 1.020 0.960 1.030 0.950 1.050 616,000 619,360 1.0055 1.020 0.960 1.030 0.950 1.050 616,000 1.0055 -2.86%
2021-09-09 0 1.050 0.950 1.080 0.850 1.180 1,194,000 1,144,900 0.9589 1.050 0.950 1.080 0.850 1.180 1,194,000 0.9589 8.25%
2021-09-08 0 0.970 0.910 0.970 0.900 0.980 626,000 586,100 0.9363 0.970 0.910 0.970 0.900 0.980 626,000 0.9363 6.59%
2021-09-07 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 1.11%
2021-09-06 0 0.900 0.900 0.950 0.900 0.900 84,000 75,600 0.9000 0.900 0.900 0.950 0.900 0.900 84,000 0.9000 0.00%
2021-09-03 0 0.900 0.900 0.970 0.900 0.900 72,000 64,800 0.9000 0.900 0.900 0.970 0.900 0.900 72,000 0.9000 0.00%
2021-09-02 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2021-09-01 0 0.900 0.860 0.930 - - 0 0 - 0.900 0.860 0.930 - - 0 - 0.00%
2021-08-31 0 0.900 0.850 0.950 0.900 0.900 82,000 73,800 0.9000 0.900 0.850 0.950 0.900 0.900 82,000 0.9000 -5.26%
2021-08-30 0 0.950 0.850 0.980 0.950 0.980 730,000 705,500 0.9664 0.950 0.850 0.980 0.950 0.980 730,000 0.9664 5.56%
2021-08-27 0 0.900 0.900 0.950 0.900 1.000 216,000 204,760 0.9480 0.900 0.900 0.950 0.900 1.000 216,000 0.9480 0.00%
2021-08-26 0 0.900 0.850 0.980 0.900 1.010 584,000 580,600 0.9942 0.900 0.850 0.980 0.900 1.010 584,000 0.9942 -11.76%
2021-08-25 0 1.020 0.900 1.020 1.030 1.050 502,000 517,100 1.0301 1.020 0.900 1.020 1.030 1.050 502,000 1.0301 -2.86%
2021-08-24 0 1.050 0.850 1.040 0.840 1.200 94,000 92,380 0.9828 1.050 0.850 1.040 0.840 1.200 94,000 0.9828 25.00%
2021-08-23 0 0.840 0.740 0.930 - - 0 0 - 0.840 0.740 0.930 - - 0 - 0.00%
2021-08-20 0 0.840 0.800 0.900 0.840 0.900 58,000 50,500 0.8707 0.840 0.800 0.900 0.840 0.900 58,000 0.8707 -8.70%
2021-08-19 0 0.920 0.780 0.930 0.880 0.920 54,000 49,600 0.9185 0.920 0.780 0.930 0.880 0.920 54,000 0.9185 4.55%
2021-08-18 0 0.880 0.750 0.920 - - 0 0 - 0.880 0.750 0.920 - - 0 - 0.00%
2021-08-17 0 0.880 0.820 0.930 0.880 0.880 2,000 1,760 0.8800 0.880 0.820 0.930 0.880 0.880 2,000 0.8800 -5.38%
2021-08-16 0 0.930 0.780 0.950 - - 0 0 - 0.930 0.780 0.950 - - 0 - 0.00%
2021-08-13 0 0.930 0.750 0.930 0.890 0.930 24,000 21,600 0.9000 0.930 0.750 0.930 0.890 0.930 24,000 0.9000 3.33%
2021-08-12 0 0.900 0.800 0.950 - - 0 0 - 0.900 0.800 0.950 - - 0 - 0.00%
2021-08-11 0 0.900 0.750 0.940 - - 0 0 - 0.900 0.750 0.940 - - 0 - 0.00%
2021-08-10 0 0.900 0.750 0.940 - - 0 0 - 0.900 0.750 0.940 - - 0 - 0.00%
2021-08-09 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - -2.17%
2021-08-06 0 0.920 0.840 0.930 0.930 0.930 2,000 1,860 0.9300 0.920 0.840 0.930 0.930 0.930 2,000 0.9300 9.52%
2021-08-05 0 0.840 0.840 0.900 0.840 0.930 42,000 35,860 0.8538 0.840 0.840 0.900 0.840 0.930 42,000 0.8538 0.00%
2021-08-04 0 0.840 0.810 0.870 0.840 0.930 58,000 50,060 0.8631 0.840 0.810 0.870 0.840 0.930 58,000 0.8631 -9.68%
2021-08-03 0 0.930 0.860 0.930 0.940 0.940 18,000 16,920 0.9400 0.930 0.860 0.930 0.940 0.940 18,000 0.9400 -1.06%
2021-08-02 0 0.940 0.800 0.940 0.880 0.950 140,000 124,340 0.8881 0.940 0.800 0.940 0.880 0.950 140,000 0.8881 5.62%
2021-07-30 0 0.890 0.790 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.790 0.890 0.890 0.890 2,000 0.8900 0.00%
2021-07-29 0 0.890 0.760 0.890 0.900 0.900 344,000 309,600 0.9000 0.890 0.760 0.890 0.900 0.900 344,000 0.9000 7.23%
2021-07-28 0 0.830 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.830 0.780 0.840 0.840 0.840 2,000 0.8400 -3.49%
2021-07-27 0 0.860 0.730 0.860 0.850 0.860 220,000 188,740 0.8579 0.860 0.730 0.860 0.850 0.860 220,000 0.8579 1.18%
2021-07-26 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2021-07-23 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - -2.30%
2021-07-22 0 0.870 0.760 0.870 - - 0 0 - 0.870 0.760 0.870 - - 0 - -1.14%
2021-07-21 0 0.880 0.800 0.880 0.910 0.910 2,000 1,820 0.9100 0.880 0.800 0.880 0.910 0.910 2,000 0.9100 1.15%
2021-07-20 0 0.870 0.800 0.870 0.760 0.960 68,000 56,020 0.8238 0.870 0.800 0.870 0.760 0.960 68,000 0.8238 7.41%
2021-07-19 0 0.810 0.750 0.820 0.740 0.840 36,000 28,400 0.7889 0.810 0.750 0.820 0.740 0.840 36,000 0.7889 9.46%
2021-07-16 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
2021-07-15 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
2021-07-14 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
2021-07-13 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 0.00%
2021-07-12 0 0.740 0.720 0.780 - - 0 0 - 0.740 0.720 0.780 - - 0 - 0.00%
2021-07-09 0 0.740 0.740 0.780 0.740 0.750 26,000 19,300 0.7423 0.740 0.740 0.780 0.740 0.750 26,000 0.7423 0.00%
2021-07-08 0 0.740 0.730 0.780 0.740 0.740 20,000 14,800 0.7400 0.740 0.730 0.780 0.740 0.740 20,000 0.7400 0.00%
2021-07-07 0 0.740 0.730 0.770 0.740 0.740 4,000 2,960 0.7400 0.740 0.730 0.770 0.740 0.740 4,000 0.7400 2.78%
2021-07-06 0 0.720 0.720 0.730 0.720 0.740 86,000 63,080 0.7335 0.720 0.720 0.730 0.720 0.740 86,000 0.7335 -1.37%
2021-07-05 0 0.730 0.730 0.740 0.730 0.740 32,000 23,540 0.7356 0.730 0.730 0.740 0.730 0.740 32,000 0.7356 0.00%
2021-07-02 0 0.730 0.670 0.730 0.730 0.750 20,000 14,800 0.7400 0.730 0.670 0.730 0.730 0.750 20,000 0.7400 0.00%
2021-06-30 0 0.730 0.710 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.710 0.730 0.730 0.730 2,000 0.7300 0.00%
2021-06-29 0 0.730 0.720 0.730 0.730 0.730 18,000 13,140 0.7300 0.730 0.720 0.730 0.730 0.730 18,000 0.7300 -3.95%
2021-06-28 0 0.760 0.740 0.760 0.750 0.750 6,000 4,500 0.7500 0.760 0.740 0.760 0.750 0.750 6,000 0.7500 0.00%
2021-06-25 0 0.760 0.710 0.760 0.730 0.780 116,000 86,280 0.7438 0.760 0.710 0.760 0.730 0.780 116,000 0.7438 1.33%
2021-06-24 0 0.750 0.720 0.750 0.720 0.760 16,000 11,680 0.7300 0.750 0.720 0.750 0.720 0.760 16,000 0.7300 1.35%
2021-06-23 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2021-06-22 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2021-06-21 0 0.740 0.730 0.740 0.740 0.740 12,000 8,880 0.7400 0.740 0.730 0.740 0.740 0.740 12,000 0.7400 0.00%
2021-06-18 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2021-06-17 0 0.740 0.710 0.740 0.640 0.820 434,000 306,460 0.7061 0.740 0.710 0.740 0.640 0.820 434,000 0.7061 1.37%
2021-06-16 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2021-06-15 0 0.730 0.710 0.760 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2021-06-11 0 0.730 0.720 0.760 0.730 0.730 14,000 10,220 0.7300 0.730 0.720 0.760 0.730 0.730 14,000 0.7300 0.00%
2021-06-10 0 0.730 0.730 0.740 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.740 0.730 0.730 4,000 0.7300 -1.35%
2021-06-09 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2021-06-08 0 0.740 0.730 0.740 0.730 0.740 26,000 19,060 0.7331 0.740 0.730 0.740 0.730 0.740 26,000 0.7331 1.37%
2021-06-07 0 0.730 0.720 0.730 0.720 0.750 52,000 38,120 0.7331 0.730 0.720 0.730 0.720 0.750 52,000 0.7331 0.00%
2021-06-04 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2021-06-03 0 0.730 0.720 0.740 0.730 0.730 4,000 2,920 0.7300 0.730 0.720 0.740 0.730 0.730 4,000 0.7300 1.39%
2021-06-02 0 0.720 0.720 0.750 0.720 0.730 22,000 16,000 0.7273 0.720 0.720 0.750 0.720 0.730 22,000 0.7273 -1.37%
2021-06-01 0 0.730 0.730 0.760 0.720 0.780 46,000 34,300 0.7457 0.730 0.730 0.760 0.720 0.780 46,000 0.7457 -12.05%
2021-05-31 0 0.830 0.720 0.830 0.750 0.880 260,000 220,980 0.8499 0.830 0.720 0.830 0.750 0.880 260,000 0.8499 16.90%
2021-05-28 0 0.710 0.710 0.740 0.710 0.710 10,000 7,100 0.7100 0.710 0.710 0.740 0.710 0.710 10,000 0.7100 0.00%
2021-05-27 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.740 0.710 0.710 4,000 0.7100 -4.05%
2021-05-26 0 0.740 0.710 0.830 - - 0 0 - 0.740 0.710 0.830 - - 0 - 0.00%
2021-05-25 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2021-05-24 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - -1.33%
2021-05-21 0 0.750 0.720 0.850 - - 0 0 - 0.750 0.720 0.850 - - 0 - 0.00%
2021-05-20 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - -1.32%
2021-05-18 0 0.760 0.730 0.760 0.730 0.760 4,000 2,980 0.7450 0.760 0.730 0.760 0.730 0.760 4,000 0.7450 2.70%
2021-05-17 0 0.740 0.710 0.750 0.710 0.750 68,000 49,220 0.7238 0.740 0.710 0.750 0.710 0.750 68,000 0.7238 -1.33%
2021-05-14 0 0.750 0.740 0.800 0.750 0.760 12,000 9,020 0.7517 0.750 0.740 0.800 0.750 0.760 12,000 0.7517 2.74%
2021-05-13 0 0.730 0.730 0.760 0.730 0.750 24,000 17,760 0.7400 0.730 0.730 0.760 0.730 0.750 24,000 0.7400 -2.67%
2021-05-12 0 0.750 0.740 0.760 0.730 0.750 58,000 43,280 0.7462 0.750 0.740 0.760 0.730 0.750 58,000 0.7462 0.00%
2021-05-11 0 0.750 0.730 0.750 0.750 0.750 14,000 10,500 0.7500 0.750 0.730 0.750 0.750 0.750 14,000 0.7500 0.00%
2021-05-10 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2021-05-07 0 0.750 0.750 0.760 0.750 0.850 104,000 79,000 0.7596 0.750 0.750 0.760 0.750 0.850 104,000 0.7596 -5.06%
2021-05-06 0 0.790 0.740 0.790 0.780 0.790 116,000 90,680 0.7817 0.790 0.740 0.790 0.780 0.790 116,000 0.7817 1.28%
2021-05-05 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2021-05-04 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2021-05-03 0 0.780 0.720 0.780 0.740 0.780 82,000 61,140 0.7456 0.780 0.720 0.780 0.740 0.780 82,000 0.7456 5.41%
2021-04-30 0 0.740 0.690 0.740 0.650 0.740 184,000 129,140 0.7018 0.740 0.690 0.740 0.650 0.740 184,000 0.7018 5.71%
2021-04-29 0 0.700 0.660 0.700 0.650 0.720 132,000 87,060 0.6595 0.700 0.660 0.700 0.650 0.720 132,000 0.6595 1.45%
2021-04-28 0 0.690 0.650 0.690 0.700 0.700 4,000 2,800 0.7000 0.690 0.650 0.690 0.700 0.700 4,000 0.7000 -1.43%
2021-04-27 0 0.700 0.650 0.700 0.650 0.700 92,000 61,680 0.6704 0.700 0.650 0.700 0.650 0.700 92,000 0.6704 6.06%
2021-04-26 0 0.660 0.660 0.710 0.660 0.710 48,000 32,040 0.6675 0.660 0.660 0.710 0.660 0.710 48,000 0.6675 -8.33%
2021-04-23 0 0.720 0.720 0.730 0.720 0.750 210,000 153,860 0.7327 0.720 0.720 0.730 0.720 0.750 210,000 0.7327 -6.49%
2021-04-22 0 0.770 0.730 0.770 0.720 0.790 200,000 148,000 0.7400 0.770 0.730 0.770 0.720 0.790 200,000 0.7400 -2.53%
2021-04-21 0 0.790 0.770 0.790 0.690 0.790 310,000 228,760 0.7379 0.790 0.770 0.790 0.690 0.790 310,000 0.7379 0.00%
2021-04-20 0 0.790 0.780 0.810 0.750 1.000 2,310,000 2,027,460 0.8777 0.790 0.780 0.810 0.750 1.000 2,310,000 0.8777 17.91%
2021-04-19 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2021-04-16 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-04-15 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-04-14 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-04-13 0 0.680 0.600 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.600 0.680 0.680 0.680 10,000 0.6800 0.00%
2021-04-12 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-04-09 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-04-08 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2021-04-07 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2021-04-01 0 0.680 0.620 0.680 0.600 0.700 44,000 27,920 0.6345 0.680 0.620 0.680 0.600 0.700 44,000 0.6345 -2.86%
2021-03-31 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2021-03-30 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.630 0.700 0.700 0.700 10,000 0.7000 -1.41%
2021-03-29 0 0.710 0.630 0.710 0.670 0.710 36,000 24,280 0.6744 0.710 0.630 0.710 0.670 0.710 36,000 0.6744 5.97%
2021-03-26 0 0.670 0.630 0.670 0.620 0.730 36,000 23,700 0.6583 0.670 0.630 0.670 0.620 0.730 36,000 0.6583 4.69%
2021-03-25 0 0.640 0.610 0.680 0.640 0.680 8,000 5,200 0.6500 0.640 0.610 0.680 0.640 0.680 8,000 0.6500 -13.51%
2021-03-24 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - -1.33%
2021-03-23 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2021-03-22 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2021-03-19 0 0.750 0.690 0.750 0.660 0.810 50,000 35,180 0.7036 0.750 0.690 0.750 0.660 0.810 50,000 0.7036 5.63%
2021-03-18 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2021-03-17 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2021-03-16 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2021-03-15 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2021-03-12 0 0.710 0.610 0.710 0.710 0.710 18,000 12,780 0.7100 0.710 0.610 0.710 0.710 0.710 18,000 0.7100 0.00%
2021-03-11 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.710 0.700 0.710 0.710 0.710 20,000 0.7100 0.00%
2021-03-10 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2021-03-09 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - -1.39%
2021-03-08 0 0.720 0.660 0.720 0.680 0.720 68,000 46,380 0.6821 0.720 0.660 0.720 0.680 0.720 68,000 0.6821 -1.37%
2021-03-05 0 0.730 0.710 0.730 0.730 0.730 16,000 11,680 0.7300 0.730 0.710 0.730 0.730 0.730 16,000 0.7300 0.00%
2021-03-04 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -2.67%
2021-03-03 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-03-02 0 0.750 0.710 0.750 0.750 0.750 32,000 24,000 0.7500 0.750 0.710 0.750 0.750 0.750 32,000 0.7500 0.00%
2021-03-01 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-02-26 0 0.750 0.710 0.750 0.750 0.750 18,000 13,500 0.7500 0.750 0.710 0.750 0.750 0.750 18,000 0.7500 0.00%
2021-02-25 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-02-24 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2021-02-23 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2021-02-22 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2021-02-19 0 0.750 0.710 0.750 0.750 0.750 60,000 45,000 0.7500 0.750 0.710 0.750 0.750 0.750 60,000 0.7500 0.00%
2021-02-18 0 0.750 0.720 0.760 0.720 0.940 86,000 65,980 0.7672 0.750 0.720 0.760 0.720 0.940 86,000 0.7672 -11.76%
2021-02-17 0 0.850 0.750 0.850 0.880 0.880 2,000 1,760 0.8800 0.850 0.750 0.850 0.880 0.880 2,000 0.8800 6.25%
2021-02-16 0 0.800 0.730 0.800 0.820 0.890 18,000 15,260 0.8478 0.800 0.730 0.800 0.820 0.890 18,000 0.8478 3.90%
2021-02-11 0 0.770 0.710 0.780 0.710 0.770 6,000 4,480 0.7467 0.770 0.710 0.780 0.710 0.770 6,000 0.7467 0.00%
2021-02-10 0 0.770 0.710 0.770 0.710 0.950 142,000 105,240 0.7411 0.770 0.710 0.770 0.710 0.950 142,000 0.7411 -2.53%
2021-02-09 0 0.790 0.720 0.790 - - 972,000 787,320 0.8100 0.790 0.720 0.790 - - 972,000 0.8100 -3.66%
2021-02-08 0 0.820 0.710 0.820 0.710 1.000 128,000 100,960 0.7888 0.820 0.710 0.820 0.710 1.000 128,000 0.7888 13.89%
2021-02-05 0 0.720 0.650 0.720 0.650 0.720 136,000 90,060 0.6622 0.720 0.650 0.720 0.650 0.720 136,000 0.6622 1.41%
2021-02-04 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2021-02-03 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -1.39%
2021-02-02 0 0.720 0.700 0.720 0.690 0.750 32,000 22,400 0.7000 0.720 0.700 0.720 0.690 0.750 32,000 0.7000 -8.86%
2021-02-01 0 0.790 0.700 0.790 0.820 0.820 2,000 1,640 0.8200 0.790 0.700 0.790 0.820 0.820 2,000 0.8200 9.72%
2021-01-29 0 0.720 0.700 0.720 0.700 0.740 140,000 100,180 0.7156 0.720 0.700 0.720 0.700 0.740 140,000 0.7156 -14.29%
2021-01-28 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2021-01-27 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2021-01-26 0 0.840 0.740 0.840 0.860 0.860 4,000 3,440 0.8600 0.840 0.740 0.840 0.860 0.860 4,000 0.8600 5.00%
2021-01-25 0 0.800 0.740 0.800 0.750 0.860 60,000 46,060 0.7677 0.800 0.740 0.800 0.750 0.860 60,000 0.7677 3.90%
2021-01-22 0 0.770 0.670 0.770 - - 0 0 - 0.770 0.670 0.770 - - 0 - 0.00%
2021-01-21 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2021-01-20 0 0.770 0.700 0.790 - - 0 0 - 0.770 0.700 0.790 - - 0 - 0.00%
2021-01-19 0 0.770 0.700 0.770 0.700 0.770 6,000 4,340 0.7233 0.770 0.700 0.770 0.700 0.770 6,000 0.7233 -3.75%
2021-01-18 0 0.800 0.710 0.810 0.800 0.950 448,000 359,620 0.8027 0.800 0.710 0.810 0.800 0.950 448,000 0.8027 -1.23%
2021-01-15 0 0.810 0.700 0.810 0.810 0.810 2,000 1,620 0.8100 0.810 0.700 0.810 0.810 0.810 2,000 0.8100 2.53%
2021-01-14 0 0.790 0.700 0.790 0.790 0.790 8,000 6,320 0.7900 0.790 0.700 0.790 0.790 0.790 8,000 0.7900 5.33%
2021-01-13 0 0.750 0.690 0.750 0.690 0.800 36,000 25,740 0.7150 0.750 0.690 0.750 0.690 0.800 36,000 0.7150 7.14%
2021-01-12 0 0.700 0.690 0.720 0.640 0.730 298,000 196,520 0.6595 0.700 0.690 0.720 0.640 0.730 298,000 0.6595 -5.41%
2021-01-11 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2021-01-08 0 0.740 0.700 0.740 0.680 0.740 168,000 115,620 0.6882 0.740 0.700 0.740 0.680 0.740 168,000 0.6882 -1.33%
2021-01-07 0 0.750 0.690 0.860 - - 0 0 - 0.750 0.690 0.860 - - 0 - 0.00%
2021-01-06 0 0.750 0.690 0.840 - - 0 0 - 0.750 0.690 0.840 - - 0 - 0.00%
2021-01-05 0 0.750 0.710 0.860 - - 0 0 - 0.750 0.710 0.860 - - 0 - 0.00%
2021-01-04 0 0.750 0.740 0.790 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.790 0.750 0.750 20,000 0.7500 -11.76%
2020-12-31 0 0.850 0.740 0.850 0.840 0.850 12,000 10,180 0.8483 0.850 0.740 0.850 0.840 0.850 12,000 0.8483 10.39%
2020-12-30 0 0.770 0.740 0.870 - - 0 0 - 0.770 0.740 0.870 - - 0 - 0.00%
2020-12-29 0 0.770 0.740 0.840 0.770 0.920 64,000 51,000 0.7969 0.770 0.740 0.840 0.770 0.920 64,000 0.7969 -2.53%
2020-12-28 0 0.790 0.730 0.790 0.690 0.870 274,000 219,180 0.7999 0.790 0.730 0.790 0.690 0.870 274,000 0.7999 12.86%
2020-12-24 0 0.700 0.670 0.700 0.700 0.730 72,000 50,820 0.7058 0.700 0.670 0.700 0.700 0.730 72,000 0.7058 -1.41%
2020-12-23 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - -1.39%
2020-12-22 0 0.720 0.650 0.720 0.660 0.730 18,000 12,140 0.6744 0.720 0.650 0.720 0.660 0.730 18,000 0.6744 -1.37%
2020-12-21 0 0.730 0.630 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.630 0.730 0.730 0.730 2,000 0.7300 7.35%
2020-12-18 0 0.680 0.680 0.720 0.630 0.720 6,000 4,040 0.6733 0.680 0.680 0.720 0.630 0.720 6,000 0.6733 -6.85%
2020-12-17 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2020-12-16 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2020-12-15 0 0.730 0.640 0.730 0.740 0.740 2,000 1,480 0.7400 0.730 0.640 0.730 0.740 0.740 2,000 0.7400 -1.35%
2020-12-14 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2020-12-11 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - 0.00%
2020-12-10 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2020-12-09 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2020-12-08 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - 0.00%
2020-12-07 0 0.740 0.710 0.740 0.650 0.750 98,000 67,840 0.6922 0.740 0.710 0.740 0.650 0.750 98,000 0.6922 -7.50%
2020-12-04 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2020-12-03 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -5.88%
2020-12-02 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - -1.16%
2020-12-01 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - -1.15%
2020-11-30 0 0.870 0.760 0.870 - - 0 0 - 0.870 0.760 0.870 - - 0 - -1.14%
2020-11-27 0 0.880 0.760 0.880 0.900 0.900 2,000 1,800 0.9000 0.880 0.760 0.880 0.900 0.900 2,000 0.9000 3.53%
2020-11-26 0 0.850 0.730 0.850 0.780 0.900 6,000 5,060 0.8433 0.850 0.730 0.850 0.780 0.900 6,000 0.8433 6.25%
2020-11-25 0 0.800 0.720 0.800 0.850 1.000 104,000 89,400 0.8596 0.800 0.720 0.800 0.850 1.000 104,000 0.8596 -5.88%
2020-11-24 0 0.850 0.700 0.850 0.700 1.000 76,000 61,160 0.8047 0.850 0.700 0.850 0.700 1.000 76,000 0.8047 18.06%
2020-11-23 0 0.720 0.700 0.720 0.600 0.840 124,000 79,320 0.6397 0.720 0.700 0.720 0.600 0.840 124,000 0.6397 12.50%
2020-11-20 0 0.640 0.610 0.670 0.610 0.760 100,000 68,120 0.6812 0.640 0.610 0.670 0.610 0.760 100,000 0.6812 -4.48%
2020-11-19 0 0.670 0.590 0.680 0.560 0.670 6,000 3,740 0.6233 0.670 0.590 0.680 0.560 0.670 6,000 0.6233 3.08%
2020-11-18 0 0.650 0.570 0.690 0.630 0.650 152,000 98,760 0.6497 0.650 0.570 0.690 0.630 0.650 152,000 0.6497 6.56%
2020-11-17 0 0.610 0.600 0.650 0.600 0.680 74,000 47,320 0.6395 0.610 0.600 0.650 0.600 0.680 74,000 0.6395 -21.79%
2020-11-16 0 0.780 0.680 0.800 - - 0 0 - 0.780 0.680 0.800 - - 0 - 0.00%
2020-11-13 0 0.780 0.680 0.800 - - 0 0 - 0.780 0.680 0.800 - - 0 - 0.00%
2020-11-12 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-11 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-10 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-11-09 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-06 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-05 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-04 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-11-03 0 0.780 0.680 0.800 - - 0 0 - 0.780 0.680 0.800 - - 0 - 0.00%
2020-11-02 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2020-10-30 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - -3.70%
2020-10-29 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -1.22%
2020-10-28 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2020-10-27 0 0.820 0.680 0.820 0.760 0.820 4,000 3,160 0.7900 0.820 0.680 0.820 0.760 0.820 4,000 0.7900 7.89%
2020-10-23 0 0.760 0.680 0.840 - - 0 0 - 0.760 0.680 0.840 - - 0 - 0.00%
2020-10-22 0 0.760 0.630 0.840 0.630 0.760 78,000 50,160 0.6431 0.760 0.630 0.840 0.630 0.760 78,000 0.6431 10.14%
2020-10-21 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -8.00%
2020-10-20 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2020-10-19 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2020-10-16 0 0.750 0.620 0.750 0.750 0.750 16,000 12,000 0.7500 0.750 0.620 0.750 0.750 0.750 16,000 0.7500 0.00%
2020-10-15 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2020-10-14 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2020-10-12 0 0.750 0.620 0.750 0.760 0.760 2,000 1,520 0.7600 0.750 0.620 0.750 0.760 0.760 2,000 0.7600 5.63%
2020-10-09 0 0.710 0.620 0.770 - - 0 0 - 0.710 0.620 0.770 - - 0 - 0.00%
2020-10-08 0 0.710 0.620 0.770 - - 0 0 - 0.710 0.620 0.770 - - 0 - 0.00%
2020-10-07 0 0.710 0.620 0.770 - - 0 0 - 0.710 0.620 0.770 - - 0 - 0.00%
2020-10-06 0 0.710 0.660 0.780 0.660 0.710 52,000 34,420 0.6619 0.710 0.660 0.780 0.660 0.710 52,000 0.6619 0.00%
2020-10-05 0 0.710 0.600 0.700 0.710 0.760 22,000 15,720 0.7145 0.710 0.600 0.700 0.710 0.760 22,000 0.7145 -8.97%
2020-09-30 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-09-29 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-09-28 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-09-25 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-09-24 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2020-09-23 0 0.780 0.680 0.820 - - 0 0 - 0.780 0.680 0.820 - - 0 - 0.00%
2020-09-22 0 0.780 0.780 0.800 0.560 0.780 8,000 5,220 0.6525 0.780 0.780 0.800 0.560 0.780 8,000 0.6525 11.43%
2020-09-21 0 0.700 0.550 0.820 - - 0 0 - 0.700 0.550 0.820 - - 0 - 0.00%
2020-09-18 0 0.700 0.550 0.820 - - 0 0 - 0.700 0.550 0.820 - - 0 - 0.00%
2020-09-17 0 0.700 0.650 0.820 0.700 0.700 2,000 1,400 0.7000 0.700 0.650 0.820 0.700 0.700 2,000 0.7000 -15.66%
2020-09-16 0 0.830 0.700 0.870 - - 0 0 - 0.830 0.700 0.870 - - 0 - 0.00%
2020-09-15 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2020-09-14 0 0.830 0.700 0.870 - - 0 0 - 0.830 0.700 0.870 - - 0 - 0.00%
2020-09-11 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2020-09-10 0 0.830 0.710 0.830 0.730 0.880 34,000 27,420 0.8065 0.830 0.710 0.830 0.730 0.880 34,000 0.8065 13.70%
2020-09-09 0 0.730 0.730 0.990 - - 0 0 - 0.730 0.730 0.990 - - 0 - 21.67%
2020-09-08 0 0.600 0.500 1.400 0.600 0.600 2,000 1,200 0.6000 0.600 0.500 1.400 0.600 0.600 2,000 0.6000 20.00%
2020-09-07 0 0.500 0.500 0.700 0.475 0.500 4,000 1,950 0.4875 0.500 0.500 0.700 0.475 0.500 4,000 0.4875 -16.67%
2020-09-04 0 0.600 0.470 0.780 - - 0 0 - 0.600 0.470 0.780 - - 0 - 0.00%
2020-09-03 0 0.600 0.470 0.780 - - 0 0 - 0.600 0.470 0.780 - - 0 - 0.00%
2020-09-02 0 0.600 0.470 0.780 - - 0 0 - 0.600 0.470 0.780 - - 0 - 0.00%
2020-09-01 0 0.600 0.540 0.790 - - 0 0 - 0.600 0.540 0.790 - - 0 - 0.00%
2020-08-31 0 0.600 0.540 0.620 0.600 0.600 2,000 1,200 0.6000 0.600 0.540 0.620 0.600 0.600 2,000 0.6000 -1.64%
2020-08-28 0 0.610 0.600 0.800 - - 0 0 - 0.610 0.600 0.800 - - 0 - 0.00%
2020-08-27 0 0.610 0.600 0.750 - - 0 0 - 0.610 0.600 0.750 - - 0 - 0.00%
2020-08-26 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-25 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-24 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-21 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-20 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-19 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-18 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-17 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-14 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-13 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-12 0 0.610 0.600 0.810 - - 0 0 - 0.610 0.600 0.810 - - 0 - 0.00%
2020-08-11 0 0.610 0.600 0.800 - - 0 0 - 0.610 0.600 0.800 - - 0 - 0.00%
2020-08-10 0 0.610 0.600 0.880 0.610 0.610 2,000 1,220 0.6100 0.610 0.600 0.880 0.610 0.610 2,000 0.6100 -10.29%
2020-08-07 0 0.680 0.620 0.880 - - 0 0 - 0.680 0.620 0.880 - - 0 - 0.00%
2020-08-06 0 0.680 0.630 0.820 0.680 0.680 2,000 1,360 0.6800 0.680 0.630 0.820 0.680 0.680 2,000 0.6800 -8.11%
2020-08-05 0 0.740 0.600 0.780 - - 0 0 - 0.740 0.600 0.780 - - 0 - 0.00%
2020-08-04 0 0.740 0.690 0.780 0.740 0.770 160,000 123,080 0.7693 0.740 0.690 0.780 0.740 0.770 160,000 0.7693 -12.94%
2020-08-03 0 0.850 0.730 1.480 0.850 0.860 104,000 88,420 0.8502 0.850 0.730 1.480 0.850 0.860 104,000 0.8502 -6.59%
2020-07-31 0 0.910 0.710 1.500 - - 0 0 - 0.910 0.710 1.500 - - 0 - 0.00%
2020-07-30 0 0.910 0.710 1.500 - - 0 0 - 0.910 0.710 1.500 - - 0 - 0.00%
2020-07-29 0 0.910 0.750 1.500 - - 0 0 - 0.910 0.750 1.500 - - 0 - 0.00%
2020-07-28 0 0.910 0.710 0.910 - - 0 0 - 0.910 0.710 0.910 - - 0 - 0.00%
2020-07-27 0 0.910 0.710 0.930 - - 0 0 - 0.910 0.710 0.930 - - 0 - 0.00%
2020-07-24 0 0.910 0.710 0.910 - - 0 0 - 0.910 0.710 0.910 - - 0 - 0.00%
2020-07-23 0 0.910 0.710 1.470 - - 0 0 - 0.910 0.710 1.470 - - 0 - 0.00%
2020-07-22 0 0.910 0.710 0.910 - - 0 0 - 0.910 0.710 0.910 - - 0 - 0.00%
2020-07-21 0 0.910 0.900 1.340 0.750 1.490 46,000 61,260 1.3317 0.910 0.900 1.340 0.750 1.490 46,000 1.3317 -4.21%
2020-07-20 0 0.950 0.740 0.950 - - 0 0 - 0.950 0.740 0.950 - - 0 - 0.00%
2020-07-17 0 0.950 0.730 1.500 - - 0 0 - 0.950 0.730 1.500 - - 0 - 0.00%
2020-07-16 0 0.950 0.730 0.950 - - 0 0 - 0.950 0.730 0.950 - - 0 - 0.00%
2020-07-15 0 0.950 0.750 0.990 0.950 1.030 180,000 177,540 0.9863 0.950 0.750 0.990 0.950 1.030 180,000 0.9863 -1.04%
2020-07-14 0 0.960 0.770 1.000 0.950 0.960 50,000 47,700 0.9540 0.960 0.770 1.000 0.950 0.960 50,000 0.9540 -4.00%
2020-07-13 0 1.000 0.770 1.000 0.990 1.020 50,000 50,340 1.0068 1.000 0.770 1.000 0.990 1.020 50,000 1.0068 1.01%
2020-07-10 0 0.990 0.770 0.990 0.990 0.990 20,000 19,800 0.9900 0.990 0.770 0.990 0.990 0.990 20,000 0.9900 0.00%
2020-07-09 0 0.990 0.780 0.990 0.900 0.990 20,000 19,440 0.9720 0.990 0.780 0.990 0.900 0.990 20,000 0.9720 0.00%
2020-07-08 0 0.990 0.780 0.990 0.990 1.000 40,000 39,800 0.9950 0.990 0.780 0.990 0.990 1.000 40,000 0.9950 -1.00%
2020-07-07 0 1.000 0.780 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 0.780 1.000 1.000 1.000 20,000 1.0000 0.00%
2020-07-06 0 1.000 0.810 1.180 1.000 1.500 88,000 97,920 1.1127 1.000 0.810 1.180 1.000 1.500 88,000 1.1127 0.00%
2020-07-03 0 1.000 0.700 1.000 0.930 1.040 24,000 23,540 0.9808 1.000 0.700 1.000 0.930 1.040 24,000 0.9808 13.64%
2020-07-02 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2020-06-30 0 0.880 0.680 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.680 0.880 0.880 0.880 2,000 0.8800 14.29%
2020-06-29 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - -1.28%
2020-06-26 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2020-06-24 0 0.780 0.650 0.880 - - 0 0 - 0.780 0.650 0.880 - - 0 - 0.00%
2020-06-23 0 0.780 0.650 0.850 0.780 0.780 2,000 1,560 0.7800 0.780 0.650 0.850 0.780 0.780 2,000 0.7800 5.41%
2020-06-22 0 0.740 0.650 0.790 - - 0 0 - 0.740 0.650 0.790 - - 0 - 0.00%
2020-06-19 0 0.740 0.650 0.790 - - 0 0 - 0.740 0.650 0.790 - - 0 - 0.00%
2020-06-18 0 0.740 0.660 0.740 0.680 0.740 16,000 11,400 0.7125 0.740 0.660 0.740 0.680 0.740 16,000 0.7125 15.63%
2020-06-17 0 0.640 0.600 0.710 0.640 0.640 18,000 11,520 0.6400 0.640 0.600 0.710 0.640 0.640 18,000 0.6400 -1.54%
2020-06-16 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - -1.52%
2020-06-15 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2020-06-12 0 0.670 0.620 0.680 0.610 0.670 42,000 25,760 0.6133 0.670 0.620 0.680 0.610 0.670 42,000 0.6133 -5.63%
2020-06-11 0 0.710 0.610 0.720 0.710 0.710 2,000 1,420 0.7100 0.710 0.610 0.720 0.710 0.710 2,000 0.7100 7.58%
2020-06-10 0 0.660 0.610 0.660 0.600 0.660 24,000 14,660 0.6108 0.660 0.610 0.660 0.600 0.660 24,000 0.6108 1.54%
2020-06-09 0 0.650 0.570 0.690 0.590 0.650 52,000 32,460 0.6242 0.650 0.570 0.690 0.590 0.650 52,000 0.6242 8.33%
2020-06-08 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-06-05 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2020-06-04 0 0.600 0.520 0.640 - - 0 0 - 0.600 0.520 0.640 - - 0 - 0.00%
2020-06-03 0 0.600 0.520 0.640 - - 0 0 - 0.600 0.520 0.640 - - 0 - 0.00%
2020-06-02 0 0.600 0.560 0.600 0.540 0.600 18,000 10,320 0.5733 0.600 0.560 0.600 0.540 0.600 18,000 0.5733 -7.69%
2020-06-01 0 0.650 0.510 0.680 - - 0 0 - 0.650 0.510 0.680 - - 0 - 0.00%
2020-05-29 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2020-05-28 0 0.650 0.600 0.660 0.580 0.650 44,000 26,100 0.5932 0.650 0.600 0.660 0.580 0.650 44,000 0.5932 -12.16%
2020-05-27 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - 0.00%
2020-05-26 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - 0.00%
2020-05-25 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - 0.00%
2020-05-22 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - 0.00%
2020-05-21 0 0.740 0.620 0.740 0.620 0.740 16,000 11,600 0.7250 0.740 0.620 0.740 0.620 0.740 16,000 0.7250 21.31%
2020-05-20 0 0.610 0.510 0.620 - - 0 0 - 0.610 0.510 0.620 - - 0 - 0.00%
2020-05-19 0 0.610 0.500 0.620 - - 0 0 - 0.610 0.500 0.620 - - 0 - 0.00%
2020-05-18 0 0.610 0.530 0.620 - - 0 0 - 0.610 0.530 0.620 - - 0 - 0.00%
2020-05-15 0 0.610 0.530 0.620 - - 0 0 - 0.610 0.530 0.620 - - 0 - 0.00%
2020-05-14 0 0.610 0.500 0.620 0.610 0.610 2,000 1,220 0.6100 0.610 0.500 0.620 0.610 0.610 2,000 0.6100 5.17%
2020-05-13 0 0.580 0.530 0.600 0.580 0.580 4,000 2,320 0.5800 0.580 0.530 0.600 0.580 0.580 4,000 0.5800 0.00%
2020-05-12 0 0.580 0.520 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.520 0.580 0.580 0.580 2,000 0.5800 7.41%
2020-05-11 0 0.540 0.540 0.700 0.540 0.540 2,000 1,080 0.5400 0.540 0.540 0.700 0.540 0.540 2,000 0.5400 -10.00%
2020-05-08 0 0.600 0.600 0.740 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.740 0.600 0.600 2,000 0.6000 -7.69%
2020-05-07 0 0.650 0.600 0.740 0.640 0.650 456,000 296,380 0.6500 0.650 0.600 0.740 0.640 0.650 456,000 0.6500 -1.52%
2020-05-06 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2020-05-05 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2020-05-04 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - -1.49%
2020-04-29 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2020-04-28 0 0.670 0.670 0.700 0.660 0.800 68,000 49,600 0.7294 0.670 0.670 0.700 0.660 0.800 68,000 0.7294 -8.22%
2020-04-27 0 0.730 0.610 0.780 - - 0 0 - 0.730 0.610 0.780 - - 0 - 0.00%
2020-04-24 0 0.730 0.600 0.780 - - 0 0 - 0.730 0.600 0.780 - - 0 - 0.00%
2020-04-23 0 0.730 0.600 0.780 - - 0 0 - 0.730 0.600 0.780 - - 0 - 0.00%
2020-04-22 0 0.730 0.600 0.770 0.700 0.730 6,000 4,260 0.7100 0.730 0.600 0.770 0.700 0.730 6,000 0.7100 5.80%
2020-04-21 0 0.690 0.600 0.700 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2020-04-20 0 0.690 0.600 0.660 0.660 0.690 12,000 7,980 0.6650 0.690 0.600 0.660 0.660 0.690 12,000 0.6650 4.55%
2020-04-17 0 0.660 0.600 0.700 - - 0 0 - 0.660 0.600 0.700 - - 0 - 0.00%
2020-04-16 0 0.660 0.600 0.670 0.510 0.660 288,000 161,720 0.5615 0.660 0.600 0.670 0.510 0.660 288,000 0.5615 1.54%
2020-04-15 0 0.650 0.530 0.700 - - 0 0 - 0.650 0.530 0.700 - - 0 - 0.00%
2020-04-14 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2020-04-09 0 0.650 0.610 0.770 - - 0 0 - 0.650 0.610 0.770 - - 0 - 0.00%
2020-04-08 0 0.650 0.610 0.680 0.610 0.660 50,000 31,480 0.6296 0.650 0.610 0.680 0.610 0.660 50,000 0.6296 -2.99%
2020-04-07 0 0.670 0.620 0.670 0.610 0.690 86,000 54,520 0.6340 0.670 0.620 0.670 0.610 0.690 86,000 0.6340 -8.22%
2020-04-06 0 0.730 0.630 0.770 - - 0 0 - 0.730 0.630 0.770 - - 0 - 0.00%
2020-04-03 0 0.730 0.610 0.770 - - 0 0 - 0.730 0.610 0.770 - - 0 - 0.00%
2020-04-02 0 0.730 0.610 0.780 - - 0 0 - 0.730 0.610 0.780 - - 0 - 0.00%
2020-04-01 0 0.730 0.610 0.780 - - 0 0 - 0.730 0.610 0.780 - - 0 - 0.00%
2020-03-31 0 0.730 0.640 0.780 - - 0 0 - 0.730 0.640 0.780 - - 0 - 0.00%
2020-03-30 0 0.730 0.630 0.780 - - 0 0 - 0.730 0.630 0.780 - - 0 - 0.00%
2020-03-27 0 0.730 0.660 0.780 - - 0 0 - 0.730 0.660 0.780 - - 0 - 0.00%
2020-03-26 0 0.730 0.650 0.780 0.730 0.730 2,000 1,460 0.7300 0.730 0.650 0.780 0.730 0.730 2,000 0.7300 2.82%
2020-03-25 0 0.710 0.520 0.780 0.710 0.710 92,000 69,820 0.7589 0.710 0.520 0.780 0.710 0.710 92,000 0.7589 4.41%
2020-03-24 0 0.680 0.500 0.780 0.680 0.680 2,000 1,360 0.6800 0.680 0.500 0.780 0.680 0.680 2,000 0.6800 4.62%
2020-03-23 0 0.650 0.520 0.780 - - 0 0 - 0.650 0.520 0.780 - - 0 - 0.00%
2020-03-20 0 0.650 0.500 0.780 0.650 0.650 2,000 1,300 0.6500 0.650 0.500 0.780 0.650 0.650 2,000 0.6500 3.17%
2020-03-19 0 0.630 0.540 0.680 0.620 0.630 44,000 27,500 0.6250 0.630 0.540 0.680 0.620 0.630 44,000 0.6250 -3.08%
2020-03-18 0 0.650 0.510 0.670 0.650 0.650 2,000 1,300 0.6500 0.650 0.510 0.670 0.650 0.650 2,000 0.6500 -2.99%
2020-03-17 0 0.670 0.630 0.680 0.630 0.680 22,000 14,240 0.6473 0.670 0.630 0.680 0.630 0.680 22,000 0.6473 -1.47%
2020-03-16 0 0.680 0.670 0.750 0.680 0.700 20,000 13,940 0.6970 0.680 0.670 0.750 0.680 0.700 20,000 0.6970 -12.82%
2020-03-13 0 0.780 0.620 0.780 - - 0 0 - 0.780 0.620 0.780 - - 0 - 0.00%
2020-03-12 0 0.780 0.690 0.790 - - 0 0 - 0.780 0.690 0.790 - - 0 - 0.00%
2020-03-11 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - -1.27%
2020-03-10 0 0.790 0.530 0.790 - - 0 0 - 0.790 0.530 0.790 - - 0 - 0.00%
2020-03-09 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-03-06 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-03-05 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-03-04 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-03-03 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-03-02 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2020-02-28 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-27 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-26 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-25 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-24 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-21 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-20 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2020-02-19 0 0.790 0.730 0.850 0.750 0.790 16,000 12,240 0.7650 0.790 0.730 0.850 0.750 0.790 16,000 0.7650 1.28%
2020-02-18 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2020-02-17 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2020-02-14 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2020-02-13 0 0.780 0.750 0.790 0.720 0.780 22,000 16,280 0.7400 0.780 0.750 0.790 0.720 0.780 22,000 0.7400 1.30%
2020-02-12 0 0.770 0.720 0.780 0.740 0.790 40,000 30,180 0.7545 0.770 0.720 0.780 0.740 0.790 40,000 0.7545 -3.75%
2020-02-11 0 0.800 0.730 0.800 0.720 0.800 8,000 6,060 0.7575 0.800 0.730 0.800 0.720 0.800 8,000 0.7575 0.00%
2020-02-10 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2020-02-07 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2020-02-06 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2020-02-05 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-02-04 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-02-03 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-01-31 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-01-30 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-01-29 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2020-01-24 0 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2020-01-23 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -2.44%
2020-01-22 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2020-01-21 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-01-20 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-01-17 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2020-01-16 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-01-15 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-01-14 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2020-01-13 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2020-01-10 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2020-01-09 0 0.820 0.780 0.820 0.730 0.830 104,000 80,400 0.7731 0.820 0.780 0.820 0.730 0.830 104,000 0.7731 -5.75%
2020-01-08 0 0.870 0.780 0.890 - - 0 0 - 0.870 0.780 0.890 - - 0 - 0.00%
2020-01-07 0 0.870 0.780 0.890 0.790 0.870 4,000 3,320 0.8300 0.870 0.780 0.890 0.790 0.870 4,000 0.8300 0.00%
2020-01-06 0 0.870 0.790 0.940 0.740 0.900 82,000 64,880 0.7912 0.870 0.790 0.940 0.740 0.900 82,000 0.7912 -1.14%
2020-01-03 0 0.880 0.730 0.900 0.710 0.880 54,000 43,200 0.8000 0.880 0.730 0.900 0.710 0.880 54,000 0.8000 3.53%
2020-01-02 0 0.850 0.700 0.810 0.610 0.850 56,000 40,960 0.7314 0.850 0.700 0.810 0.610 0.850 56,000 0.7314 0.00%
2019-12-31 0 0.850 0.425 0.900 - - 0 0 - 0.850 0.425 0.900 - - 0 - 0.00%
2019-12-30 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2019-12-27 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2019-12-24 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2019-12-23 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2019-12-20 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2019-12-19 0 0.850 0.550 0.900 0.850 0.850 4,000 3,400 0.8500 0.850 0.550 0.900 0.850 0.850 4,000 0.8500 -7.61%
2019-12-18 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-12-17 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-12-16 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2019-12-13 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2019-12-12 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2019-12-11 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2019-12-10 0 0.920 0.810 0.990 - - 0 0 - 0.920 0.810 0.990 - - 0 - 0.00%
2019-12-09 0 0.920 0.810 0.990 - - 0 0 - 0.920 0.810 0.990 - - 0 - 0.00%
2019-12-06 0 0.920 0.810 0.920 0.830 0.920 8,000 6,820 0.8525 0.920 0.810 0.920 0.830 0.920 8,000 0.8525 3.37%
2019-12-05 0 0.890 0.810 0.990 - - 0 0 - 0.890 0.810 0.990 - - 0 - 0.00%
2019-12-04 0 0.890 0.810 0.990 - - 0 0 - 0.890 0.810 0.990 - - 0 - 0.00%
2019-12-03 0 0.890 0.810 0.990 - - 0 0 - 0.890 0.810 0.990 - - 0 - 0.00%
2019-12-02 0 0.890 0.810 0.990 - - 0 0 - 0.890 0.810 0.990 - - 0 - 0.00%
2019-11-29 0 0.890 - 0.990 0.860 0.890 4,000 3,500 0.8750 0.890 - 0.990 0.860 0.890 4,000 0.8750 3.49%
2019-11-28 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -3.37%
2019-11-27 0 0.890 - 0.900 - - 0 0 - 0.890 - 0.900 - - 0 - 0.00%
2019-11-26 0 0.890 - 0.920 - - 0 0 - 0.890 - 0.920 - - 0 - 0.00%
2019-11-25 0 0.890 - 0.920 - - 0 0 - 0.890 - 0.920 - - 0 - 0.00%
2019-11-22 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - -1.11%
2019-11-21 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -1.10%
2019-11-20 0 0.910 - 0.920 - - 0 0 - 0.910 - 0.920 - - 0 - 0.00%
2019-11-19 0 0.910 - 0.920 - - 0 0 - 0.910 - 0.920 - - 0 - 0.00%
2019-11-18 0 0.910 - 0.920 - - 0 0 - 0.910 - 0.920 - - 0 - 0.00%
2019-11-15 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2019-11-14 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2019-11-13 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2019-11-12 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2019-11-11 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -1.09%
2019-11-08 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2019-11-07 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2019-11-06 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2019-11-05 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - -1.08%
2019-11-04 0 0.930 0.760 0.930 0.800 0.950 24,000 19,540 0.8142 0.930 0.760 0.930 0.800 0.950 24,000 0.8142 -1.06%
2019-11-01 0 0.940 0.820 0.950 - - 0 0 - 0.940 0.820 0.950 - - 0 - 0.00%
2019-10-31 0 0.940 0.820 0.950 - - 0 0 - 0.940 0.820 0.950 - - 0 - 0.00%
2019-10-30 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-29 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-28 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-25 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-24 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-23 0 0.940 0.820 0.990 - - 0 0 - 0.940 0.820 0.990 - - 0 - 0.00%
2019-10-22 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - 0.00%
2019-10-21 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - -1.05%
2019-10-18 0 0.950 0.800 0.970 - - 0 0 - 0.950 0.800 0.970 - - 0 - 0.00%
2019-10-17 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2019-10-16 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2019-10-15 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2019-10-14 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2019-10-11 0 0.950 0.800 0.980 - - 0 0 - 0.950 0.800 0.980 - - 0 - 0.00%
2019-10-10 0 0.950 0.900 0.980 0.880 0.950 40,000 35,340 0.8835 0.950 0.900 0.980 0.880 0.950 40,000 0.8835 -3.06%
2019-10-09 0 0.980 0.800 0.980 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2019-10-08 0 0.980 0.800 0.980 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2019-10-04 0 0.980 0.800 0.990 0.980 0.980 70,000 68,600 0.9800 0.980 0.800 0.990 0.980 0.980 70,000 0.9800 0.00%
2019-10-03 0 0.980 0.800 0.990 0.980 0.980 96,000 94,080 0.9800 0.980 0.800 0.990 0.980 0.980 96,000 0.9800 -1.01%
2019-10-02 0 0.990 0.820 1.000 0.990 0.990 60,000 59,400 0.9900 0.990 0.820 1.000 0.990 0.990 60,000 0.9900 -1.00%
2019-09-30 0 1.000 0.800 1.000 0.950 1.000 140,000 137,400 0.9814 1.000 0.800 1.000 0.950 1.000 140,000 0.9814 5.26%
2019-09-27 0 0.950 0.920 0.950 0.950 0.950 60,000 57,000 0.9500 0.950 0.920 0.950 0.950 0.950 60,000 0.9500 3.26%
2019-09-26 0 0.920 0.820 0.950 0.920 0.950 62,000 57,100 0.9210 0.920 0.820 0.950 0.920 0.950 62,000 0.9210 2.22%
2019-09-25 0 0.900 0.800 1.000 0.900 0.900 60,000 54,000 0.9000 0.900 0.800 1.000 0.900 0.900 60,000 0.9000 0.00%
2019-09-24 0 0.900 0.850 1.000 0.900 0.900 52,000 46,800 0.9000 0.900 0.850 1.000 0.900 0.900 52,000 0.9000 2.27%
2019-09-23 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-20 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-19 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-18 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-17 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-16 0 0.880 0.800 0.950 - - 0 0 - 0.880 0.800 0.950 - - 0 - 0.00%
2019-09-13 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-12 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-11 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-10 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-09 0 0.880 0.800 1.000 - - 500 390 0.7800 0.880 0.800 1.000 - - 500 0.7800 0.00%
2019-09-06 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2019-09-05 0 0.880 0.880 0.990 0.880 0.950 38,000 35,220 0.9268 0.880 0.880 0.990 0.880 0.950 38,000 0.9268 10.00%
2019-09-04 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-09-03 0 0.800 0.340 0.900 - - 0 0 - 0.800 0.340 0.900 - - 0 - 0.00%
2019-09-02 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-08-30 0 0.800 0.310 0.900 - - 0 0 - 0.800 0.310 0.900 - - 0 - 0.00%
2019-08-29 0 0.800 0.510 0.900 - - 0 0 - 0.800 0.510 0.900 - - 0 - 0.00%
2019-08-28 0 0.800 0.520 0.900 - - 0 0 - 0.800 0.520 0.900 - - 0 - 0.00%
2019-08-27 0 0.800 0.510 0.900 - - 0 0 - 0.800 0.510 0.900 - - 0 - 0.00%
2019-08-26 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-08-23 0 0.800 0.610 0.900 - - 0 0 - 0.800 0.610 0.900 - - 0 - 0.00%
2019-08-22 0 0.800 0.510 0.900 - - 0 0 - 0.800 0.510 0.900 - - 0 - 0.00%
2019-08-21 0 0.800 0.680 0.900 - - 0 0 - 0.800 0.680 0.900 - - 0 - 0.00%
2019-08-20 0 0.800 0.680 0.900 - - 0 0 - 0.800 0.680 0.900 - - 0 - 0.00%
2019-08-19 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-08-16 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-08-15 0 0.800 - 0.900 - - 0 0 - 0.800 - 0.900 - - 0 - 0.00%
2019-08-14 0 0.800 0.700 0.900 - - 0 0 - 0.800 0.700 0.900 - - 0 - 0.00%
2019-08-13 0 0.800 0.780 0.900 0.800 0.820 66,000 52,840 0.8006 0.800 0.780 0.900 0.800 0.820 66,000 0.8006 -12.09%
2019-08-12 0 0.910 0.820 1.200 - - 0 0 - 0.910 0.820 1.200 - - 0 - 0.00%
2019-08-09 0 0.910 0.820 1.200 - - 0 0 - 0.910 0.820 1.200 - - 0 - 0.00%
2019-08-08 0 0.910 0.820 0.910 - - 0 0 - 0.910 0.820 0.910 - - 0 - -4.21%
2019-08-07 0 0.950 0.820 0.960 - - 0 0 - 0.950 0.820 0.960 - - 0 - 0.00%
2019-08-06 0 0.950 0.820 0.960 - - 0 0 - 0.950 0.820 0.960 - - 0 - 0.00%
2019-08-05 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-08-02 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-08-01 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-31 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-30 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-29 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-26 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-25 0 0.950 0.840 1.200 - - 0 0 - 0.950 0.840 1.200 - - 0 - 0.00%
2019-07-24 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-23 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-22 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-19 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-18 0 0.950 0.860 1.200 - - 0 0 - 0.950 0.860 1.200 - - 0 - 0.00%
2019-07-17 0 0.950 0.820 1.200 - - 0 0 - 0.950 0.820 1.200 - - 0 - 0.00%
2019-07-16 0 0.950 0.940 1.200 0.930 0.950 212,000 200,160 0.9442 0.950 0.940 1.200 0.930 0.950 212,000 0.9442 1.06%
2019-07-15 0 0.940 0.930 1.200 - - 0 0 - 0.940 0.930 1.200 - - 0 - 0.00%
2019-07-12 0 0.940 0.930 1.200 - - 0 0 - 0.940 0.930 1.200 - - 0 - 0.00%
2019-07-11 0 0.940 0.930 1.200 - - 0 0 - 0.940 0.930 1.200 - - 0 - 0.00%
2019-07-10 0 0.940 0.940 1.150 - - 0 0 - 0.940 0.940 1.150 - - 0 - 1.08%
2019-07-09 0 0.930 - 1.150 - - 0 0 - 0.930 - 1.150 - - 0 - 0.00%
2019-07-08 0 0.930 - 0.930 0.930 0.930 32,000 29,760 0.9300 0.930 - 0.930 0.930 0.930 32,000 0.9300 -2.11%
2019-07-05 0 0.950 0.930 1.150 - - 0 0 - 0.950 0.930 1.150 - - 0 - 0.00%
2019-07-04 0 0.950 0.950 1.150 - - 0 0 - 0.950 0.950 1.150 - - 0 - 1.06%
2019-07-03 0 0.940 0.940 1.150 - - 0 0 - 0.940 0.940 1.150 - - 0 - 1.08%
2019-07-02 0 0.930 0.930 1.150 0.930 0.930 8,000 7,440 0.9300 0.930 0.930 1.150 0.930 0.930 8,000 0.9300 -2.11%
2019-06-28 0 0.950 0.930 1.150 - - 0 0 - 0.950 0.930 1.150 - - 0 - 0.00%
2019-06-27 0 0.950 0.950 1.150 - - 0 0 - 0.950 0.950 1.150 - - 0 - 0.00%
2019-06-26 0 0.950 0.950 1.100 0.950 0.950 8,000 7,600 0.9500 0.950 0.950 1.100 0.950 0.950 8,000 0.9500 -2.06%
2019-06-25 0 0.970 0.950 1.200 - - 0 0 - 0.970 0.950 1.200 - - 0 - 0.00%
2019-06-24 0 0.970 0.950 1.200 - - 0 0 - 0.970 0.950 1.200 - - 0 - 0.00%
2019-06-21 0 0.970 0.910 1.100 - - 0 0 - 0.970 0.910 1.100 - - 0 - 0.00%
2019-06-20 0 0.970 0.950 1.200 - - 0 0 - 0.970 0.950 1.200 - - 0 - 0.00%
2019-06-19 0 0.970 0.950 1.200 - - 0 0 - 0.970 0.950 1.200 - - 0 - 0.00%
2019-06-18 0 0.970 0.950 1.200 - - 0 0 - 0.970 0.950 1.200 - - 0 - 0.00%
2019-06-17 0 0.970 0.910 1.200 - - 0 0 - 0.970 0.910 1.200 - - 0 - 0.00%
2019-06-14 0 0.970 0.920 1.200 - - 0 0 - 0.970 0.920 1.200 - - 0 - 0.00%
2019-06-13 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-06-12 0 0.970 0.920 1.200 - - 0 0 - 0.970 0.920 1.200 - - 0 - 0.00%
2019-06-11 0 0.970 0.920 1.200 - - 0 0 - 0.970 0.920 1.200 - - 0 - 0.00%
2019-06-10 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-06-06 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-06-05 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-06-04 0 0.970 0.970 1.200 0.970 0.970 2,000 1,940 0.9700 0.970 0.970 1.200 0.970 0.970 2,000 0.9700 0.00%
2019-06-03 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-05-31 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-05-30 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 0.00%
2019-05-29 0 0.970 0.970 1.200 - - 0 0 - 0.970 0.970 1.200 - - 0 - 1.04%
2019-05-28 0 0.960 0.960 1.200 0.950 0.950 2,000 1,900 0.9500 0.960 0.960 1.200 0.950 0.950 2,000 0.9500 1.05%
2019-05-27 0 0.950 0.950 1.200 0.950 0.950 4,000 3,800 0.9500 0.950 0.950 1.200 0.950 0.950 4,000 0.9500 0.00%
2019-05-24 0 0.950 0.950 0.990 0.940 0.960 82,000 77,980 0.9510 0.950 0.950 0.990 0.940 0.960 82,000 0.9510 0.00%
2019-05-23 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - -3.06%
2019-05-22 0 0.980 0.920 1.100 - - 0 0 - 0.980 0.920 1.100 - - 0 - 0.00%
2019-05-21 0 0.980 0.910 1.100 - - 0 0 - 0.980 0.910 1.100 - - 0 - 0.00%
2019-05-20 0 0.980 0.910 1.100 - - 0 0 - 0.980 0.910 1.100 - - 0 - 0.00%
2019-05-17 0 0.980 0.920 1.100 - - 0 0 - 0.980 0.920 1.100 - - 0 - 0.00%
2019-05-16 0 0.980 0.980 1.100 - - 0 0 - 0.980 0.980 1.100 - - 0 - 3.16%
2019-05-15 0 0.950 0.920 1.100 - - 0 0 - 0.950 0.920 1.100 - - 0 - 0.00%
2019-05-14 0 0.950 0.920 1.100 - - 0 0 - 0.950 0.920 1.100 - - 0 - 0.00%
2019-05-10 0 0.950 0.950 1.200 0.950 0.960 16,000 15,240 0.9525 0.950 0.950 1.200 0.950 0.960 16,000 0.9525 -4.04%
2019-05-09 0 0.990 0.890 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.890 0.990 0.990 0.990 2,000 0.9900 10.00%
2019-05-08 0 0.900 0.830 1.000 0.900 0.900 2,000 1,800 0.9000 0.900 0.830 1.000 0.900 0.900 2,000 0.9000 -10.89%
2019-05-07 0 1.010 0.900 1.200 - - 0 0 - 1.010 0.900 1.200 - - 0 - 0.00%
2019-05-06 0 1.010 0.900 1.010 - - 0 0 - 1.010 0.900 1.010 - - 0 - 0.00%
2019-05-03 0 1.010 0.900 1.020 - - 0 0 - 1.010 0.900 1.020 - - 0 - 0.00%
2019-05-02 0 1.010 0.920 1.010 - - 0 0 - 1.010 0.920 1.010 - - 0 - -3.81%
2019-04-30 0 1.050 0.920 1.050 - - 0 0 - 1.050 0.920 1.050 - - 0 - 0.00%
2019-04-29 0 1.050 0.930 1.150 - - 0 0 - 1.050 0.930 1.150 - - 0 - 0.00%
2019-04-26 0 1.050 0.970 1.100 1.050 1.050 20,000 21,000 1.0500 1.050 0.970 1.100 1.050 1.050 20,000 1.0500 -4.55%
2019-04-25 0 1.100 1.020 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 1.020 1.100 1.100 1.100 4,000 1.1000 1.85%
2019-04-24 0 1.080 0.970 1.100 - - 0 0 - 1.080 0.970 1.100 - - 0 - 0.00%
2019-04-23 0 1.080 1.060 1.200 1.080 1.100 40,000 43,240 1.0810 1.080 1.060 1.200 1.080 1.100 40,000 1.0810 9.09%
2019-04-18 0 0.990 0.910 1.190 - - 0 0 - 0.990 0.910 1.190 - - 0 - 0.00%
2019-04-17 0 0.990 0.900 1.080 - - 0 0 - 0.990 0.900 1.080 - - 0 - 0.00%
2019-04-16 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2019-04-15 0 0.990 0.930 1.100 0.990 0.990 8,000 7,920 0.9900 0.990 0.930 1.100 0.990 0.990 8,000 0.9900 0.00%
2019-04-12 0 0.990 0.900 0.990 - - 0 0 - 0.990 0.900 0.990 - - 0 - 0.00%
2019-04-11 0 0.990 0.910 1.180 - - 0 0 - 0.990 0.910 1.180 - - 0 - 0.00%
2019-04-10 0 0.990 0.960 1.080 - - 0 0 - 0.990 0.960 1.080 - - 0 - 0.00%
2019-04-09 0 0.990 0.930 1.050 0.890 0.990 8,000 7,320 0.9150 0.990 0.930 1.050 0.890 0.990 8,000 0.9150 5.32%
2019-04-08 0 0.940 0.900 0.980 0.930 0.940 20,000 18,700 0.9350 0.940 0.900 0.980 0.930 0.940 20,000 0.9350 0.00%
2019-04-04 0 0.940 0.830 0.990 - - 0 0 - 0.940 0.830 0.990 - - 0 - 0.00%
2019-04-03 0 0.940 0.880 0.970 0.870 0.940 62,000 54,700 0.8823 0.940 0.880 0.970 0.870 0.940 62,000 0.8823 10.59%
2019-04-02 0 0.850 0.850 0.960 0.820 0.900 58,000 49,400 0.8517 0.850 0.850 0.960 0.820 0.900 58,000 0.8517 -6.59%
2019-04-01 0 0.910 0.830 0.990 - - 0 0 - 0.910 0.830 0.990 - - 0 - 0.00%
2019-03-29 0 0.910 0.910 0.970 - - 0 0 - 0.910 0.910 0.970 - - 0 - 8.33%
2019-03-28 0 0.840 0.840 0.900 0.820 0.860 100,000 83,860 0.8386 0.840 0.840 0.900 0.820 0.860 100,000 0.8386 -14.29%
2019-03-27 0 0.980 0.840 0.990 - - 0 0 - 0.980 0.840 0.990 - - 0 - 0.00%
2019-03-26 0 0.980 0.880 0.990 - - 0 0 - 0.980 0.880 0.990 - - 0 - 0.00%
2019-03-25 0 0.980 0.780 0.990 - - 0 0 - 0.980 0.780 0.990 - - 0 - 0.00%
2019-03-22 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2019-03-21 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - -1.01%
2019-03-20 0 0.990 0.900 0.990 0.910 1.000 14,000 13,800 0.9857 0.990 0.900 0.990 0.910 1.000 14,000 0.9857 0.00%
2019-03-19 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - -1.00%
2019-03-18 0 1.000 0.830 1.000 - - 0 0 - 1.000 0.830 1.000 - - 0 - 0.00%
2019-03-15 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2019-03-14 0 1.000 0.810 1.000 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2019-03-13 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2019-03-12 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.980 1.000 1.000 1.000 40,000 1.0000 5.26%
2019-03-11 0 0.950 0.930 1.000 - - 0 0 - 0.950 0.930 1.000 - - 0 - 0.00%
2019-03-08 0 0.950 0.890 1.000 0.950 0.980 16,000 15,560 0.9725 0.950 0.890 1.000 0.950 0.980 16,000 0.9725 1.06%
2019-03-07 0 0.940 0.910 0.980 - - 0 0 - 0.940 0.910 0.980 - - 0 - 0.00%
2019-03-06 0 0.940 0.940 1.000 - - 0 0 - 0.940 0.940 1.000 - - 0 - 2.17%
2019-03-05 0 0.920 0.900 1.000 - - 0 0 - 0.920 0.900 1.000 - - 0 - 0.00%
2019-03-04 0 0.920 0.800 1.000 - - 0 0 - 0.920 0.800 1.000 - - 0 - 0.00%
2019-03-01 0 0.920 0.920 0.990 0.910 1.000 50,000 49,180 0.9836 0.920 0.920 0.990 0.910 1.000 50,000 0.9836 -14.81%
2019-02-28 0 1.080 0.900 1.080 0.990 1.100 68,000 68,300 1.0044 1.080 0.900 1.080 0.990 1.100 68,000 1.0044 9.09%
2019-02-27 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2019-02-26 0 0.990 0.950 1.000 0.990 0.990 20,000 19,800 0.9900 0.990 0.950 1.000 0.990 0.990 20,000 0.9900 0.00%
2019-02-25 0 0.990 0.980 1.000 0.990 1.000 512,000 511,880 0.9998 0.990 0.980 1.000 0.990 1.000 512,000 0.9998 -11.61%
2019-02-22 0 1.120 1.020 1.310 - - 0 0 - 1.120 1.020 1.310 - - 0 - 0.00%
2019-02-21 0 1.120 1.020 1.270 - - 0 0 - 1.120 1.020 1.270 - - 0 - 0.00%
2019-02-20 0 1.120 1.020 1.240 - - 0 0 - 1.120 1.020 1.240 - - 0 - 0.00%
2019-02-19 0 1.120 1.050 1.260 - - 0 0 - 1.120 1.050 1.260 - - 0 - 0.00%
2019-02-18 0 1.120 1.120 1.200 1.120 1.120 8,000 8,960 1.1200 1.120 1.120 1.200 1.120 1.120 8,000 1.1200 0.00%
2019-02-15 0 1.120 1.120 1.250 1.020 1.120 42,000 43,240 1.0295 1.120 1.120 1.250 1.020 1.120 42,000 1.0295 0.90%
2019-02-14 0 1.110 1.110 1.280 1.110 1.110 22,000 24,420 1.1100 1.110 1.110 1.280 1.110 1.110 22,000 1.1100 -7.50%
2019-02-13 0 1.200 1.150 1.280 1.200 1.200 6,000 7,200 1.2000 1.200 1.150 1.280 1.200 1.200 6,000 1.2000 -13.67%
2019-02-12 0 1.390 1.120 1.390 - - 0 0 - 1.390 1.120 1.390 - - 0 - 0.00%
2019-02-11 0 1.390 1.090 1.390 - - 0 0 - 1.390 1.090 1.390 - - 0 - -0.71%
2019-02-08 0 1.400 1.100 1.400 1.300 1.400 12,000 16,200 1.3500 1.400 1.100 1.400 1.300 1.400 12,000 1.3500 26.13%
2019-02-04 0 1.110 1.010 - - - 0 0 - 1.110 1.010 - - - 0 - 0.00%
2019-02-01 0 1.110 1.010 1.500 - - 0 0 - 1.110 1.010 1.500 - - 0 - 0.00%
2019-01-31 0 1.110 1.010 1.500 - - 0 0 - 1.110 1.010 1.500 - - 0 - 0.00%
2019-01-30 0 1.110 1.010 1.500 - - 0 0 - 1.110 1.010 1.500 - - 0 - 0.00%
2019-01-29 0 1.110 1.020 2.940 - - 0 0 - 1.110 1.020 2.940 - - 0 - 0.00%
2019-01-28 0 1.110 1.080 2.800 - - 0 0 - 1.110 1.080 2.800 - - 0 - 0.00%
2019-01-25 0 1.110 1.110 2.900 1.110 1.110 2,000 2,220 1.1100 1.110 1.110 2.900 1.110 1.110 2,000 1.1100 -8.26%
2019-01-24 0 1.210 1.190 1.300 1.210 1.210 2,500 3,000 1.2000 1.210 1.190 1.300 1.210 1.210 2,500 1.2000 0.83%
2019-01-23 0 1.200 1.180 1.280 1.200 1.300 668,000 805,420 1.2057 1.200 1.180 1.280 1.200 1.300 668,000 1.2057 -4.00%
2019-01-22 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2019-01-21 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2019-01-18 0 1.250 1.250 1.290 1.250 1.250 26,000 32,500 1.2500 1.250 1.250 1.290 1.250 1.250 26,000 1.2500 -7.41%
2019-01-17 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2019-01-16 0 1.350 1.250 1.400 - - 0 0 - 1.350 1.250 1.400 - - 0 - 0.00%
2019-01-15 0 1.350 1.300 1.350 1.350 1.350 4,000 5,400 1.3500 1.350 1.300 1.350 1.350 1.350 4,000 1.3500 0.00%
2019-01-14 0 1.350 1.340 1.400 1.350 1.440 40,000 54,620 1.3655 1.350 1.340 1.400 1.350 1.440 40,000 1.3655 -6.25%
2019-01-11 0 1.440 1.400 1.440 1.350 1.440 40,000 56,880 1.4220 1.440 1.400 1.440 1.350 1.440 40,000 1.4220 2.13%
2019-01-10 0 1.410 1.350 1.430 - - 0 0 - 1.410 1.350 1.430 - - 0 - 0.00%
2019-01-09 0 1.410 1.410 1.450 1.410 1.480 86,000 124,140 1.4435 1.410 1.410 1.450 1.410 1.480 86,000 1.4435 -4.08%
2019-01-08 0 1.470 1.470 1.500 1.370 1.470 22,000 32,140 1.4609 1.470 1.470 1.500 1.370 1.470 22,000 1.4609 0.00%
2019-01-07 0 1.470 1.370 1.470 1.450 1.480 58,000 85,200 1.4690 1.470 1.370 1.470 1.450 1.480 58,000 1.4690 -2.00%
2019-01-04 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2019-01-03 0 1.500 1.400 1.500 1.400 1.500 140,000 203,300 1.4521 1.500 1.400 1.500 1.400 1.500 140,000 1.4521 0.00%
2019-01-02 0 1.500 1.350 1.500 1.370 1.500 98,000 140,380 1.4324 1.500 1.350 1.500 1.370 1.500 98,000 1.4324 9.49%
2018-12-31 0 1.370 1.350 1.370 1.250 1.370 98,000 126,060 1.2863 1.370 1.350 1.370 1.250 1.370 98,000 1.2863 3.01%
2018-12-28 0 1.330 1.320 1.330 1.300 1.340 48,000 63,380 1.3204 1.330 1.320 1.330 1.300 1.340 48,000 1.3204 -0.75%
2018-12-27 0 1.340 1.300 1.350 1.260 1.350 44,000 56,320 1.2800 1.340 1.300 1.350 1.260 1.350 44,000 1.2800 -4.29%
2018-12-24 0 1.400 1.350 1.600 - - 0 0 - 1.400 1.350 1.600 - - 0 - 0.00%
2018-12-21 0 1.400 1.350 1.400 1.400 1.500 40,000 58,740 1.4685 1.400 1.350 1.400 1.400 1.500 40,000 1.4685 -4.11%
2018-12-20 0 1.460 1.350 1.500 1.460 1.500 50,000 74,480 1.4896 1.460 1.350 1.500 1.460 1.500 50,000 1.4896 -2.01%
2018-12-19 0 1.490 1.480 1.570 1.490 1.490 10,000 14,900 1.4900 1.490 1.480 1.570 1.490 1.490 10,000 1.4900 -1.97%
2018-12-18 0 1.520 1.490 1.520 1.520 1.520 2,000 3,040 1.5200 1.520 1.490 1.520 1.520 1.520 2,000 1.5200 2.01%
2018-12-17 0 1.490 1.410 1.500 1.440 1.600 70,000 104,200 1.4886 1.490 1.410 1.500 1.440 1.600 70,000 1.4886 -6.88%
2018-12-14 0 1.600 1.510 1.600 1.600 1.600 200,000 320,000 1.6000 1.600 1.510 1.600 1.600 1.600 200,000 1.6000 3.23%
2018-12-13 0 1.550 1.400 1.550 - - 0 0 - 1.550 1.400 1.550 - - 0 - -1.90%
2018-12-12 0 1.580 1.380 1.580 1.500 1.580 378,000 586,860 1.5525 1.580 1.380 1.580 1.500 1.580 378,000 1.5525 8.97%
2018-12-11 0 1.450 1.320 1.500 1.450 1.500 364,000 535,700 1.4717 1.450 1.320 1.500 1.450 1.500 364,000 1.4717 -3.33%
2018-12-10 0 1.500 1.330 1.500 1.400 1.500 210,000 304,900 1.4519 1.500 1.330 1.500 1.400 1.500 210,000 1.4519 -0.66%
2018-12-07 0 1.510 1.510 1.550 1.490 1.550 384,000 588,380 1.5322 1.510 1.510 1.550 1.490 1.550 384,000 1.5322 3.42%
2018-12-06 0 1.460 1.490 1.500 1.360 1.600 404,000 572,220 1.4164 1.460 1.490 1.500 1.360 1.600 404,000 1.4164 5.04%
2018-12-05 0 1.390 1.310 1.400 1.320 1.400 112,000 154,160 1.3764 1.390 1.310 1.400 1.320 1.400 112,000 1.3764 3.73%
2018-12-04 0 1.340 1.310 1.390 1.310 1.370 326,000 439,460 1.3480 1.340 1.310 1.390 1.310 1.370 326,000 1.3480 0.00%
2018-12-03 0 1.340 1.330 1.390 1.200 1.430 774,000 1,079,100 1.3942 1.340 1.330 1.390 1.200 1.430 774,000 1.3942 16.52%
2018-11-30 0 1.150 1.150 1.260 - - 0 0 - 1.150 1.150 1.260 - - 0 - 0.00%
2018-11-29 0 1.150 1.150 1.170 1.080 1.190 132,000 149,880 1.1355 1.150 1.150 1.170 1.080 1.190 132,000 1.1355 0.00%
2018-11-28 0 1.150 1.100 1.190 1.050 1.200 138,000 155,920 1.1299 1.150 1.100 1.190 1.050 1.200 138,000 1.1299 8.49%
2018-11-27 0 1.060 1.060 1.200 1.010 1.060 30,000 31,500 1.0500 1.060 1.060 1.200 1.010 1.060 30,000 1.0500 0.95%
2018-11-26 0 1.050 1.000 1.050 0.990 1.100 104,000 104,400 1.0038 1.050 1.000 1.050 0.990 1.100 104,000 1.0038 1.94%
2018-11-23 0 1.030 1.020 1.080 1.030 1.100 76,000 80,560 1.0600 1.030 1.020 1.080 1.030 1.100 76,000 1.0600 -0.96%
2018-11-22 0 1.040 1.000 1.070 1.000 1.080 268,000 276,820 1.0329 1.040 1.000 1.070 1.000 1.080 268,000 1.0329 5.05%
2018-11-21 0 0.990 0.920 0.990 0.930 1.030 44,000 41,960 0.9536 0.990 0.920 0.990 0.930 1.030 44,000 0.9536 10.00%
2018-11-20 0 0.900 0.900 0.980 0.900 0.990 170,000 157,780 0.9281 0.900 0.900 0.980 0.900 0.990 170,000 0.9281 5.88%
2018-11-19 0 0.850 0.850 0.890 0.710 0.840 226,000 177,480 0.7853 0.850 0.850 0.890 0.710 0.840 226,000 0.7853 0.00%
2018-11-16 0 0.850 0.850 0.860 0.800 0.860 58,000 47,360 0.8166 0.850 0.850 0.860 0.800 0.860 58,000 0.8166 -12.37%
2018-11-15 0 0.970 0.800 1.080 - - 0 0 - 0.970 0.800 1.080 - - 0 - 0.00%
2018-11-14 0 0.970 0.880 1.000 0.970 0.980 30,000 29,300 0.9767 0.970 0.880 1.000 0.970 0.980 30,000 0.9767 7.78%
2018-11-13 0 0.900 0.900 1.000 0.870 1.000 200,000 192,980 0.9649 0.900 0.900 1.000 0.870 1.000 200,000 0.9649 7.14%
2018-11-12 0 0.840 0.800 0.900 0.710 0.840 142,000 106,060 0.7469 0.840 0.800 0.900 0.710 0.840 142,000 0.7469 15.07%
2018-11-09 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2018-11-08 0 0.730 0.680 0.780 - - 0 0 - 0.730 0.680 0.780 - - 0 - 0.00%
2018-11-07 0 0.730 0.710 0.740 0.720 0.750 98,000 72,780 0.7427 0.730 0.710 0.740 0.720 0.750 98,000 0.7427 -7.59%
2018-11-06 0 0.790 0.760 0.790 0.780 0.960 232,000 182,860 0.7882 0.790 0.760 0.790 0.780 0.960 232,000 0.7882 -18.56%
2018-11-05 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 22.78%
2018-11-02 0 0.790 0.760 0.790 0.710 0.800 168,000 124,840 0.7431 0.790 0.760 0.790 0.710 0.800 168,000 0.7431 14.49%
2018-11-01 0 0.690 0.680 0.700 0.630 0.710 252,000 168,020 0.6667 0.690 0.680 0.700 0.630 0.710 252,000 0.6667 1.47%
2018-10-31 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.670 0.680 0.680 0.680 2,000 0.6800 4.62%
2018-10-30 0 0.650 0.620 0.670 0.650 0.650 12,000 7,800 0.6500 0.650 0.620 0.670 0.650 0.650 12,000 0.6500 -1.52%
2018-10-29 0 0.660 0.630 0.670 0.550 0.670 268,000 171,020 0.6381 0.660 0.630 0.670 0.550 0.670 268,000 0.6381 17.86%
2018-10-26 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.590 0.560 0.560 30,000 0.5600 -8.20%
2018-10-25 0 0.610 0.580 0.610 0.550 0.620 372,000 209,340 0.5627 0.610 0.580 0.610 0.550 0.620 372,000 0.5627 -3.17%
2018-10-24 0 0.630 0.540 0.630 0.500 0.630 928,000 484,120 0.5217 0.630 0.540 0.630 0.500 0.630 928,000 0.5217 5.00%
2018-10-23 0 0.600 0.550 0.640 0.590 0.600 24,000 14,200 0.5917 0.600 0.550 0.640 0.590 0.600 24,000 0.5917 -1.64%
2018-10-22 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.590 0.610 0.610 0.610 2,000 0.6100 0.00%
2018-10-19 0 0.610 0.580 0.610 0.580 0.630 490,000 293,720 0.5994 0.610 0.580 0.610 0.580 0.630 490,000 0.5994 -3.17%
2018-10-18 0 0.630 0.650 0.670 0.580 0.640 92,000 56,800 0.6174 0.630 0.650 0.670 0.580 0.640 92,000 0.6174 0.00%
2018-10-16 0 0.630 0.600 0.620 0.560 0.650 374,000 224,040 0.5990 0.630 0.600 0.620 0.560 0.650 374,000 0.5990 14.55%
2018-10-15 0 0.550 0.540 0.560 0.550 0.620 1,118,000 631,520 0.5649 0.550 0.540 0.560 0.550 0.620 1,118,000 0.5649 -20.29%
2018-10-12 0 0.690 0.770 0.780 - - 0 0 - 0.690 0.770 0.780 - - 0 - 1.47%
2018-10-11 0 0.680 0.650 0.720 0.680 0.720 40,000 28,000 0.7000 0.680 0.650 0.720 0.680 0.720 40,000 0.7000 -17.07%
2018-10-10 0 0.820 0.820 0.830 0.720 0.720 20,000 14,400 0.7200 0.820 0.820 0.830 0.720 0.720 20,000 0.7200 2.50%
2018-10-09 0 0.800 0.770 0.800 0.780 0.820 256,000 202,780 0.7921 0.800 0.770 0.800 0.780 0.820 256,000 0.7921 -8.05%
2018-10-08 0 0.870 0.870 0.900 0.850 0.860 56,000 47,820 0.8539 0.870 0.870 0.900 0.850 0.860 56,000 0.8539 -8.42%
2018-10-05 0 0.950 0.850 1.090 - - 0 0 - 0.950 0.850 1.090 - - 0 - 0.00%
2018-10-04 0 0.950 0.850 1.060 - - 0 0 - 0.950 0.850 1.060 - - 0 - 0.00%
2018-10-03 0 0.950 0.510 1.000 - - 0 0 - 0.950 0.510 1.000 - - 0 - 0.00%
2018-10-02 0 0.950 0.850 1.060 - - 0 0 - 0.950 0.850 1.060 - - 0 - 0.00%
2018-09-28 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2018-09-27 0 0.950 0.850 0.950 - - 100 95 0.9500 0.950 0.850 0.950 - - 100 0.9500 0.00%
2018-09-26 0 0.950 0.890 1.000 0.950 0.950 20,000 19,000 0.9500 0.950 0.890 1.000 0.950 0.950 20,000 0.9500 -10.38%
2018-09-24 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - 0.00%
2018-09-21 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2018-09-20 0 1.060 0.960 1.060 - - 0 0 - 1.060 0.960 1.060 - - 0 - -0.93%
2018-09-19 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.00%
2018-09-18 0 1.070 1.050 1.100 - - 0 0 - 1.070 1.050 1.100 - - 0 - 0.00%
2018-09-17 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.00%
2018-09-14 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.94%
2018-09-13 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2018-09-12 0 1.060 0.960 1.060 - - 0 0 - 1.060 0.960 1.060 - - 0 - 0.00%
2018-09-11 0 1.060 1.000 1.070 1.040 1.060 44,000 46,240 1.0509 1.060 1.000 1.070 1.040 1.060 44,000 1.0509 -7.83%
2018-09-10 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2018-09-07 0 1.150 1.100 1.150 1.150 1.150 34,000 39,100 1.1500 1.150 1.100 1.150 1.150 1.150 34,000 1.1500 -4.17%
2018-09-06 0 1.200 1.150 1.200 1.220 1.240 14,000 17,280 1.2343 1.200 1.150 1.200 1.220 1.240 14,000 1.2343 -0.83%
2018-09-05 0 1.210 1.150 1.210 1.210 1.210 12,000 14,520 1.2100 1.210 1.150 1.210 1.210 1.210 12,000 1.2100 14.15%
2018-09-04 0 1.060 1.060 1.200 - - 0 0 - 1.060 1.060 1.200 - - 0 - 0.00%
2018-09-03 0 1.060 1.060 1.200 - - 0 0 - 1.060 1.060 1.200 - - 0 - 0.00%
2018-08-31 0 1.060 - 1.200 - - 0 0 - 1.060 - 1.200 - - 0 - 0.00%
2018-08-30 0 1.060 - 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 - 1.060 1.060 1.060 10,000 1.0600 0.00%
2018-08-29 0 1.060 0.830 1.060 - - 0 0 - 1.060 0.830 1.060 - - 0 - -0.93%
2018-08-28 0 1.070 0.920 1.070 - - 0 0 - 1.070 0.920 1.070 - - 0 - 0.00%
2018-08-27 0 1.070 0.940 1.070 - - 0 0 - 1.070 0.940 1.070 - - 0 - 0.00%
2018-08-24 0 1.070 0.840 1.070 - - 0 0 - 1.070 0.840 1.070 - - 0 - -0.93%
2018-08-23 0 1.080 0.860 1.080 - - 0 0 - 1.080 0.860 1.080 - - 0 - -1.82%
2018-08-22 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2018-08-21 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2018-08-20 0 1.100 0.850 1.200 - - 0 0 - 1.100 0.850 1.200 - - 0 - 0.00%
2018-08-17 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2018-08-16 0 1.100 0.850 1.140 - - 0 0 - 1.100 0.850 1.140 - - 0 - 0.00%
2018-08-15 0 1.100 0.850 1.100 - - 0 0 - 1.100 0.850 1.100 - - 0 - 0.00%
2018-08-14 0 1.100 0.920 1.100 - - 0 0 - 1.100 0.920 1.100 - - 0 - 0.00%
2018-08-13 0 1.100 0.860 1.100 - - 0 0 - 1.100 0.860 1.100 - - 0 - -0.90%
2018-08-10 0 1.110 0.860 1.120 - - 0 0 - 1.110 0.860 1.120 - - 0 - 0.00%
2018-08-09 0 1.110 0.870 1.110 - - 0 0 - 1.110 0.870 1.110 - - 0 - -0.89%
2018-08-08 0 1.120 0.870 1.200 - - 0 0 - 1.120 0.870 1.200 - - 0 - 0.00%
2018-08-07 0 1.120 0.870 1.200 - - 0 0 - 1.120 0.870 1.200 - - 0 - 0.00%
2018-08-06 0 1.120 0.870 1.200 - - 0 0 - 1.120 0.870 1.200 - - 0 - 0.00%
2018-08-03 0 1.120 0.910 1.140 - - 0 0 - 1.120 0.910 1.140 - - 0 - 0.00%
2018-08-02 0 1.120 0.870 1.130 - - 0 0 - 1.120 0.870 1.130 - - 0 - 0.00%
2018-08-01 0 1.120 0.870 1.140 - - 0 0 - 1.120 0.870 1.140 - - 0 - 0.00%
2018-07-31 0 1.120 - 1.140 - - 0 0 - 1.120 - 1.140 - - 0 - 0.00%
2018-07-30 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
2018-07-27 0 1.120 0.880 1.120 - - 0 0 - 1.120 0.880 1.120 - - 0 - -0.88%
2018-07-26 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 8.65%
2018-07-25 0 1.040 0.880 1.140 1.040 1.040 8,000 8,320 1.0400 1.040 0.880 1.140 1.040 1.040 8,000 1.0400 0.00%
2018-07-24 0 1.040 0.880 1.040 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2018-07-23 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2018-07-20 0 1.040 0.880 1.040 1.050 1.050 2,000 2,100 1.0500 1.040 0.880 1.040 1.050 1.050 2,000 1.0500 0.97%
2018-07-19 0 1.030 1.020 1.030 0.920 1.030 12,000 11,260 0.9383 1.030 1.020 1.030 0.920 1.030 12,000 0.9383 -4.63%
2018-07-18 0 1.080 0.920 1.140 - - 0 0 - 1.080 0.920 1.140 - - 0 - 0.00%
2018-07-17 0 1.080 1.020 1.080 0.980 1.100 48,000 48,100 1.0021 1.080 1.020 1.080 0.980 1.100 48,000 1.0021 -5.26%
2018-07-16 0 1.140 0.970 1.220 - - 0 0 - 1.140 0.970 1.220 - - 0 - 0.00%
2018-07-13 0 1.140 - 1.150 1.140 1.140 40,000 45,600 1.1400 1.140 - 1.150 1.140 1.140 40,000 1.1400 0.88%
2018-07-12 0 1.130 0.970 1.130 - - 0 0 - 1.130 0.970 1.130 - - 0 - 0.00%
2018-07-11 0 1.130 0.990 1.130 - - 0 0 - 1.130 0.990 1.130 - - 0 - -1.74%
2018-07-10 0 1.150 0.990 1.150 1.150 1.150 2,000 2,300 1.1500 1.150 0.990 1.150 1.150 1.150 2,000 1.1500 0.88%
2018-07-09 0 1.140 1.140 1.150 - - 0 0 - 1.140 1.140 1.150 - - 0 - 1.79%
2018-07-06 0 1.120 0.990 1.200 - - 0 0 - 1.120 0.990 1.200 - - 0 - 0.00%
2018-07-05 0 1.120 0.880 1.200 - - 0 0 - 1.120 0.880 1.200 - - 0 - 0.00%
2018-07-04 0 1.120 1.120 1.200 - - 0 0 - 1.120 1.120 1.200 - - 0 - 1.82%
2018-07-03 0 1.100 0.890 1.100 - - 0 0 - 1.100 0.890 1.100 - - 0 - -0.90%
2018-06-29 0 1.110 1.050 1.190 1.110 1.110 6,000 6,660 1.1100 1.110 1.050 1.190 1.110 1.110 6,000 1.1100 -8.26%
2018-06-28 0 1.210 1.110 1.210 - - 0 0 - 1.210 1.110 1.210 - - 0 - 0.00%
2018-06-27 0 1.210 1.110 1.210 1.210 1.210 10,000 12,100 1.2100 1.210 1.110 1.210 1.210 1.210 10,000 1.2100 -0.82%
2018-06-26 0 1.220 1.060 1.230 1.220 1.220 112,000 136,640 1.2200 1.220 1.060 1.230 1.220 1.220 112,000 1.2200 0.00%
2018-06-25 0 1.220 1.070 1.230 1.220 1.220 20,000 24,400 1.2200 1.220 1.070 1.230 1.220 1.220 20,000 1.2200 0.00%
2018-06-22 0 1.220 1.200 1.230 - - 0 0 - 1.220 1.200 1.230 - - 0 - 0.00%
2018-06-21 0 1.220 0.950 1.230 - - 0 0 - 1.220 0.950 1.230 - - 0 - 0.00%
2018-06-20 0 1.220 0.960 1.230 1.220 1.220 38,000 46,360 1.2200 1.220 0.960 1.230 1.220 1.220 38,000 1.2200 -0.81%
2018-06-19 0 1.230 0.970 1.230 1.230 1.230 60,000 73,800 1.2300 1.230 0.970 1.230 1.230 1.230 60,000 1.2300 -0.81%
2018-06-15 0 1.240 0.970 1.240 1.240 1.240 50,000 62,000 1.2400 1.240 0.970 1.240 1.240 1.240 50,000 1.2400 1.64%
2018-06-14 0 1.220 1.060 1.240 1.120 1.220 32,000 38,640 1.2075 1.220 1.060 1.240 1.120 1.220 32,000 1.2075 -1.61%
2018-06-13 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2018-06-12 0 1.240 1.200 1.320 - - 0 0 - 1.240 1.200 1.320 - - 0 - 0.00%
2018-06-11 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - -0.80%
2018-06-08 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-06-07 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-06-06 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-06-05 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-06-04 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-06-01 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-05-31 0 1.250 1.120 1.250 1.280 1.280 2,000 2,560 1.2800 1.250 1.120 1.250 1.280 1.280 2,000 1.2800 1.63%
2018-05-30 0 1.230 1.120 1.300 - - 0 0 - 1.230 1.120 1.300 - - 0 - 0.00%
2018-05-29 0 1.230 1.230 1.250 - - 0 0 - 1.230 1.230 1.250 - - 0 - 0.82%
2018-05-28 0 1.220 1.160 1.230 1.160 1.290 86,000 103,760 1.2065 1.220 1.160 1.230 1.160 1.290 86,000 1.2065 -5.43%
2018-05-25 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - -3.73%
2018-05-24 0 1.340 1.290 1.340 1.300 1.510 96,000 134,840 1.4046 1.340 1.290 1.340 1.300 1.510 96,000 1.4046 3.88%
2018-05-23 0 1.290 1.290 1.300 - - 0 0 - 1.290 1.290 1.300 - - 0 - 3.20%
2018-05-21 0 1.250 1.200 1.260 1.250 1.250 100,000 125,000 1.2500 1.250 1.200 1.260 1.250 1.250 100,000 1.2500 -0.79%
2018-05-18 0 1.260 1.240 1.260 - - 0 0 - 1.260 1.240 1.260 - - 0 - 0.00%
2018-05-17 0 1.260 1.120 1.260 - - 0 0 - 1.260 1.120 1.260 - - 0 - 0.00%
2018-05-16 0 1.260 1.240 1.260 - - 0 0 - 1.260 1.240 1.260 - - 0 - 0.00%
2018-05-15 0 1.260 1.250 1.270 1.100 1.260 26,000 32,400 1.2462 1.260 1.250 1.270 1.100 1.260 26,000 1.2462 0.80%
2018-05-14 0 1.250 1.250 1.280 - - 0 0 - 1.250 1.250 1.280 - - 0 - 0.81%
2018-05-11 0 1.240 1.180 1.240 1.240 1.250 32,000 39,800 1.2438 1.240 1.180 1.240 1.240 1.250 32,000 1.2438 -3.12%
2018-05-10 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2018-05-09 0 1.280 1.270 1.280 1.280 1.300 28,000 36,120 1.2900 1.280 1.270 1.280 1.280 1.300 28,000 1.2900 -5.19%
2018-05-08 0 1.350 1.290 1.350 - - 0 0 - 1.350 1.290 1.350 - - 0 - 0.00%
2018-05-07 0 1.350 1.290 1.350 1.300 1.350 10,000 13,100 1.3100 1.350 1.290 1.350 1.300 1.350 10,000 1.3100 5.47%
2018-05-04 0 1.280 1.260 1.330 1.280 1.300 22,000 28,360 1.2891 1.280 1.260 1.330 1.280 1.300 22,000 1.2891 2.40%
2018-05-03 0 1.250 1.210 1.270 - - 0 0 - 1.250 1.210 1.270 - - 0 - 0.00%
2018-05-02 0 1.250 1.250 1.280 1.250 1.250 12,000 15,000 1.2500 1.250 1.250 1.280 1.250 1.250 12,000 1.2500 -2.34%
2018-04-30 0 1.280 1.280 1.320 1.260 1.260 30,000 37,800 1.2600 1.280 1.280 1.320 1.260 1.260 30,000 1.2600 -5.88%
2018-04-27 0 1.360 1.320 1.370 1.360 1.360 14,000 19,040 1.3600 1.360 1.320 1.370 1.360 1.360 14,000 1.3600 -8.72%
2018-04-26 0 1.490 1.360 1.490 - - 0 0 - 1.490 1.360 1.490 - - 0 - 0.00%
2018-04-25 0 1.490 1.310 1.490 1.380 1.490 14,000 19,740 1.4100 1.490 1.310 1.490 1.380 1.490 14,000 1.4100 4.93%
2018-04-24 0 1.420 1.300 1.420 - - 0 0 - 1.420 1.300 1.420 - - 0 - -0.70%
2018-04-23 0 1.430 1.320 1.420 1.280 1.490 228,000 311,240 1.3651 1.430 1.320 1.420 1.280 1.490 228,000 1.3651 5.93%
2018-04-20 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2018-04-19 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -0.74%
2018-04-18 0 1.360 1.300 1.360 1.360 1.360 4,000 5,440 1.3600 1.360 1.300 1.360 1.360 1.360 4,000 1.3600 6.25%
2018-04-17 0 1.280 1.280 1.360 1.280 1.300 16,000 20,600 1.2875 1.280 1.280 1.360 1.280 1.300 16,000 1.2875 -5.88%
2018-04-16 0 1.360 1.280 1.360 1.290 1.360 96,000 125,440 1.3067 1.360 1.280 1.360 1.290 1.360 96,000 1.3067 -1.45%
2018-04-13 0 1.380 1.380 1.420 1.300 1.320 54,000 70,400 1.3037 1.380 1.380 1.420 1.300 1.320 54,000 1.3037 2.22%
2018-04-12 0 1.350 1.280 1.370 1.300 1.370 108,000 143,860 1.3320 1.350 1.280 1.370 1.300 1.370 108,000 1.3320 0.75%
2018-04-11 0 1.340 1.250 1.370 - - 0 0 - 1.340 1.250 1.370 - - 0 - 0.00%
2018-04-10 0 1.340 1.290 1.350 1.290 1.340 30,000 38,880 1.2960 1.340 1.290 1.350 1.290 1.340 30,000 1.2960 0.00%
2018-04-09 0 1.340 1.340 1.350 1.300 1.330 232,000 304,120 1.3109 1.340 1.340 1.350 1.300 1.330 232,000 1.3109 3.08%
2018-04-06 0 1.300 1.350 1.360 1.300 1.300 92,000 119,600 1.3000 1.300 1.350 1.360 1.300 1.300 92,000 1.3000 -4.41%
2018-04-04 0 1.360 1.300 1.360 1.300 1.380 118,000 155,580 1.3185 1.360 1.300 1.360 1.300 1.380 118,000 1.3185 -1.45%
2018-04-03 0 1.380 1.290 1.380 1.280 1.380 514,000 669,960 1.3034 1.380 1.290 1.380 1.280 1.380 514,000 1.3034 6.15%
2018-03-29 0 1.300 1.280 1.300 1.200 1.390 220,000 286,040 1.3002 1.300 1.280 1.300 1.200 1.390 220,000 1.3002 3.17%
2018-03-28 0 1.260 1.180 1.260 - - 0 0 - 1.260 1.180 1.260 - - 0 - 0.00%
2018-03-27 0 1.260 1.160 1.260 1.260 1.260 32,000 40,320 1.2600 1.260 1.160 1.260 1.260 1.260 32,000 1.2600 0.00%
2018-03-26 0 1.260 1.160 1.260 1.150 1.290 130,000 158,080 1.2160 1.260 1.160 1.260 1.150 1.290 130,000 1.2160 2.44%
2018-03-23 0 1.230 1.150 1.170 - - 0 0 - 1.230 1.150 1.170 - - 0 - -1.60%
2018-03-22 0 1.250 1.250 1.280 1.230 1.230 48,000 59,040 1.2300 1.250 1.250 1.280 1.230 1.230 48,000 1.2300 4.17%
2018-03-21 0 1.200 1.230 1.240 1.140 1.260 350,000 409,140 1.1690 1.200 1.230 1.240 1.140 1.260 350,000 1.1690 5.26%
2018-03-20 0 1.140 1.140 1.150 1.100 1.100 8,000 8,800 1.1000 1.140 1.140 1.150 1.100 1.100 8,000 1.1000 1.79%
2018-03-19 0 1.120 1.030 1.120 - - 0 0 - 1.120 1.030 1.120 - - 0 - -1.75%
2018-03-16 0 1.140 1.030 1.150 - - 0 0 - 1.140 1.030 1.150 - - 0 - 0.00%
2018-03-15 0 1.140 1.030 1.140 - - 0 0 - 1.140 1.030 1.140 - - 0 - 0.00%
2018-03-14 0 1.140 1.030 1.200 - - 0 0 - 1.140 1.030 1.200 - - 0 - 0.00%
2018-03-13 0 1.140 1.030 1.200 - - 0 0 - 1.140 1.030 1.200 - - 0 - 0.00%
2018-03-12 0 1.140 1.030 1.140 - - 0 0 - 1.140 1.030 1.140 - - 0 - 0.00%
2018-03-09 0 1.140 1.030 1.140 - - 0 0 - 1.140 1.030 1.140 - - 0 - 0.00%
2018-03-08 0 1.140 1.040 1.140 - - 0 0 - 1.140 1.040 1.140 - - 0 - -0.87%
2018-03-07 0 1.150 1.040 1.150 - - 0 0 - 1.150 1.040 1.150 - - 0 - 0.00%
2018-03-06 0 1.150 1.040 1.150 - - 0 0 - 1.150 1.040 1.150 - - 0 - 0.00%
2018-03-05 0 1.150 1.040 1.150 - - 0 0 - 1.150 1.040 1.150 - - 0 - 0.00%
2018-03-02 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - -1.71%
2018-03-01 0 1.170 1.060 1.170 - - 0 0 - 1.170 1.060 1.170 - - 0 - 0.00%
2018-02-28 0 1.170 1.060 1.170 - - 0 0 - 1.170 1.060 1.170 - - 0 - 0.00%
2018-02-27 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2018-02-26 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2018-02-23 0 1.170 1.100 1.170 1.080 1.200 6,000 6,760 1.1267 1.170 1.100 1.170 1.080 1.200 6,000 1.1267 -3.31%
2018-02-22 0 1.210 1.100 1.210 1.300 1.300 2,000 2,600 1.3000 1.210 1.100 1.210 1.300 1.300 2,000 1.3000 3.42%
2018-02-21 0 1.170 1.090 1.170 1.050 1.300 174,000 196,580 1.1298 1.170 1.090 1.170 1.050 1.300 174,000 1.1298 15.84%
2018-02-20 0 1.010 0.970 1.010 0.930 1.010 12,000 11,320 0.9433 1.010 0.970 1.010 0.930 1.010 12,000 0.9433 2.02%
2018-02-15 0 0.990 0.930 0.990 0.990 0.990 30,000 29,700 0.9900 0.990 0.930 0.990 0.990 0.990 30,000 0.9900 -1.00%
2018-02-14 0 1.000 0.960 1.000 1.000 1.000 30,000 30,000 1.0000 1.000 0.960 1.000 1.000 1.000 30,000 1.0000 -3.85%
2018-02-13 0 1.040 0.920 1.040 - - 0 0 - 1.040 0.920 1.040 - - 0 - -1.89%
2018-02-12 0 1.060 0.940 1.190 - - 0 0 - 1.060 0.940 1.190 - - 0 - 0.00%
2018-02-09 0 1.060 1.010 1.060 0.980 1.060 154,000 153,740 0.9983 1.060 1.010 1.060 0.980 1.060 154,000 0.9983 -10.17%
2018-02-08 0 1.180 1.000 1.180 - - 0 0 - 1.180 1.000 1.180 - - 0 - -0.84%
2018-02-07 0 1.190 1.020 1.190 1.200 1.200 4,000 4,800 1.2000 1.190 1.020 1.190 1.200 1.200 4,000 1.2000 6.25%
2018-02-06 0 1.120 1.120 1.150 0.990 0.990 20,000 19,800 0.9900 1.120 1.120 1.150 0.990 0.990 20,000 0.9900 2.75%
2018-02-05 0 1.090 1.040 1.090 - - 0 0 - 1.090 1.040 1.090 - - 0 - 0.00%
2018-02-02 0 1.090 1.040 1.100 - - 0 0 - 1.090 1.040 1.100 - - 0 - 0.00%
2018-02-01 0 1.090 1.040 1.100 - - 0 0 - 1.090 1.040 1.100 - - 0 - 0.00%
2018-01-31 0 1.090 1.050 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 1.050 1.100 1.090 1.090 2,000 1.0900 -0.91%
2018-01-30 0 1.100 1.080 1.100 - - 0 0 - 1.100 1.080 1.100 - - 0 - -2.65%
2018-01-29 0 1.130 1.090 1.130 1.100 1.130 32,000 35,260 1.1019 1.130 1.090 1.130 1.100 1.130 32,000 1.1019 -0.88%
2018-01-26 0 1.140 1.090 1.140 - - 0 0 - 1.140 1.090 1.140 - - 0 - 0.00%
2018-01-25 0 1.140 1.140 1.170 1.100 1.170 42,000 46,340 1.1033 1.140 1.140 1.170 1.100 1.170 42,000 1.1033 0.00%
2018-01-24 0 1.140 1.140 1.150 1.130 1.150 6,000 6,820 1.1367 1.140 1.140 1.150 1.130 1.150 6,000 1.1367 -2.56%
2018-01-23 0 1.170 1.130 1.170 1.160 1.180 18,000 21,040 1.1689 1.170 1.130 1.170 1.160 1.180 18,000 1.1689 -0.85%
2018-01-22 0 1.180 1.160 1.180 1.150 1.200 30,000 35,260 1.1753 1.180 1.160 1.180 1.150 1.200 30,000 1.1753 -1.67%
2018-01-19 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2018-01-18 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.150 1.200 1.200 1.200 2,000 1.2000 -4.00%
2018-01-17 0 1.250 1.150 1.250 1.270 1.280 10,000 12,740 1.2740 1.250 1.150 1.250 1.270 1.280 10,000 1.2740 5.93%
2018-01-16 0 1.180 1.150 1.180 1.150 1.180 312,000 362,400 1.1615 1.180 1.150 1.180 1.150 1.180 312,000 1.1615 1.72%
2018-01-15 0 1.160 1.130 1.170 1.120 1.160 242,000 274,520 1.1344 1.160 1.130 1.170 1.120 1.160 242,000 1.1344 -3.33%
2018-01-12 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2018-01-11 0 1.200 1.200 1.220 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.220 1.200 1.200 2,000 1.2000 0.84%
2018-01-10 0 1.190 1.190 1.200 1.190 1.200 52,000 62,180 1.1958 1.190 1.190 1.200 1.190 1.200 52,000 1.1958 -0.83%
2018-01-09 0 1.200 1.180 1.200 - - 0 0 - 1.200 1.180 1.200 - - 0 - -1.64%
2018-01-08 0 1.220 1.210 1.280 1.220 1.220 88,000 107,360 1.2200 1.220 1.210 1.280 1.220 1.220 88,000 1.2200 0.83%
2018-01-05 0 1.210 1.160 1.220 1.150 1.220 98,000 114,520 1.1686 1.210 1.160 1.220 1.150 1.220 98,000 1.1686 -3.20%
2018-01-04 0 1.250 1.140 1.300 1.250 1.250 54,000 67,500 1.2500 1.250 1.140 1.300 1.250 1.250 54,000 1.2500 0.00%
2018-01-03 0 1.250 1.200 1.300 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2018-01-02 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2017-12-29 0 1.250 1.150 1.260 - - 0 0 - 1.250 1.150 1.260 - - 0 - 0.00%
2017-12-28 0 1.250 1.150 1.300 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2017-12-27 0 1.250 1.150 1.300 1.250 1.250 68,000 85,000 1.2500 1.250 1.150 1.300 1.250 1.250 68,000 1.2500 0.00%
2017-12-22 0 1.250 1.150 1.250 - - 20,000 24,000 1.2000 1.250 1.150 1.250 - - 20,000 1.2000 0.00%
2017-12-21 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2017-12-20 0 1.250 1.200 1.310 - - 0 0 - 1.250 1.200 1.310 - - 0 - 0.00%
2017-12-19 0 1.250 1.200 1.300 1.250 1.250 20,000 25,000 1.2500 1.250 1.200 1.300 1.250 1.250 20,000 1.2500 -0.79%
2017-12-18 0 1.260 1.200 1.320 - - 0 0 - 1.260 1.200 1.320 - - 0 - 0.00%
2017-12-15 0 1.260 1.150 1.320 - - 0 0 - 1.260 1.150 1.320 - - 0 - 0.00%
2017-12-14 0 1.260 1.180 1.320 - - 0 0 - 1.260 1.180 1.320 - - 0 - 0.00%
2017-12-13 0 1.260 1.210 1.330 - - 0 0 - 1.260 1.210 1.330 - - 0 - 0.00%
2017-12-12 0 1.260 1.200 1.260 - - 0 0 - 1.260 1.200 1.260 - - 0 - 0.00%
2017-12-11 0 1.260 1.240 1.290 1.260 1.260 94,000 118,440 1.2600 1.260 1.240 1.290 1.260 1.260 94,000 1.2600 5.00%
2017-12-08 0 1.200 1.180 1.280 1.200 1.290 104,000 129,000 1.2404 1.200 1.180 1.280 1.200 1.290 104,000 1.2404 -4.00%
2017-12-07 0 1.250 1.200 1.250 1.250 1.270 34,000 42,960 1.2635 1.250 1.200 1.250 1.250 1.270 34,000 1.2635 0.00%
2017-12-06 0 1.250 0.990 1.250 - - 0 0 - 1.250 0.990 1.250 - - 0 - -1.57%
2017-12-05 0 1.270 1.210 1.300 1.270 1.270 10,000 12,700 1.2700 1.270 1.210 1.300 1.270 1.270 10,000 1.2700 0.00%
2017-12-04 0 1.270 1.210 1.270 - - 0 0 - 1.270 1.210 1.270 - - 0 - -0.78%
2017-12-01 0 1.280 1.200 1.300 - - 0 0 - 1.280 1.200 1.300 - - 0 - 0.00%
2017-11-30 0 1.280 1.200 1.290 - - 0 0 - 1.280 1.200 1.290 - - 0 - 0.00%
2017-11-29 0 1.280 1.270 1.300 1.260 1.280 326,000 415,680 1.2751 1.280 1.270 1.300 1.260 1.280 326,000 1.2751 0.00%
2017-11-28 0 1.280 1.210 1.280 1.230 1.300 118,000 147,280 1.2481 1.280 1.210 1.280 1.230 1.300 118,000 1.2481 2.40%
2017-11-27 0 1.250 1.230 1.250 - - 0 0 - 1.250 1.230 1.250 - - 0 - -0.79%
2017-11-24 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - -0.79%
2017-11-23 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - -0.78%
2017-11-22 0 1.280 1.200 1.280 1.140 1.310 48,000 58,520 1.2192 1.280 1.200 1.280 1.140 1.310 48,000 1.2192 4.92%
2017-11-21 0 1.220 1.150 1.230 1.220 1.220 10,000 12,200 1.2200 1.220 1.150 1.230 1.220 1.220 10,000 1.2200 -1.61%
2017-11-20 0 1.240 1.210 1.240 1.120 1.240 102,000 114,940 1.1269 1.240 1.210 1.240 1.120 1.240 102,000 1.1269 -0.80%
2017-11-17 0 1.250 1.190 1.260 - - 0 0 - 1.250 1.190 1.260 - - 0 - 0.00%
2017-11-16 0 1.250 1.200 1.260 - - 0 0 - 1.250 1.200 1.260 - - 0 - 0.00%
2017-11-15 0 1.250 1.230 1.280 1.250 1.310 32,000 40,120 1.2538 1.250 1.230 1.280 1.250 1.310 32,000 1.2538 0.00%
2017-11-14 0 1.250 1.240 1.270 1.190 1.270 404,000 495,480 1.2264 1.250 1.240 1.270 1.190 1.270 404,000 1.2264 -2.34%
2017-11-13 0 1.280 1.280 1.410 1.250 1.330 96,000 126,540 1.3181 1.280 1.280 1.410 1.250 1.330 96,000 1.3181 -3.76%
2017-11-10 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - 0.00%
2017-11-09 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - -0.75%
2017-11-08 0 1.340 1.210 1.350 1.300 1.350 52,000 69,200 1.3308 1.340 1.210 1.350 1.300 1.350 52,000 1.3308 7.20%
2017-11-07 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.250 1.250 1.300 1.250 1.250 2,000 1.2500 -3.85%
2017-11-06 0 1.300 1.250 1.310 - - 0 0 - 1.300 1.250 1.310 - - 0 - 0.00%
2017-11-03 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2017-11-02 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2017-11-01 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - -0.76%
2017-10-31 0 1.310 1.260 1.350 1.250 1.310 78,000 100,620 1.2900 1.310 1.260 1.350 1.250 1.310 78,000 1.2900 0.77%
2017-10-30 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2017-10-27 0 1.300 1.250 1.310 1.220 1.300 48,000 62,020 1.2921 1.300 1.250 1.310 1.220 1.300 48,000 1.2921 0.78%
2017-10-26 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - 0.00%
2017-10-25 0 1.290 1.290 1.300 1.240 1.290 20,000 24,900 1.2450 1.290 1.290 1.300 1.240 1.290 20,000 1.2450 2.38%
2017-10-24 0 1.260 1.260 1.300 - - 0 0 - 1.260 1.260 1.300 - - 0 - 0.00%
2017-10-23 0 1.260 1.250 1.350 1.260 1.260 98,000 123,480 1.2600 1.260 1.250 1.350 1.260 1.260 98,000 1.2600 0.80%
2017-10-20 0 1.250 1.240 1.360 1.250 1.300 72,000 91,020 1.2642 1.250 1.240 1.360 1.250 1.300 72,000 1.2642 -10.71%
2017-10-19 0 1.400 1.320 1.400 1.400 1.500 76,000 112,800 1.4842 1.400 1.320 1.400 1.400 1.500 76,000 1.4842 -6.67%
2017-10-18 0 1.500 1.380 1.500 1.300 1.600 70,000 96,360 1.3766 1.500 1.380 1.500 1.300 1.600 70,000 1.3766 18.11%
2017-10-17 0 1.270 1.260 1.300 1.250 1.300 8,000 10,240 1.2800 1.270 1.260 1.300 1.250 1.300 8,000 1.2800 -2.31%
2017-10-16 0 1.300 1.250 1.300 1.300 1.300 1,058,000 1,375,400 1.3000 1.300 1.250 1.300 1.300 1.300 1,058,000 1.3000 4.00%
2017-10-13 0 1.250 1.250 1.300 1.240 1.240 20,000 24,800 1.2400 1.250 1.250 1.300 1.240 1.240 20,000 1.2400 0.00%
2017-10-12 0 1.250 1.240 1.290 1.230 1.250 28,000 34,480 1.2314 1.250 1.240 1.290 1.230 1.250 28,000 1.2314 -2.34%
2017-10-11 0 1.280 1.250 1.280 1.250 1.280 30,000 37,620 1.2540 1.280 1.250 1.280 1.250 1.280 30,000 1.2540 2.40%
2017-10-10 0 1.250 1.220 1.250 1.250 1.250 48,000 60,000 1.2500 1.250 1.220 1.250 1.250 1.250 48,000 1.2500 0.00%
2017-10-09 0 1.250 1.250 1.280 - - 0 0 - 1.250 1.250 1.280 - - 0 - 0.00%
2017-10-06 0 1.250 1.210 1.270 1.170 1.310 70,000 89,060 1.2723 1.250 1.210 1.270 1.170 1.310 70,000 1.2723 -4.58%
2017-10-04 0 1.310 1.250 1.340 - - 0 0 - 1.310 1.250 1.340 - - 0 - 0.00%
2017-10-03 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2017-09-29 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2017-09-28 0 1.310 1.230 1.340 - - 0 0 - 1.310 1.230 1.340 - - 0 - 0.00%
2017-09-27 0 1.310 1.250 1.340 - - 0 0 - 1.310 1.250 1.340 - - 0 - 0.00%
2017-09-26 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2017-09-25 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2017-09-22 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2017-09-21 0 1.310 1.260 1.340 1.300 1.310 88,000 114,700 1.3034 1.310 1.260 1.340 1.300 1.310 88,000 1.3034 0.77%
2017-09-20 0 1.300 1.260 1.340 1.250 1.340 160,000 207,540 1.2971 1.300 1.260 1.340 1.250 1.340 160,000 1.2971 0.00%
2017-09-19 0 1.300 1.280 1.500 - - 0 0 - 1.300 1.280 1.500 - - 0 - 0.00%
2017-09-18 0 1.300 1.290 1.350 1.300 1.300 10,000 13,000 1.3000 1.300 1.290 1.350 1.300 1.300 10,000 1.3000 -4.41%
2017-09-15 0 1.360 1.320 1.360 1.280 1.380 12,000 15,720 1.3100 1.360 1.320 1.360 1.280 1.380 12,000 1.3100 3.82%
2017-09-14 0 1.310 1.310 1.380 - - 0 0 - 1.310 1.310 1.380 - - 0 - 0.77%
2017-09-13 0 1.300 1.300 1.330 1.240 1.330 1,338,000 1,676,720 1.2532 1.300 1.300 1.330 1.240 1.330 1,338,000 1.2532 -5.11%
2017-09-12 0 1.370 1.240 1.370 - - 0 0 - 1.370 1.240 1.370 - - 0 - 0.00%
2017-09-11 0 1.370 1.200 1.370 1.110 1.380 78,000 102,840 1.3185 1.370 1.200 1.370 1.110 1.380 78,000 1.3185 5.38%
2017-09-08 0 1.300 1.290 1.440 1.300 1.300 8,000 10,400 1.3000 1.300 1.290 1.440 1.300 1.300 8,000 1.3000 1.56%
2017-09-07 0 1.280 1.280 1.420 1.250 1.250 6,000 7,500 1.2500 1.280 1.280 1.420 1.250 1.250 6,000 1.2500 -9.86%
2017-09-06 0 1.420 1.250 1.510 - - 0 0 - 1.420 1.250 1.510 - - 0 - 0.00%
2017-09-05 0 1.420 1.230 1.500 - - 0 0 - 1.420 1.230 1.500 - - 0 - 0.00%
2017-09-04 0 1.420 1.290 1.500 - - 0 0 - 1.420 1.290 1.500 - - 0 - 0.00%
2017-09-01 0 1.420 1.230 1.500 - - 0 0 - 1.420 1.230 1.500 - - 0 - 0.00%
2017-08-31 0 1.420 1.230 1.510 - - 0 0 - 1.420 1.230 1.510 - - 0 - 0.00%
2017-08-30 0 1.420 1.230 1.510 - - 0 0 - 1.420 1.230 1.510 - - 0 - 0.00%
2017-08-29 0 1.420 1.230 1.510 - - 0 0 - 1.420 1.230 1.510 - - 0 - 0.00%
2017-08-28 0 1.420 1.230 1.510 - - 0 0 - 1.420 1.230 1.510 - - 0 - 0.00%
2017-08-25 0 1.420 1.230 1.450 - - 0 0 - 1.420 1.230 1.450 - - 0 - 0.00%
2017-08-24 0 1.420 1.230 1.450 - - 0 0 - 1.420 1.230 1.450 - - 0 - 0.00%
2017-08-22 0 1.420 1.420 1.430 1.420 1.420 2,000 2,840 1.4200 1.420 1.420 1.430 1.420 1.420 2,000 1.4200 5.19%
2017-08-21 0 1.350 1.350 1.450 1.350 1.360 10,000 13,540 1.3540 1.350 1.350 1.450 1.350 1.360 10,000 1.3540 -9.40%
2017-08-18 0 1.490 1.380 1.490 - - 0 0 - 1.490 1.380 1.490 - - 0 - -0.67%
2017-08-17 0 1.500 1.380 1.500 - - 0 0 - 1.500 1.380 1.500 - - 0 - 0.00%
2017-08-16 0 1.500 1.380 1.500 - - 0 0 - 1.500 1.380 1.500 - - 0 - -0.66%
2017-08-15 0 1.510 1.380 1.510 - - 0 0 - 1.510 1.380 1.510 - - 0 - 0.00%
2017-08-14 0 1.510 1.370 1.660 - - 0 0 - 1.510 1.370 1.660 - - 0 - 0.00%
2017-08-11 0 1.510 1.210 1.660 - - 0 0 - 1.510 1.210 1.660 - - 0 - 0.00%
2017-08-10 0 1.510 1.310 1.640 - - 0 0 - 1.510 1.310 1.640 - - 0 - 0.00%
2017-08-09 0 1.510 1.350 1.610 1.510 1.510 100,000 151,000 1.5100 1.510 1.350 1.610 1.510 1.510 100,000 1.5100 0.00%
2017-08-08 0 1.510 1.450 1.550 1.430 1.510 14,000 20,980 1.4986 1.510 1.450 1.550 1.430 1.510 14,000 1.4986 -9.04%
2017-08-07 0 1.660 1.510 1.660 - - 0 0 - 1.660 1.510 1.660 - - 0 - 0.00%
2017-08-04 0 1.660 1.510 1.660 - - 0 0 - 1.660 1.510 1.660 - - 0 - -0.60%
2017-08-03 0 1.670 1.550 1.670 1.670 1.670 70,000 116,900 1.6700 1.670 1.550 1.670 1.670 1.670 70,000 1.6700 -1.76%
2017-08-02 0 1.700 1.590 1.700 - - 0 0 - 1.700 1.590 1.700 - - 0 - -2.30%
2017-08-01 0 1.740 1.620 1.740 - - 0 0 - 1.740 1.620 1.740 - - 0 - -1.69%
2017-07-31 0 1.770 1.620 1.770 - - 16,000 26,880 1.6800 1.770 1.620 1.770 - - 16,000 1.6800 0.00%
2017-07-28 0 1.770 1.600 1.770 1.700 1.770 42,000 71,540 1.7033 1.770 1.600 1.770 1.700 1.770 42,000 1.7033 4.12%
2017-07-27 0 1.700 1.700 1.740 1.680 1.700 176,000 297,280 1.6891 1.700 1.700 1.740 1.680 1.700 176,000 1.6891 1.19%
2017-07-26 0 1.680 1.600 1.680 1.600 1.680 32,000 52,440 1.6388 1.680 1.600 1.680 1.600 1.680 32,000 1.6388 -2.33%
2017-07-25 0 1.720 1.550 1.740 - - 0 0 - 1.720 1.550 1.740 - - 0 - 0.00%
2017-07-24 0 1.720 1.600 1.740 - - 0 0 - 1.720 1.600 1.740 - - 0 - 0.00%
2017-07-21 0 1.720 1.500 1.770 - - 0 0 - 1.720 1.500 1.770 - - 0 - 0.00%
2017-07-20 0 1.720 1.500 1.730 - - 0 0 - 1.720 1.500 1.730 - - 0 - 0.00%
2017-07-19 0 1.720 1.760 1.780 1.760 1.760 2,000 3,520 1.7600 1.720 1.760 1.780 1.760 1.760 2,000 1.7600 0.00%
2017-07-18 0 1.720 1.660 1.730 1.600 1.720 104,000 170,180 1.6363 1.720 1.660 1.730 1.600 1.720 104,000 1.6363 -3.37%
2017-07-17 0 1.780 1.670 1.790 1.780 1.780 6,000 10,680 1.7800 1.780 1.670 1.790 1.780 1.780 6,000 1.7800 1.14%
2017-07-14 0 1.760 1.650 1.760 - - 0 0 - 1.760 1.650 1.760 - - 0 - -1.68%
2017-07-13 0 1.790 1.700 1.790 1.600 1.790 52,000 83,680 1.6092 1.790 1.700 1.790 1.600 1.790 52,000 1.6092 -2.19%
2017-07-12 0 1.830 1.650 1.830 1.720 1.830 10,000 17,420 1.7420 1.830 1.650 1.830 1.720 1.830 10,000 1.7420 6.40%
2017-07-11 0 1.720 1.650 1.740 1.720 1.750 18,000 31,120 1.7289 1.720 1.650 1.740 1.720 1.750 18,000 1.7289 -6.01%
2017-07-10 0 1.830 1.670 1.830 1.830 1.840 52,000 95,460 1.8358 1.830 1.670 1.830 1.830 1.840 52,000 1.8358 0.00%
2017-07-07 0 1.830 1.720 1.890 1.630 1.850 356,000 655,120 1.8402 1.830 1.720 1.890 1.630 1.850 356,000 1.8402 14.38%
2017-07-06 0 1.600 1.600 1.750 1.460 1.800 222,000 377,720 1.7014 1.600 1.600 1.750 1.460 1.800 222,000 1.7014 13.48%
2017-07-05 0 1.410 1.410 1.600 1.400 1.650 22,000 35,240 1.6018 1.410 1.410 1.600 1.400 1.650 22,000 1.6018 -4.73%
2017-07-04 0 1.480 1.470 1.620 1.450 1.600 304,000 463,660 1.5252 1.480 1.470 1.620 1.450 1.600 304,000 1.5252 2.07%
2017-07-03 0 1.450 1.450 1.500 1.430 1.500 402,000 589,260 1.4658 1.450 1.450 1.500 1.430 1.500 402,000 1.4658 13.28%
2017-06-30 0 1.280 1.270 1.400 1.190 1.380 188,000 245,240 1.3045 1.280 1.270 1.400 1.190 1.380 188,000 1.3045 2.40%
2017-06-29 0 1.250 1.250 1.310 1.200 1.310 198,000 254,600 1.2859 1.250 1.250 1.310 1.200 1.310 198,000 1.2859 5.93%
2017-06-28 0 1.180 1.100 1.200 1.150 1.180 430,000 497,820 1.1577 1.180 1.100 1.200 1.150 1.180 430,000 1.1577 0.85%
2017-06-27 0 1.170 1.120 1.190 1.090 1.180 168,000 189,900 1.1304 1.170 1.120 1.190 1.090 1.180 168,000 1.1304 -6.40%
2017-06-26 0 1.250 1.190 1.270 1.150 1.280 488,000 588,180 1.2053 1.250 1.190 1.270 1.150 1.280 488,000 1.2053 10.62%
2017-06-23 0 1.130 1.120 1.200 0.960 1.240 1,914,000 2,177,900 1.1379 1.130 1.120 1.200 0.960 1.240 1,914,000 1.1379 6.60%
2017-06-22 0 1.060 1.060 1.150 1.000 1.090 770,000 816,180 1.0600 1.060 1.060 1.150 1.000 1.090 770,000 1.0600 3.92%
2017-06-21 0 1.020 1.010 1.060 0.950 1.120 784,000 820,120 1.0461 1.020 1.010 1.060 0.950 1.120 784,000 1.0461 0.00%
2017-06-20 0 1.020 1.000 1.020 0.950 1.140 1,636,000 1,647,600 1.0071 1.020 1.000 1.020 0.950 1.140 1,636,000 1.0071 -8.11%
2017-06-19 0 1.110 1.120 1.150 1.110 1.300 622,000 726,520 1.1680 1.110 1.120 1.150 1.110 1.300 622,000 1.1680 -15.91%
2017-06-16 0 1.320 1.220 1.450 - - 0 0 - 1.320 1.220 1.450 - - 0 - 0.00%
2017-06-15 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-14 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-13 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-12 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-09 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-08 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2017-06-07 0 1.320 1.320 1.450 1.320 1.320 2,000 2,640 1.3200 1.320 1.320 1.450 1.320 1.320 2,000 1.3200 -10.81%
2017-06-06 0 1.480 1.320 1.480 - - 0 0 - 1.480 1.320 1.480 - - 0 - 0.00%
2017-06-05 0 1.480 1.250 1.480 1.480 1.480 10,000 14,800 1.4800 1.480 1.250 1.480 1.480 1.480 10,000 1.4800 9.63%
2017-06-02 0 1.350 1.130 1.480 - - 0 0 - 1.350 1.130 1.480 - - 0 - 0.00%
2017-06-01 0 1.350 1.240 1.380 1.230 1.350 14,000 17,640 1.2600 1.350 1.240 1.380 1.230 1.350 14,000 1.2600 7.14%
2017-05-31 0 1.260 1.230 1.350 - - 0 0 - 1.260 1.230 1.350 - - 0 - 0.00%
2017-05-29 0 1.260 1.250 1.350 1.200 1.330 110,000 138,080 1.2553 1.260 1.250 1.350 1.200 1.330 110,000 1.2553 -5.26%
2017-05-26 0 1.330 1.180 1.500 - - 0 0 - 1.330 1.180 1.500 - - 0 - 0.00%
2017-05-25 0 1.330 1.190 1.410 - - 0 0 - 1.330 1.190 1.410 - - 0 - 0.00%
2017-05-24 0 1.330 1.190 1.410 - - 0 0 - 1.330 1.190 1.410 - - 0 - 0.00%
2017-05-23 0 1.330 1.190 1.330 - - 0 0 - 1.330 1.190 1.330 - - 0 - 0.00%
2017-05-22 0 1.330 1.260 1.410 - - 0 0 - 1.330 1.260 1.410 - - 0 - 0.00%
2017-05-19 0 1.330 1.300 1.350 1.260 1.330 268,000 346,260 1.2920 1.330 1.300 1.350 1.260 1.330 268,000 1.2920 2.31%
2017-05-18 0 1.300 1.250 1.380 1.300 1.300 10,000 13,000 1.3000 1.300 1.250 1.380 1.300 1.300 10,000 1.3000 -3.70%
2017-05-17 0 1.350 1.300 1.380 1.350 1.350 12,000 16,200 1.3500 1.350 1.300 1.380 1.350 1.350 12,000 1.3500 0.00%
2017-05-16 0 1.350 1.230 1.350 1.350 1.350 6,000 8,100 1.3500 1.350 1.230 1.350 1.350 1.350 6,000 1.3500 0.00%
2017-05-15 0 1.350 1.230 1.380 - - 0 0 - 1.350 1.230 1.380 - - 0 - 0.00%
2017-05-12 0 1.350 1.280 1.380 1.350 1.350 16,000 21,600 1.3500 1.350 1.280 1.380 1.350 1.350 16,000 1.3500 0.00%
2017-05-11 0 1.350 1.310 1.400 1.280 1.350 46,000 60,380 1.3126 1.350 1.310 1.400 1.280 1.350 46,000 1.3126 -3.57%
2017-05-10 0 1.400 1.340 1.600 - - 0 0 - 1.400 1.340 1.600 - - 0 - 0.00%
2017-05-09 0 1.400 1.340 1.600 - - 0 0 - 1.400 1.340 1.600 - - 0 - 0.00%
2017-05-08 0 1.400 1.340 1.600 - - 0 0 - 1.400 1.340 1.600 - - 0 - 0.00%
2017-05-05 0 1.400 1.280 1.600 - - 0 0 - 1.400 1.280 1.600 - - 0 - 0.00%
2017-05-04 0 1.400 1.400 1.600 - - 0 0 - 1.400 1.400 1.600 - - 0 - 0.00%
2017-05-02 0 1.400 1.400 1.600 - - 0 0 - 1.400 1.400 1.600 - - 0 - 0.00%
2017-04-28 0 1.400 1.400 1.590 1.400 1.410 16,000 22,440 1.4025 1.400 1.400 1.590 1.400 1.410 16,000 1.4025 -0.71%
2017-04-27 0 1.410 1.370 1.450 - - 0 0 - 1.410 1.370 1.450 - - 0 - 0.00%
2017-04-26 0 1.410 1.410 1.520 1.410 1.580 30,000 45,600 1.5200 1.410 1.410 1.520 1.410 1.580 30,000 1.5200 -4.08%
2017-04-25 0 1.470 1.370 1.470 1.470 1.470 10,000 14,700 1.4700 1.470 1.370 1.470 1.470 1.470 10,000 1.4700 7.30%
2017-04-24 0 1.370 1.370 1.470 - - 0 0 - 1.370 1.370 1.470 - - 0 - 1.48%
2017-04-21 0 1.350 1.340 1.470 - - 0 0 - 1.350 1.340 1.470 - - 0 - 0.00%
2017-04-20 0 1.350 1.350 1.470 - - 0 0 - 1.350 1.350 1.470 - - 0 - 0.00%
2017-04-19 0 1.350 1.350 1.450 - - 0 0 - 1.350 1.350 1.450 - - 0 - 1.50%
2017-04-18 0 1.330 1.330 1.450 1.330 1.330 36,000 47,880 1.3300 1.330 1.330 1.450 1.330 1.330 36,000 1.3300 -0.75%
2017-04-13 0 1.340 1.300 1.450 - - 0 0 - 1.340 1.300 1.450 - - 0 - 0.00%
2017-04-12 0 1.340 1.260 1.450 - - 0 0 - 1.340 1.260 1.450 - - 0 - 0.00%
2017-04-11 0 1.340 1.160 1.450 - - 0 0 - 1.340 1.160 1.450 - - 0 - 0.00%
2017-04-10 0 1.340 1.340 1.450 1.340 1.350 60,000 80,460 1.3410 1.340 1.340 1.450 1.340 1.350 60,000 1.3410 -1.47%
2017-04-07 0 1.360 1.210 1.400 - - 0 0 - 1.360 1.210 1.400 - - 0 - 0.00%
2017-04-06 0 1.360 1.270 1.400 - - 0 0 - 1.360 1.270 1.400 - - 0 - 0.00%
2017-04-05 0 1.360 1.360 1.420 1.360 1.370 12,000 16,380 1.3650 1.360 1.360 1.420 1.360 1.370 12,000 1.3650 -6.21%
2017-04-03 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - 0.00%
2017-03-31 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - -2.68%
2017-03-30 0 1.490 1.360 1.490 - - 0 0 - 1.490 1.360 1.490 - - 0 - -3.87%
2017-03-29 0 1.550 1.360 1.590 - - 0 0 - 1.550 1.360 1.590 - - 0 - 0.00%
2017-03-28 0 1.550 1.380 1.550 - - 0 0 - 1.550 1.380 1.550 - - 0 - -1.90%
2017-03-27 0 1.580 1.420 1.580 - - 0 0 - 1.580 1.420 1.580 - - 0 - 0.00%
2017-03-24 0 1.580 1.420 1.680 - - 0 0 - 1.580 1.420 1.680 - - 0 - 0.00%
2017-03-23 0 1.580 1.420 1.580 - - 0 0 - 1.580 1.420 1.580 - - 0 - -1.25%
2017-03-22 0 1.600 1.460 1.600 1.600 1.610 16,000 25,640 1.6025 1.600 1.460 1.600 1.600 1.610 16,000 1.6025 0.00%
2017-03-21 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2017-03-20 0 1.600 1.430 1.600 1.480 1.600 56,000 87,900 1.5696 1.600 1.430 1.600 1.480 1.600 56,000 1.5696 12.68%
2017-03-17 0 1.420 1.300 1.490 - - 0 0 - 1.420 1.300 1.490 - - 0 - 0.00%
2017-03-16 0 1.420 1.350 1.420 1.390 1.420 10,000 14,140 1.4140 1.420 1.350 1.420 1.390 1.420 10,000 1.4140 5.19%
2017-03-15 0 1.350 1.320 1.520 1.350 1.350 4,000 5,400 1.3500 1.350 1.320 1.520 1.350 1.350 4,000 1.3500 -4.93%
2017-03-14 0 1.420 1.350 1.420 1.420 1.420 10,000 14,200 1.4200 1.420 1.350 1.420 1.420 1.420 10,000 1.4200 0.71%
2017-03-13 0 1.410 1.350 1.420 1.410 1.410 4,000 5,640 1.4100 1.410 1.350 1.420 1.410 1.410 4,000 1.4100 0.71%
2017-03-10 0 1.400 1.350 1.420 - - 0 0 - 1.400 1.350 1.420 - - 0 - 0.00%
2017-03-09 0 1.400 1.320 1.400 1.310 1.410 20,000 27,400 1.3700 1.400 1.320 1.400 1.310 1.410 20,000 1.3700 0.00%
2017-03-08 0 1.400 1.400 1.480 1.390 1.390 10,000 13,900 1.3900 1.400 1.400 1.480 1.390 1.390 10,000 1.3900 -6.67%
2017-03-07 0 1.500 1.390 1.560 - - 0 0 - 1.500 1.390 1.560 - - 0 - 0.00%
2017-03-06 0 1.500 1.390 1.500 - - 0 0 - 1.500 1.390 1.500 - - 0 - 0.00%
2017-03-03 0 1.500 1.380 1.580 - - 0 0 - 1.500 1.380 1.580 - - 0 - 0.00%
2017-03-02 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - -2.60%
2017-03-01 0 1.540 1.420 1.550 1.540 1.540 10,000 15,400 1.5400 1.540 1.420 1.550 1.540 1.540 10,000 1.5400 2.67%
2017-02-28 0 1.500 1.500 1.640 1.500 1.500 18,000 27,000 1.5000 1.500 1.500 1.640 1.500 1.500 18,000 1.5000 0.00%
2017-02-27 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2017-02-24 0 1.500 1.390 1.550 - - 0 0 - 1.500 1.390 1.550 - - 0 - 0.00%
2017-02-23 0 1.500 1.420 1.550 1.500 1.500 50,000 75,000 1.5000 1.500 1.420 1.550 1.500 1.500 50,000 1.5000 -3.23%
2017-02-22 0 1.550 1.410 1.640 - - 0 0 - 1.550 1.410 1.640 - - 0 - 0.00%
2017-02-21 0 1.550 1.390 1.620 - - 0 0 - 1.550 1.390 1.620 - - 0 - 0.00%
2017-02-20 0 1.550 1.450 1.640 1.550 1.550 30,000 46,500 1.5500 1.550 1.450 1.640 1.550 1.550 30,000 1.5500 -3.13%
2017-02-17 0 1.600 1.410 1.610 - - 0 0 - 1.600 1.410 1.610 - - 0 - 0.00%
2017-02-16 0 1.600 1.470 1.640 - - 0 0 - 1.600 1.470 1.640 - - 0 - 0.00%
2017-02-15 0 1.600 1.440 1.600 - - 0 0 - 1.600 1.440 1.600 - - 0 - 0.00%
2017-02-14 0 1.600 1.450 1.600 1.600 1.600 6,000 9,600 1.6000 1.600 1.450 1.600 1.600 1.600 6,000 1.6000 8.84%
2017-02-13 0 1.470 1.460 1.610 - - 0 0 - 1.470 1.460 1.610 - - 0 - 0.00%
2017-02-10 0 1.470 1.400 1.540 - - 0 0 - 1.470 1.400 1.540 - - 0 - 0.00%
2017-02-09 0 1.470 1.400 1.550 - - 0 0 - 1.470 1.400 1.550 - - 0 - 0.00%
2017-02-08 0 1.470 1.390 1.620 - - 0 0 - 1.470 1.390 1.620 - - 0 - 0.00%
2017-02-07 0 1.470 1.470 1.550 - - 0 0 - 1.470 1.470 1.550 - - 0 - 0.68%
2017-02-06 0 1.460 1.420 1.550 - - 0 0 - 1.460 1.420 1.550 - - 0 - 0.00%
2017-02-03 0 1.460 1.460 1.550 - - 0 0 - 1.460 1.460 1.550 - - 0 - 0.69%
2017-02-02 0 1.450 1.420 1.620 - - 0 0 - 1.450 1.420 1.620 - - 0 - 0.00%
2017-02-01 0 1.450 1.400 1.600 1.450 1.450 3,250 4,687 1.4422 1.450 1.400 1.600 1.450 1.450 3,250 1.4422 1.40%
2017-01-27 0 1.430 1.430 1.550 - - 0 0 - 1.430 1.430 1.550 - - 0 - 0.70%
2017-01-26 0 1.420 1.420 1.580 1.410 1.410 2,000 2,820 1.4100 1.420 1.420 1.580 1.410 1.410 2,000 1.4100 0.71%
2017-01-25 0 1.410 1.400 1.560 - - 0 0 - 1.410 1.400 1.560 - - 0 - 0.00%
2017-01-24 0 1.410 1.410 1.490 1.410 1.410 10,000 14,100 1.4100 1.410 1.410 1.490 1.410 1.410 10,000 1.4100 0.00%
2017-01-23 0 1.410 1.400 1.500 1.410 1.410 6,000 8,460 1.4100 1.410 1.400 1.500 1.410 1.410 6,000 1.4100 -7.24%
2017-01-20 0 1.520 1.450 1.520 1.520 1.520 4,000 6,080 1.5200 1.520 1.450 1.520 1.520 1.520 4,000 1.5200 -5.00%
2017-01-19 0 1.600 1.570 1.650 1.470 1.690 536,000 859,820 1.6041 1.600 1.570 1.650 1.470 1.690 536,000 1.6041 18.52%
2017-01-18 0 1.350 1.290 1.400 - - 0 0 - 1.350 1.290 1.400 - - 0 - 0.00%
2017-01-17 0 1.350 1.290 1.480 - - 0 0 - 1.350 1.290 1.480 - - 0 - 0.00%
2017-01-16 0 1.350 1.290 1.480 - - 0 0 - 1.350 1.290 1.480 - - 0 - 0.00%
2017-01-13 0 1.350 1.300 1.480 1.290 1.350 10,000 13,140 1.3140 1.350 1.300 1.480 1.290 1.350 10,000 1.3140 1.50%
2017-01-12 0 1.330 1.330 1.420 1.320 1.350 6,000 8,040 1.3400 1.330 1.330 1.420 1.320 1.350 6,000 1.3400 -4.32%
2017-01-11 0 1.390 1.350 1.490 1.390 1.390 2,000 2,780 1.3900 1.390 1.350 1.490 1.390 1.390 2,000 1.3900 0.00%
2017-01-10 0 1.390 1.350 1.390 1.390 1.390 14,000 19,460 1.3900 1.390 1.350 1.390 1.390 1.390 14,000 1.3900 0.00%
2017-01-09 0 1.390 1.330 1.400 1.390 1.400 10,000 13,940 1.3940 1.390 1.330 1.400 1.390 1.400 10,000 1.3940 -0.71%
2017-01-06 0 1.400 1.400 1.470 - - 0 0 - 1.400 1.400 1.470 - - 0 - 0.00%
2017-01-05 0 1.400 1.400 1.460 1.390 1.420 20,000 28,100 1.4050 1.400 1.400 1.460 1.390 1.420 20,000 1.4050 -7.28%
2017-01-04 0 1.510 1.400 1.620 - - 0 0 - 1.510 1.400 1.620 - - 0 - 0.00%
2017-01-03 0 1.510 1.410 1.620 - - 0 0 - 1.510 1.410 1.620 - - 0 - 0.00%
2016-12-30 0 1.510 1.410 1.630 - - 0 0 - 1.510 1.410 1.630 - - 0 - 0.00%
2016-12-29 0 1.510 1.390 1.630 1.510 1.510 2,000 3,020 1.5100 1.510 1.390 1.630 1.510 1.510 2,000 1.5100 -0.66%
2016-12-28 0 1.520 1.520 1.620 1.520 1.650 68,000 107,880 1.5865 1.520 1.520 1.620 1.520 1.650 68,000 1.5865 -6.17%
2016-12-23 0 1.620 1.480 1.620 1.620 1.620 2,000 3,240 1.6200 1.620 1.480 1.620 1.620 1.620 2,000 1.6200 1.25%
2016-12-22 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2016-12-21 0 1.600 1.460 1.610 - - 0 0 - 1.600 1.460 1.610 - - 0 - 0.00%
2016-12-20 0 1.600 1.460 1.620 - - 0 0 - 1.600 1.460 1.620 - - 0 - 0.00%
2016-12-19 0 1.600 1.460 1.620 - - 0 0 - 1.600 1.460 1.620 - - 0 - 0.00%
2016-12-16 0 1.600 1.460 1.650 - - 0 0 - 1.600 1.460 1.650 - - 0 - 0.00%
2016-12-15 0 1.600 1.460 1.640 - - 0 0 - 1.600 1.460 1.640 - - 0 - 0.00%
2016-12-14 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - -1.23%
2016-12-13 0 1.620 1.480 1.650 - - 0 0 - 1.620 1.480 1.650 - - 0 - 0.00%
2016-12-12 0 1.620 1.480 1.650 - - 0 0 - 1.620 1.480 1.650 - - 0 - 0.00%
2016-12-09 0 1.620 1.490 1.620 - - 0 0 - 1.620 1.490 1.620 - - 0 - -0.61%
2016-12-08 0 1.630 1.500 1.630 - - 0 0 - 1.630 1.500 1.630 - - 0 - -0.61%
2016-12-07 0 1.640 1.320 1.650 - - 0 0 - 1.640 1.320 1.650 - - 0 - 0.00%
2016-12-06 0 1.640 1.330 1.640 - - 0 0 - 1.640 1.330 1.640 - - 0 - -0.61%
2016-12-05 0 1.650 1.330 1.650 1.510 1.510 2,000 3,020 1.5100 1.650 1.330 1.650 1.510 1.510 2,000 1.5100 0.00%
2016-12-02 0 1.650 1.510 1.650 - - 0 0 - 1.650 1.510 1.650 - - 0 - 0.00%
2016-12-01 0 1.650 1.600 1.650 1.510 1.650 120,000 195,720 1.6310 1.650 1.600 1.650 1.510 1.650 120,000 1.6310 0.00%
2016-11-30 0 1.650 1.610 1.650 1.600 1.680 248,000 401,040 1.6171 1.650 1.610 1.650 1.600 1.680 248,000 1.6171 3.12%
2016-11-29 0 1.600 1.290 1.600 1.600 1.600 20,000 32,000 1.6000 1.600 1.290 1.600 1.600 1.600 20,000 1.6000 0.00%
2016-11-28 0 1.600 1.280 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.280 1.600 1.600 1.600 10,000 1.6000 0.00%
2016-11-25 0 1.600 1.380 1.600 - - 0 0 - 1.600 1.380 1.600 - - 0 - 0.00%
2016-11-24 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-23 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-22 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-21 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-18 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-17 0 1.600 1.280 1.600 - - 0 0 - 1.600 1.280 1.600 - - 0 - 0.00%
2016-11-16 0 1.600 1.290 1.600 1.620 1.620 4,000 6,480 1.6200 1.600 1.290 1.600 1.620 1.620 4,000 1.6200 -0.62%
2016-11-15 0 1.610 1.400 1.610 1.610 1.610 2,000 3,220 1.6100 1.610 1.400 1.610 1.610 1.610 2,000 1.6100 3.87%
2016-11-14 0 1.550 1.230 1.550 - - 0 0 - 1.550 1.230 1.550 - - 0 - 0.00%
2016-11-11 0 1.550 1.360 1.550 - - 0 0 - 1.550 1.360 1.550 - - 0 - 0.00%
2016-11-10 0 1.550 1.380 1.550 - - 0 0 - 1.550 1.380 1.550 - - 0 - 0.00%
2016-11-09 0 1.550 1.280 1.550 1.550 1.550 100,000 155,000 1.5500 1.550 1.280 1.550 1.550 1.550 100,000 1.5500 1.31%
2016-11-08 0 1.530 1.320 1.530 - - 0 0 - 1.530 1.320 1.530 - - 0 - 0.00%
2016-11-07 0 1.530 1.330 1.620 - - 0 0 - 1.530 1.330 1.620 - - 0 - 0.00%
2016-11-04 0 1.530 1.380 1.530 - - 0 0 - 1.530 1.380 1.530 - - 0 - 0.00%
2016-11-03 0 1.530 1.320 1.620 - - 0 0 - 1.530 1.320 1.620 - - 0 - 0.00%
2016-11-02 0 1.530 1.240 1.620 - - 0 0 - 1.530 1.240 1.620 - - 0 - 0.00%
2016-11-01 0 1.530 1.400 1.620 - - 0 0 - 1.530 1.400 1.620 - - 0 - 0.00%
2016-10-31 0 1.530 1.320 1.530 - - 0 0 - 1.530 1.320 1.530 - - 0 - 0.00%
2016-10-28 0 1.530 1.250 1.530 - - 0 0 - 1.530 1.250 1.530 - - 0 - 0.00%
2016-10-27 0 1.530 1.250 1.620 - - 0 0 - 1.530 1.250 1.620 - - 0 - 0.00%
2016-10-26 0 1.530 1.400 1.620 - - 0 0 - 1.530 1.400 1.620 - - 0 - 0.00%
2016-10-25 0 1.530 1.400 1.530 - - 0 0 - 1.530 1.400 1.530 - - 0 - -0.65%
2016-10-24 0 1.540 1.400 1.540 - - 0 0 - 1.540 1.400 1.540 - - 0 - 0.00%
2016-10-20 0 1.540 1.400 1.620 - - 0 0 - 1.540 1.400 1.620 - - 0 - 0.00%
2016-10-19 0 1.540 1.540 1.610 1.500 1.500 250,000 375,000 1.5000 1.540 1.540 1.610 1.500 1.500 250,000 1.5000 -3.75%
2016-10-18 0 1.600 1.360 1.600 - - 0 0 - 1.600 1.360 1.600 - - 0 - 0.00%
2016-10-17 0 1.600 1.310 1.600 - - 0 0 - 1.600 1.310 1.600 - - 0 - 0.00%
2016-10-14 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2016-10-13 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2016-10-12 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2016-10-11 0 1.600 1.470 1.680 1.590 1.600 70,000 111,960 1.5994 1.600 1.470 1.680 1.590 1.600 70,000 1.5994 0.00%
2016-10-07 0 1.600 1.600 2.010 1.550 1.600 10,000 15,900 1.5900 1.600 1.600 2.010 1.550 1.600 10,000 1.5900 -3.61%
2016-10-06 0 1.660 1.380 2.000 - - 0 0 - 1.660 1.380 2.000 - - 0 - 0.00%
2016-10-05 0 1.660 1.660 1.750 1.690 1.690 32,000 54,080 1.6900 1.660 1.660 1.750 1.690 1.690 32,000 1.6900 10.67%
2016-10-04 0 1.500 1.500 2.000 1.500 1.500 10,000 15,000 1.5000 1.500 1.500 2.000 1.500 1.500 10,000 1.5000 0.00%
2016-10-03 0 1.500 1.500 1.680 - - 0 0 - 1.500 1.500 1.680 - - 0 - 0.00%
2016-09-30 0 1.500 1.500 1.670 1.500 1.510 10,000 15,020 1.5020 1.500 1.500 1.670 1.500 1.510 10,000 1.5020 -3.23%
2016-09-29 0 1.550 1.530 1.650 1.530 1.600 26,000 41,180 1.5838 1.550 1.530 1.650 1.530 1.600 26,000 1.5838 0.00%
2016-09-28 0 1.550 1.550 1.600 1.550 1.600 54,000 86,180 1.5959 1.550 1.550 1.600 1.550 1.600 54,000 1.5959 1.97%
2016-09-27 0 1.520 1.520 1.680 1.500 1.530 6,000 9,060 1.5100 1.520 1.520 1.680 1.500 1.530 6,000 1.5100 -2.56%
2016-09-26 0 1.560 1.560 1.780 1.550 1.550 8,000 12,400 1.5500 1.560 1.560 1.780 1.550 1.550 8,000 1.5500 -3.70%
2016-09-23 0 1.620 1.620 1.750 1.620 1.620 4,000 6,480 1.6200 1.620 1.620 1.750 1.620 1.620 4,000 1.6200 -8.99%
2016-09-22 0 1.780 1.620 1.960 - - 0 0 - 1.780 1.620 1.960 - - 0 - 0.00%
2016-09-21 0 1.780 1.620 1.950 - - 0 0 - 1.780 1.620 1.950 - - 0 - 0.00%
2016-09-20 0 1.780 1.590 1.780 1.770 1.780 20,000 35,500 1.7750 1.780 1.590 1.780 1.770 1.780 20,000 1.7750 12.66%
2016-09-19 0 1.580 1.580 1.770 1.580 1.590 34,000 53,740 1.5806 1.580 1.580 1.770 1.580 1.590 34,000 1.5806 -1.25%
2016-09-15 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2016-09-14 0 1.600 1.550 1.610 1.600 1.600 100,000 160,000 1.6000 1.600 1.550 1.610 1.600 1.600 100,000 1.6000 -0.62%
2016-09-13 0 1.610 1.610 1.800 1.600 1.600 2,000 3,200 1.6000 1.610 1.610 1.800 1.600 1.600 2,000 1.6000 -2.42%
2016-09-12 0 1.650 1.600 1.800 - - 0 0 - 1.650 1.600 1.800 - - 0 - 0.00%
2016-09-09 0 1.650 1.630 1.780 1.650 1.700 38,000 62,900 1.6553 1.650 1.630 1.780 1.650 1.700 38,000 1.6553 -2.94%
2016-09-08 0 1.700 1.690 1.750 1.580 1.700 156,000 252,900 1.6212 1.700 1.690 1.750 1.580 1.700 156,000 1.6212 13.33%
2016-09-07 0 1.500 1.500 1.590 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.590 1.500 1.500 2,000 1.5000 0.00%
2016-09-06 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2016-09-05 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2016-09-02 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2016-09-01 0 1.500 1.500 1.590 1.500 1.500 18,000 27,000 1.5000 1.500 1.500 1.590 1.500 1.500 18,000 1.5000 -3.23%
2016-08-31 0 1.550 1.440 1.590 - - 0 0 - 1.550 1.440 1.590 - - 0 - 0.00%
2016-08-30 0 1.550 1.500 1.600 - - 0 0 - 1.550 1.500 1.600 - - 0 - 0.00%
2016-08-29 0 1.550 1.400 1.570 1.550 1.550 50,000 77,500 1.5500 1.550 1.400 1.570 1.550 1.550 50,000 1.5500 3.33%
2016-08-26 0 1.500 1.500 1.580 - - 0 0 - 1.500 1.500 1.580 - - 0 - 0.00%
2016-08-25 0 1.500 1.400 1.580 1.500 1.510 60,000 90,040 1.5007 1.500 1.400 1.580 1.500 1.510 60,000 1.5007 0.00%
2016-08-24 0 1.500 1.500 1.580 1.500 1.500 12,000 18,000 1.5000 1.500 1.500 1.580 1.500 1.500 12,000 1.5000 0.00%
2016-08-23 0 1.500 1.460 1.580 1.500 1.500 38,000 57,000 1.5000 1.500 1.460 1.580 1.500 1.500 38,000 1.5000 0.00%
2016-08-22 0 1.500 1.450 1.580 1.500 1.500 66,000 99,000 1.5000 1.500 1.450 1.580 1.500 1.500 66,000 1.5000 0.00%
2016-08-19 0 1.500 1.480 1.500 1.490 1.500 210,000 313,000 1.4905 1.500 1.480 1.500 1.490 1.500 210,000 1.4905 0.00%
2016-08-18 0 1.500 1.450 1.500 1.450 1.500 272,000 402,100 1.4783 1.500 1.450 1.500 1.450 1.500 272,000 1.4783 3.45%
2016-08-17 0 1.450 1.450 1.500 1.450 1.450 336,000 487,200 1.4500 1.450 1.450 1.500 1.450 1.450 336,000 1.4500 0.00%
2016-08-16 0 1.450 1.410 1.490 1.390 1.450 74,000 104,060 1.4062 1.450 1.410 1.490 1.390 1.450 74,000 1.4062 3.57%
2016-08-15 0 1.400 1.360 1.450 1.400 1.410 24,000 33,640 1.4017 1.400 1.360 1.450 1.400 1.410 24,000 1.4017 0.00%
2016-08-12 0 1.400 1.390 1.500 1.400 1.440 60,000 84,400 1.4067 1.400 1.390 1.500 1.400 1.440 60,000 1.4067 0.72%
2016-08-11 0 1.390 1.390 1.450 1.390 1.490 70,000 98,300 1.4043 1.390 1.390 1.450 1.390 1.490 70,000 1.4043 -6.71%
2016-08-10 0 1.490 1.360 1.490 - - 10,000 14,900 1.4900 1.490 1.360 1.490 - - 10,000 1.4900 -0.67%
2016-08-09 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2016-08-08 0 1.500 1.340 1.550 - - 0 0 - 1.500 1.340 1.550 - - 0 - 0.00%
2016-08-05 0 1.500 1.350 1.500 1.330 1.500 4,000 5,660 1.4150 1.500 1.350 1.500 1.330 1.500 4,000 1.4150 12.78%
2016-08-04 0 1.330 1.280 1.500 - - 0 0 - 1.330 1.280 1.500 - - 0 - 0.00%
2016-08-03 0 1.330 1.210 1.550 - - 0 0 - 1.330 1.210 1.550 - - 0 - 0.00%
2016-08-01 0 1.330 1.260 1.500 - - 0 0 - 1.330 1.260 1.500 - - 0 - 0.00%
2016-07-29 0 1.330 1.290 1.330 1.330 1.330 38,000 50,540 1.3300 1.330 1.290 1.330 1.330 1.330 38,000 1.3300 -5.67%
2016-07-28 0 1.410 1.330 1.500 - - 0 0 - 1.410 1.330 1.500 - - 0 - 0.00%
2016-07-27 0 1.410 1.330 1.500 - - 0 0 - 1.410 1.330 1.500 - - 0 - 0.00%
2016-07-26 0 1.410 1.280 1.550 - - 0 0 - 1.410 1.280 1.550 - - 0 - 0.00%
2016-07-25 0 1.410 1.410 1.580 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.580 1.410 1.410 2,000 1.4100 -6.00%
2016-07-22 0 1.500 1.410 1.600 - - 0 0 - 1.500 1.410 1.600 - - 0 - 0.00%
2016-07-21 0 1.500 1.410 1.600 - - 0 0 - 1.500 1.410 1.600 - - 0 - 0.00%
2016-07-20 0 1.500 1.410 1.600 - - 0 0 - 1.500 1.410 1.600 - - 0 - 0.00%
2016-07-19 0 1.500 1.410 1.600 - - 0 0 - 1.500 1.410 1.600 - - 0 - 0.00%
2016-07-18 0 1.500 1.410 1.600 - - 0 0 - 1.500 1.410 1.600 - - 0 - 0.00%
2016-07-15 0 1.500 1.320 1.600 1.500 1.500 30,000 45,000 1.5000 1.500 1.320 1.600 1.500 1.500 30,000 1.5000 0.00%
2016-07-14 0 1.500 1.380 1.520 - - 0 0 - 1.500 1.380 1.520 - - 0 - 0.00%
2016-07-13 0 1.500 1.380 1.520 - - 0 0 - 1.500 1.380 1.520 - - 0 - 0.00%
2016-07-12 0 1.500 1.410 1.520 - - 0 0 - 1.500 1.410 1.520 - - 0 - 0.00%
2016-07-11 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - -1.32%
2016-07-08 0 1.520 1.430 1.520 1.520 1.520 10,000 15,200 1.5200 1.520 1.430 1.520 1.520 1.520 10,000 1.5200 1.33%
2016-07-07 0 1.500 1.430 1.520 - - 0 0 - 1.500 1.430 1.520 - - 0 - 0.00%
2016-07-06 0 1.500 1.430 1.600 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2016-07-05 0 1.500 1.430 1.600 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2016-07-04 0 1.500 1.430 1.600 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2016-06-30 0 1.500 1.430 1.600 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2016-06-29 0 1.500 1.430 1.600 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2016-06-28 0 1.500 1.430 1.610 - - 0 0 - 1.500 1.430 1.610 - - 0 - 0.00%
2016-06-27 0 1.500 1.430 1.610 1.490 1.500 58,000 86,900 1.4983 1.500 1.430 1.610 1.490 1.500 58,000 1.4983 0.00%
2016-06-24 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-23 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-22 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-21 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-20 0 1.500 1.430 1.560 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2016-06-17 0 1.500 1.430 1.560 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2016-06-16 0 1.500 1.430 1.560 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2016-06-15 0 1.500 1.430 1.560 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2016-06-14 0 1.500 1.500 1.550 - - 0 0 - 1.500 1.500 1.550 - - 0 - 0.00%
2016-06-13 0 1.500 1.430 1.560 - - 0 0 - 1.500 1.430 1.560 - - 0 - 0.00%
2016-06-10 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-08 0 1.500 1.500 1.580 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.580 1.500 1.500 2,000 1.5000 0.00%
2016-06-07 0 1.500 1.430 1.500 1.500 1.500 22,000 33,000 1.5000 1.500 1.430 1.500 1.500 1.500 22,000 1.5000 0.00%
2016-06-06 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-03 0 1.500 1.430 1.580 - - 0 0 - 1.500 1.430 1.580 - - 0 - 0.00%
2016-06-02 0 1.500 1.450 1.500 1.500 1.500 12,000 18,000 1.5000 1.500 1.450 1.500 1.500 1.500 12,000 1.5000 -4.46%
2016-06-01 0 1.570 1.380 1.580 1.570 1.570 14,000 21,980 1.5700 1.570 1.380 1.580 1.570 1.570 14,000 1.5700 4.67%
2016-05-31 0 1.500 1.360 1.580 - - 0 0 - 1.500 1.360 1.580 - - 0 - 0.00%
2016-05-30 0 1.500 1.270 1.500 - - 0 0 - 1.500 1.270 1.500 - - 0 - 0.00%
2016-05-27 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2016-05-26 0 1.500 1.440 1.500 1.490 1.500 14,000 20,880 1.4914 1.500 1.440 1.500 1.490 1.500 14,000 1.4914 0.00%
2016-05-25 0 1.500 1.480 1.610 1.460 1.550 54,000 81,540 1.5100 1.500 1.480 1.610 1.460 1.550 54,000 1.5100 -5.06%
2016-05-24 0 1.580 1.510 1.580 1.430 1.580 314,000 489,460 1.5588 1.580 1.510 1.580 1.430 1.580 314,000 1.5588 1.28%
2016-05-23 0 1.560 1.380 1.560 1.500 1.570 60,000 92,100 1.5350 1.560 1.380 1.560 1.500 1.570 60,000 1.5350 3.31%
2016-05-20 0 1.510 1.360 1.580 - - 0 0 - 1.510 1.360 1.580 - - 0 - 0.00%
2016-05-19 0 1.510 1.420 1.580 - - 0 0 - 1.510 1.420 1.580 - - 0 - 0.00%
2016-05-18 0 1.510 1.420 1.510 1.510 1.510 10,000 15,100 1.5100 1.510 1.420 1.510 1.510 1.510 10,000 1.5100 0.00%
2016-05-17 0 1.510 1.420 1.580 - - 0 0 - 1.510 1.420 1.580 - - 0 - 0.00%
2016-05-16 0 1.510 1.410 1.580 - - 0 0 - 1.510 1.410 1.580 - - 0 - 0.00%
2016-05-13 0 1.510 1.420 1.510 1.510 1.510 8,000 12,080 1.5100 1.510 1.420 1.510 1.510 1.510 8,000 1.5100 0.00%
2016-05-12 0 1.510 1.500 1.600 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2016-05-11 0 1.510 1.460 1.600 - - 0 0 - 1.510 1.460 1.600 - - 0 - 0.00%
2016-05-10 0 1.510 1.480 1.610 - - 0 0 - 1.510 1.480 1.610 - - 0 - 0.00%
2016-05-09 0 1.510 1.510 1.620 - - 0 0 - 1.510 1.510 1.620 - - 0 - 0.00%
2016-05-06 0 1.510 1.480 1.620 1.500 1.510 36,000 54,200 1.5056 1.510 1.480 1.620 1.500 1.510 36,000 1.5056 0.00%
2016-05-05 0 1.510 1.460 1.540 1.510 1.520 26,000 39,300 1.5115 1.510 1.460 1.540 1.510 1.520 26,000 1.5115 -2.58%
2016-05-04 0 1.550 1.510 1.590 1.510 1.550 40,000 60,800 1.5200 1.550 1.510 1.590 1.510 1.550 40,000 1.5200 0.00%
2016-05-03 0 1.550 1.500 1.620 1.550 1.550 38,000 58,900 1.5500 1.550 1.500 1.620 1.550 1.550 38,000 1.5500 0.00%
2016-04-29 0 1.550 1.480 1.550 1.550 1.550 12,000 18,600 1.5500 1.550 1.480 1.550 1.550 1.550 12,000 1.5500 -0.64%
2016-04-28 0 1.560 1.490 1.560 - - 0 0 - 1.560 1.490 1.560 - - 0 - 0.00%
2016-04-27 0 1.560 1.430 1.560 - - 0 0 - 1.560 1.430 1.560 - - 0 - 0.00%
2016-04-26 0 1.560 1.450 1.560 1.550 1.560 20,000 31,020 1.5510 1.560 1.450 1.560 1.550 1.560 20,000 1.5510 -1.89%
2016-04-25 0 1.590 1.490 1.590 1.620 1.620 2,000 3,240 1.6200 1.590 1.490 1.590 1.620 1.620 2,000 1.6200 3.92%
2016-04-22 0 1.530 1.530 1.620 - - 0 0 - 1.530 1.530 1.620 - - 0 - 1.32%
2016-04-21 0 1.510 1.510 1.590 1.500 1.500 2,000 3,000 1.5000 1.510 1.510 1.590 1.500 1.500 2,000 1.5000 -5.03%
2016-04-20 0 1.590 1.520 1.590 1.500 1.610 100,000 150,820 1.5082 1.590 1.520 1.590 1.500 1.610 100,000 1.5082 0.63%
2016-04-19 0 1.580 1.450 1.590 1.510 1.580 184,000 287,700 1.5636 1.580 1.450 1.590 1.510 1.580 184,000 1.5636 3.95%
2016-04-18 0 1.520 1.520 1.640 1.520 1.520 4,000 6,080 1.5200 1.520 1.520 1.640 1.520 1.520 4,000 1.5200 0.00%
2016-04-15 0 1.520 1.450 1.630 - - 0 0 - 1.520 1.450 1.630 - - 0 - 0.00%
2016-04-14 0 1.520 1.520 1.570 1.500 1.530 218,000 332,080 1.5233 1.520 1.520 1.570 1.500 1.530 218,000 1.5233 -6.75%
2016-04-13 0 1.630 1.570 1.650 1.630 1.630 16,000 26,080 1.6300 1.630 1.570 1.650 1.630 1.630 16,000 1.6300 0.00%
2016-04-12 0 1.630 1.510 1.650 - - 0 0 - 1.630 1.510 1.650 - - 0 - 0.00%
2016-04-11 0 1.630 1.500 1.630 - - 0 0 - 1.630 1.500 1.630 - - 0 - 0.00%
2016-04-08 0 1.630 1.520 1.630 - - 0 0 - 1.630 1.520 1.630 - - 0 - -0.61%
2016-04-07 0 1.640 1.530 1.650 1.500 1.640 4,000 6,280 1.5700 1.640 1.530 1.650 1.500 1.640 4,000 1.5700 1.23%
2016-04-06 0 1.620 1.500 1.650 - - 0 0 - 1.620 1.500 1.650 - - 0 - 0.00%
2016-04-05 0 1.620 1.500 1.640 - - 0 0 - 1.620 1.500 1.640 - - 0 - 0.00%
2016-04-01 0 1.620 1.500 1.630 - - 0 0 - 1.620 1.500 1.630 - - 0 - 0.00%
2016-03-31 0 1.620 1.500 1.640 - - 0 0 - 1.620 1.500 1.640 - - 0 - 0.00%
2016-03-30 0 1.620 1.520 1.620 1.630 1.630 8,000 13,040 1.6300 1.620 1.520 1.620 1.630 1.630 8,000 1.6300 6.58%
2016-03-29 0 1.520 1.500 1.640 - - 0 0 - 1.520 1.500 1.640 - - 0 - 0.00%
2016-03-24 0 1.520 1.500 1.630 - - 0 0 - 1.520 1.500 1.630 - - 0 - 0.00%
2016-03-23 0 1.520 1.520 1.640 - - 0 0 - 1.520 1.520 1.640 - - 0 - 0.00%
2016-03-22 0 1.520 1.510 1.640 1.520 1.540 40,000 61,180 1.5295 1.520 1.510 1.640 1.520 1.540 40,000 1.5295 -6.75%
2016-03-21 0 1.630 1.510 1.630 1.490 1.640 56,000 87,940 1.5704 1.630 1.510 1.630 1.490 1.640 56,000 1.5704 7.24%
2016-03-18 0 1.520 1.480 1.520 1.520 1.520 8,000 12,160 1.5200 1.520 1.480 1.520 1.520 1.520 8,000 1.5200 -1.30%
2016-03-17 0 1.540 1.540 1.650 1.520 1.520 20,000 30,400 1.5200 1.540 1.540 1.650 1.520 1.520 20,000 1.5200 1.32%
2016-03-16 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - 0.00%
2016-03-15 0 1.520 1.500 1.590 1.490 1.560 44,000 66,360 1.5082 1.520 1.500 1.590 1.490 1.560 44,000 1.5082 -3.80%
2016-03-14 0 1.580 1.550 1.580 1.580 1.590 30,000 47,660 1.5887 1.580 1.550 1.580 1.580 1.590 30,000 1.5887 -1.25%
2016-03-11 0 1.600 1.580 1.650 1.600 1.600 40,000 63,820 1.5955 1.600 1.580 1.650 1.600 1.600 40,000 1.5955 -8.05%
2016-03-10 0 1.740 1.570 1.740 - - 0 0 - 1.740 1.570 1.740 - - 0 - -1.14%
2016-03-09 0 1.760 1.620 1.760 1.590 1.800 74,000 124,500 1.6824 1.760 1.620 1.760 1.590 1.800 74,000 1.6824 9.32%
2016-03-08 0 1.610 1.570 1.630 1.580 1.610 42,000 67,180 1.5995 1.610 1.570 1.630 1.580 1.610 42,000 1.5995 -3.01%
2016-03-07 0 1.660 1.550 1.680 1.560 1.660 14,000 22,840 1.6314 1.660 1.550 1.680 1.560 1.660 14,000 1.6314 0.00%
2016-03-04 0 1.660 1.660 1.750 - - 0 0 - 1.660 1.660 1.750 - - 0 - 0.00%
2016-03-03 0 1.660 1.550 1.830 - - 0 0 - 1.660 1.550 1.830 - - 0 - 0.00%
2016-03-02 0 1.660 1.530 1.660 1.510 1.660 54,000 82,360 1.5252 1.660 1.530 1.660 1.510 1.660 54,000 1.5252 -2.35%
2016-03-01 0 1.700 1.650 1.700 1.700 1.720 22,000 37,800 1.7182 1.700 1.650 1.700 1.700 1.720 22,000 1.7182 -7.61%
2016-02-29 0 1.840 1.720 1.840 - - 0 0 - 1.840 1.720 1.840 - - 0 - 0.00%
2016-02-26 0 1.840 1.720 1.840 - - 0 0 - 1.840 1.720 1.840 - - 0 - 0.00%
2016-02-25 0 1.840 1.700 1.840 1.840 1.840 20,000 36,800 1.8400 1.840 1.700 1.840 1.840 1.840 20,000 1.8400 5.14%
2016-02-24 0 1.750 1.640 1.750 1.650 1.750 42,000 70,300 1.6738 1.750 1.640 1.750 1.650 1.750 42,000 1.6738 -2.78%
2016-02-23 0 1.800 1.650 1.800 1.660 1.880 134,000 227,120 1.6949 1.800 1.650 1.800 1.660 1.880 134,000 1.6949 4.65%
2016-02-22 0 1.720 1.570 1.870 - - 0 0 - 1.720 1.570 1.870 - - 0 - 0.00%
2016-02-19 0 1.720 1.530 1.830 - - 0 0 - 1.720 1.530 1.830 - - 0 - 0.00%
2016-02-18 0 1.720 1.480 1.730 - - 0 0 - 1.720 1.480 1.730 - - 0 - 0.00%
2016-02-17 0 1.720 1.530 1.720 - - 0 0 - 1.720 1.530 1.720 - - 0 - -1.71%
2016-02-16 0 1.750 1.490 1.840 - - 0 0 - 1.750 1.490 1.840 - - 0 - 0.00%
2016-02-15 0 1.750 1.620 1.750 1.690 1.830 114,000 195,740 1.7170 1.750 1.620 1.750 1.690 1.830 114,000 1.7170 -4.89%
2016-02-12 0 1.840 1.540 1.840 - - 0 0 - 1.840 1.540 1.840 - - 0 - 0.00%
2016-02-11 0 1.840 1.560 1.850 - - 0 0 - 1.840 1.560 1.850 - - 0 - 0.00%
2016-02-05 0 1.840 1.600 1.840 1.890 1.890 20,000 37,800 1.8900 1.840 1.600 1.840 1.890 1.890 20,000 1.8900 1.66%
2016-02-04 0 1.810 1.570 1.870 1.750 1.810 28,000 49,520 1.7686 1.810 1.570 1.870 1.750 1.810 28,000 1.7686 5.23%
2016-02-03 0 1.720 1.600 1.720 1.570 1.900 152,000 257,640 1.6950 1.720 1.600 1.720 1.570 1.900 152,000 1.6950 0.58%
2016-02-02 0 1.710 1.660 1.710 1.660 1.800 58,000 101,580 1.7514 1.710 1.660 1.710 1.660 1.800 58,000 1.7514 1.79%
2016-02-01 0 1.680 1.630 1.750 1.630 1.810 512,000 883,020 1.7246 1.680 1.630 1.750 1.630 1.810 512,000 1.7246 -8.70%
2016-01-29 0 1.840 1.670 1.840 1.840 1.840 200,000 368,000 1.8400 1.840 1.670 1.840 1.840 1.840 200,000 1.8400 0.00%
2016-01-28 0 1.840 1.720 1.840 - - 0 0 - 1.840 1.720 1.840 - - 0 - 0.00%
2016-01-27 0 1.840 1.700 1.840 - - 0 0 - 1.840 1.700 1.840 - - 0 - 0.00%
2016-01-26 0 1.840 1.760 1.840 1.840 1.840 190,000 349,600 1.8400 1.840 1.760 1.840 1.840 1.840 190,000 1.8400 0.00%
2016-01-25 0 1.840 1.680 1.990 - - 0 0 - 1.840 1.680 1.990 - - 0 - 0.00%
2016-01-22 0 1.840 1.840 1.900 1.750 2.000 30,000 57,500 1.9167 1.840 1.840 1.900 1.750 2.000 30,000 1.9167 -3.16%
2016-01-21 0 1.900 1.720 2.000 - - 0 0 - 1.900 1.720 2.000 - - 0 - 0.00%
2016-01-20 0 1.900 1.720 2.090 - - 0 0 - 1.900 1.720 2.090 - - 0 - 0.00%
2016-01-19 0 1.900 1.680 2.090 - - 0 0 - 1.900 1.680 2.090 - - 0 - 0.00%
2016-01-18 0 1.900 1.550 2.090 - - 0 0 - 1.900 1.550 2.090 - - 0 - 0.00%
2016-01-15 0 1.900 1.720 1.920 - - 0 0 - 1.900 1.720 1.920 - - 0 - 0.00%
2016-01-14 0 1.900 1.720 1.920 - - 0 0 - 1.900 1.720 1.920 - - 0 - 0.00%
2016-01-13 0 1.900 1.720 1.920 - - 0 0 - 1.900 1.720 1.920 - - 0 - 0.00%
2016-01-12 0 1.900 1.720 1.920 - - 0 0 - 1.900 1.720 1.920 - - 0 - 0.00%
2016-01-11 0 1.900 1.720 1.910 - - 0 0 - 1.900 1.720 1.910 - - 0 - 0.00%
2016-01-08 0 1.900 1.730 1.900 - - 0 0 - 1.900 1.730 1.900 - - 0 - -0.52%
2016-01-07 0 1.910 1.760 1.910 - - 0 0 - 1.910 1.760 1.910 - - 0 - 0.00%
2016-01-06 0 1.910 1.760 1.910 - - 0 0 - 1.910 1.760 1.910 - - 0 - -0.52%
2016-01-05 0 1.920 1.760 1.920 - - 0 0 - 1.920 1.760 1.920 - - 0 - 0.00%
2016-01-04 0 1.920 1.900 1.950 1.910 1.920 26,000 49,840 1.9169 1.920 1.900 1.950 1.910 1.920 26,000 1.9169 -1.03%
2015-12-31 0 1.940 1.780 2.000 - - 0 0 - 1.940 1.780 2.000 - - 0 - 0.00%
2015-12-30 0 1.940 1.760 2.000 - - 0 0 - 1.940 1.760 2.000 - - 0 - 0.00%
2015-12-29 0 1.940 1.780 2.000 - - 0 0 - 1.940 1.780 2.000 - - 0 - 0.00%
2015-12-28 0 1.940 1.780 2.000 - - 0 0 - 1.940 1.780 2.000 - - 0 - 0.00%
2015-12-24 0 1.940 1.760 2.000 - - 0 0 - 1.940 1.760 2.000 - - 0 - 0.00%
2015-12-23 0 1.940 1.780 2.000 - - 0 0 - 1.940 1.780 2.000 - - 0 - 0.00%
2015-12-22 0 1.940 1.900 1.980 1.940 1.940 8,000 15,520 1.9400 1.940 1.900 1.980 1.940 1.940 8,000 1.9400 -3.00%
2015-12-21 0 2.000 1.940 2.020 - - 0 0 - 2.000 1.940 2.020 - - 0 - 0.00%
2015-12-18 0 2.000 1.910 2.020 - - 0 0 - 2.000 1.910 2.020 - - 0 - 0.00%
2015-12-17 0 2.000 1.900 2.020 - - 0 0 - 2.000 1.900 2.020 - - 0 - 0.00%
2015-12-16 0 2.000 1.650 2.020 - - 0 0 - 2.000 1.650 2.020 - - 0 - 0.00%
2015-12-15 0 2.000 1.950 2.020 - - 0 0 - 2.000 1.950 2.020 - - 0 - 0.00%
2015-12-14 0 2.000 1.910 2.090 - - 0 0 - 2.000 1.910 2.090 - - 0 - 0.00%
2015-12-11 0 2.000 1.950 2.060 2.000 2.010 24,000 48,040 2.0017 2.000 1.950 2.060 2.000 2.010 24,000 2.0017 -2.44%
2015-12-10 0 2.050 1.920 2.050 - - 0 0 - 2.050 1.920 2.050 - - 0 - -1.91%
2015-12-09 0 2.090 1.870 2.090 - - 0 0 - 2.090 1.870 2.090 - - 0 - -0.48%
2015-12-08 0 2.100 1.960 2.100 2.050 2.100 10,000 20,700 2.0700 2.100 1.960 2.100 2.050 2.100 10,000 2.0700 2.44%
2015-12-07 0 2.050 2.030 2.050 - - 0 0 - 2.050 2.030 2.050 - - 0 - 0.00%
2015-12-04 0 2.050 2.020 2.100 2.000 2.050 182,000 366,920 2.0160 2.050 2.020 2.100 2.000 2.050 182,000 2.0160 -2.38%
2015-12-03 0 2.100 2.010 2.150 2.090 2.100 44,000 92,120 2.0936 2.100 2.010 2.150 2.090 2.100 44,000 2.0936 -1.41%
2015-12-02 0 2.130 2.110 2.190 - - 0 0 - 2.130 2.110 2.190 - - 0 - 0.00%
2015-12-01 0 2.130 2.100 2.130 2.130 2.130 70,000 149,100 2.1300 2.130 2.100 2.130 2.130 2.130 70,000 2.1300 0.47%
2015-11-30 0 2.120 2.100 2.180 2.110 2.180 22,000 46,560 2.1164 2.120 2.100 2.180 2.110 2.180 22,000 2.1164 0.95%
2015-11-27 0 2.100 2.100 2.180 2.100 2.100 4,000 8,400 2.1000 2.100 2.100 2.180 2.100 2.100 4,000 2.1000 -0.47%
2015-11-26 0 2.110 2.100 2.270 - - 0 0 - 2.110 2.100 2.270 - - 0 - 0.00%
2015-11-25 0 2.110 2.100 2.210 - - 0 0 - 2.110 2.100 2.210 - - 0 - 0.00%
2015-11-24 0 2.110 2.110 2.150 2.100 2.120 70,000 147,040 2.1006 2.110 2.110 2.150 2.100 2.120 70,000 2.1006 0.48%
2015-11-23 0 2.100 2.100 2.210 2.100 2.110 28,000 58,820 2.1007 2.100 2.100 2.210 2.100 2.110 28,000 2.1007 -0.47%
2015-11-20 0 2.110 2.090 2.180 - - 0 0 - 2.110 2.090 2.180 - - 0 - 0.00%
2015-11-19 0 2.110 2.100 2.190 2.110 2.110 4,000 8,440 2.1100 2.110 2.100 2.190 2.110 2.110 4,000 2.1100 -1.40%
2015-11-18 0 2.140 2.040 2.190 - - 0 0 - 2.140 2.040 2.190 - - 0 - 0.00%
2015-11-17 0 2.140 2.060 2.150 2.140 2.140 18,000 38,520 2.1400 2.140 2.060 2.150 2.140 2.140 18,000 2.1400 0.00%
2015-11-16 0 2.140 1.980 2.140 2.140 2.140 20,000 42,800 2.1400 2.140 1.980 2.140 2.140 2.140 20,000 2.1400 0.00%
2015-11-13 0 2.140 1.980 2.160 - - 0 0 - 2.140 1.980 2.160 - - 0 - 0.00%
2015-11-12 0 2.140 2.010 2.140 - - 0 0 - 2.140 2.010 2.140 - - 0 - -0.47%
2015-11-11 0 2.150 2.060 2.160 2.070 2.150 62,000 128,500 2.0726 2.150 2.060 2.160 2.070 2.150 62,000 2.0726 0.00%
2015-11-10 0 2.150 2.070 2.180 - - 0 0 - 2.150 2.070 2.180 - - 0 - 0.00%
2015-11-09 0 2.150 2.070 2.190 - - 0 0 - 2.150 2.070 2.190 - - 0 - 0.00%
2015-11-06 0 2.150 2.110 2.150 2.150 2.150 2,000 4,300 2.1500 2.150 2.110 2.150 2.150 2.150 2,000 2.1500 2.38%
2015-11-05 0 2.100 2.090 2.160 2.100 2.100 92,000 193,200 2.1000 2.100 2.090 2.160 2.100 2.100 92,000 2.1000 0.48%
2015-11-04 0 2.090 2.080 2.100 2.090 2.120 146,000 307,900 2.1089 2.090 2.080 2.100 2.090 2.120 146,000 2.1089 -0.48%
2015-11-03 0 2.100 2.100 2.210 2.100 2.210 28,000 59,520 2.1257 2.100 2.100 2.210 2.100 2.210 28,000 2.1257 -4.11%
2015-11-02 0 2.190 2.100 2.190 2.150 2.220 12,000 25,940 2.1617 2.190 2.100 2.190 2.150 2.220 12,000 2.1617 2.82%
2015-10-30 0 2.130 2.100 2.120 2.130 2.180 204,000 435,500 2.1348 2.130 2.100 2.120 2.130 2.180 204,000 2.1348 -6.58%
2015-10-29 0 2.280 2.250 2.280 2.270 2.290 164,000 374,780 2.2852 2.280 2.250 2.280 2.270 2.290 164,000 2.2852 0.00%
2015-10-28 0 2.280 2.250 2.280 2.230 2.290 204,000 457,880 2.2445 2.280 2.250 2.280 2.230 2.290 204,000 2.2445 -3.80%
2015-10-27 0 2.370 2.210 2.370 2.170 2.370 96,000 220,180 2.2935 2.370 2.210 2.370 2.170 2.370 96,000 2.2935 7.73%
2015-10-26 0 2.200 2.170 2.250 - - 0 0 - 2.200 2.170 2.250 - - 0 - 0.00%
2015-10-23 0 2.200 2.150 2.280 2.200 2.200 20,000 44,000 2.2000 2.200 2.150 2.280 2.200 2.200 20,000 2.2000 4.27%
2015-10-22 0 2.110 2.110 2.200 2.090 2.100 16,000 33,500 2.0938 2.110 2.110 2.200 2.090 2.100 16,000 2.0938 -4.09%
2015-10-20 0 2.200 2.150 2.300 2.200 2.340 60,000 132,540 2.2090 2.200 2.150 2.300 2.200 2.340 60,000 2.2090 0.46%
2015-10-19 0 2.190 2.100 2.280 - - 0 0 - 2.190 2.100 2.280 - - 0 - 0.00%
2015-10-16 0 2.190 2.130 2.300 - - 0 0 - 2.190 2.130 2.300 - - 0 - 0.00%
2015-10-15 0 2.190 2.180 2.190 2.190 2.210 96,000 211,980 2.2081 2.190 2.180 2.190 2.190 2.210 96,000 2.2081 -4.78%
2015-10-14 0 2.300 2.260 2.300 2.260 2.300 146,000 333,000 2.2808 2.300 2.260 2.300 2.260 2.300 146,000 2.2808 -2.13%
2015-10-13 0 2.350 2.310 2.350 2.260 2.360 194,000 452,220 2.3310 2.350 2.310 2.350 2.260 2.360 194,000 2.3310 0.00%
2015-10-12 0 2.350 2.320 2.360 2.260 2.360 72,000 168,360 2.3383 2.350 2.320 2.360 2.260 2.360 72,000 2.3383 0.00%
2015-10-09 0 2.350 2.290 2.350 2.270 2.350 60,000 138,020 2.3003 2.350 2.290 2.350 2.270 2.350 60,000 2.3003 -2.08%
2015-10-08 0 2.400 2.340 2.400 2.310 2.400 52,000 120,300 2.3135 2.400 2.340 2.400 2.310 2.400 52,000 2.3135 0.42%
2015-10-07 0 2.390 2.320 2.390 2.260 2.400 142,000 334,400 2.3549 2.390 2.320 2.390 2.260 2.400 142,000 2.3549 1.70%
2015-10-06 0 2.350 2.220 2.350 - - 0 0 - 2.350 2.220 2.350 - - 0 - 0.00%
2015-10-05 0 2.350 2.220 2.350 2.250 2.410 198,000 452,660 2.2862 2.350 2.220 2.350 2.250 2.410 198,000 2.2862 0.00%
2015-10-02 0 2.350 2.260 2.350 2.300 2.400 132,000 314,600 2.3833 2.350 2.260 2.350 2.300 2.400 132,000 2.3833 -1.26%
2015-09-30 0 2.380 2.200 2.380 - - 0 0 - 2.380 2.200 2.380 - - 0 - 0.00%
2015-09-29 0 2.380 2.200 2.380 - - 0 0 - 2.380 2.200 2.380 - - 0 - -0.83%
2015-09-25 0 2.400 2.200 2.400 2.300 2.400 220,000 520,000 2.3636 2.400 2.200 2.400 2.300 2.400 220,000 2.3636 3.00%
2015-09-24 0 2.330 2.250 2.340 2.190 2.410 178,000 420,500 2.3624 2.330 2.250 2.340 2.190 2.410 178,000 2.3624 -2.51%
2015-09-23 0 2.390 2.260 2.390 2.380 2.390 100,000 238,100 2.3810 2.390 2.260 2.390 2.380 2.390 100,000 2.3810 -0.83%
2015-09-22 0 2.410 2.250 2.410 2.420 2.420 84,000 203,280 2.4200 2.410 2.250 2.410 2.420 2.420 84,000 2.4200 0.42%
2015-09-21 0 2.400 2.280 2.400 2.270 2.400 8,000 18,680 2.3350 2.400 2.280 2.400 2.270 2.400 8,000 2.3350 -1.64%
2015-09-18 0 2.440 2.250 2.440 2.120 2.450 138,000 323,400 2.3435 2.440 2.250 2.440 2.120 2.450 138,000 2.3435 -0.41%
2015-09-17 0 2.450 2.220 2.450 2.440 2.500 160,000 395,000 2.4688 2.450 2.220 2.450 2.440 2.500 160,000 2.4688 0.41%
2015-09-16 0 2.440 2.200 2.440 2.440 2.450 60,000 146,980 2.4497 2.440 2.200 2.440 2.440 2.450 60,000 2.4497 2.52%
2015-09-15 0 2.380 2.300 2.380 2.210 2.380 318,000 743,460 2.3379 2.380 2.300 2.380 2.210 2.380 318,000 2.3379 5.31%
2015-09-14 0 2.260 2.120 2.260 2.050 2.380 490,000 1,108,840 2.2629 2.260 2.120 2.260 2.050 2.380 490,000 2.2629 10.78%
2015-09-11 0 2.040 2.010 2.100 2.040 2.040 20,000 40,800 2.0400 2.040 2.010 2.100 2.040 2.040 20,000 2.0400 -3.32%
2015-09-10 0 2.110 2.050 2.110 2.020 2.110 180,000 365,860 2.0326 2.110 2.050 2.110 2.020 2.110 180,000 2.0326 -4.09%
2015-09-09 0 2.200 2.030 2.200 2.020 2.210 350,000 747,480 2.1357 2.200 2.030 2.200 2.020 2.210 350,000 2.1357 8.37%
2015-09-08 0 2.030 1.890 2.030 - - 0 0 - 2.030 1.890 2.030 - - 0 - -0.49%
2015-09-07 0 2.040 1.960 2.040 2.040 2.040 10,000 20,400 2.0400 2.040 1.960 2.040 2.040 2.040 10,000 2.0400 0.49%
2015-09-04 0 2.030 1.980 2.030 1.980 2.200 188,000 399,480 2.1249 2.030 1.980 2.030 1.980 2.200 188,000 2.1249 0.00%
2015-09-02 0 2.030 1.950 2.030 1.950 2.040 112,000 219,960 1.9639 2.030 1.950 2.030 1.950 2.040 112,000 1.9639 0.00%
2015-09-01 0 2.030 1.910 2.030 2.030 2.030 4,000 8,120 2.0300 2.030 1.910 2.030 2.030 2.030 4,000 2.0300 3.57%
2015-08-31 0 1.960 1.960 2.030 1.960 1.960 16,000 31,360 1.9600 1.960 1.960 2.030 1.960 1.960 16,000 1.9600 -6.22%
2015-08-28 0 2.090 2.020 2.100 2.090 2.190 30,000 63,800 2.1267 2.090 2.020 2.100 2.090 2.190 30,000 2.1267 -2.79%
2015-08-27 0 2.150 1.910 2.190 - - 0 0 - 2.150 1.910 2.190 - - 0 - 0.00%
2015-08-26 0 2.150 1.840 2.150 - - 0 0 - 2.150 1.840 2.150 - - 0 - -1.38%
2015-08-25 0 2.180 2.050 2.180 1.990 2.200 334,000 694,120 2.0782 2.180 2.050 2.180 1.990 2.200 334,000 2.0782 -4.39%
2015-08-24 0 2.280 2.050 2.280 2.010 2.340 10,000 22,140 2.2140 2.280 2.050 2.280 2.010 2.340 10,000 2.2140 4.11%
2015-08-21 0 2.190 2.020 2.190 - - 0 0 - 2.190 2.020 2.190 - - 0 - 0.00%
2015-08-20 0 2.190 2.030 2.200 2.190 2.190 4,000 8,760 2.1900 2.190 2.030 2.200 2.190 2.190 4,000 2.1900 -0.90%
2015-08-19 0 2.210 2.150 2.240 2.150 2.240 50,000 107,980 2.1596 2.210 2.150 2.240 2.150 2.240 50,000 2.1596 -1.78%
2015-08-18 0 2.250 2.160 2.390 - - 0 0 - 2.250 2.160 2.390 - - 0 - 0.00%
2015-08-17 0 2.250 2.160 2.300 - - 0 0 - 2.250 2.160 2.300 - - 0 - 0.00%
2015-08-14 0 2.250 2.190 2.400 - - 0 0 - 2.250 2.190 2.400 - - 0 - 0.00%
2015-08-13 0 2.250 2.250 2.340 2.200 2.250 22,000 49,220 2.2373 2.250 2.250 2.340 2.200 2.250 22,000 2.2373 -4.26%
2015-08-12 0 2.350 2.190 2.350 - - 0 0 - 2.350 2.190 2.350 - - 0 - -1.67%
2015-08-11 0 2.390 2.200 2.390 2.390 2.390 28,000 66,920 2.3900 2.390 2.200 2.390 2.390 2.390 28,000 2.3900 8.14%
2015-08-10 0 2.210 2.160 2.380 - - 0 0 - 2.210 2.160 2.380 - - 0 - 0.00%
2015-08-07 0 2.210 2.210 2.390 - - 6,000 13,260 2.2100 2.210 2.210 2.390 - - 6,000 2.2100 0.00%
2015-08-06 0 2.210 2.100 2.300 - - 0 0 - 2.210 2.100 2.300 - - 0 - 0.00%
2015-08-05 0 2.210 2.100 2.300 - - 0 0 - 2.210 2.100 2.300 - - 0 - 0.00%
2015-08-04 0 2.210 2.210 2.250 2.210 2.210 10,000 22,100 2.2100 2.210 2.210 2.250 2.210 2.210 10,000 2.2100 0.00%
2015-08-03 0 2.210 2.210 2.280 2.180 2.210 54,000 118,500 2.1944 2.210 2.210 2.280 2.180 2.210 54,000 2.1944 -0.45%
2015-07-31 0 2.220 2.220 2.270 2.220 2.300 64,000 143,100 2.2359 2.220 2.220 2.270 2.220 2.300 64,000 2.2359 -1.77%
2015-07-30 0 2.260 2.200 2.290 - - 0 0 - 2.260 2.200 2.290 - - 0 - 0.00%
2015-07-29 0 2.260 2.200 2.270 2.160 2.260 22,000 48,720 2.2145 2.260 2.200 2.270 2.160 2.260 22,000 2.2145 -0.88%
2015-07-28 0 2.280 2.260 2.300 2.140 2.480 110,000 258,480 2.3498 2.280 2.260 2.300 2.140 2.480 110,000 2.3498 -6.17%
2015-07-27 0 2.430 2.080 2.440 2.430 2.440 26,000 63,280 2.4338 2.430 2.080 2.440 2.430 2.440 26,000 2.4338 -0.82%
2015-07-24 0 2.450 2.350 2.500 2.450 2.450 22,000 53,900 2.4500 2.450 2.350 2.500 2.450 2.450 22,000 2.4500 0.00%
2015-07-23 0 2.450 2.410 2.490 2.400 2.490 24,000 58,600 2.4417 2.450 2.410 2.490 2.400 2.490 24,000 2.4417 -2.00%
2015-07-22 0 2.500 2.400 2.500 2.390 2.500 162,000 388,200 2.3963 2.500 2.400 2.500 2.390 2.500 162,000 2.3963 -1.96%
2015-07-21 0 2.550 2.480 2.570 2.490 2.550 92,000 230,600 2.5065 2.550 2.480 2.570 2.490 2.550 92,000 2.5065 2.41%
2015-07-20 0 2.490 2.340 2.490 2.350 2.500 306,000 743,720 2.4305 2.490 2.340 2.490 2.350 2.500 306,000 2.4305 0.40%
2015-07-17 0 2.480 2.420 2.480 2.320 2.490 216,900 519,055 2.3931 2.480 2.420 2.480 2.320 2.490 216,900 2.3931 7.83%
2015-07-16 0 2.300 2.260 2.310 2.300 2.300 76,000 174,800 2.3000 2.300 2.260 2.310 2.300 2.300 76,000 2.3000 2.22%
2015-07-15 0 2.250 2.250 2.350 2.250 2.350 530,000 1,230,600 2.3219 2.250 2.250 2.350 2.250 2.350 530,000 2.3219 0.00%
2015-07-14 0 2.250 2.250 2.350 2.200 2.350 134,000 302,140 2.2548 2.250 2.250 2.350 2.200 2.350 134,000 2.2548 -6.25%
2015-07-13 0 2.400 2.220 2.400 2.340 2.400 220,000 521,460 2.3703 2.400 2.220 2.400 2.340 2.400 220,000 2.3703 0.42%
2015-07-10 0 2.390 2.200 2.390 2.100 2.390 512,000 1,153,980 2.2539 2.390 2.200 2.390 2.100 2.390 512,000 2.2539 1.70%
2015-07-09 0 2.350 2.050 2.350 2.150 2.350 156,000 344,900 2.2109 2.350 2.050 2.350 2.150 2.350 156,000 2.2109 20.51%
2015-07-08 0 1.950 1.950 2.020 1.950 2.000 40,000 79,100 1.9775 1.950 1.950 2.020 1.950 2.000 40,000 1.9775 -17.02%
2015-07-07 0 2.350 2.150 2.350 1.960 2.400 1,168,000 2,526,260 2.1629 2.350 2.150 2.350 1.960 2.400 1,168,000 2.1629 1.29%
2015-07-06 0 2.320 2.320 2.350 2.010 2.800 1,028,000 2,583,780 2.5134 2.320 2.320 2.350 2.010 2.800 1,028,000 2.5134 -5.31%
2015-07-03 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2015-06-30 0 2.450 2.290 2.450 2.290 2.460 128,000 298,940 2.3355 2.450 2.290 2.450 2.290 2.460 128,000 2.3355 -1.61%
2015-06-29 0 2.490 2.250 2.490 2.250 2.490 200,000 467,320 2.3366 2.490 2.250 2.490 2.250 2.490 200,000 2.3366 0.00%
2015-06-26 0 2.490 2.310 2.490 - - 0 0 - 2.490 2.310 2.490 - - 0 - 0.00%
2015-06-25 0 2.490 2.400 2.500 2.400 2.490 36,000 87,620 2.4339 2.490 2.400 2.500 2.400 2.490 36,000 2.4339 0.40%
2015-06-24 0 2.480 2.430 2.500 2.410 2.500 220,000 539,960 2.4544 2.480 2.430 2.500 2.410 2.500 220,000 2.4544 -0.80%
2015-06-23 0 2.500 2.450 2.500 2.500 2.500 60,000 150,000 2.5000 2.500 2.450 2.500 2.500 2.500 60,000 2.5000 0.00%
2015-06-22 0 2.500 2.420 2.530 2.500 2.500 80,000 200,000 2.5000 2.500 2.420 2.530 2.500 2.500 80,000 2.5000 -0.40%
2015-06-19 0 2.510 2.500 2.510 2.460 2.580 144,000 365,120 2.5356 2.510 2.500 2.510 2.460 2.580 144,000 2.5356 0.40%
2015-06-18 0 2.500 2.500 2.540 2.500 2.630 212,000 539,420 2.5444 2.500 2.500 2.540 2.500 2.630 212,000 2.5444 -1.96%
2015-06-17 0 2.550 2.430 2.600 2.410 2.550 544,000 1,364,100 2.5075 2.550 2.430 2.600 2.410 2.550 544,000 2.5075 1.59%
2015-06-16 0 2.510 2.510 2.600 2.510 2.570 522,000 1,321,940 2.5325 2.510 2.510 2.600 2.510 2.570 522,000 2.5325 -1.95%
2015-06-15 0 2.560 2.560 2.600 2.560 2.600 380,000 976,060 2.5686 2.560 2.560 2.600 2.560 2.600 380,000 2.5686 -1.16%
2015-06-12 0 2.590 2.570 2.590 2.490 2.700 1,446,000 3,748,220 2.5921 2.590 2.570 2.590 2.490 2.700 1,446,000 2.5921 7.02%
2015-06-11 0 2.420 2.420 2.480 2.300 2.550 62,000 144,560 2.3316 2.420 2.420 2.480 2.300 2.550 62,000 2.3316 5.22%
2015-06-10 0 2.300 2.270 2.300 2.300 2.380 586,000 1,365,160 2.3296 2.300 2.270 2.300 2.300 2.380 586,000 2.3296 -3.36%
2015-06-09 0 2.380 2.380 2.390 2.380 2.480 406,000 1,001,240 2.4661 2.380 2.380 2.390 2.380 2.480 406,000 2.4661 -3.64%
2015-06-08 0 2.470 2.470 2.570 2.470 2.540 196,000 492,300 2.5117 2.470 2.470 2.570 2.470 2.540 196,000 2.5117 -2.76%
2015-06-05 0 2.540 2.510 2.570 2.500 2.580 80,000 201,300 2.5163 2.540 2.510 2.570 2.500 2.580 80,000 2.5163 -3.05%
2015-06-04 0 2.620 2.560 2.630 2.560 2.630 182,000 473,740 2.6030 2.620 2.560 2.630 2.560 2.630 182,000 2.6030 1.95%
2015-06-03 0 2.570 2.570 2.630 2.560 2.610 40,000 103,080 2.5770 2.570 2.570 2.630 2.560 2.610 40,000 2.5770 -1.53%
2015-06-02 0 2.610 2.610 2.680 2.600 2.720 618,000 1,635,180 2.6459 2.610 2.610 2.680 2.600 2.720 618,000 2.6459 -0.38%
2015-06-01 0 2.620 2.620 2.690 2.610 2.620 280,000 733,360 2.6191 2.620 2.620 2.690 2.610 2.620 280,000 2.6191 0.00%
2015-05-29 0 2.620 2.620 2.670 2.600 2.680 466,000 1,219,900 2.6178 2.620 2.620 2.670 2.600 2.680 466,000 2.6178 1.55%
2015-05-28 0 2.580 2.560 2.670 2.580 2.700 352,000 919,460 2.6121 2.580 2.560 2.670 2.580 2.700 352,000 2.6121 -2.64%
2015-05-27 0 2.650 2.600 2.680 2.590 2.750 908,000 2,396,760 2.6396 2.650 2.600 2.680 2.590 2.750 908,000 2.6396 1.15%
2015-05-26 0 2.620 2.620 2.650 2.500 2.620 632,000 1,631,800 2.5820 2.620 2.620 2.650 2.500 2.620 632,000 2.5820 0.77%
2015-05-22 0 2.600 2.600 2.640 2.490 2.600 382,000 983,160 2.5737 2.600 2.600 2.640 2.490 2.600 382,000 2.5737 -1.89%
2015-05-21 0 2.650 2.600 2.650 2.350 2.800 1,576,000 4,144,960 2.6301 2.650 2.600 2.650 2.350 2.800 1,576,000 2.6301 12.77%
2015-05-20 0 2.350 2.350 2.370 2.340 2.400 180,000 431,220 2.3957 2.350 2.350 2.370 2.340 2.400 180,000 2.3957 0.00%
2015-05-19 0 2.350 2.350 2.390 2.350 2.380 242,000 572,280 2.3648 2.350 2.350 2.390 2.350 2.380 242,000 2.3648 0.00%
2015-05-18 0 2.350 2.300 2.350 2.350 2.430 24,000 57,540 2.3975 2.350 2.300 2.350 2.350 2.430 24,000 2.3975 -6.00%
2015-05-15 0 2.500 2.500 2.560 2.500 2.620 140,000 363,080 2.5934 2.500 2.500 2.560 2.500 2.620 140,000 2.5934 -0.40%
2015-05-14 0 2.510 2.490 2.510 - - 0 0 - 2.510 2.490 2.510 - - 0 - 0.00%
2015-05-13 0 2.510 2.500 2.510 2.510 2.600 120,000 306,080 2.5507 2.510 2.500 2.510 2.510 2.600 120,000 2.5507 -1.95%
2015-05-12 0 2.560 2.560 2.590 2.540 2.650 256,000 658,020 2.5704 2.560 2.560 2.590 2.540 2.650 256,000 2.5704 -2.66%
2015-05-11 0 2.630 2.520 2.540 2.470 2.650 1,216,000 3,117,860 2.5640 2.630 2.520 2.540 2.470 2.650 1,216,000 2.5640 5.62%
2015-05-08 0 2.490 2.450 2.490 2.200 2.550 572,000 1,366,240 2.3885 2.490 2.450 2.490 2.200 2.550 572,000 2.3885 8.26%
2015-05-07 0 2.300 2.200 2.300 - - 0 0 - 2.300 2.200 2.300 - - 0 - -1.29%
2015-05-06 0 2.330 2.280 2.340 2.290 2.350 336,000 775,720 2.3087 2.330 2.280 2.340 2.290 2.350 336,000 2.3087 2.19%
2015-05-05 0 2.280 2.280 2.310 2.060 2.340 1,219,900 2,765,020 2.2666 2.280 2.280 2.310 2.060 2.340 1,219,900 2.2666 3.64%
2015-05-04 0 2.200 2.100 2.200 2.040 2.200 836,000 1,769,860 2.1171 2.200 2.100 2.200 2.040 2.200 836,000 2.1171 12.24%
2015-04-30 0 1.960 1.960 2.030 1.950 2.020 128,000 253,160 1.9778 1.960 1.960 2.030 1.950 2.020 128,000 1.9778 -1.01%
2015-04-29 0 1.980 1.960 2.080 1.980 2.000 74,000 147,560 1.9941 1.980 1.960 2.080 1.980 2.000 74,000 1.9941 -5.71%
2015-04-28 0 2.100 2.100 2.120 2.050 2.200 434,000 912,720 2.1030 2.100 2.100 2.120 2.050 2.200 434,000 2.1030 3.96%
2015-04-27 0 2.020 1.900 2.020 1.800 2.020 1,032,000 1,943,360 1.8831 2.020 1.900 2.020 1.800 2.020 1,032,000 1.8831 11.60%
2015-04-24 0 1.810 1.810 1.840 1.810 1.880 54,000 98,120 1.8170 1.810 1.810 1.840 1.810 1.880 54,000 1.8170 0.00%
2015-04-23 0 1.810 1.810 1.840 1.800 1.850 156,000 281,940 1.8073 1.810 1.810 1.840 1.800 1.850 156,000 1.8073 -2.16%
2015-04-22 0 1.850 1.820 1.850 1.810 1.850 244,000 444,400 1.8213 1.850 1.820 1.850 1.810 1.850 244,000 1.8213 0.54%
2015-04-21 0 1.840 1.810 1.870 1.820 1.870 100,000 184,940 1.8494 1.840 1.810 1.870 1.820 1.870 100,000 1.8494 1.66%
2015-04-20 0 1.810 1.790 1.820 1.800 1.900 636,000 1,152,060 1.8114 1.810 1.790 1.820 1.800 1.900 636,000 1.8114 -3.72%
2015-04-17 0 1.880 1.860 1.900 1.850 1.900 160,000 301,820 1.8864 1.880 1.860 1.900 1.850 1.900 160,000 1.8864 2.17%
2015-04-16 0 1.840 1.840 1.860 1.800 1.980 198,000 369,700 1.8672 1.840 1.840 1.860 1.800 1.980 198,000 1.8672 -7.07%
2015-04-15 0 1.980 1.880 1.980 1.880 2.100 10,000 19,920 1.9920 1.980 1.880 1.980 1.880 2.100 10,000 1.9920 -1.98%
2015-04-14 0 2.020 2.000 2.020 1.980 2.230 522,000 1,047,960 2.0076 2.020 2.000 2.020 1.980 2.230 522,000 2.0076 4.12%
2015-04-13 0 1.940 1.900 1.940 1.820 1.950 372,000 697,260 1.8744 1.940 1.900 1.940 1.820 1.950 372,000 1.8744 3.19%
2015-04-10 0 1.880 1.820 1.880 1.790 2.000 286,000 519,540 1.8166 1.880 1.820 1.880 1.790 2.000 286,000 1.8166 2.73%
2015-04-09 0 1.830 1.820 1.850 1.750 1.850 244,000 439,980 1.8032 1.830 1.820 1.850 1.750 1.850 244,000 1.8032 0.55%
2015-04-08 0 1.820 1.820 1.870 1.810 1.810 2,000 3,620 1.8100 1.820 1.820 1.870 1.810 1.810 2,000 1.8100 -0.55%
2015-04-02 0 1.830 1.810 1.850 1.830 1.850 140,000 258,200 1.8443 1.830 1.810 1.850 1.830 1.850 140,000 1.8443 -2.14%
2015-04-01 0 1.870 1.830 1.870 1.860 1.870 10,000 18,660 1.8660 1.870 1.830 1.870 1.860 1.870 10,000 1.8660 2.19%
2015-03-31 0 1.830 1.830 1.870 1.820 1.920 32,000 59,360 1.8550 1.830 1.830 1.870 1.820 1.920 32,000 1.8550 -2.14%
2015-03-30 0 1.870 1.860 1.880 1.870 1.880 98,000 184,040 1.8780 1.870 1.860 1.880 1.870 1.880 98,000 1.8780 -2.09%
2015-03-27 0 1.910 1.900 1.930 1.900 1.910 102,000 193,820 1.9002 1.910 1.900 1.930 1.900 1.910 102,000 1.9002 0.53%
2015-03-26 0 1.900 1.860 1.950 1.900 1.920 70,000 133,340 1.9049 1.900 1.860 1.950 1.900 1.920 70,000 1.9049 -3.06%
2015-03-25 0 1.960 1.910 1.980 1.850 1.980 334,000 647,780 1.9395 1.960 1.910 1.980 1.850 1.980 334,000 1.9395 5.95%
2015-03-24 0 1.850 1.800 1.850 1.850 1.870 86,000 159,620 1.8560 1.850 1.800 1.850 1.850 1.870 86,000 1.8560 1.65%
2015-03-23 0 1.820 1.810 1.870 1.820 1.870 56,000 103,900 1.8554 1.820 1.810 1.870 1.820 1.870 56,000 1.8554 -2.15%
2015-03-20 0 1.860 1.780 1.860 - - 0 0 - 1.860 1.780 1.860 - - 0 - 0.00%
2015-03-19 0 1.860 1.840 1.860 1.830 1.870 32,000 59,240 1.8513 1.860 1.840 1.860 1.830 1.870 32,000 1.8513 1.64%
2015-03-18 0 1.830 1.820 1.870 1.830 1.870 312,000 581,220 1.8629 1.830 1.820 1.870 1.830 1.870 312,000 1.8629 -2.14%
2015-03-17 0 1.870 1.810 1.870 - - 0 0 - 1.870 1.810 1.870 - - 0 - -1.58%
2015-03-16 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - -1.04%
2015-03-13 0 1.920 1.850 1.920 - - 0 0 - 1.920 1.850 1.920 - - 0 - -3.52%
2015-03-12 0 1.990 1.810 1.990 1.800 1.990 202,000 376,620 1.8645 1.990 1.810 1.990 1.800 1.990 202,000 1.8645 6.42%
2015-03-11 0 1.870 1.820 1.870 1.860 2.000 242,000 452,800 1.8711 1.870 1.820 1.870 1.860 2.000 242,000 1.8711 0.00%
2015-03-10 0 1.870 1.820 1.880 1.770 1.890 22,000 40,640 1.8473 1.870 1.820 1.880 1.770 1.890 22,000 1.8473 2.19%
2015-03-09 0 1.830 1.830 1.900 1.810 1.830 8,000 14,600 1.8250 1.830 1.830 1.900 1.810 1.830 8,000 1.8250 -3.68%
2015-03-06 0 1.900 1.800 1.970 - - 0 0 - 1.900 1.800 1.970 - - 0 - 0.00%
2015-03-05 0 1.900 1.820 1.920 1.830 1.900 4,000 7,460 1.8650 1.900 1.820 1.920 1.830 1.900 4,000 1.8650 1.06%
2015-03-04 0 1.880 1.830 1.940 - - 0 0 - 1.880 1.830 1.940 - - 0 - 0.00%
2015-03-03 0 1.880 1.810 1.890 1.870 1.900 48,000 90,260 1.8804 1.880 1.810 1.890 1.870 1.900 48,000 1.8804 -1.05%
2015-03-02 0 1.900 1.850 1.900 1.900 1.940 26,000 49,500 1.9038 1.900 1.850 1.900 1.900 1.940 26,000 1.9038 0.00%
2015-02-27 0 1.900 1.930 1.990 1.890 1.890 2,000 3,780 1.8900 1.900 1.930 1.990 1.890 1.890 2,000 1.8900 -8.65%
2015-02-26 0 2.080 1.900 2.080 2.000 2.080 4,000 8,160 2.0400 2.080 1.900 2.080 2.000 2.080 4,000 2.0400 4.52%
2015-02-25 0 1.990 1.880 1.990 2.090 2.120 4,000 8,420 2.1050 1.990 1.880 1.990 2.090 2.120 4,000 2.1050 4.19%
2015-02-24 0 1.910 1.910 1.960 1.890 1.990 22,000 41,900 1.9045 1.910 1.910 1.960 1.890 1.990 22,000 1.9045 0.53%
2015-02-23 0 1.900 1.860 1.920 1.800 1.900 48,000 88,420 1.8421 1.900 1.860 1.920 1.800 1.900 48,000 1.8421 -5.00%
2015-02-18 0 2.000 1.750 2.000 2.000 2.000 2,000 4,000 2.0000 2.000 1.750 2.000 2.000 2.000 2,000 2.0000 3.09%
2015-02-17 0 1.940 1.850 1.960 1.800 1.940 70,000 129,860 1.8551 1.940 1.850 1.960 1.800 1.940 70,000 1.8551 0.52%
2015-02-16 0 1.930 1.810 1.960 - - 0 0 - 1.930 1.810 1.960 - - 0 - 0.00%
2015-02-13 0 1.930 1.830 1.930 1.920 1.950 10,000 19,280 1.9280 1.930 1.830 1.930 1.920 1.950 10,000 1.9280 3.21%
2015-02-12 0 1.870 1.860 1.920 1.870 1.990 6,000 11,460 1.9100 1.870 1.860 1.920 1.870 1.990 6,000 1.9100 -5.56%
2015-02-11 0 1.980 1.880 1.980 1.850 2.280 64,000 127,980 1.9997 1.980 1.880 1.980 1.850 2.280 64,000 1.9997 3.66%
2015-02-10 0 1.910 1.860 1.910 1.800 1.990 840,000 1,561,160 1.8585 1.910 1.860 1.910 1.800 1.990 840,000 1.8585 -4.50%
2015-02-09 0 2.000 1.860 2.000 1.850 2.000 82,000 152,940 1.8651 2.000 1.860 2.000 1.850 2.000 82,000 1.8651 3.09%
2015-02-06 0 1.940 1.870 1.940 - - 0 0 - 1.940 1.870 1.940 - - 0 - 0.00%
2015-02-05 0 1.940 1.880 1.940 - - 0 0 - 1.940 1.880 1.940 - - 0 - 0.00%
2015-02-04 0 1.940 1.920 1.940 1.940 1.940 62,000 120,280 1.9400 1.940 1.920 1.940 1.940 1.940 62,000 1.9400 -0.51%
2015-02-03 0 1.950 1.900 1.960 1.890 1.950 36,000 68,940 1.9150 1.950 1.900 1.960 1.890 1.950 36,000 1.9150 -2.50%
2015-02-02 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2015-01-30 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2015-01-29 0 2.000 1.900 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.900 2.000 2.000 2.000 10,000 2.0000 1.01%
2015-01-28 0 1.980 1.870 1.980 - - 0 0 - 1.980 1.870 1.980 - - 0 - 0.00%
2015-01-27 0 1.980 1.860 2.000 1.960 1.980 22,000 43,360 1.9709 1.980 1.860 2.000 1.960 1.980 22,000 1.9709 0.00%
2015-01-26 0 1.980 1.910 1.980 - - 0 0 - 1.980 1.910 1.980 - - 0 - 0.00%
2015-01-23 0 1.980 1.920 1.990 1.920 1.980 50,000 97,100 1.9420 1.980 1.920 1.990 1.920 1.980 50,000 1.9420 3.13%
2015-01-22 0 1.920 1.920 1.960 - - 0 0 - 1.920 1.920 1.960 - - 0 - 0.00%
2015-01-21 0 1.920 1.860 1.980 - - 0 0 - 1.920 1.860 1.980 - - 0 - 0.00%
2015-01-20 0 1.920 1.920 1.980 - - 0 0 - 1.920 1.920 1.980 - - 0 - 0.00%
2015-01-19 0 1.920 1.860 1.970 - - 0 0 - 1.920 1.860 1.970 - - 0 - 0.00%
2015-01-16 0 1.920 1.890 1.930 1.900 1.960 18,000 34,600 1.9222 1.920 1.890 1.930 1.900 1.960 18,000 1.9222 1.05%
2015-01-15 0 1.900 1.900 2.000 - - 0 0 - 1.900 1.900 2.000 - - 0 - 0.00%
2015-01-14 0 1.900 1.890 1.980 1.900 2.000 46,000 91,200 1.9826 1.900 1.890 1.980 1.900 2.000 46,000 1.9826 -5.00%
2015-01-13 0 2.000 1.900 2.000 1.830 2.190 146,000 273,320 1.8721 2.000 1.900 2.000 1.830 2.190 146,000 1.8721 8.70%
2015-01-12 0 1.840 1.840 1.980 1.820 1.930 274,000 517,680 1.8893 1.840 1.840 1.980 1.820 1.930 274,000 1.8893 -4.17%
2015-01-09 0 1.920 1.890 1.930 1.890 1.920 16,000 30,420 1.9013 1.920 1.890 1.930 1.890 1.920 16,000 1.9013 0.00%
2015-01-08 0 1.920 1.920 1.950 1.850 1.930 254,000 483,940 1.9053 1.920 1.920 1.950 1.850 1.930 254,000 1.9053 -4.00%
2015-01-07 0 2.000 1.980 2.000 1.980 2.000 120,000 239,500 1.9958 2.000 1.980 2.000 1.980 2.000 120,000 1.9958 0.00%
2015-01-06 0 2.000 1.960 2.000 2.090 2.100 10,000 20,960 2.0960 2.000 1.960 2.000 2.090 2.100 10,000 2.0960 0.00%
2015-01-05 0 2.000 1.990 2.040 2.000 2.040 72,000 145,200 2.0167 2.000 1.990 2.040 2.000 2.040 72,000 2.0167 -3.38%
2015-01-02 0 2.070 2.020 2.070 2.080 2.080 2,000 4,160 2.0800 2.070 2.020 2.070 2.080 2.080 2,000 2.0800 -0.48%
2014-12-31 0 2.080 1.990 2.110 - - 0 0 - 2.080 1.990 2.110 - - 0 - 0.00%
2014-12-30 0 2.080 2.020 2.080 2.080 2.080 6,000 12,480 2.0800 2.080 2.020 2.080 2.080 2.080 6,000 2.0800 -1.42%
2014-12-29 0 2.110 2.020 2.110 - - 0 0 - 2.110 2.020 2.110 - - 0 - 0.00%
2014-12-24 0 2.110 2.010 2.110 - - 0 0 - 2.110 2.010 2.110 - - 0 - 0.00%
2014-12-23 0 2.110 2.060 2.110 - - 0 0 - 2.110 2.060 2.110 - - 0 - 0.00%
2014-12-22 0 2.110 2.020 2.150 - - 0 0 - 2.110 2.020 2.150 - - 0 - 0.00%
2014-12-19 0 2.110 2.040 2.110 - - 0 0 - 2.110 2.040 2.110 - - 0 - 0.00%
2014-12-18 0 2.110 2.050 2.110 - - 0 0 - 2.110 2.050 2.110 - - 0 - 0.00%
2014-12-17 0 2.110 2.040 2.110 - - 0 0 - 2.110 2.040 2.110 - - 0 - 0.00%
2014-12-16 0 2.110 2.060 2.280 - - 0 0 - 2.110 2.060 2.280 - - 0 - 0.00%
2014-12-15 0 2.110 2.080 2.250 - - 0 0 - 2.110 2.080 2.250 - - 0 - 0.00%
2014-12-12 0 2.110 2.110 2.150 2.110 2.160 84,000 180,820 2.1526 2.110 2.110 2.150 2.110 2.160 84,000 2.1526 0.00%
2014-12-11 0 2.110 2.110 2.120 2.070 2.080 14,000 29,080 2.0771 2.110 2.110 2.120 2.070 2.080 14,000 2.0771 -0.47%
2014-12-10 0 2.120 2.120 2.150 2.000 2.150 48,000 98,240 2.0467 2.120 2.120 2.150 2.000 2.150 48,000 2.0467 0.95%
2014-12-09 0 2.100 2.100 2.140 2.030 2.170 134,000 282,120 2.1054 2.100 2.100 2.140 2.030 2.170 134,000 2.1054 -3.67%
2014-12-08 0 2.180 2.160 2.200 2.160 2.200 60,000 130,840 2.1807 2.180 2.160 2.200 2.160 2.200 60,000 2.1807 -3.96%
2014-12-05 0 2.270 2.180 2.290 2.160 2.340 24,000 52,280 2.1783 2.270 2.180 2.290 2.160 2.340 24,000 2.1783 2.71%
2014-12-04 0 2.210 2.180 2.230 2.180 2.210 18,000 39,600 2.2000 2.210 2.180 2.230 2.180 2.210 18,000 2.2000 1.38%
2014-12-03 0 2.180 2.150 2.200 2.110 2.210 126,000 274,100 2.1754 2.180 2.150 2.200 2.110 2.210 126,000 2.1754 -4.39%
2014-12-02 0 2.280 2.190 2.280 2.160 2.280 12,000 26,160 2.1800 2.280 2.190 2.280 2.160 2.280 12,000 2.1800 -1.72%
2014-12-01 0 2.320 2.250 2.320 2.320 2.320 8,000 18,560 2.3200 2.320 2.250 2.320 2.320 2.320 8,000 2.3200 -1.28%
2014-11-28 0 2.350 2.350 2.360 2.300 2.300 10,000 23,000 2.3000 2.350 2.350 2.360 2.300 2.300 10,000 2.3000 -0.42%
2014-11-27 0 2.360 2.330 2.380 2.330 2.400 310,000 735,360 2.3721 2.360 2.330 2.380 2.330 2.400 310,000 2.3721 1.72%
2014-11-26 0 2.320 2.310 2.370 2.320 2.480 140,000 339,120 2.4223 2.320 2.310 2.370 2.320 2.480 140,000 2.4223 -5.31%
2014-11-25 0 2.450 2.310 2.450 2.390 2.470 52,000 126,100 2.4250 2.450 2.310 2.450 2.390 2.470 52,000 2.4250 0.00%
2014-11-24 0 2.450 2.390 2.470 2.310 2.450 276,000 662,180 2.3992 2.450 2.390 2.470 2.310 2.450 276,000 2.3992 3.81%
2014-11-21 0 2.360 2.300 2.360 2.220 2.370 206,000 470,460 2.2838 2.360 2.300 2.360 2.220 2.370 206,000 2.2838 5.36%
2014-11-20 0 2.240 2.240 2.250 2.180 2.240 110,000 242,840 2.2076 2.240 2.240 2.250 2.180 2.240 110,000 2.2076 0.90%
2014-11-19 0 2.220 2.210 2.280 2.220 2.260 32,000 71,260 2.2269 2.220 2.210 2.280 2.220 2.260 32,000 2.2269 -1.77%
2014-11-18 0 2.260 2.130 2.270 2.260 2.300 338,000 770,520 2.2796 2.260 2.130 2.270 2.260 2.300 338,000 2.2796 -0.44%
2014-11-17 0 2.270 2.270 2.300 2.250 2.310 378,000 862,400 2.2815 2.270 2.270 2.300 2.250 2.310 378,000 2.2815 3.18%
2014-11-14 0 2.200 2.200 2.300 2.100 2.200 82,000 175,620 2.1417 2.200 2.200 2.300 2.100 2.200 82,000 2.1417 3.29%
2014-11-13 0 2.130 2.090 2.130 2.080 2.190 344,000 726,400 2.1116 2.130 2.090 2.130 2.080 2.190 344,000 2.1116 -2.74%
2014-11-12 0 2.190 2.190 2.220 2.180 2.260 34,000 74,880 2.2024 2.190 2.190 2.220 2.180 2.260 34,000 2.2024 -1.79%
2014-11-11 0 2.230 2.150 2.250 2.130 2.250 176,000 382,520 2.1734 2.230 2.150 2.250 2.130 2.250 176,000 2.1734 -0.89%
2014-11-10 0 2.250 2.250 2.330 2.250 2.300 262,000 591,680 2.2583 2.250 2.250 2.330 2.250 2.300 262,000 2.2583 -1.75%
2014-11-07 0 2.290 2.290 2.340 2.270 2.300 16,000 36,520 2.2825 2.290 2.290 2.340 2.270 2.300 16,000 2.2825 -1.29%
2014-11-06 0 2.320 2.280 2.330 2.270 2.320 62,000 141,560 2.2832 2.320 2.280 2.330 2.270 2.320 62,000 2.2832 0.00%
2014-11-05 0 2.320 2.300 2.350 2.260 2.350 90,000 207,480 2.3053 2.320 2.300 2.350 2.260 2.350 90,000 2.3053 0.87%
2014-11-04 0 2.300 2.270 2.320 2.270 2.300 84,000 192,680 2.2938 2.300 2.270 2.320 2.270 2.300 84,000 2.2938 0.00%
2014-11-03 0 2.300 2.270 2.310 2.260 2.420 298,000 695,160 2.3328 2.300 2.270 2.310 2.260 2.420 298,000 2.3328 0.88%
2014-10-31 0 2.280 2.320 2.340 2.270 2.490 532,000 1,234,380 2.3203 2.280 2.320 2.340 2.270 2.490 532,000 2.3203 -5.39%
2014-10-30 0 2.410 2.350 2.420 2.330 2.450 56,000 133,900 2.3911 2.410 2.350 2.420 2.330 2.450 56,000 2.3911 3.43%
2014-10-29 0 2.330 2.290 2.340 2.290 2.370 14,000 32,300 2.3071 2.330 2.290 2.340 2.290 2.370 14,000 2.3071 -0.85%
2014-10-28 0 2.350 2.320 2.350 2.200 2.410 168,000 389,960 2.3212 2.350 2.320 2.350 2.200 2.410 168,000 2.3212 1.73%
2014-10-27 0 2.310 2.280 2.350 2.300 2.400 130,000 302,120 2.3240 2.310 2.280 2.350 2.300 2.400 130,000 2.3240 -5.71%
2014-10-24 0 2.450 2.380 2.460 2.380 2.580 122,000 296,720 2.4321 2.450 2.380 2.460 2.380 2.580 122,000 2.4321 -0.81%
2014-10-23 0 2.470 2.430 2.500 2.250 2.550 656,000 1,608,140 2.4514 2.470 2.430 2.500 2.250 2.550 656,000 2.4514 6.01%
2014-10-22 0 2.330 2.280 2.330 2.240 2.330 100,000 227,420 2.2742 2.330 2.280 2.330 2.240 2.330 100,000 2.2742 2.19%
2014-10-21 0 2.280 2.280 2.350 2.200 2.520 726,000 1,686,120 2.3225 2.280 2.280 2.350 2.200 2.520 726,000 2.3225 -5.00%
2014-10-20 0 2.400 2.380 2.400 2.350 2.600 1,086,000 2,657,140 2.4467 2.400 2.380 2.400 2.350 2.600 1,086,000 2.4467 -6.98%
2014-10-17 0 2.580 2.550 2.580 2.460 2.660 834,000 2,102,200 2.5206 2.580 2.550 2.580 2.460 2.660 834,000 2.5206 -3.01%
2014-10-16 0 2.660 2.640 2.670 2.500 2.800 4,212,000 11,142,520 2.6454 2.660 2.640 2.670 2.500 2.800 4,212,000 2.6454 11.76%
2014-10-15 0 2.380 2.320 2.390 2.250 2.400 510,000 1,181,840 2.3173 2.380 2.320 2.390 2.250 2.400 510,000 2.3173 3.93%
2014-10-14 0 2.290 2.270 2.290 2.200 2.290 124,000 279,660 2.2553 2.290 2.270 2.290 2.200 2.290 124,000 2.2553 2.69%
2014-10-13 0 2.230 2.220 2.290 2.130 2.320 170,000 376,620 2.2154 2.230 2.220 2.290 2.130 2.320 170,000 2.2154 4.69%
2014-10-10 0 2.130 2.130 2.140 2.090 2.240 178,000 380,500 2.1376 2.130 2.130 2.140 2.090 2.240 178,000 2.1376 -1.84%
2014-10-09 0 2.170 2.150 2.190 2.000 2.690 664,000 1,453,140 2.1885 2.170 2.150 2.190 2.000 2.690 664,000 2.1885 9.60%
2014-10-08 0 1.980 1.940 2.010 1.960 1.980 100,000 196,900 1.9690 1.980 1.940 2.010 1.960 1.980 100,000 1.9690 -1.49%
2014-10-07 0 2.010 1.990 2.010 - - 0 0 - 2.010 1.990 2.010 - - 0 - -0.50%
2014-10-06 0 2.020 1.950 2.020 1.970 2.040 86,000 171,720 1.9967 2.020 1.950 2.020 1.970 2.040 86,000 1.9967 0.00%
2014-10-03 0 2.020 1.930 2.020 1.910 2.030 150,000 289,600 1.9307 2.020 1.930 2.020 1.910 2.030 150,000 1.9307 5.76%
2014-09-30 0 1.910 1.910 2.000 1.900 1.920 158,000 301,460 1.9080 1.910 1.910 2.000 1.900 1.920 158,000 1.9080 0.53%
2014-09-29 0 1.900 1.900 1.930 1.900 1.920 16,000 30,520 1.9075 1.900 1.900 1.930 1.900 1.920 16,000 1.9075 -5.00%
2014-09-26 0 2.000 1.930 2.020 - - 0 0 - 2.000 1.930 2.020 - - 0 - 0.00%
2014-09-25 0 2.000 2.000 2.030 1.970 2.050 126,000 251,520 1.9962 2.000 2.000 2.030 1.970 2.050 126,000 1.9962 1.52%
2014-09-24 0 1.970 1.920 1.970 1.900 1.980 176,000 338,200 1.9216 1.970 1.920 1.970 1.900 1.980 176,000 1.9216 0.00%
2014-09-23 0 1.970 1.920 1.970 1.980 1.990 12,000 23,780 1.9817 1.970 1.920 1.970 1.980 1.990 12,000 1.9817 2.60%
2014-09-22 0 1.920 1.920 1.980 1.900 1.920 12,000 22,940 1.9117 1.920 1.920 1.980 1.900 1.920 12,000 1.9117 -3.03%
2014-09-19 0 1.980 1.950 1.980 1.990 2.040 50,000 100,500 2.0100 1.980 1.950 1.980 1.990 2.040 50,000 2.0100 1.54%
2014-09-18 0 1.950 1.880 2.000 1.860 1.950 132,000 248,920 1.8858 1.950 1.880 2.000 1.860 1.950 132,000 1.8858 1.56%
2014-09-17 0 1.920 1.920 1.950 1.910 1.980 24,000 46,820 1.9508 1.920 1.920 1.950 1.910 1.980 24,000 1.9508 -2.54%
2014-09-16 0 1.970 1.950 2.000 1.970 2.040 70,000 140,540 2.0077 1.970 1.950 2.000 1.970 2.040 70,000 2.0077 0.00%
2014-09-15 0 1.970 1.930 1.970 1.890 1.970 186,000 362,380 1.9483 1.970 1.930 1.970 1.890 1.970 186,000 1.9483 3.14%
2014-09-12 0 1.910 1.900 1.910 1.890 1.930 118,000 225,040 1.9071 1.910 1.900 1.910 1.890 1.930 118,000 1.9071 -0.52%
2014-09-11 0 1.920 1.910 1.940 1.860 1.950 178,000 337,780 1.8976 1.920 1.910 1.940 1.860 1.950 178,000 1.8976 -2.54%
2014-09-10 0 1.970 1.860 2.050 1.850 1.970 100,000 187,660 1.8766 1.970 1.860 2.050 1.850 1.970 100,000 1.8766 4.79%
2014-09-08 0 1.880 1.880 1.900 1.880 1.990 80,000 151,360 1.8920 1.880 1.880 1.900 1.880 1.990 80,000 1.8920 1.08%
2014-09-05 0 1.860 1.860 1.890 1.850 1.860 62,000 115,120 1.8568 1.860 1.860 1.890 1.850 1.860 62,000 1.8568 -1.06%
2014-09-04 0 1.880 1.800 1.880 1.850 1.880 58,000 107,460 1.8528 1.880 1.800 1.880 1.850 1.880 58,000 1.8528 1.62%
2014-09-03 0 1.850 1.850 1.880 1.850 1.850 32,000 59,200 1.8500 1.850 1.850 1.880 1.850 1.850 32,000 1.8500 -0.54%
2014-09-02 0 1.860 1.860 1.920 1.860 1.880 22,000 40,960 1.8618 1.860 1.860 1.920 1.860 1.880 22,000 1.8618 -0.53%
2014-09-01 0 1.870 1.860 1.910 1.870 1.870 14,000 26,180 1.8700 1.870 1.860 1.910 1.870 1.870 14,000 1.8700 0.54%
2014-08-29 0 1.860 1.850 1.940 1.850 1.860 30,000 55,520 1.8507 1.860 1.850 1.940 1.850 1.860 30,000 1.8507 -1.06%
2014-08-28 0 1.880 1.800 2.050 - - 0 0 - 1.880 1.800 2.050 - - 0 - 0.00%
2014-08-27 0 1.880 1.810 1.990 - - 0 0 - 1.880 1.810 1.990 - - 0 - 0.00%
2014-08-26 0 1.880 1.850 1.930 - - 0 0 - 1.880 1.850 1.930 - - 0 - 0.00%
2014-08-25 0 1.880 1.880 2.000 1.850 1.890 396,000 735,040 1.8562 1.880 1.880 2.000 1.850 1.890 396,000 1.8562 -0.53%
2014-08-22 0 1.890 1.880 1.950 1.890 1.890 2,000 3,780 1.8900 1.890 1.880 1.950 1.890 1.890 2,000 1.8900 -1.05%
2014-08-21 0 1.910 1.910 1.990 1.900 1.900 14,000 26,600 1.9000 1.910 1.910 1.990 1.900 1.900 14,000 1.9000 -4.50%
2014-08-20 0 2.000 1.920 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.920 2.000 2.000 2.000 10,000 2.0000 0.00%
2014-08-19 0 2.000 1.940 2.050 1.990 2.010 30,000 59,880 1.9960 2.000 1.940 2.050 1.990 2.010 30,000 1.9960 5.26%
2014-08-18 0 1.900 1.840 1.900 1.830 1.900 26,000 47,940 1.8438 1.900 1.840 1.900 1.830 1.900 26,000 1.8438 0.00%
2014-08-15 0 1.900 1.880 2.020 1.890 1.900 42,000 79,780 1.8995 1.900 1.880 2.020 1.890 1.900 42,000 1.8995 0.00%
2014-08-14 0 1.900 1.900 1.980 1.900 1.900 12,000 22,400 1.8667 1.900 1.900 1.980 1.900 1.900 12,000 1.8667 0.00%
2014-08-13 0 1.900 1.900 1.980 1.900 1.900 20,000 38,000 1.9000 1.900 1.900 1.980 1.900 1.900 20,000 1.9000 0.00%
2014-08-12 0 1.900 1.900 1.940 1.900 1.950 40,000 76,920 1.9230 1.900 1.900 1.940 1.900 1.950 40,000 1.9230 -2.06%
2014-08-11 0 1.940 1.890 1.940 1.940 1.940 2,000 3,880 1.9400 1.940 1.890 1.940 1.940 1.940 2,000 1.9400 -0.51%
2014-08-08 0 1.950 1.880 2.050 1.910 1.950 20,000 38,600 1.9300 1.950 1.880 2.050 1.910 1.950 20,000 1.9300 2.09%
2014-08-07 0 1.910 1.910 1.970 - - 0 0 - 1.910 1.910 1.970 - - 0 - 0.00%
2014-08-06 0 1.910 1.910 2.000 1.890 1.890 20,000 38,000 1.9000 1.910 1.910 2.000 1.890 1.890 20,000 1.9000 -3.05%
2014-08-05 0 1.970 1.970 2.000 - - 0 0 - 1.970 1.970 2.000 - - 0 - 1.55%
2014-08-04 0 1.940 1.910 1.990 - - 0 0 - 1.940 1.910 1.990 - - 0 - 0.00%
2014-08-01 0 1.940 1.910 1.990 1.940 1.940 10,000 19,400 1.9400 1.940 1.910 1.990 1.940 1.940 10,000 1.9400 -3.00%
2014-07-31 0 2.000 1.940 2.000 2.000 2.000 4,000 8,000 2.0000 2.000 1.940 2.000 2.000 2.000 4,000 2.0000 0.00%
2014-07-30 0 2.000 1.890 2.000 1.900 2.000 40,000 77,160 1.9290 2.000 1.890 2.000 1.900 2.000 40,000 1.9290 0.50%
2014-07-29 0 1.990 1.950 1.990 1.860 1.990 48,000 91,200 1.9000 1.990 1.950 1.990 1.860 1.990 48,000 1.9000 3.65%
2014-07-28 0 1.920 1.900 2.000 - - 0 0 - 1.920 1.900 2.000 - - 0 - 0.00%
2014-07-25 0 1.920 1.900 1.920 1.900 1.920 28,000 53,720 1.9186 1.920 1.900 1.920 1.900 1.920 28,000 1.9186 -2.04%
2014-07-24 0 1.960 1.960 2.000 1.880 1.880 20,000 39,400 1.9700 1.960 1.960 2.000 1.880 1.880 20,000 1.9700 -5.31%
2014-07-23 0 2.070 1.920 2.070 2.020 2.070 72,000 145,540 2.0214 2.070 1.920 2.070 2.020 2.070 72,000 2.0214 7.25%
2014-07-22 0 1.930 1.920 1.930 1.930 2.080 148,000 300,440 2.0300 1.930 1.920 1.930 1.930 2.080 148,000 2.0300 2.66%
2014-07-21 0 1.880 1.880 1.990 1.880 1.900 6,000 11,320 1.8867 1.880 1.880 1.990 1.880 1.900 6,000 1.8867 -1.05%
2014-07-18 0 1.900 1.890 2.020 1.900 1.950 108,000 210,200 1.9463 1.900 1.890 2.020 1.900 1.950 108,000 1.9463 -5.94%
2014-07-17 0 2.020 1.910 2.020 2.020 2.050 70,000 142,460 2.0351 2.020 1.910 2.020 2.020 2.050 70,000 2.0351 1.00%
2014-07-16 0 2.000 1.900 2.000 1.940 2.050 192,000 378,320 1.9704 2.000 1.900 2.000 1.940 2.050 192,000 1.9704 3.09%
2014-07-15 0 1.940 1.790 1.940 1.780 1.940 18,000 32,560 1.8089 1.940 1.790 1.940 1.780 1.940 18,000 1.8089 8.38%
2014-07-14 0 1.790 1.790 1.940 1.790 1.790 10,000 17,900 1.7900 1.790 1.790 1.940 1.790 1.790 10,000 1.7900 0.00%
2014-07-11 0 1.790 1.790 1.930 1.780 1.930 92,000 166,120 1.8057 1.790 1.790 1.930 1.780 1.930 92,000 1.8057 -1.10%
2014-07-10 0 1.810 1.810 1.920 1.800 1.940 84,000 153,080 1.8224 1.810 1.810 1.920 1.800 1.940 84,000 1.8224 -1.63%
2014-07-09 0 1.840 1.840 1.870 1.820 1.870 232,000 429,320 1.8505 1.840 1.840 1.870 1.820 1.870 232,000 1.8505 -5.15%
2014-07-08 0 1.940 1.860 1.940 1.690 2.250 1,216,000 2,434,100 2.0017 1.940 1.860 1.940 1.690 2.250 1,216,000 2.0017 17.58%
2014-07-07 0 1.650 1.610 1.760 1.650 1.780 178,000 308,320 1.7321 1.650 1.610 1.760 1.650 1.780 178,000 1.7321 -8.33%
2014-07-04 0 1.800 1.780 1.800 1.800 1.860 22,000 40,320 1.8327 1.800 1.780 1.800 1.800 1.860 22,000 1.8327 -4.76%
2014-07-03 0 1.890 1.850 1.900 1.820 1.890 28,000 52,640 1.8800 1.890 1.850 1.900 1.820 1.890 28,000 1.8800 -2.07%
2014-07-02 0 1.930 1.890 1.930 - - 0 0 - 1.930 1.890 1.930 - - 0 - 0.00%
2014-06-30 0 1.930 1.840 1.950 - - 0 0 - 1.930 1.840 1.950 - - 0 - 0.00%
2014-06-27 0 1.930 1.850 1.930 - - 0 0 - 1.930 1.850 1.930 - - 0 - -1.03%
2014-06-26 0 1.950 1.860 1.960 - - 0 0 - 1.950 1.860 1.960 - - 0 - 0.00%
2014-06-25 0 1.950 1.900 2.000 1.800 2.080 146,000 282,380 1.9341 1.950 1.900 2.000 1.800 2.080 146,000 1.9341 0.52%
2014-06-24 0 1.940 1.890 1.980 - - 0 0 - 1.940 1.890 1.980 - - 0 - 0.00%
2014-06-23 0 1.940 1.840 1.940 - - 0 0 - 1.940 1.840 1.940 - - 0 - 0.00%
2014-06-20 0 1.940 1.900 1.990 1.940 1.940 50,000 97,000 1.9400 1.940 1.900 1.990 1.940 1.940 50,000 1.9400 0.52%
2014-06-19 0 1.930 1.900 1.970 - - 0 0 - 1.930 1.900 1.970 - - 0 - 0.00%
2014-06-18 0 1.930 1.840 2.000 - - 0 0 - 1.930 1.840 2.000 - - 0 - 0.00%
2014-06-17 0 1.930 1.900 1.990 - - 0 0 - 1.930 1.900 1.990 - - 0 - 0.00%
2014-06-16 0 1.930 1.830 1.930 - - 0 0 - 1.930 1.830 1.930 - - 0 - 0.00%
2014-06-13 0 1.930 1.870 2.100 - - 0 0 - 1.930 1.870 2.100 - - 0 - 0.00%
2014-06-12 0 1.930 1.930 2.000 1.870 1.870 2,000 3,740 1.8700 1.930 1.930 2.000 1.870 1.870 2,000 1.8700 -1.03%
2014-06-11 0 1.950 1.850 2.000 1.950 2.000 14,000 27,800 1.9857 1.950 1.850 2.000 1.950 2.000 14,000 1.9857 -2.50%
2014-06-10 0 2.000 1.980 2.000 2.000 2.000 44,000 88,000 2.0000 2.000 1.980 2.000 2.000 2.000 44,000 2.0000 -6.98%
2014-06-09 0 2.150 1.800 2.200 1.880 2.150 80,000 158,780 1.9848 2.150 1.800 2.200 1.880 2.150 80,000 1.9848 12.57%
2014-06-06 0 1.910 1.760 1.910 - - 0 0 - 1.910 1.760 1.910 - - 0 - 0.00%
2014-06-05 0 1.910 1.850 1.910 1.910 1.910 28,000 53,480 1.9100 1.910 1.850 1.910 1.910 1.910 28,000 1.9100 0.00%
2014-06-04 0 1.910 1.900 1.950 1.910 1.920 68,000 129,980 1.9115 1.910 1.900 1.950 1.910 1.920 68,000 1.9115 -0.52%
2014-06-03 0 1.920 1.920 1.980 1.920 1.920 10,000 19,200 1.9200 1.920 1.920 1.980 1.920 1.920 10,000 1.9200 0.00%
2014-05-30 0 1.920 1.920 2.080 1.920 1.920 10,000 19,200 1.9200 1.920 1.920 2.080 1.920 1.920 10,000 1.9200 0.00%
2014-05-29 0 1.920 1.920 2.090 1.850 2.000 1,946,000 3,690,700 1.8966 1.920 1.920 2.090 1.850 2.000 1,946,000 1.8966 1.05%
2014-05-28 0 1.900 1.850 1.950 1.900 1.950 1,518,000 2,892,500 1.9055 1.900 1.850 1.950 1.900 1.950 1,518,000 1.9055 1.06%
2014-05-27 0 1.880 1.850 1.880 1.800 1.880 1,406,000 2,563,020 1.8229 1.880 1.850 1.880 1.800 1.880 1,406,000 1.8229 -1.05%
2014-05-26 0 1.900 1.770 1.900 - - 0 0 - 1.900 1.770 1.900 - - 0 - -0.52%
2014-05-23 0 1.910 1.790 1.910 - - 0 0 - 1.910 1.790 1.910 - - 0 - 0.00%
2014-05-22 0 1.910 1.830 1.910 - - 0 0 - 1.910 1.830 1.910 - - 0 - -0.52%
2014-05-21 0 1.920 1.830 1.930 1.900 1.920 42,000 80,220 1.9100 1.920 1.830 1.930 1.900 1.920 42,000 1.9100 0.00%
2014-05-20 0 1.920 1.870 1.980 1.920 1.920 10,000 19,200 1.9200 1.920 1.870 1.980 1.920 1.920 10,000 1.9200 1.05%
2014-05-19 0 1.900 1.900 1.980 1.900 1.900 2,000 3,800 1.9000 1.900 1.900 1.980 1.900 1.900 2,000 1.9000 0.53%
2014-05-16 0 1.890 1.850 1.900 1.850 1.900 70,000 131,120 1.8731 1.890 1.850 1.900 1.850 1.900 70,000 1.8731 -3.08%
2014-05-15 0 1.950 1.900 1.930 1.960 1.960 2,000 3,920 1.9600 1.950 1.900 1.930 1.960 1.960 2,000 1.9600 1.56%
2014-05-14 0 1.920 1.850 1.950 - - 0 0 - 1.920 1.850 1.950 - - 0 - 0.00%
2014-05-13 0 1.920 1.920 1.960 1.920 1.930 54,000 103,700 1.9204 1.920 1.920 1.960 1.920 1.930 54,000 1.9204 -3.03%
2014-05-12 0 1.980 1.930 1.980 1.920 1.990 56,000 109,740 1.9596 1.980 1.930 1.980 1.920 1.990 56,000 1.9596 0.00%
2014-05-09 0 1.980 1.920 2.050 - - 0 0 - 1.980 1.920 2.050 - - 0 - 0.00%
2014-05-08 0 1.980 1.930 2.010 - - 0 0 - 1.980 1.930 2.010 - - 0 - 0.00%
2014-05-07 0 1.980 1.890 1.980 1.860 1.990 10,000 19,500 1.9500 1.980 1.890 1.980 1.860 1.990 10,000 1.9500 -3.41%
2014-05-05 0 2.050 1.840 2.050 1.820 2.090 16,000 31,480 1.9675 2.050 1.840 2.050 1.820 2.090 16,000 1.9675 3.02%
2014-05-02 0 1.990 1.900 2.000 1.990 2.000 14,000 27,900 1.9929 1.990 1.900 2.000 1.990 2.000 14,000 1.9929 0.00%
2014-04-30 0 1.990 1.800 2.070 - - 0 0 - 1.990 1.800 2.070 - - 0 - 0.00%
2014-04-29 0 1.990 1.910 2.100 1.990 1.990 16,000 31,840 1.9900 1.990 1.910 2.100 1.990 1.990 16,000 1.9900 0.00%
2014-04-28 0 1.990 1.850 2.080 1.990 1.990 14,000 27,860 1.9900 1.990 1.850 2.080 1.990 1.990 14,000 1.9900 -0.50%
2014-04-25 0 2.000 2.000 2.020 1.990 2.000 12,000 23,980 1.9983 2.000 2.000 2.020 1.990 2.000 12,000 1.9983 0.00%
2014-04-24 0 2.000 1.930 2.100 2.000 2.010 68,000 136,260 2.0038 2.000 1.930 2.100 2.000 2.010 68,000 2.0038 0.00%
2014-04-23 0 2.000 2.000 2.080 1.990 2.050 132,000 266,640 2.0200 2.000 2.000 2.080 1.990 2.050 132,000 2.0200 2.04%
2014-04-22 0 1.960 1.960 2.020 1.960 2.030 10,000 20,000 2.0000 1.960 1.960 2.020 1.960 2.030 10,000 2.0000 -3.45%
2014-04-17 0 2.030 1.990 2.050 1.960 2.030 26,000 52,560 2.0215 2.030 1.990 2.050 1.960 2.030 26,000 2.0215 3.57%
2014-04-16 0 1.960 1.960 1.990 1.960 1.970 20,000 39,360 1.9680 1.960 1.960 1.990 1.960 1.970 20,000 1.9680 -2.97%
2014-04-15 0 2.020 2.000 2.020 1.970 2.020 112,000 223,540 1.9959 2.020 2.000 2.020 1.970 2.020 112,000 1.9959 0.50%
2014-04-14 0 2.010 2.010 2.060 1.980 2.030 128,000 255,040 1.9925 2.010 2.010 2.060 1.980 2.030 128,000 1.9925 -0.99%
2014-04-11 0 2.030 2.030 2.080 1.970 2.010 10,000 19,920 1.9920 2.030 2.030 2.080 1.970 2.010 10,000 1.9920 -2.87%
2014-04-10 0 2.090 2.050 2.100 2.010 2.100 12,000 24,480 2.0400 2.090 2.050 2.100 2.010 2.100 12,000 2.0400 -0.48%
2014-04-09 0 2.100 2.060 2.100 - - 0 0 - 2.100 2.060 2.100 - - 0 - -0.47%
2014-04-08 0 2.110 2.100 2.120 2.070 2.150 336,000 705,300 2.0991 2.110 2.100 2.120 2.070 2.150 336,000 2.0991 1.93%
2014-04-07 0 2.070 1.970 2.090 - - 0 0 - 2.070 1.970 2.090 - - 0 - -1.90%
2014-04-04 0 2.110 2.050 2.110 1.930 2.170 84,000 172,520 2.0538 2.110 2.050 2.110 1.930 2.170 84,000 2.0538 5.50%
2014-04-03 0 2.000 1.940 2.120 1.990 2.000 12,000 23,980 1.9983 2.000 1.940 2.120 1.990 2.000 12,000 1.9983 1.52%
2014-04-02 0 1.970 1.970 2.000 1.970 2.180 218,000 431,200 1.9780 1.970 1.970 2.000 1.970 2.180 218,000 1.9780 -1.01%
2014-04-01 0 1.990 1.960 2.000 1.920 2.100 292,000 580,880 1.9893 1.990 1.960 2.000 1.920 2.100 292,000 1.9893 6.42%
2014-03-31 0 1.870 1.860 1.900 - - 0 0 - 1.870 1.860 1.900 - - 0 - 0.00%
2014-03-28 0 1.870 1.870 1.900 1.860 1.860 10,000 18,600 1.8600 1.870 1.870 1.900 1.860 1.860 10,000 1.8600 -1.58%
2014-03-27 0 1.900 1.900 1.920 1.860 1.930 48,000 91,680 1.9100 1.900 1.900 1.920 1.860 1.930 48,000 1.9100 -1.55%
2014-03-26 0 1.930 1.880 1.930 1.850 1.940 196,000 378,220 1.9297 1.930 1.880 1.930 1.850 1.940 196,000 1.9297 -1.03%
2014-03-25 0 1.950 1.890 1.950 1.780 1.960 212,000 400,980 1.8914 1.950 1.890 1.950 1.780 1.960 212,000 1.8914 2.63%
2014-03-24 0 1.900 1.900 1.950 1.870 1.900 20,000 37,700 1.8850 1.900 1.900 1.950 1.870 1.900 20,000 1.8850 -0.52%
2014-03-21 0 1.910 1.900 1.970 1.910 1.920 24,000 45,880 1.9117 1.910 1.900 1.970 1.910 1.920 24,000 1.9117 -3.54%
2014-03-20 0 1.980 1.960 1.990 1.900 1.980 160,000 313,160 1.9573 1.980 1.960 1.990 1.900 1.980 160,000 1.9573 1.02%
2014-03-19 0 1.960 1.920 1.970 1.900 2.080 264,000 517,160 1.9589 1.960 1.920 1.970 1.900 2.080 264,000 1.9589 1.03%
2014-03-18 0 1.940 1.910 2.000 1.940 1.950 40,000 77,880 1.9470 1.940 1.910 2.000 1.940 1.950 40,000 1.9470 -1.52%
2014-03-17 0 1.970 1.930 1.970 1.820 1.990 184,000 356,920 1.9398 1.970 1.930 1.970 1.820 1.990 184,000 1.9398 10.06%
2014-03-14 0 1.790 1.780 1.830 1.710 1.850 116,000 206,920 1.7838 1.790 1.780 1.830 1.710 1.850 116,000 1.7838 -5.79%
2014-03-13 0 1.900 1.770 1.910 1.660 1.920 734,000 1,302,800 1.7749 1.900 1.770 1.910 1.660 1.920 734,000 1.7749 3.83%
2014-03-12 0 1.830 1.820 1.850 1.720 2.070 1,548,000 2,884,840 1.8636 1.830 1.820 1.850 1.720 2.070 1,548,000 1.8636 -10.29%
2014-03-11 0 2.040 2.000 2.040 1.980 2.350 5,386,000 11,291,440 2.0964 2.040 2.000 2.040 1.980 2.350 5,386,000 2.0964 -7.27%
2014-03-10 0 2.200 2.190 2.240 2.190 2.580 5,638,000 12,987,960 2.3036 2.200 2.190 2.240 2.190 2.580 5,638,000 2.3036 -16.98%
2014-03-07 0 2.650 2.640 2.650 2.520 2.860 846,000 2,291,960 2.7092 2.650 2.640 2.650 2.520 2.860 846,000 2.7092 -1.85%
2014-03-06 0 2.700 2.670 2.790 2.560 2.760 1,392,000 3,702,080 2.6595 2.700 2.670 2.790 2.560 2.760 1,392,000 2.6595 0.00%
2014-03-05 0 2.700 2.640 2.700 2.330 2.850 1,564,000 4,129,700 2.6405 2.700 2.640 2.700 2.330 2.850 1,564,000 2.6405 16.38%
2014-03-04 0 2.320 2.270 2.380 2.300 2.820 1,564,000 4,023,800 2.5728 2.320 2.270 2.380 2.300 2.820 1,564,000 2.5728 -13.11%
2014-03-03 0 2.670 2.650 2.670 2.500 3.000 3,192,000 8,821,280 2.7636 2.670 2.650 2.670 2.500 3.000 3,192,000 2.7636 -13.87%
2014-02-28 0 3.100 3.030 3.050 2.200 3.290 2,408,000 7,188,160 2.9851 3.100 3.030 3.050 2.200 3.290 2,408,000 2.9851 47.62%
2014-02-27 0 2.100 2.100 2.180 2.100 2.100 24,000 50,400 2.1000 2.100 2.100 2.180 2.100 2.100 24,000 2.1000 -0.47%
2014-02-26 0 2.110 2.100 2.110 2.110 2.110 30,000 63,300 2.1100 2.110 2.100 2.110 2.110 2.110 30,000 2.1100 0.96%
2014-02-25 0 2.090 2.050 2.110 2.100 2.110 80,000 168,100 2.1013 2.090 2.050 2.110 2.100 2.110 80,000 2.1013 -1.42%
2014-02-24 0 2.120 2.120 2.150 2.030 2.100 80,000 164,060 2.0508 2.120 2.120 2.150 2.030 2.100 80,000 2.0508 4.43%
2014-02-21 0 2.030 2.030 2.100 2.030 2.030 10,000 20,300 2.0300 2.030 2.030 2.100 2.030 2.030 10,000 2.0300 -0.98%
2014-02-20 0 2.050 2.000 2.070 2.010 2.050 14,000 28,300 2.0214 2.050 2.000 2.070 2.010 2.050 14,000 2.0214 0.00%
2014-02-19 0 2.050 2.010 2.070 2.000 2.050 12,000 24,400 2.0333 2.050 2.010 2.070 2.000 2.050 12,000 2.0333 -2.38%
2014-02-18 0 2.100 2.070 2.120 2.040 2.100 46,000 95,660 2.0796 2.100 2.070 2.120 2.040 2.100 46,000 2.0796 5.00%
2014-02-17 0 2.000 1.990 2.030 1.960 2.000 60,000 118,560 1.9760 2.000 1.990 2.030 1.960 2.000 60,000 1.9760 0.00%
2014-02-14 0 2.000 1.960 2.000 1.990 2.000 14,000 27,980 1.9986 2.000 1.960 2.000 1.990 2.000 14,000 1.9986 0.00%
2014-02-13 0 2.000 2.000 2.090 1.990 2.000 12,000 23,940 1.9950 2.000 2.000 2.090 1.990 2.000 12,000 1.9950 0.50%
2014-02-12 0 1.990 1.940 2.000 1.920 2.000 30,000 58,660 1.9553 1.990 1.940 2.000 1.920 2.000 30,000 1.9553 0.00%
2014-02-11 0 1.990 1.970 2.010 1.980 2.020 42,000 84,100 2.0024 1.990 1.970 2.010 1.980 2.020 42,000 2.0024 -2.45%
2014-02-10 0 2.040 1.980 2.040 1.960 2.050 26,000 51,980 1.9992 2.040 1.980 2.040 1.960 2.050 26,000 1.9992 -0.49%
2014-02-07 0 2.050 2.070 2.080 2.000 2.080 32,000 65,480 2.0463 2.050 2.070 2.080 2.000 2.080 32,000 2.0463 -0.49%
2014-02-06 0 2.060 2.000 2.060 1.990 2.070 54,000 108,660 2.0122 2.060 2.000 2.060 1.990 2.070 54,000 2.0122 -0.96%
2014-02-05 0 2.080 2.020 2.100 2.010 2.100 130,000 266,820 2.0525 2.080 2.020 2.100 2.010 2.100 130,000 2.0525 -4.15%
2014-02-04 0 2.170 2.020 2.170 2.000 2.200 100,000 206,420 2.0642 2.170 2.020 2.170 2.000 2.200 100,000 2.0642 -4.41%
2014-01-30 0 2.270 2.010 2.300 - - 0 0 - 2.270 2.010 2.300 - - 0 - 0.00%
2014-01-29 0 2.270 2.030 2.290 - - 0 0 - 2.270 2.030 2.290 - - 0 - 0.00%
2014-01-28 0 2.270 2.020 2.290 - - 0 0 - 2.270 2.020 2.290 - - 0 - 0.00%
2014-01-27 0 2.270 2.120 2.270 - - 0 0 - 2.270 2.120 2.270 - - 0 - -1.73%
2014-01-24 0 2.310 2.310 2.320 2.190 2.290 10,000 22,320 2.2320 2.310 2.310 2.320 2.190 2.290 10,000 2.2320 2.21%
2014-01-23 0 2.260 2.130 2.320 2.110 2.300 8,000 17,260 2.1575 2.260 2.130 2.320 2.110 2.300 8,000 2.1575 -1.74%
2014-01-22 0 2.300 2.300 2.350 2.300 2.300 38,000 87,400 2.3000 2.300 2.300 2.350 2.300 2.300 38,000 2.3000 -3.36%
2014-01-21 0 2.380 2.360 2.380 2.110 2.380 46,000 100,060 2.1752 2.380 2.360 2.380 2.110 2.380 46,000 2.1752 0.00%
2014-01-20 0 2.380 2.200 2.380 - - 0 0 - 2.380 2.200 2.380 - - 0 - 0.00%
2014-01-17 0 2.380 2.100 2.400 - - 0 0 - 2.380 2.100 2.400 - - 0 - 0.00%
2014-01-16 0 2.380 2.100 2.400 - - 0 0 - 2.380 2.100 2.400 - - 0 - 0.00%
2014-01-15 0 2.380 2.100 2.420 - - 0 0 - 2.380 2.100 2.420 - - 0 - 0.00%
2014-01-14 0 2.380 2.100 2.400 - - 0 0 - 2.380 2.100 2.400 - - 0 - 0.00%
2014-01-13 0 2.380 2.100 2.380 2.350 2.400 12,000 28,500 2.3750 2.380 2.100 2.380 2.350 2.400 12,000 2.3750 1.28%
2014-01-10 0 2.350 2.000 2.350 2.300 2.350 18,000 42,200 2.3444 2.350 2.000 2.350 2.300 2.350 18,000 2.3444 2.17%
2014-01-09 0 2.300 2.110 2.300 - - 0 0 - 2.300 2.110 2.300 - - 0 - -2.13%
2014-01-08 0 2.350 2.100 2.350 - - 0 0 - 2.350 2.100 2.350 - - 0 - 0.00%
2014-01-07 0 2.350 2.100 2.350 2.300 2.350 50,000 116,740 2.3348 2.350 2.100 2.350 2.300 2.350 50,000 2.3348 0.00%
2014-01-06 0 2.350 2.110 2.350 2.350 2.350 46,000 108,100 2.3500 2.350 2.110 2.350 2.350 2.350 46,000 2.3500 0.00%
2014-01-03 0 2.350 2.110 2.350 - - 0 0 - 2.350 2.110 2.350 - - 0 - 0.00%
2014-01-02 0 2.350 2.220 2.350 - - 0 0 - 2.350 2.220 2.350 - - 0 - 0.00%
2013-12-31 0 2.350 2.200 2.360 - - 0 0 - 2.350 2.200 2.360 - - 0 - 0.00%
2013-12-30 0 2.350 2.270 2.480 2.350 2.350 4,000 9,400 2.3500 2.350 2.270 2.480 2.350 2.350 4,000 2.3500 -6.00%
2013-12-27 0 2.500 2.220 2.500 - - 0 0 - 2.500 2.220 2.500 - - 0 - 0.00%
2013-12-24 0 2.500 2.300 2.500 2.210 2.500 32,000 73,420 2.2944 2.500 2.300 2.500 2.210 2.500 32,000 2.2944 8.70%
2013-12-23 0 2.300 2.160 2.300 - - 0 0 - 2.300 2.160 2.300 - - 0 - 0.00%
2013-12-20 0 2.300 2.220 2.380 2.180 2.300 110,000 250,700 2.2791 2.300 2.220 2.380 2.180 2.300 110,000 2.2791 -0.86%
2013-12-19 0 2.320 2.320 2.400 2.320 2.470 14,000 33,440 2.3886 2.320 2.320 2.400 2.320 2.470 14,000 2.3886 -3.33%
2013-12-18 0 2.400 2.300 2.400 2.400 2.420 40,000 96,880 2.4220 2.400 2.300 2.400 2.400 2.420 40,000 2.4220 -0.83%
2013-12-17 0 2.420 2.420 2.490 2.400 2.450 110,000 265,400 2.4127 2.420 2.420 2.490 2.400 2.450 110,000 2.4127 -3.20%
2013-12-16 0 2.500 2.500 2.590 2.500 2.500 22,000 55,000 2.5000 2.500 2.500 2.590 2.500 2.500 22,000 2.5000 -1.57%
2013-12-13 0 2.540 2.510 2.580 - - 0 0 - 2.540 2.510 2.580 - - 0 - 0.00%
2013-12-12 0 2.540 2.510 2.540 2.600 2.650 10,000 26,300 2.6300 2.540 2.510 2.540 2.600 2.650 10,000 2.6300 1.20%
2013-12-11 0 2.510 2.510 2.580 2.510 2.580 76,000 194,000 2.5526 2.510 2.510 2.580 2.510 2.580 76,000 2.5526 -1.95%
2013-12-10 0 2.560 2.560 2.640 2.520 2.650 74,000 197,100 2.6635 2.560 2.560 2.640 2.520 2.650 74,000 2.6635 -0.39%
2013-12-09 0 2.570 2.570 2.630 2.510 2.600 16,000 40,780 2.5488 2.570 2.570 2.630 2.510 2.600 16,000 2.5488 -3.02%
2013-12-06 0 2.650 2.630 2.680 2.600 2.850 94,000 250,800 2.6681 2.650 2.630 2.680 2.600 2.850 94,000 2.6681 1.15%
2013-12-05 0 2.620 2.610 2.740 2.500 2.800 792,000 2,005,340 2.5320 2.620 2.610 2.740 2.500 2.800 792,000 2.5320 -6.43%
2013-12-04 0 2.800 2.580 2.800 - - 0 0 - 2.800 2.580 2.800 - - 0 - 0.00%
2013-12-03 0 2.800 2.650 2.800 2.620 2.850 112,000 304,800 2.7214 2.800 2.650 2.800 2.620 2.850 112,000 2.7214 2.19%
2013-12-02 0 2.740 2.740 2.750 2.600 2.750 116,000 309,580 2.6688 2.740 2.740 2.750 2.600 2.750 116,000 2.6688 1.48%
2013-11-29 0 2.700 2.700 2.730 2.700 2.770 218,000 592,440 2.7176 2.700 2.700 2.730 2.700 2.770 218,000 2.7176 -2.88%
2013-11-28 0 2.780 2.730 2.820 2.720 2.850 194,000 529,160 2.7276 2.780 2.730 2.820 2.720 2.850 194,000 2.7276 0.36%
2013-11-27 0 2.770 2.770 2.820 2.750 2.800 212,000 589,760 2.7819 2.770 2.770 2.820 2.750 2.800 212,000 2.7819 -1.07%
2013-11-26 0 2.800 2.800 2.840 2.800 2.880 252,000 713,700 2.8321 2.800 2.800 2.840 2.800 2.880 252,000 2.8321 -1.06%
2013-11-25 0 2.830 2.810 2.850 2.800 2.950 346,000 991,620 2.8660 2.830 2.810 2.850 2.800 2.950 346,000 2.8660 1.43%
2013-11-22 0 2.790 2.750 2.790 2.700 2.790 146,000 398,900 2.7322 2.790 2.750 2.790 2.700 2.790 146,000 2.7322 2.20%
2013-11-21 0 2.730 2.690 2.770 2.620 3.000 1,316,000 3,734,180 2.8375 2.730 2.690 2.770 2.620 3.000 1,316,000 2.8375 -6.19%
2013-11-20 0 2.910 2.910 2.930 2.690 3.000 1,146,000 3,372,400 2.9428 2.910 2.910 2.930 2.690 3.000 1,146,000 2.9428 6.99%
2013-11-19 0 2.720 2.720 2.790 2.650 2.850 360,000 1,001,080 2.7808 2.720 2.720 2.790 2.650 2.850 360,000 2.7808 -4.56%
2013-11-18 0 2.850 2.770 2.800 2.480 3.300 2,360,000 6,684,560 2.8324 2.850 2.770 2.800 2.480 3.300 2,360,000 2.8324 18.75%
2013-11-15 0 2.400 2.400 2.410 2.330 2.450 228,000 543,280 2.3828 2.400 2.400 2.410 2.330 2.450 228,000 2.3828 0.42%
2013-11-14 0 2.390 2.390 2.420 2.320 2.420 424,000 1,023,740 2.4145 2.390 2.390 2.420 2.320 2.420 424,000 2.4145 -2.85%
2013-11-13 0 2.460 2.430 2.650 2.350 2.460 392,000 949,580 2.4224 2.460 2.430 2.650 2.350 2.460 392,000 2.4224 2.07%
2013-11-12 0 2.410 2.400 2.410 2.410 2.520 336,000 835,960 2.4880 2.410 2.400 2.410 2.410 2.520 336,000 2.4880 -3.60%
2013-11-11 0 2.500 2.500 2.600 2.500 2.650 310,000 785,980 2.5354 2.500 2.500 2.600 2.500 2.650 310,000 2.5354 -5.66%
2013-11-08 0 2.650 2.650 2.670 2.600 2.660 330,000 868,060 2.6305 2.650 2.650 2.670 2.600 2.660 330,000 2.6305 -2.93%
2013-11-07 0 2.730 2.730 2.800 2.700 2.870 1,048,000 2,918,620 2.7849 2.730 2.730 2.800 2.700 2.870 1,048,000 2.7849 -3.19%
2013-11-06 0 2.820 2.820 2.840 2.700 3.300 5,082,000 15,050,860 2.9616 2.820 2.820 2.840 2.700 3.300 5,082,000 2.9616 -5.69%
2013-11-05 0 2.990 2.980 2.990 2.210 3.000 5,572,500 14,555,640 2.6120 2.990 2.980 2.990 2.210 3.000 5,572,500 2.6120 22.04%
2013-11-04 0 2.450 2.420 2.440 2.200 2.490 470,000 1,101,980 2.3446 2.450 2.420 2.440 2.200 2.490 470,000 2.3446 13.95%
2013-11-01 0 2.150 2.150 2.260 2.150 2.320 284,000 630,320 2.2194 2.150 2.150 2.260 2.150 2.320 284,000 2.2194 -7.33%
2013-10-31 0 2.320 2.300 2.320 2.200 2.450 882,000 2,053,400 2.3281 2.320 2.300 2.320 2.200 2.450 882,000 2.3281 1.75%
2013-10-30 0 2.280 2.260 2.320 2.080 2.700 2,842,000 6,451,980 2.2702 2.280 2.260 2.320 2.080 2.700 2,842,000 2.2702 8.57%
2013-10-29 0 2.100 2.000 2.100 1.750 2.200 1,520,000 2,991,280 1.9679 2.100 2.000 2.100 1.750 2.200 1,520,000 1.9679 20.69%
2013-10-28 0 1.740 1.650 1.740 1.700 1.740 56,000 96,800 1.7286 1.740 1.650 1.740 1.700 1.740 56,000 1.7286 2.35%
2013-10-25 0 1.700 1.620 1.700 1.700 1.700 402,000 683,400 1.7000 1.700 1.620 1.700 1.700 1.700 402,000 1.7000 0.00%
2013-10-24 0 1.700 1.650 1.700 1.660 1.700 30,000 50,160 1.6720 1.700 1.650 1.700 1.660 1.700 30,000 1.6720 -2.86%
2013-10-23 0 1.750 1.710 1.750 1.750 1.750 4,000 7,000 1.7500 1.750 1.710 1.750 1.750 1.750 4,000 1.7500 -2.78%
2013-10-22 0 1.800 1.710 1.800 1.700 1.800 116,000 200,240 1.7262 1.800 1.710 1.800 1.700 1.800 116,000 1.7262 5.88%
2013-10-21 0 1.700 1.660 1.700 1.690 1.700 50,000 84,620 1.6924 1.700 1.660 1.700 1.690 1.700 50,000 1.6924 0.59%
2013-10-18 0 1.690 1.620 1.690 1.640 1.750 166,000 279,260 1.6823 1.690 1.620 1.690 1.640 1.750 166,000 1.6823 -0.59%
2013-10-17 0 1.700 1.600 1.700 1.670 1.700 68,000 115,420 1.6974 1.700 1.600 1.700 1.670 1.700 68,000 1.6974 1.19%
2013-10-16 0 1.680 1.610 1.700 1.550 1.680 130,000 203,880 1.5683 1.680 1.610 1.700 1.550 1.680 130,000 1.5683 -2.33%
2013-10-15 0 1.720 1.600 1.730 1.700 1.720 110,000 188,000 1.7091 1.720 1.600 1.730 1.700 1.720 110,000 1.7091 1.18%
2013-10-11 0 1.700 1.650 1.790 1.510 1.700 42,000 70,760 1.6848 1.700 1.650 1.790 1.510 1.700 42,000 1.6848 1.80%
2013-10-10 0 1.670 1.540 1.670 - - 0 0 - 1.670 1.540 1.670 - - 0 - 0.00%
2013-10-09 0 1.670 1.560 1.670 - - 0 0 - 1.670 1.560 1.670 - - 0 - -0.60%
2013-10-08 0 1.680 1.630 1.760 1.680 1.800 10,000 17,320 1.7320 1.680 1.630 1.760 1.680 1.800 10,000 1.7320 0.60%
2013-10-07 0 1.670 1.560 1.670 - - 8,000 13,360 1.6700 1.670 1.560 1.670 - - 8,000 1.6700 -0.60%
2013-10-04 0 1.680 1.610 1.680 1.600 1.700 80,000 133,040 1.6630 1.680 1.610 1.680 1.600 1.700 80,000 1.6630 0.60%
2013-10-03 0 1.670 1.510 1.670 - - 600 978 1.6300 1.670 1.510 1.670 - - 600 1.6300 -1.18%
2013-10-02 0 1.690 1.560 1.690 1.700 1.700 2,000 3,400 1.7000 1.690 1.560 1.690 1.700 1.700 2,000 1.7000 8.33%
2013-09-30 0 1.560 1.540 1.690 - - 0 0 - 1.560 1.540 1.690 - - 0 - 0.00%
2013-09-27 0 1.560 1.560 1.640 1.550 1.550 10,000 15,500 1.5500 1.560 1.560 1.640 1.550 1.550 10,000 1.5500 -2.50%
2013-09-26 0 1.600 1.590 1.650 1.600 1.650 62,000 100,900 1.6274 1.600 1.590 1.650 1.600 1.650 62,000 1.6274 -3.61%
2013-09-25 0 1.660 1.620 1.690 1.630 1.710 96,000 162,540 1.6931 1.660 1.620 1.690 1.630 1.710 96,000 1.6931 5.06%
2013-09-24 0 1.580 1.550 1.620 1.580 1.580 4,000 6,320 1.5800 1.580 1.550 1.620 1.580 1.580 4,000 1.5800 2.60%
2013-09-23 0 1.540 1.540 1.640 1.530 1.540 28,000 42,900 1.5321 1.540 1.540 1.640 1.530 1.540 28,000 1.5321 -1.91%
2013-09-19 0 1.570 1.570 1.640 - - 2,000 3,200 1.6000 1.570 1.570 1.640 - - 2,000 1.6000 3.29%
2013-09-18 0 1.520 1.520 1.660 1.500 1.590 66,000 100,620 1.5245 1.520 1.520 1.660 1.500 1.590 66,000 1.5245 -6.17%
2013-09-17 0 1.620 1.550 1.630 - - 0 0 - 1.620 1.550 1.630 - - 0 - 0.00%
2013-09-16 0 1.620 1.550 1.620 - - 0 0 - 1.620 1.550 1.620 - - 0 - 0.00%
2013-09-13 0 1.620 1.570 1.630 1.550 1.630 130,000 207,180 1.5937 1.620 1.570 1.630 1.550 1.630 130,000 1.5937 1.25%
2013-09-12 0 1.600 1.600 1.620 1.560 1.600 392,000 619,780 1.5811 1.600 1.600 1.620 1.560 1.600 392,000 1.5811 2.56%
2013-09-11 0 1.560 1.500 1.620 1.560 1.560 6,600 10,290 1.5591 1.560 1.500 1.620 1.560 1.560 6,600 1.5591 -3.70%
2013-09-10 0 1.620 1.470 1.620 1.470 1.620 30,000 45,440 1.5147 1.620 1.470 1.620 1.470 1.620 30,000 1.5147 -0.61%
2013-09-09 0 1.630 1.460 1.630 1.410 1.630 10,000 15,680 1.5680 1.630 1.460 1.630 1.410 1.630 10,000 1.5680 1.87%
2013-09-06 0 1.600 1.430 1.640 - - 0 0 - 1.600 1.430 1.640 - - 0 - 0.00%
2013-09-05 0 1.600 1.470 1.600 - - 0 0 - 1.600 1.470 1.600 - - 0 - 0.00%
2013-09-04 0 1.600 1.480 1.600 1.550 1.600 12,000 18,700 1.5583 1.600 1.480 1.600 1.550 1.600 12,000 1.5583 3.23%
2013-09-03 0 1.550 1.450 1.600 - - 0 0 - 1.550 1.450 1.600 - - 0 - 0.00%
2013-09-02 0 1.550 1.430 1.600 - - 0 0 - 1.550 1.430 1.600 - - 0 - 0.00%
2013-08-30 0 1.550 1.440 1.600 - - 0 0 - 1.550 1.440 1.600 - - 0 - 0.00%
2013-08-29 0 1.550 1.430 1.560 1.550 1.550 10,000 15,500 1.5500 1.550 1.430 1.560 1.550 1.550 10,000 1.5500 3.33%
2013-08-28 0 1.500 1.370 1.560 1.500 1.500 2,000 3,000 1.5000 1.500 1.370 1.560 1.500 1.500 2,000 1.5000 0.00%
2013-08-27 0 1.500 1.420 1.560 - - 0 0 - 1.500 1.420 1.560 - - 0 - 0.00%
2013-08-26 0 1.500 1.410 1.560 - - 0 0 - 1.500 1.410 1.560 - - 0 - 0.00%
2013-08-23 0 1.500 1.420 1.560 - - 0 0 - 1.500 1.420 1.560 - - 0 - 0.00%
2013-08-22 0 1.500 1.380 1.560 - - 0 0 - 1.500 1.380 1.560 - - 0 - 0.00%
2013-08-21 0 1.500 1.420 1.560 - - 0 0 - 1.500 1.420 1.560 - - 0 - 0.00%
2013-08-20 0 1.500 1.420 1.560 - - 0 0 - 1.500 1.420 1.560 - - 0 - 0.00%
2013-08-19 0 1.500 1.390 1.560 - - 0 0 - 1.500 1.390 1.560 - - 0 - 0.00%
2013-08-16 0 1.500 1.390 1.560 - - 0 0 - 1.500 1.390 1.560 - - 0 - 0.00%
2013-08-15 0 1.500 1.450 1.560 - - 0 0 - 1.500 1.450 1.560 - - 0 - 0.00%
2013-08-13 0 1.500 1.420 1.560 1.500 1.500 2,000 3,000 1.5000 1.500 1.420 1.560 1.500 1.500 2,000 1.5000 0.00%
2013-08-12 0 1.500 1.310 1.540 1.500 1.500 22,000 33,000 1.5000 1.500 1.310 1.540 1.500 1.500 22,000 1.5000 1.35%
2013-08-09 0 1.480 1.480 1.530 - - 0 0 - 1.480 1.480 1.530 - - 0 - 0.68%
2013-08-08 0 1.470 1.470 1.590 1.450 1.450 4,000 5,800 1.4500 1.470 1.470 1.590 1.450 1.450 4,000 1.4500 -7.55%
2013-08-07 0 1.590 1.360 1.600 1.360 1.590 4,000 5,900 1.4750 1.590 1.360 1.600 1.360 1.590 4,000 1.4750 6.00%
2013-08-06 0 1.500 1.380 1.660 - - 0 0 - 1.500 1.380 1.660 - - 0 - 0.00%
2013-08-05 0 1.500 1.410 1.630 - - 0 0 - 1.500 1.410 1.630 - - 0 - 0.00%
2013-08-02 0 1.500 1.450 1.540 1.500 1.510 28,000 42,200 1.5071 1.500 1.450 1.540 1.500 1.510 28,000 1.5071 -6.25%
2013-08-01 0 1.600 1.400 1.600 1.580 1.600 12,000 19,140 1.5950 1.600 1.400 1.600 1.580 1.600 12,000 1.5950 10.34%
2013-07-31 0 1.450 1.350 1.580 - - 0 0 - 1.450 1.350 1.580 - - 0 - 0.00%
2013-07-30 0 1.450 1.370 1.590 - - 0 0 - 1.450 1.370 1.590 - - 0 - 0.00%
2013-07-29 0 1.450 1.330 1.630 - - 0 0 - 1.450 1.330 1.630 - - 0 - 0.00%
2013-07-26 0 1.450 1.380 1.600 1.450 1.450 10,000 14,500 1.4500 1.450 1.380 1.600 1.450 1.450 10,000 1.4500 0.00%
2013-07-25 0 1.450 1.360 1.600 - - 0 0 - 1.450 1.360 1.600 - - 0 - 0.00%
2013-07-24 0 1.450 1.370 1.590 - - 0 0 - 1.450 1.370 1.590 - - 0 - 0.00%
2013-07-23 0 1.450 1.340 1.600 - - 0 0 - 1.450 1.340 1.600 - - 0 - 0.00%
2013-07-22 0 1.450 1.360 1.630 - - 0 0 - 1.450 1.360 1.630 - - 0 - 0.00%
2013-07-19 0 1.450 1.360 1.600 - - 0 0 - 1.450 1.360 1.600 - - 0 - 0.00%
2013-07-18 0 1.450 1.370 1.600 - - 0 0 - 1.450 1.370 1.600 - - 0 - 0.00%
2013-07-17 0 1.450 1.360 1.450 1.350 1.450 28,000 38,800 1.3857 1.450 1.360 1.450 1.350 1.450 28,000 1.3857 -2.03%
2013-07-16 0 1.480 1.330 1.600 - - 0 0 - 1.480 1.330 1.600 - - 0 - 0.00%
2013-07-15 0 1.480 1.350 1.660 - - 0 0 - 1.480 1.350 1.660 - - 0 - 0.00%
2013-07-12 0 1.480 1.340 1.600 - - 0 0 - 1.480 1.340 1.600 - - 0 - 0.00%
2013-07-11 0 1.480 1.330 1.600 - - 0 0 - 1.480 1.330 1.600 - - 0 - 0.00%
2013-07-10 0 1.480 1.340 1.600 - - 0 0 - 1.480 1.340 1.600 - - 0 - 0.00%
2013-07-09 0 1.480 1.320 1.630 - - 0 0 - 1.480 1.320 1.630 - - 0 - 0.00%
2013-07-08 0 1.480 1.270 1.600 - - 0 0 - 1.480 1.270 1.600 - - 0 - 0.00%
2013-07-05 0 1.480 1.340 1.580 - - 0 0 - 1.480 1.340 1.580 - - 0 - 0.00%
2013-07-04 0 1.480 1.310 1.580 - - 0 0 - 1.480 1.310 1.580 - - 0 - 0.00%
2013-07-03 0 1.480 1.300 1.580 1.480 1.480 10,000 14,800 1.4800 1.480 1.300 1.580 1.480 1.480 10,000 1.4800 -1.33%
2013-07-02 0 1.500 1.310 1.590 1.500 1.500 2,000 3,000 1.5000 1.500 1.310 1.590 1.500 1.500 2,000 1.5000 -5.66%
2013-06-28 0 1.590 1.410 1.590 1.500 1.600 16,000 24,200 1.5125 1.590 1.410 1.590 1.500 1.600 16,000 1.5125 9.66%
2013-06-27 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2013-06-26 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2013-06-25 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2013-06-24 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2013-06-21 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2013-06-20 0 1.450 1.330 1.600 - - 0 0 - 1.450 1.330 1.600 - - 0 - 0.00%
2013-06-19 0 1.450 1.450 1.600 - - 0 0 - 1.450 1.450 1.600 - - 0 - 0.00%
2013-06-18 0 1.450 1.450 1.600 1.450 1.450 10,000 14,500 1.4500 1.450 1.450 1.600 1.450 1.450 10,000 1.4500 -2.03%
2013-06-17 0 1.480 1.450 1.600 - - 0 0 - 1.480 1.450 1.600 - - 0 - 0.00%
2013-06-14 0 1.480 1.450 1.600 - - 0 0 - 1.480 1.450 1.600 - - 0 - 0.00%
2013-06-13 0 1.480 1.450 1.480 1.480 1.480 30,000 44,400 1.4800 1.480 1.450 1.480 1.480 1.480 30,000 1.4800 -1.33%
2013-06-11 0 1.500 1.310 1.500 - - 0 0 - 1.500 1.310 1.500 - - 0 - 0.00%
2013-06-10 0 1.500 1.280 1.600 - - 0 0 - 1.500 1.280 1.600 - - 0 - 0.00%
2013-06-07 0 1.500 1.300 1.600 - - 0 0 - 1.500 1.300 1.600 - - 0 - 0.00%
2013-06-06 0 1.500 1.500 1.600 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2013-06-05 0 1.500 1.500 1.600 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2013-06-04 0 1.500 1.500 1.600 - - 0 0 - 1.500 1.500 1.600 - - 0 - 0.00%
2013-06-03 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2013-05-31 0 1.500 1.480 1.500 1.500 1.500 30,000 45,000 1.5000 1.500 1.480 1.500 1.500 1.500 30,000 1.5000 0.00%
2013-05-30 0 1.500 1.270 1.550 1.500 1.500 30,000 45,000 1.5000 1.500 1.270 1.550 1.500 1.500 30,000 1.5000 0.00%
2013-05-29 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2013-05-28 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2013-05-27 0 1.500 1.500 1.590 1.500 1.500 4,000 6,000 1.5000 1.500 1.500 1.590 1.500 1.500 4,000 1.5000 -0.66%
2013-05-24 0 1.510 1.500 1.600 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2013-05-23 0 1.510 1.500 1.600 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2013-05-22 0 1.510 1.500 1.530 - - 0 0 - 1.510 1.500 1.530 - - 0 - 0.00%
2013-05-21 0 1.510 1.510 1.530 1.510 1.510 16,000 24,160 1.5100 1.510 1.510 1.530 1.510 1.510 16,000 1.5100 -1.31%
2013-05-20 0 1.530 1.480 1.550 1.470 1.550 186,000 285,760 1.5363 1.530 1.480 1.550 1.470 1.550 186,000 1.5363 0.00%
2013-05-16 0 1.530 1.520 1.600 - - 0 0 - 1.530 1.520 1.600 - - 0 - 0.00%
2013-05-15 0 1.530 1.530 1.560 1.520 1.560 406,000 622,160 1.5324 1.530 1.530 1.560 1.520 1.560 406,000 1.5324 -3.16%
2013-05-14 0 1.580 1.550 1.630 1.490 1.700 500,000 769,080 1.5382 1.580 1.550 1.630 1.490 1.700 500,000 1.5382 -1.25%
2013-05-13 0 1.600 1.490 1.600 - - 0 0 - 1.600 1.490 1.600 - - 0 - 0.00%
2013-05-10 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2013-05-09 0 1.600 1.560 1.650 1.560 1.680 132,000 211,080 1.5991 1.600 1.560 1.650 1.560 1.680 132,000 1.5991 -14.89%
2013-05-08 0 1.880 1.510 1.880 1.520 2.000 10,000 17,780 1.7780 1.880 1.510 1.880 1.520 2.000 10,000 1.7780 25.33%
2013-05-07 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - 0.00%
2013-05-06 0 1.500 1.430 1.680 - - 0 0 - 1.500 1.430 1.680 - - 0 - 0.00%
2013-05-03 0 1.500 1.430 1.670 - - 0 0 - 1.500 1.430 1.670 - - 0 - 0.00%
2013-05-02 0 1.500 1.410 1.500 1.500 1.500 20,000 30,000 1.5000 1.500 1.410 1.500 1.500 1.500 20,000 1.5000 0.00%
2013-04-30 0 1.500 1.480 1.790 1.500 1.500 22,000 33,000 1.5000 1.500 1.480 1.790 1.500 1.500 22,000 1.5000 0.00%
2013-04-29 0 1.500 1.480 1.790 - - 0 0 - 1.500 1.480 1.790 - - 0 - 0.00%
2013-04-26 0 1.500 1.420 1.700 - - 0 0 - 1.500 1.420 1.700 - - 0 - 0.00%
2013-04-25 0 1.500 1.480 1.690 - - 0 0 - 1.500 1.480 1.690 - - 0 - 0.00%
2013-04-24 0 1.500 1.430 1.700 - - 0 0 - 1.500 1.430 1.700 - - 0 - 0.00%
2013-04-23 0 1.500 1.410 1.600 1.500 1.500 20,000 30,000 1.5000 1.500 1.410 1.600 1.500 1.500 20,000 1.5000 3.45%
2013-04-22 0 1.450 1.400 1.600 - - 0 0 - 1.450 1.400 1.600 - - 0 - 0.00%
2013-04-19 0 1.450 1.450 1.490 - - 0 0 - 1.450 1.450 1.490 - - 0 - 0.69%
2013-04-18 0 1.440 1.430 1.480 1.440 1.510 40,000 59,000 1.4750 1.440 1.430 1.480 1.440 1.510 40,000 1.4750 -4.00%
2013-04-17 0 1.500 1.500 1.700 - - 0 0 - 1.500 1.500 1.700 - - 0 - 0.00%
2013-04-16 0 1.500 1.480 1.600 1.500 1.500 154,000 231,000 1.5000 1.500 1.480 1.600 1.500 1.500 154,000 1.5000 0.00%
2013-04-15 0 1.500 1.460 1.700 - - 0 0 - 1.500 1.460 1.700 - - 0 - 0.00%
2013-04-12 0 1.500 1.430 1.700 - - 0 0 - 1.500 1.430 1.700 - - 0 - 0.00%
2013-04-11 0 1.500 1.430 1.700 - - 0 0 - 1.500 1.430 1.700 - - 0 - 0.00%
2013-04-10 0 1.500 1.430 1.700 1.500 1.500 20,000 30,000 1.5000 1.500 1.430 1.700 1.500 1.500 20,000 1.5000 0.00%
2013-04-09 0 1.500 1.430 1.600 1.500 1.500 20,000 30,000 1.5000 1.500 1.430 1.600 1.500 1.500 20,000 1.5000 0.00%
2013-04-08 0 1.500 1.430 1.620 - - 0 0 - 1.500 1.430 1.620 - - 0 - 0.00%
2013-04-05 0 1.500 1.430 1.640 - - 0 0 - 1.500 1.430 1.640 - - 0 - 0.00%
2013-04-03 0 1.500 1.430 1.640 - - 0 0 - 1.500 1.430 1.640 - - 0 - 0.00%
2013-04-02 0 1.500 1.450 1.680 1.500 1.500 20,000 30,000 1.5000 1.500 1.450 1.680 1.500 1.500 20,000 1.5000 -3.85%
2013-03-28 0 1.560 1.410 1.700 1.450 1.570 44,000 68,420 1.5550 1.560 1.410 1.700 1.450 1.570 44,000 1.5550 3.31%
2013-03-27 0 1.510 1.470 1.580 - - 0 0 - 1.510 1.470 1.580 - - 0 - 0.00%
2013-03-26 0 1.510 1.500 1.570 1.500 1.700 144,000 218,000 1.5139 1.510 1.500 1.570 1.500 1.700 144,000 1.5139 -6.79%
2013-03-25 0 1.620 1.570 1.680 1.620 1.700 146,000 247,380 1.6944 1.620 1.570 1.680 1.620 1.700 146,000 1.6944 -4.14%
2013-03-22 0 1.690 1.540 1.690 1.650 1.700 34,000 54,880 1.6141 1.690 1.540 1.690 1.650 1.700 34,000 1.6141 6.29%
2013-03-21 0 1.590 1.460 1.600 - - 0 0 - 1.590 1.460 1.600 - - 0 - 0.00%
2013-03-20 0 1.590 1.450 1.590 1.590 1.590 18,000 28,620 1.5900 1.590 1.450 1.590 1.590 1.590 18,000 1.5900 6.00%
2013-03-19 0 1.500 1.500 1.510 1.460 1.540 90,000 133,940 1.4882 1.500 1.500 1.510 1.460 1.540 90,000 1.4882 4.17%
2013-03-18 0 1.440 1.450 1.560 1.410 1.580 44,000 67,200 1.5273 1.440 1.450 1.560 1.410 1.580 44,000 1.5273 -9.43%
2013-03-15 0 1.590 1.410 1.600 - - 0 0 - 1.590 1.410 1.600 - - 0 - 0.00%
2013-03-14 0 1.590 1.440 1.590 - - 0 0 - 1.590 1.440 1.590 - - 0 - 0.00%
2013-03-13 0 1.590 1.500 1.590 - - 0 0 - 1.590 1.500 1.590 - - 0 - -0.62%
2013-03-12 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - 0.00%
2013-03-11 0 1.600 1.520 1.600 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2013-03-08 0 1.600 1.460 1.630 1.480 1.600 170,000 261,000 1.5353 1.600 1.460 1.630 1.480 1.600 170,000 1.5353 0.00%
2013-03-07 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2013-03-06 0 1.600 1.430 1.600 - - 0 0 - 1.600 1.430 1.600 - - 0 - 0.00%
2013-03-05 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - 0.00%
2013-03-04 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2013-03-01 0 1.600 1.450 1.600 1.600 1.600 12,000 19,200 1.6000 1.600 1.450 1.600 1.600 1.600 12,000 1.6000 -3.03%
2013-02-28 0 1.650 1.450 1.650 1.550 1.650 70,000 110,320 1.5760 1.650 1.450 1.650 1.550 1.650 70,000 1.5760 14.58%
2013-02-27 0 1.440 1.380 1.620 - - 0 0 - 1.440 1.380 1.620 - - 0 - 0.00%
2013-02-26 0 1.440 1.300 1.450 - - 0 0 - 1.440 1.300 1.450 - - 0 - 0.00%
2013-02-25 0 1.440 1.430 1.440 1.440 1.490 200,000 292,360 1.4618 1.440 1.430 1.440 1.440 1.490 200,000 1.4618 -4.00%
2013-02-22 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2013-02-21 0 1.500 1.450 1.530 - - 0 0 - 1.500 1.450 1.530 - - 0 - 0.00%
2013-02-20 0 1.500 1.460 1.500 1.500 1.500 100,000 150,000 1.5000 1.500 1.460 1.500 1.500 1.500 100,000 1.5000 2.74%
2013-02-19 0 1.460 1.460 1.520 1.460 1.460 20,000 29,200 1.4600 1.460 1.460 1.520 1.460 1.460 20,000 1.4600 -2.67%
2013-02-18 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2013-02-15 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2013-02-14 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2013-02-08 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2013-02-07 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2013-02-06 0 1.500 1.500 1.580 1.500 1.500 26,000 39,000 1.5000 1.500 1.500 1.580 1.500 1.500 26,000 1.5000 0.00%
2013-02-05 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2013-02-04 0 1.500 1.500 1.580 1.500 1.500 20,000 30,000 1.5000 1.500 1.500 1.580 1.500 1.500 20,000 1.5000 -3.85%
2013-02-01 0 1.560 1.520 1.580 1.540 1.560 12,000 18,600 1.5500 1.560 1.520 1.580 1.540 1.560 12,000 1.5500 2.63%
2013-01-31 0 1.520 1.510 1.550 1.520 1.520 50,000 76,000 1.5200 1.520 1.510 1.550 1.520 1.520 50,000 1.5200 -6.17%
2013-01-30 0 1.620 1.520 1.620 - - 0 0 - 1.620 1.520 1.620 - - 0 - 0.00%
2013-01-29 0 1.620 1.510 1.620 - - 16,000 25,920 1.6200 1.620 1.510 1.620 - - 16,000 1.6200 0.00%
2013-01-28 0 1.620 1.540 1.620 - - 0 0 - 1.620 1.540 1.620 - - 0 - -1.22%
2013-01-25 0 1.640 1.510 1.700 - - 0 0 - 1.640 1.510 1.700 - - 0 - 0.00%
2013-01-24 0 1.640 1.630 1.700 1.640 1.640 10,000 16,360 1.6360 1.640 1.630 1.700 1.640 1.640 10,000 1.6360 -3.53%
2013-01-23 0 1.700 1.630 1.700 1.640 1.700 12,000 19,800 1.6500 1.700 1.630 1.700 1.640 1.700 12,000 1.6500 -2.30%
2013-01-22 0 1.740 1.700 1.740 1.650 1.800 144,000 250,380 1.7388 1.740 1.700 1.740 1.650 1.800 144,000 1.7388 2.35%
2013-01-21 0 1.700 1.450 1.700 1.500 1.800 36,000 55,860 1.5517 1.700 1.450 1.700 1.500 1.800 36,000 1.5517 17.24%
2013-01-18 0 1.450 1.310 1.510 - - 0 0 - 1.450 1.310 1.510 - - 0 - 0.00%
2013-01-17 0 1.450 1.400 1.510 1.310 1.450 16,000 22,820 1.4263 1.450 1.400 1.510 1.310 1.450 16,000 1.4263 0.00%
2013-01-16 0 1.450 1.350 1.480 - - 0 0 - 1.450 1.350 1.480 - - 0 - 0.00%
2013-01-15 0 1.450 1.450 1.490 1.450 1.450 14,000 20,300 1.4500 1.450 1.450 1.490 1.450 1.450 14,000 1.4500 2.11%
2013-01-14 0 1.420 1.420 1.480 - - 0 0 - 1.420 1.420 1.480 - - 0 - 0.71%
2013-01-11 0 1.410 1.410 1.480 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.480 1.410 1.410 2,000 1.4100 -6.62%
2013-01-10 0 1.510 1.430 1.510 - - 0 0 - 1.510 1.430 1.510 - - 0 - -0.66%
2013-01-09 0 1.520 1.460 1.520 1.450 1.520 70,000 105,100 1.5014 1.520 1.460 1.520 1.450 1.520 70,000 1.5014 0.66%
2013-01-08 0 1.510 1.440 1.510 - - 0 0 - 1.510 1.440 1.510 - - 0 - 0.00%
2013-01-07 0 1.510 1.450 1.530 1.460 1.510 16,000 23,680 1.4800 1.510 1.450 1.530 1.460 1.510 16,000 1.4800 4.14%
2013-01-04 0 1.450 1.420 1.460 1.410 1.450 20,000 28,520 1.4260 1.450 1.420 1.460 1.410 1.450 20,000 1.4260 0.00%
2013-01-03 0 1.450 1.450 1.480 1.410 1.470 126,000 180,040 1.4289 1.450 1.450 1.480 1.410 1.470 126,000 1.4289 -3.33%
2013-01-02 0 1.500 1.410 1.550 1.500 1.500 10,000 15,000 1.5000 1.500 1.410 1.550 1.500 1.500 10,000 1.5000 1.35%
2012-12-31 0 1.480 1.400 1.570 - - 0 0 - 1.480 1.400 1.570 - - 0 - 0.00%
2012-12-28 0 1.480 1.480 1.580 1.480 1.480 2,000 2,960 1.4800 1.480 1.480 1.580 1.480 1.480 2,000 1.4800 0.00%
2012-12-27 0 1.480 1.480 1.500 1.480 1.480 12,000 17,760 1.4800 1.480 1.480 1.500 1.480 1.480 12,000 1.4800 -3.90%
2012-12-24 0 1.540 1.460 1.640 - - 0 0 - 1.540 1.460 1.640 - - 0 - 0.00%
2012-12-21 0 1.540 1.500 1.640 - - 0 0 - 1.540 1.500 1.640 - - 0 - 0.00%
2012-12-20 0 1.540 1.540 1.640 1.430 1.540 18,000 27,300 1.5167 1.540 1.540 1.640 1.430 1.540 18,000 1.5167 -2.53%
2012-12-19 0 1.580 1.460 1.600 1.430 1.580 18,000 27,500 1.5278 1.580 1.460 1.600 1.430 1.580 18,000 1.5278 3.27%
2012-12-18 0 1.530 1.530 1.560 1.510 1.510 20,000 30,200 1.5100 1.530 1.530 1.560 1.510 1.510 20,000 1.5100 1.32%
2012-12-17 0 1.510 1.510 1.550 - - 0 0 - 1.510 1.510 1.550 - - 0 - 0.00%
2012-12-14 0 1.510 1.510 1.550 - - 0 0 - 1.510 1.510 1.550 - - 0 - 0.67%
2012-12-13 0 1.500 1.500 1.550 1.500 1.500 4,000 6,000 1.5000 1.500 1.500 1.550 1.500 1.500 4,000 1.5000 0.00%
2012-12-12 0 1.500 1.500 1.700 1.500 1.510 32,000 48,260 1.5081 1.500 1.500 1.700 1.500 1.510 32,000 1.5081 -5.66%
2012-12-11 0 1.590 1.480 1.610 - - 0 0 - 1.590 1.480 1.610 - - 0 - 0.00%
2012-12-10 0 1.590 1.450 1.640 - - 0 0 - 1.590 1.450 1.640 - - 0 - 0.00%
2012-12-07 0 1.590 1.470 1.640 1.590 1.590 2,000 3,180 1.5900 1.590 1.470 1.640 1.590 1.590 2,000 1.5900 0.00%
2012-12-06 0 1.590 1.460 1.690 - - 0 0 - 1.590 1.460 1.690 - - 0 - 0.00%
2012-12-05 0 1.590 1.430 1.610 - - 0 0 - 1.590 1.430 1.610 - - 0 - 0.00%
2012-12-04 0 1.590 1.590 1.690 - - 0 0 - 1.590 1.590 1.690 - - 0 - 0.00%
2012-12-03 0 1.590 1.500 1.690 - - 0 0 - 1.590 1.500 1.690 - - 0 - 0.00%
2012-11-30 0 1.590 1.420 1.650 - - 0 0 - 1.590 1.420 1.650 - - 0 - 0.00%
2012-11-29 0 1.590 1.550 1.680 - - 0 0 - 1.590 1.550 1.680 - - 0 - 0.00%
2012-11-28 0 1.590 1.480 1.620 1.550 1.590 12,000 19,000 1.5833 1.590 1.480 1.620 1.550 1.590 12,000 1.5833 0.00%
2012-11-27 0 1.590 1.460 1.590 - - 0 0 - 1.590 1.460 1.590 - - 0 - -0.62%
2012-11-26 0 1.600 1.430 1.610 - - 0 0 - 1.600 1.430 1.610 - - 0 - 0.00%
2012-11-23 0 1.600 1.550 1.740 - - 0 0 - 1.600 1.550 1.740 - - 0 - 0.00%
2012-11-22 0 1.600 1.400 1.790 1.600 1.600 50,000 80,000 1.6000 1.600 1.400 1.790 1.600 1.600 50,000 1.6000 0.00%
2012-11-21 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2012-11-20 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2012-11-19 0 1.600 - 1.770 - - 0 0 - 1.600 - 1.770 - - 0 - 0.00%
2012-11-16 0 1.600 - 1.790 1.600 1.600 10,000 16,000 1.6000 1.600 - 1.790 1.600 1.600 10,000 1.6000 -1.84%
2012-11-15 0 1.630 1.630 1.790 1.600 1.600 2,000 3,200 1.6000 1.630 1.630 1.790 1.600 1.600 2,000 1.6000 -1.21%
2012-11-14 0 1.650 1.610 1.750 - - 0 0 - 1.650 1.610 1.750 - - 0 - 0.00%
2012-11-13 0 1.650 1.650 1.740 - - 0 0 - 1.650 1.650 1.740 - - 0 - 1.85%
2012-11-12 0 1.620 1.620 1.730 1.600 1.650 80,000 129,040 1.6130 1.620 1.620 1.730 1.600 1.650 80,000 1.6130 -2.41%
2012-11-09 0 1.660 1.650 1.750 - - 0 0 - 1.660 1.650 1.750 - - 0 - 0.00%
2012-11-08 0 1.660 1.660 1.750 - - 0 0 - 1.660 1.660 1.750 - - 0 - 1.84%
2012-11-07 0 1.630 1.630 1.760 1.630 1.630 2,000 3,260 1.6300 1.630 1.630 1.760 1.630 1.630 2,000 1.6300 0.62%
2012-11-06 0 1.620 1.620 1.790 - - 0 0 - 1.620 1.620 1.790 - - 0 - 0.00%
2012-11-05 0 1.620 1.620 1.750 - - 0 0 - 1.620 1.620 1.750 - - 0 - 0.00%
2012-11-02 0 1.620 1.620 1.720 1.600 1.600 10,000 16,000 1.6000 1.620 1.620 1.720 1.600 1.600 10,000 1.6000 -0.61%
2012-11-01 0 1.630 1.630 1.720 - - 0 0 - 1.630 1.630 1.720 - - 0 - 1.87%
2012-10-31 0 1.600 1.600 1.720 1.600 1.600 26,000 41,600 1.6000 1.600 1.600 1.720 1.600 1.600 26,000 1.6000 -7.51%
2012-10-30 0 1.730 1.600 1.730 - - 0 0 - 1.730 1.600 1.730 - - 0 - -1.14%
2012-10-29 0 1.750 1.660 1.750 1.750 1.750 10,000 17,500 1.7500 1.750 1.660 1.750 1.750 1.750 10,000 1.7500 -0.57%
2012-10-26 0 1.760 1.700 1.760 1.700 1.790 20,000 34,920 1.7460 1.760 1.700 1.760 1.700 1.790 20,000 1.7460 6.67%
2012-10-25 0 1.650 1.650 1.700 1.650 1.650 2,000 3,300 1.6500 1.650 1.650 1.700 1.650 1.650 2,000 1.6500 1.23%
2012-10-24 0 1.630 1.630 1.700 1.630 1.630 22,000 35,860 1.6300 1.630 1.630 1.700 1.630 1.630 22,000 1.6300 0.62%
2012-10-22 0 1.620 1.620 1.700 - - 0 0 - 1.620 1.620 1.700 - - 0 - 0.00%
2012-10-19 0 1.620 1.620 1.750 1.620 1.620 8,000 12,960 1.6200 1.620 1.620 1.750 1.620 1.620 8,000 1.6200 1.25%
2012-10-18 0 1.600 1.600 1.790 1.600 1.600 28,000 44,800 1.6000 1.600 1.600 1.790 1.600 1.600 28,000 1.6000 3.90%
2012-10-17 0 1.540 1.540 1.700 - - 0 0 - 1.540 1.540 1.700 - - 0 - 0.65%
2012-10-16 0 1.530 1.530 1.700 - - 0 0 - 1.530 1.530 1.700 - - 0 - 2.00%
2012-10-15 0 1.500 1.500 1.700 1.500 1.500 20,000 30,000 1.5000 1.500 1.500 1.700 1.500 1.500 20,000 1.5000 -1.32%
2012-10-12 0 1.520 1.520 1.700 - - 0 0 - 1.520 1.520 1.700 - - 0 - 0.00%
2012-10-11 0 1.520 1.520 1.700 1.520 1.560 28,000 42,640 1.5229 1.520 1.520 1.700 1.520 1.560 28,000 1.5229 -2.56%
2012-10-10 0 1.560 1.560 1.700 1.560 1.560 22,000 34,320 1.5600 1.560 1.560 1.700 1.560 1.560 22,000 1.5600 0.00%
2012-10-09 0 1.560 1.560 1.700 - - 0 0 - 1.560 1.560 1.700 - - 0 - 0.00%
2012-10-08 0 1.560 1.560 1.700 1.560 1.560 2,000 3,120 1.5600 1.560 1.560 1.700 1.560 1.560 2,000 1.5600 0.65%
2012-10-05 0 1.550 1.520 1.700 - - 0 0 - 1.550 1.520 1.700 - - 0 - 0.00%
2012-10-04 0 1.550 1.520 1.550 - - 0 0 - 1.550 1.520 1.550 - - 0 - -0.64%
2012-10-03 0 1.560 1.560 1.700 1.500 1.520 30,000 45,200 1.5067 1.560 1.560 1.700 1.500 1.520 30,000 1.5067 -3.11%
2012-09-28 0 1.610 1.610 1.690 1.610 1.730 130,000 215,360 1.6566 1.610 1.610 1.690 1.610 1.730 130,000 1.6566 -6.94%
2012-09-27 0 1.730 1.640 1.730 - - 0 0 - 1.730 1.640 1.730 - - 0 - 0.00%
2012-09-26 0 1.730 1.730 1.800 - - 0 0 - 1.730 1.730 1.800 - - 0 - 0.00%
2012-09-25 0 1.730 1.730 1.780 - - 0 0 - 1.730 1.730 1.780 - - 0 - 0.00%
2012-09-24 0 1.730 1.730 1.770 1.730 1.730 38,000 65,740 1.7300 1.730 1.730 1.770 1.730 1.730 38,000 1.7300 -0.57%
2012-09-21 0 1.740 1.740 1.750 1.740 1.740 100,000 174,000 1.7400 1.740 1.740 1.750 1.740 1.740 100,000 1.7400 0.00%
2012-09-20 0 1.740 1.740 1.780 1.620 1.620 2,000 3,240 1.6200 1.740 1.740 1.780 1.620 1.620 2,000 1.6200 10.13%
2012-09-19 0 1.580 1.580 1.700 - - 0 0 - 1.580 1.580 1.700 - - 0 - 0.00%
2012-09-18 0 1.580 1.580 1.780 1.500 1.500 2,000 3,000 1.5000 1.580 1.580 1.780 1.500 1.500 2,000 1.5000 -3.07%
2012-09-17 0 1.630 1.620 1.790 - - 0 0 - 1.630 1.620 1.790 - - 0 - 0.00%
2012-09-14 0 1.630 1.630 1.790 1.620 1.620 2,000 3,240 1.6200 1.630 1.630 1.790 1.620 1.620 2,000 1.6200 1.87%
2012-09-13 0 1.600 1.600 1.790 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 1.790 1.600 1.600 10,000 1.6000 -0.62%
2012-09-12 0 1.610 1.610 1.780 - - 0 0 - 1.610 1.610 1.780 - - 0 - 0.00%
2012-09-11 0 1.610 1.650 1.760 - - 0 0 - 1.610 1.650 1.760 - - 0 - 0.00%
2012-09-10 0 1.610 1.610 1.800 - - 0 0 - 1.610 1.610 1.800 - - 0 - 0.00%
2012-09-07 0 1.610 1.610 1.800 1.610 1.610 2,000 3,220 1.6100 1.610 1.610 1.800 1.610 1.610 2,000 1.6100 -0.62%
2012-09-06 0 1.620 1.610 1.630 - - 0 0 - 1.620 1.610 1.630 - - 0 - 0.00%
2012-09-05 0 1.620 1.610 1.800 1.620 1.620 60,000 97,200 1.6200 1.620 1.610 1.800 1.620 1.620 60,000 1.6200 -1.82%
2012-09-04 0 1.650 1.620 1.800 - - 0 0 - 1.650 1.620 1.800 - - 0 - 0.00%
2012-09-03 0 1.650 1.600 1.800 - - 0 0 - 1.650 1.600 1.800 - - 0 - 0.00%
2012-08-31 0 1.650 1.650 1.790 1.650 1.650 4,000 6,600 1.6500 1.650 1.650 1.790 1.650 1.650 4,000 1.6500 -6.25%
2012-08-30 0 1.760 1.650 1.760 1.780 1.800 80,000 143,040 1.7880 1.760 1.650 1.760 1.780 1.800 80,000 1.7880 3.53%
2012-08-29 0 1.700 1.650 1.730 - - 0 0 - 1.700 1.650 1.730 - - 0 - 0.00%
2012-08-28 0 1.700 1.700 1.760 1.700 1.700 56,000 95,200 1.7000 1.700 1.700 1.760 1.700 1.700 56,000 1.7000 -3.41%
2012-08-27 0 1.760 1.660 1.790 - - 0 0 - 1.760 1.660 1.790 - - 0 - 0.00%
2012-08-24 0 1.760 1.660 1.790 - - 0 0 - 1.760 1.660 1.790 - - 0 - 0.00%
2012-08-23 0 1.760 1.660 1.790 - - 0 0 - 1.760 1.660 1.790 - - 0 - 0.00%
2012-08-22 0 1.760 1.660 1.790 - - 0 0 - 1.760 1.660 1.790 - - 0 - 0.00%
2012-08-21 0 1.760 1.660 1.790 - - 0 0 - 1.760 1.660 1.790 - - 0 - 0.00%
2012-08-20 0 1.760 1.630 1.760 1.710 1.800 74,000 130,000 1.7568 1.760 1.630 1.760 1.710 1.800 74,000 1.7568 4.76%
2012-08-17 0 1.680 1.610 1.710 - - 0 0 - 1.680 1.610 1.710 - - 0 - 0.00%
2012-08-16 0 1.680 1.610 1.710 - - 0 0 - 1.680 1.610 1.710 - - 0 - 0.00%
2012-08-15 0 1.680 1.620 1.710 - - 0 0 - 1.680 1.620 1.710 - - 0 - 0.00%
2012-08-14 0 1.680 1.620 1.710 - - 0 0 - 1.680 1.620 1.710 - - 0 - 0.00%
2012-08-13 0 1.680 1.630 1.710 - - 0 0 - 1.680 1.630 1.710 - - 0 - 0.00%
2012-08-10 0 1.680 1.620 1.710 - - 0 0 - 1.680 1.620 1.710 - - 0 - 0.00%
2012-08-09 0 1.680 1.620 1.700 1.680 1.680 14,000 23,520 1.6800 1.680 1.620 1.700 1.680 1.680 14,000 1.6800 1.82%
2012-08-08 0 1.650 1.580 1.650 1.650 1.650 2,000 3,300 1.6500 1.650 1.580 1.650 1.650 1.650 2,000 1.6500 0.00%
2012-08-07 0 1.650 1.610 1.650 - - 0 0 - 1.650 1.610 1.650 - - 0 - 0.00%
2012-08-06 0 1.650 1.600 1.660 1.630 1.650 26,000 42,660 1.6408 1.650 1.600 1.660 1.630 1.650 26,000 1.6408 3.12%
2012-08-03 0 1.600 1.600 1.630 1.600 1.620 38,000 61,340 1.6142 1.600 1.600 1.630 1.600 1.620 38,000 1.6142 -7.51%
2012-08-02 0 1.730 1.630 1.750 - - 0 0 - 1.730 1.630 1.750 - - 0 - 0.00%
2012-08-01 0 1.730 1.650 1.740 1.730 1.790 20,000 35,000 1.7500 1.730 1.650 1.740 1.730 1.790 20,000 1.7500 3.59%
2012-07-31 0 1.670 1.670 1.720 1.620 1.670 14,150 23,527 1.6627 1.670 1.670 1.720 1.620 1.670 14,150 1.6627 1.21%
2012-07-30 0 1.650 1.650 1.700 1.650 1.750 14,000 23,920 1.7086 1.650 1.650 1.700 1.650 1.750 14,000 1.7086 -1.20%
2012-07-27 0 1.670 1.610 1.750 1.610 1.850 242,000 425,200 1.7570 1.670 1.610 1.750 1.610 1.850 242,000 1.7570 -2.34%
2012-07-26 0 1.710 1.710 1.740 1.700 1.800 298,000 518,700 1.7406 1.710 1.710 1.740 1.700 1.800 298,000 1.7406 -10.94%
2012-07-25 0 1.920 1.740 1.920 - - 0 0 - 1.920 1.740 1.920 - - 0 - -0.52%
2012-07-24 0 1.930 1.740 1.930 - - 0 0 - 1.930 1.740 1.930 - - 0 - 0.00%
2012-07-23 0 1.930 1.780 1.930 1.910 1.930 188,000 362,480 1.9281 1.930 1.780 1.930 1.910 1.930 188,000 1.9281 1.05%
2012-07-20 0 1.910 1.770 1.910 1.850 1.930 90,000 169,300 1.8811 1.910 1.770 1.910 1.850 1.930 90,000 1.8811 1.06%
2012-07-19 0 1.890 1.800 1.890 1.750 1.890 90,000 162,800 1.8089 1.890 1.800 1.890 1.750 1.890 90,000 1.8089 -0.53%
2012-07-18 0 1.900 1.750 1.900 1.900 1.900 50,000 95,000 1.9000 1.900 1.750 1.900 1.900 1.900 50,000 1.9000 8.57%
2012-07-17 0 1.750 1.700 1.800 1.750 1.750 6,000 10,500 1.7500 1.750 1.700 1.800 1.750 1.750 6,000 1.7500 -3.85%
2012-07-16 0 1.820 1.730 1.820 1.700 1.820 216,000 380,620 1.7621 1.820 1.730 1.820 1.700 1.820 216,000 1.7621 -3.19%
2012-07-13 0 1.880 1.780 1.880 1.900 1.950 212,000 412,800 1.9472 1.880 1.780 1.880 1.900 1.950 212,000 1.9472 -5.05%
2012-07-12 0 1.980 1.800 1.980 1.800 2.070 416,000 830,240 1.9958 1.980 1.800 1.980 1.800 2.070 416,000 1.9958 4.21%
2012-07-11 0 1.900 1.720 1.900 1.800 1.980 146,000 270,280 1.8512 1.900 1.720 1.900 1.800 1.980 146,000 1.8512 5.56%
2012-07-10 0 1.800 1.700 1.830 1.600 1.800 210,000 354,920 1.6901 1.800 1.700 1.830 1.600 1.800 210,000 1.6901 3.45%
2012-07-09 0 1.740 1.680 1.740 1.750 1.750 10,000 17,500 1.7500 1.740 1.680 1.740 1.750 1.750 10,000 1.7500 2.35%
2012-07-06 0 1.700 1.610 1.790 1.700 1.700 30,000 51,000 1.7000 1.700 1.610 1.790 1.700 1.700 30,000 1.7000 -5.03%
2012-07-05 0 1.790 1.680 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.680 1.790 1.790 1.790 2,000 1.7900 -0.56%
2012-07-04 0 1.800 1.750 1.800 1.660 1.850 334,000 597,080 1.7877 1.800 1.750 1.800 1.660 1.850 334,000 1.7877 7.14%
2012-07-03 0 1.680 1.610 1.700 1.610 1.700 168,000 279,040 1.6610 1.680 1.610 1.700 1.610 1.700 168,000 1.6610 5.00%
2012-06-29 0 1.600 1.520 1.800 1.600 1.600 250,000 400,000 1.6000 1.600 1.520 1.800 1.600 1.600 250,000 1.6000 4.58%
2012-06-28 0 1.530 1.450 - - - 0 0 - 1.530 1.450 - - - 0 - 0.00%
2012-06-27 0 1.530 1.440 - - - 0 0 - 1.530 1.440 - - - 0 - 0.00%
2012-06-26 0 1.530 1.500 - - - 0 0 - 1.530 1.500 - - - 0 - 0.00%
2012-06-25 0 1.530 1.440 - - - 0 0 - 1.530 1.440 - - - 0 - 0.00%
2012-06-22 0 1.530 1.440 - - - 0 0 - 1.530 1.440 - - - 0 - 0.00%
2012-06-21 0 1.530 1.440 - - - 0 0 - 1.530 1.440 - - - 0 - 0.00%
2012-06-20 0 1.530 1.470 1.650 - - 0 0 - 1.530 1.470 1.650 - - 0 - 0.00%
2012-06-19 0 1.530 1.450 1.720 - - 0 0 - 1.530 1.450 1.720 - - 0 - 0.00%
2012-06-18 0 1.530 1.450 1.630 - - 0 0 - 1.530 1.450 1.630 - - 0 - 0.00%
2012-06-15 0 1.530 1.470 1.700 - - 0 0 - 1.530 1.470 1.700 - - 0 - 0.00%
2012-06-14 0 1.530 1.500 1.730 1.440 1.590 366,000 546,200 1.4923 1.530 1.500 1.730 1.440 1.590 366,000 1.4923 0.00%
2012-06-13 0 1.530 1.470 1.550 - - 0 0 - 1.530 1.470 1.550 - - 0 - 0.00%
2012-06-12 0 1.530 1.500 - - - 0 0 - 1.530 1.500 - - - 0 - 0.00%
2012-06-11 0 1.530 1.530 1.780 1.480 1.530 74,000 109,640 1.4816 1.530 1.530 1.780 1.480 1.530 74,000 1.4816 -6.13%
2012-06-08 0 1.630 1.500 1.630 1.630 1.630 40,000 65,200 1.6300 1.630 1.500 1.630 1.630 1.630 40,000 1.6300 0.00%
2012-06-07 0 1.630 1.630 1.650 1.500 1.630 282,000 454,400 1.6113 1.630 1.630 1.650 1.500 1.630 282,000 1.6113 8.67%
2012-06-06 0 1.500 1.450 - - - 0 0 - 1.500 1.450 - - - 0 - 0.00%
2012-06-05 0 1.500 1.450 1.600 - - 0 0 - 1.500 1.450 1.600 - - 0 - 0.00%
2012-06-04 0 1.500 1.500 1.600 1.500 1.500 36,000 54,000 1.5000 1.500 1.500 1.600 1.500 1.500 36,000 1.5000 2.74%
2012-06-01 0 1.460 1.440 1.500 1.400 1.590 56,000 82,460 1.4725 1.460 1.440 1.500 1.400 1.590 56,000 1.4725 -8.18%
2012-05-31 0 1.590 1.590 1.600 - - 0 0 - 1.590 1.590 1.600 - - 0 - 0.00%
2012-05-30 0 1.590 1.590 1.600 1.590 1.590 4,000 6,360 1.5900 1.590 1.590 1.600 1.590 1.590 4,000 1.5900 0.00%
2012-05-29 0 1.590 1.590 1.600 - - 0 0 - 1.590 1.590 1.600 - - 0 - 0.00%
2012-05-28 0 1.590 1.590 1.600 1.590 1.590 218,000 346,620 1.5900 1.590 1.590 1.600 1.590 1.590 218,000 1.5900 0.63%
2012-05-25 0 1.580 1.500 1.600 - - 0 0 - 1.580 1.500 1.600 - - 0 - 0.00%
2012-05-24 0 1.580 1.430 1.590 - - 0 0 - 1.580 1.430 1.590 - - 0 - 0.00%
2012-05-23 0 1.580 1.430 1.590 - - 0 0 - 1.580 1.430 1.590 - - 0 - 0.00%
2012-05-22 0 1.580 1.440 1.580 - - 0 0 - 1.580 1.440 1.580 - - 0 - -0.63%
2012-05-21 0 1.590 1.490 1.590 - - 0 0 - 1.590 1.490 1.590 - - 0 - -0.62%
2012-05-18 0 1.600 1.550 1.600 1.430 1.600 440,000 657,940 1.4953 1.600 1.550 1.600 1.430 1.600 440,000 1.4953 3.90%
2012-05-17 0 1.540 1.500 1.580 - - 0 0 - 1.540 1.500 1.580 - - 0 - 0.00%
2012-05-16 0 1.540 1.490 1.600 1.460 1.600 194,000 294,220 1.5166 1.540 1.490 1.600 1.460 1.600 194,000 1.5166 -5.52%
2012-05-15 0 1.630 1.550 1.630 - - 0 0 - 1.630 1.550 1.630 - - 0 - -1.21%
2012-05-14 0 1.650 1.650 1.700 1.650 1.650 12,000 19,800 1.6500 1.650 1.650 1.700 1.650 1.650 12,000 1.6500 2.48%
2012-05-11 0 1.610 1.500 1.610 1.610 1.620 192,000 310,320 1.6163 1.610 1.500 1.610 1.610 1.620 192,000 1.6163 -1.23%
2012-05-10 0 1.630 1.630 1.650 1.600 1.630 30,000 48,600 1.6200 1.630 1.630 1.650 1.600 1.630 30,000 1.6200 0.00%
2012-05-09 0 1.630 1.630 1.650 1.630 1.650 70,000 114,900 1.6414 1.630 1.630 1.650 1.630 1.650 70,000 1.6414 -1.21%
2012-05-08 0 1.650 1.610 1.700 1.610 1.650 134,000 221,020 1.6494 1.650 1.610 1.700 1.610 1.650 134,000 1.6494 0.00%
2012-05-07 0 1.650 1.610 1.700 1.650 1.650 124,000 204,600 1.6500 1.650 1.610 1.700 1.650 1.650 124,000 1.6500 0.00%
2012-05-04 0 1.650 1.610 1.650 - - 0 0 - 1.650 1.610 1.650 - - 0 - 0.00%
2012-05-03 0 1.650 1.610 1.650 1.650 1.650 100,000 165,000 1.6500 1.650 1.610 1.650 1.650 1.650 100,000 1.6500 0.00%
2012-05-02 0 1.650 1.650 1.700 1.650 1.700 112,000 186,100 1.6616 1.650 1.650 1.700 1.650 1.700 112,000 1.6616 2.48%
2012-04-30 0 1.610 1.610 1.700 1.610 1.610 82,000 132,020 1.6100 1.610 1.610 1.700 1.610 1.610 82,000 1.6100 -2.42%
2012-04-27 0 1.650 1.610 1.700 1.630 1.650 174,000 286,140 1.6445 1.650 1.610 1.700 1.630 1.650 174,000 1.6445 1.85%
2012-04-26 0 1.620 1.600 1.620 1.600 1.630 174,000 280,880 1.6143 1.620 1.600 1.620 1.600 1.630 174,000 1.6143 1.25%
2012-04-25 0 1.600 1.590 1.630 1.600 1.650 174,000 280,140 1.6100 1.600 1.590 1.630 1.600 1.650 174,000 1.6100 1.27%
2012-04-24 0 1.580 1.580 1.600 1.580 1.600 288,000 458,040 1.5904 1.580 1.580 1.600 1.580 1.600 288,000 1.5904 1.94%
2012-04-23 0 1.550 1.550 1.620 1.550 1.600 342,000 543,700 1.5898 1.550 1.550 1.620 1.550 1.600 342,000 1.5898 -3.13%
2012-04-20 0 1.600 1.580 1.610 1.600 1.600 320,000 512,000 1.6000 1.600 1.580 1.610 1.600 1.600 320,000 1.6000 0.00%
2012-04-19 0 1.600 1.600 1.630 1.580 1.580 50,000 79,000 1.5800 1.600 1.600 1.630 1.580 1.580 50,000 1.5800 1.27%
2012-04-18 0 1.580 1.570 1.620 1.580 1.600 162,000 257,980 1.5925 1.580 1.570 1.620 1.580 1.600 162,000 1.5925 0.00%
2012-04-17 0 1.580 1.560 1.620 1.550 1.620 162,000 257,840 1.5916 1.580 1.560 1.620 1.550 1.620 162,000 1.5916 -1.25%
2012-04-16 0 1.600 1.520 1.620 - - 0 0 - 1.600 1.520 1.620 - - 0 - 0.00%
2012-04-13 0 1.600 1.600 1.610 1.600 1.600 154,000 246,000 1.5974 1.600 1.600 1.610 1.600 1.600 154,000 1.5974 5.96%
2012-04-12 0 1.510 1.510 1.550 1.500 1.570 398,000 606,360 1.5235 1.510 1.510 1.550 1.500 1.570 398,000 1.5235 -3.82%
2012-04-11 0 1.570 1.550 1.570 1.570 1.570 44,000 69,080 1.5700 1.570 1.550 1.570 1.570 1.570 44,000 1.5700 0.00%
2012-04-10 0 1.570 1.550 1.570 - - 0 0 - 1.570 1.550 1.570 - - 0 - 0.00%
2012-04-05 0 1.570 1.570 1.600 1.570 1.600 54,000 86,380 1.5996 1.570 1.570 1.600 1.570 1.600 54,000 1.5996 -1.87%
2012-04-03 0 1.600 1.600 1.630 1.600 1.600 24,000 38,400 1.6000 1.600 1.600 1.630 1.600 1.600 24,000 1.6000 -3.03%
2012-04-02 0 1.650 1.580 1.670 1.640 1.650 330,000 544,380 1.6496 1.650 1.580 1.670 1.640 1.650 330,000 1.6496 0.00%
2012-03-30 0 1.650 1.600 1.650 1.570 1.650 278,000 453,180 1.6301 1.650 1.600 1.650 1.570 1.650 278,000 1.6301 6.45%
2012-03-29 0 1.550 1.550 1.580 1.500 1.550 70,000 107,540 1.5363 1.550 1.550 1.580 1.500 1.550 70,000 1.5363 1.97%
2012-03-28 0 1.520 1.520 1.600 1.510 1.510 34,000 51,340 1.5100 1.520 1.520 1.600 1.510 1.510 34,000 1.5100 -1.94%
2012-03-27 0 1.550 1.550 1.600 1.550 1.640 246,000 391,240 1.5904 1.550 1.550 1.600 1.550 1.640 246,000 1.5904 0.65%
2012-03-26 0 1.540 1.500 1.560 1.460 1.560 680,000 1,032,080 1.5178 1.540 1.500 1.560 1.460 1.560 680,000 1.5178 10.00%
2012-03-23 0 1.400 1.390 1.450 1.400 1.400 20,000 28,000 1.4000 1.400 1.390 1.450 1.400 1.400 20,000 1.4000 -0.71%
2012-03-22 0 1.410 1.410 1.460 1.400 1.450 74,000 106,740 1.4424 1.410 1.410 1.460 1.400 1.450 74,000 1.4424 -2.08%
2012-03-21 0 1.440 1.400 1.430 1.320 1.480 826,000 1,142,120 1.3827 1.440 1.400 1.430 1.320 1.480 826,000 1.3827 0.70%
2012-03-20 0 1.430 1.430 1.460 1.400 1.460 126,000 180,440 1.4321 1.430 1.430 1.460 1.400 1.460 126,000 1.4321 -2.05%
2012-03-19 0 1.460 1.460 1.520 1.450 1.500 116,000 171,180 1.4757 1.460 1.460 1.520 1.450 1.500 116,000 1.4757 -2.67%
2012-03-16 0 1.500 1.480 1.550 1.500 1.520 30,000 45,200 1.5067 1.500 1.480 1.550 1.500 1.520 30,000 1.5067 -3.23%
2012-03-15 0 1.550 1.530 1.550 1.550 1.550 52,000 80,600 1.5500 1.550 1.530 1.550 1.550 1.550 52,000 1.5500 0.00%
2012-03-14 0 1.550 1.520 1.640 1.550 1.620 98,000 156,600 1.5980 1.550 1.520 1.640 1.550 1.620 98,000 1.5980 -5.49%
2012-03-13 0 1.640 1.640 1.660 1.600 1.630 16,000 25,780 1.6113 1.640 1.640 1.660 1.600 1.630 16,000 1.6113 -2.38%
2012-03-12 0 1.680 1.630 1.690 1.600 1.680 10,000 16,320 1.6320 1.680 1.630 1.690 1.600 1.680 10,000 1.6320 0.60%
2012-03-09 0 1.670 1.670 1.710 1.560 1.720 116,000 196,820 1.6967 1.670 1.670 1.710 1.560 1.720 116,000 1.6967 0.60%
2012-03-08 0 1.660 1.660 1.720 1.650 1.700 176,000 296,680 1.6857 1.660 1.660 1.720 1.650 1.700 176,000 1.6857 0.61%
2012-03-07 0 1.650 1.580 1.700 1.570 1.650 276,000 445,920 1.6157 1.650 1.580 1.700 1.570 1.650 276,000 1.6157 5.10%
2012-03-06 0 1.570 1.550 1.570 1.560 1.630 594,000 936,700 1.5769 1.570 1.550 1.570 1.560 1.630 594,000 1.5769 2.61%
2012-03-05 0 1.530 1.530 1.540 1.490 1.560 78,000 119,360 1.5303 1.530 1.530 1.540 1.490 1.560 78,000 1.5303 2.00%
2012-03-02 0 1.500 1.470 1.500 1.470 1.500 412,000 617,540 1.4989 1.500 1.470 1.500 1.470 1.500 412,000 1.4989 0.67%
2012-03-01 0 1.490 1.450 1.490 1.450 1.490 826,000 1,208,660 1.4633 1.490 1.450 1.490 1.450 1.490 826,000 1.4633 2.05%
2012-02-29 0 1.460 1.460 1.480 1.460 1.500 1,734,000 2,553,140 1.4724 1.460 1.460 1.480 1.460 1.500 1,734,000 1.4724 -2.01%
2012-02-28 0 1.490 1.470 1.490 1.450 1.500 1,830,000 2,685,160 1.4673 1.490 1.470 1.490 1.450 1.500 1,830,000 1.4673 2.05%
2012-02-27 0 1.460 1.460 1.480 1.410 1.500 2,568,000 3,704,460 1.4425 1.460 1.460 1.480 1.410 1.500 2,568,000 1.4425 -4.58%
2012-02-24 0 1.530 1.490 1.530 1.420 1.550 3,170,000 4,710,640 1.4860 1.530 1.490 1.530 1.420 1.550 3,170,000 1.4860 2.00%
2012-02-23 0 1.500 1.480 1.510 1.460 1.570 2,920,000 4,338,180 1.4857 1.500 1.480 1.510 1.460 1.570 2,920,000 1.4857 -2.60%
2012-02-22 0 1.540 1.530 1.560 1.400 1.600 2,976,000 4,412,400 1.4827 1.540 1.530 1.560 1.400 1.600 2,976,000 1.4827 -3.75%
2012-02-21 0 1.600 1.560 1.620 1.500 1.720 1,928,000 2,985,100 1.5483 1.600 1.560 1.620 1.500 1.720 1,928,000 1.5483 -7.51%
2012-02-20 0 1.730 1.680 1.730 1.630 1.800 1,214,000 2,066,640 1.7023 1.730 1.680 1.730 1.630 1.800 1,214,000 1.7023 0.58%
2012-02-17 0 1.720 1.670 1.720 1.550 1.800 594,000 969,700 1.6325 1.720 1.670 1.720 1.550 1.800 594,000 1.6325 8.18%
2012-02-16 0 1.590 1.540 1.590 1.540 1.660 160,000 256,680 1.6043 1.590 1.540 1.590 1.540 1.660 160,000 1.6043 0.00%
2012-02-15 0 1.590 1.530 1.590 1.570 1.590 158,000 249,860 1.5814 1.590 1.530 1.590 1.570 1.590 158,000 1.5814 0.63%
2012-02-14 0 1.580 1.530 1.580 1.500 1.590 136,000 209,340 1.5393 1.580 1.530 1.580 1.500 1.590 136,000 1.5393 6.04%
2012-02-13 0 1.490 1.490 1.520 1.490 1.530 240,000 359,620 1.4984 1.490 1.490 1.520 1.490 1.530 240,000 1.4984 0.00%
2012-02-10 0 1.490 1.480 1.530 1.490 1.500 40,000 59,800 1.4950 1.490 1.480 1.530 1.490 1.500 40,000 1.4950 -5.10%
2012-02-09 0 1.570 1.540 1.590 1.500 1.900 338,000 540,720 1.5998 1.570 1.540 1.590 1.500 1.900 338,000 1.5998 -1.87%
2012-02-08 0 1.600 1.530 1.600 1.460 1.600 370,000 556,080 1.5029 1.600 1.530 1.600 1.460 1.600 370,000 1.5029 7.38%
2012-02-07 0 1.490 1.420 1.490 1.440 1.490 84,000 123,660 1.4721 1.490 1.420 1.490 1.440 1.490 84,000 1.4721 2.76%
2012-02-06 0 1.450 1.400 1.490 1.450 1.450 10,000 14,500 1.4500 1.450 1.400 1.490 1.450 1.450 10,000 1.4500 -3.33%
2012-02-03 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2012-02-02 0 1.500 1.450 1.500 1.400 1.500 84,000 121,580 1.4474 1.500 1.450 1.500 1.400 1.500 84,000 1.4474 3.45%
2012-02-01 0 1.450 1.420 1.450 1.450 1.450 4,000 5,800 1.4500 1.450 1.420 1.450 1.450 1.450 4,000 1.4500 -2.03%
2012-01-31 0 1.480 1.480 1.500 1.450 1.500 86,000 125,860 1.4635 1.480 1.480 1.500 1.450 1.500 86,000 1.4635 -1.33%
2012-01-30 0 1.500 1.460 1.510 1.470 1.510 178,000 267,200 1.5011 1.500 1.460 1.510 1.470 1.510 178,000 1.5011 0.00%
2012-01-27 0 1.500 1.410 1.500 1.500 1.500 10,000 15,000 1.5000 1.500 1.410 1.500 1.500 1.500 10,000 1.5000 0.00%
2012-01-26 0 1.500 1.430 1.500 1.400 1.510 88,000 131,340 1.4925 1.500 1.430 1.500 1.400 1.510 88,000 1.4925 -3.23%
2012-01-20 0 1.550 1.450 1.550 1.430 1.600 112,000 172,340 1.5388 1.550 1.450 1.550 1.430 1.600 112,000 1.5388 11.51%
2012-01-19 0 1.390 1.340 1.390 1.350 1.390 40,000 55,220 1.3805 1.390 1.340 1.390 1.350 1.390 40,000 1.3805 4.51%
2012-01-18 0 1.330 1.330 1.350 1.270 1.380 214,000 284,000 1.3271 1.330 1.330 1.350 1.270 1.380 214,000 1.3271 -5.00%
2012-01-17 0 1.400 1.370 1.410 1.400 1.450 82,000 115,700 1.4110 1.400 1.370 1.410 1.400 1.450 82,000 1.4110 -2.10%
2012-01-16 0 1.430 1.420 1.450 1.420 1.500 170,000 245,200 1.4424 1.430 1.420 1.450 1.420 1.500 170,000 1.4424 -7.74%
2012-01-13 0 1.550 1.420 1.540 1.550 1.550 88,000 136,400 1.5500 1.550 1.420 1.540 1.550 1.550 88,000 1.5500 0.65%
2012-01-12 0 1.540 1.450 1.490 1.500 1.580 10,000 15,160 1.5160 1.540 1.450 1.490 1.500 1.580 10,000 1.5160 -2.53%
2012-01-11 0 1.580 1.500 1.580 1.460 1.580 42,000 63,100 1.5024 1.580 1.500 1.580 1.460 1.580 42,000 1.5024 -1.25%
2012-01-10 0 1.600 1.580 1.600 1.550 1.600 74,000 115,500 1.5608 1.600 1.580 1.600 1.550 1.600 74,000 1.5608 0.00%
2012-01-09 0 1.600 1.600 1.650 1.600 1.600 54,000 86,400 1.6000 1.600 1.600 1.650 1.600 1.600 54,000 1.6000 0.00%
2012-01-06 0 1.600 1.570 1.620 1.550 1.600 36,000 56,560 1.5711 1.600 1.570 1.620 1.550 1.600 36,000 1.5711 -5.33%
2012-01-05 0 1.690 1.500 1.700 1.690 1.690 10,000 16,900 1.6900 1.690 1.500 1.700 1.690 1.690 10,000 1.6900 1.20%
2012-01-04 0 1.670 1.670 1.680 1.650 1.670 76,000 126,000 1.6579 1.670 1.670 1.680 1.650 1.670 76,000 1.6579 -0.60%
2012-01-03 0 1.680 1.660 1.700 1.620 1.680 158,000 262,800 1.6633 1.680 1.660 1.700 1.620 1.680 158,000 1.6633 0.00%
2011-12-30 0 1.680 1.680 1.700 1.670 1.680 250,000 418,500 1.6740 1.680 1.680 1.700 1.670 1.680 250,000 1.6740 0.60%
2011-12-29 0 1.670 1.670 1.680 1.620 1.780 412,000 712,220 1.7287 1.670 1.670 1.680 1.620 1.780 412,000 1.7287 0.00%
2011-12-28 0 1.670 1.600 1.670 1.600 1.790 1,426,000 2,412,900 1.6921 1.670 1.600 1.670 1.600 1.790 1,426,000 1.6921 -8.24%
2011-12-23 0 1.820 1.760 1.820 1.760 1.870 514,000 923,520 1.7967 1.820 1.760 1.820 1.760 1.870 514,000 1.7967 -1.62%
2011-12-22 0 1.850 1.850 1.880 1.700 1.930 1,716,000 3,178,020 1.8520 1.850 1.850 1.880 1.700 1.930 1,716,000 1.8520 8.82%
2011-12-21 0 1.700 1.680 1.700 1.450 1.700 1,252,000 2,014,620 1.6091 1.700 1.680 1.700 1.450 1.700 1,252,000 1.6091 17.24%
2011-12-20 0 1.450 1.430 1.450 1.300 1.450 574,000 809,120 1.4096 1.450 1.430 1.450 1.300 1.450 574,000 1.4096 9.85%
2011-12-19 0 1.320 1.250 1.320 1.230 1.340 442,000 556,880 1.2599 1.320 1.250 1.320 1.230 1.340 442,000 1.2599 6.45%
2011-12-16 0 1.240 1.230 1.250 1.240 1.240 42,000 52,080 1.2400 1.240 1.230 1.250 1.240 1.240 42,000 1.2400 0.00%
2011-12-15 0 1.240 1.230 1.250 1.240 1.250 398,000 493,700 1.2405 1.240 1.230 1.250 1.240 1.250 398,000 1.2405 0.81%
2011-12-14 0 1.230 1.230 1.250 1.230 1.250 362,000 448,820 1.2398 1.230 1.230 1.250 1.230 1.250 362,000 1.2398 -0.81%
2011-12-13 0 1.240 1.230 1.240 1.230 1.240 534,000 661,720 1.2392 1.240 1.230 1.240 1.230 1.240 534,000 1.2392 0.00%
2011-12-12 0 1.240 1.230 1.240 1.240 1.250 530,000 658,400 1.2423 1.240 1.230 1.240 1.240 1.250 530,000 1.2423 0.00%
2011-12-09 0 1.240 1.230 1.240 1.220 1.240 318,000 392,720 1.2350 1.240 1.230 1.240 1.220 1.240 318,000 1.2350 0.00%
2011-12-08 0 1.240 1.230 1.250 1.230 1.240 118,000 146,060 1.2378 1.240 1.230 1.250 1.230 1.240 118,000 1.2378 0.81%
2011-12-07 0 1.230 1.220 1.250 1.220 1.230 454,000 555,060 1.2226 1.230 1.220 1.250 1.220 1.230 454,000 1.2226 0.00%
2011-12-06 0 1.230 1.230 1.260 1.230 1.260 282,000 351,960 1.2481 1.230 1.230 1.260 1.230 1.260 282,000 1.2481 0.00%
2011-12-05 0 1.230 1.230 1.250 1.230 1.230 16,000 19,680 1.2300 1.230 1.230 1.250 1.230 1.230 16,000 1.2300 -0.81%
2011-12-02 0 1.240 1.230 1.240 1.220 1.250 408,000 508,640 1.2467 1.240 1.230 1.240 1.220 1.250 408,000 1.2467 0.81%
2011-12-01 0 1.230 1.230 1.240 1.230 1.250 206,000 254,940 1.2376 1.230 1.230 1.240 1.230 1.250 206,000 1.2376 0.00%
2011-11-30 0 1.230 1.230 1.250 1.220 1.230 320,000 391,660 1.2239 1.230 1.230 1.250 1.220 1.230 320,000 1.2239 -1.60%
2011-11-29 0 1.250 1.230 1.250 1.220 1.250 260,000 323,560 1.2445 1.250 1.230 1.250 1.220 1.250 260,000 1.2445 0.00%
2011-11-28 0 1.250 1.240 1.250 1.240 1.300 554,000 699,420 1.2625 1.250 1.240 1.250 1.240 1.300 554,000 1.2625 2.46%
2011-11-25 0 1.220 1.210 1.230 1.210 1.220 32,000 38,740 1.2106 1.220 1.210 1.230 1.210 1.220 32,000 1.2106 0.00%
2011-11-24 0 1.220 1.210 1.220 1.210 1.220 258,000 313,140 1.2137 1.220 1.210 1.220 1.210 1.220 258,000 1.2137 -1.61%
2011-11-23 0 1.240 1.220 1.240 1.220 1.250 112,000 139,200 1.2429 1.240 1.220 1.240 1.220 1.250 112,000 1.2429 0.81%
2011-11-22 0 1.230 1.220 1.240 1.230 1.230 18,000 22,000 1.2222 1.230 1.220 1.240 1.230 1.230 18,000 1.2222 -0.81%
2011-11-21 0 1.240 1.240 1.260 1.200 1.300 576,000 731,300 1.2696 1.240 1.240 1.260 1.200 1.300 576,000 1.2696 2.48%
2011-11-18 0 1.210 1.210 1.240 1.200 1.200 10,000 12,000 1.2000 1.210 1.210 1.240 1.200 1.200 10,000 1.2000 -2.42%
2011-11-17 0 1.240 1.220 1.240 1.200 1.300 210,000 254,120 1.2101 1.240 1.220 1.240 1.200 1.300 210,000 1.2101 3.33%
2011-11-16 0 1.200 1.200 1.210 1.190 1.200 152,000 181,480 1.1939 1.200 1.200 1.210 1.190 1.200 152,000 1.1939 0.00%
2011-11-15 0 1.200 1.200 1.210 1.190 1.210 200,000 240,920 1.2046 1.200 1.200 1.210 1.190 1.210 200,000 1.2046 -0.83%
2011-11-14 0 1.210 1.200 1.210 1.200 1.210 434,000 524,580 1.2087 1.210 1.200 1.210 1.200 1.210 434,000 1.2087 0.83%
2011-11-11 0 1.200 1.200 1.210 1.190 1.210 440,000 527,360 1.1985 1.200 1.200 1.210 1.190 1.210 440,000 1.1985 0.84%
2011-11-10 0 1.190 1.180 1.190 1.180 1.200 418,000 498,380 1.1923 1.190 1.180 1.190 1.180 1.200 418,000 1.1923 -1.65%
2011-11-09 0 1.210 1.200 1.210 1.200 1.210 174,000 210,500 1.2098 1.210 1.200 1.210 1.200 1.210 174,000 1.2098 0.83%
2011-11-08 0 1.200 1.200 1.210 1.200 1.200 26,000 31,200 1.2000 1.200 1.200 1.210 1.200 1.200 26,000 1.2000 0.84%
2011-11-07 0 1.190 1.190 1.210 1.190 1.200 106,000 127,180 1.1998 1.190 1.190 1.210 1.190 1.200 106,000 1.1998 -1.65%
2011-11-04 0 1.210 1.200 1.210 1.190 1.210 82,000 98,520 1.2015 1.210 1.200 1.210 1.190 1.210 82,000 1.2015 0.83%
2011-11-03 0 1.200 1.190 1.200 1.200 1.200 22,000 26,400 1.2000 1.200 1.190 1.200 1.200 1.200 22,000 1.2000 0.00%
2011-11-02 0 1.200 1.190 1.200 1.170 1.200 122,000 145,160 1.1898 1.200 1.190 1.200 1.170 1.200 122,000 1.1898 0.00%
2011-11-01 0 1.200 1.190 1.200 1.180 1.200 84,000 100,120 1.1919 1.200 1.190 1.200 1.180 1.200 84,000 1.1919 1.69%
2011-10-31 0 1.180 1.180 1.200 1.160 1.200 218,000 258,460 1.1856 1.180 1.180 1.200 1.160 1.200 218,000 1.1856 -2.48%
2011-10-28 0 1.210 1.200 1.220 1.200 1.210 250,000 300,160 1.2006 1.210 1.200 1.220 1.200 1.210 250,000 1.2006 -0.82%
2011-10-27 0 1.220 1.210 1.220 1.190 1.220 792,000 949,720 1.1991 1.220 1.210 1.220 1.190 1.220 792,000 1.1991 -0.81%
2011-10-26 0 1.230 1.210 1.230 1.160 1.230 1,602,000 1,918,620 1.1976 1.230 1.210 1.230 1.160 1.230 1,602,000 1.1976 5.13%
2011-10-25 0 1.170 1.170 1.220 1.170 1.280 2,160,000 2,598,960 1.2032 1.170 1.170 1.220 1.170 1.280 2,160,000 1.2032 -7.87%
2011-10-24 0 1.270 1.230 1.270 1.070 1.370 418,000 534,360 1.2784 1.270 1.230 1.270 1.070 1.370 418,000 1.2784 4.10%
2011-10-21 0 1.720 1.720 1.730 1.690 1.720 2,544,000 4,347,380 1.7089 1.220 1.220 1.227 1.199 1.220 3,586,623 1.2121 -0.58%
2011-10-20 0 1.730 1.730 1.740 1.680 1.740 3,298,000 5,675,560 1.7209 1.227 1.227 1.234 1.192 1.234 4,649,639 1.2206 1.76%
2011-10-19 0 1.700 1.700 1.710 1.640 1.730 2,540,000 4,282,520 1.6860 1.206 1.206 1.213 1.163 1.227 3,580,984 1.1959 4.29%
2011-10-18 0 1.630 1.620 1.630 1.610 1.650 534,000 871,640 1.6323 1.156 1.149 1.156 1.142 1.170 752,852 1.1578 1.24%
2011-10-17 0 1.610 1.610 1.620 1.590 1.620 424,000 679,360 1.6023 1.142 1.142 1.149 1.128 1.149 597,770 1.1365 1.26%
2011-10-14 0 1.590 1.580 1.600 1.590 1.600 482,000 767,540 1.5924 1.128 1.121 1.135 1.128 1.135 679,541 1.1295 0.00%
2011-10-13 0 1.590 1.580 1.600 1.590 1.610 302,000 480,580 1.5913 1.128 1.121 1.135 1.128 1.142 425,770 1.1287 0.00%
2011-10-12 0 1.590 1.580 1.590 1.550 1.600 1,298,000 2,053,660 1.5822 1.128 1.121 1.128 1.099 1.135 1,829,967 1.1222 1.92%
2011-10-11 0 1.560 1.550 1.570 1.550 1.570 584,000 911,220 1.5603 1.107 1.099 1.114 1.099 1.114 823,344 1.1067 0.00%
2011-10-10 0 1.560 1.550 1.570 1.510 1.590 1,508,000 2,340,060 1.5518 1.107 1.099 1.114 1.071 1.128 2,126,033 1.1007 0.00%
2011-10-07 0 1.560 1.560 1.570 1.540 1.570 1,120,000 1,739,040 1.5527 1.107 1.107 1.114 1.092 1.114 1,579,016 1.1013 0.65%
2011-10-06 0 1.550 1.550 1.570 1.540 1.590 280,000 434,400 1.5514 1.099 1.099 1.114 1.092 1.128 394,754 1.1004 0.65%
2011-10-04 0 1.540 1.540 1.550 1.540 1.590 1,036,000 1,618,740 1.5625 1.092 1.092 1.099 1.092 1.128 1,460,590 1.1083 2.67%
2011-10-03 0 1.500 1.500 1.510 1.460 1.550 1,504,000 2,270,880 1.5099 1.064 1.064 1.071 1.036 1.099 2,120,393 1.0710 2.74%
2011-09-30 0 1.460 1.460 1.480 1.460 1.490 908,000 1,338,560 1.4742 1.036 1.036 1.050 1.036 1.057 1,280,131 1.0456 -0.68%
2011-09-28 0 1.470 1.470 1.490 1.450 1.520 1,450,000 2,137,140 1.4739 1.043 1.043 1.057 1.028 1.078 2,044,262 1.0454 -2.65%
2011-09-27 0 1.510 1.500 1.510 1.500 1.570 818,000 1,258,780 1.5389 1.071 1.064 1.071 1.064 1.114 1,153,246 1.0915 2.03%
2011-09-26 0 1.480 1.480 1.500 1.470 1.510 1,106,000 1,649,760 1.4916 1.050 1.050 1.064 1.043 1.071 1,559,279 1.0580 -1.33%
2011-09-23 0 1.500 1.500 1.540 1.470 1.550 706,000 1,056,700 1.4967 1.064 1.064 1.092 1.043 1.099 995,344 1.0616 -0.66%
2011-09-22 0 1.510 1.510 1.540 1.500 1.550 636,000 968,480 1.5228 1.071 1.071 1.092 1.064 1.099 896,656 1.0801 -1.95%
2011-09-21 0 1.540 1.530 1.550 1.520 1.550 446,000 683,660 1.5329 1.092 1.085 1.099 1.078 1.099 628,787 1.0873 -1.28%
2011-09-20 0 1.560 1.550 1.560 1.530 1.590 664,000 1,041,540 1.5686 1.107 1.099 1.107 1.085 1.128 936,131 1.1126 0.65%
2011-09-19 0 1.550 1.530 1.550 1.500 1.580 2,112,000 3,222,360 1.5257 1.099 1.085 1.099 1.064 1.121 2,977,574 1.0822 -0.64%
2011-09-16 0 1.560 1.530 1.560 1.540 1.600 1,352,000 2,124,280 1.5712 1.107 1.085 1.107 1.092 1.135 1,906,098 1.1145 1.30%
2011-09-15 0 1.540 1.540 1.560 1.520 1.600 1,440,000 2,249,020 1.5618 1.092 1.092 1.107 1.078 1.135 2,030,164 1.1078 -0.65%
2011-09-14 0 1.550 1.520 1.540 1.500 1.620 2,808,000 4,332,960 1.5431 1.099 1.078 1.092 1.064 1.149 3,958,820 1.0945 -1.90%
2011-09-12 0 1.580 1.580 1.590 1.480 1.670 11,754,000 18,765,620 1.5965 1.121 1.121 1.128 1.050 1.185 16,571,213 1.1324 2.60%
2011-09-09 0 1.540 1.530 1.540 1.350 1.600 20,986,000 31,462,620 1.4992 1.092 1.085 1.092 0.958 1.135 29,586,820 1.0634 33.91%
2011-09-08 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2011-08-31 0 1.150 1.120 1.150 1.150 1.160 684,000 786,620 1.1500 0.816 0.794 0.816 0.816 0.823 964,328 0.8157 0.00%
2011-08-30 0 1.150 1.120 1.150 1.110 1.180 948,000 1,078,960 1.1381 0.816 0.794 0.816 0.787 0.837 1,336,525 0.8073 7.48%
2011-08-29 0 1.070 1.050 1.080 1.040 1.090 190,000 198,860 1.0466 0.759 0.745 0.766 0.738 0.773 267,869 0.7424 -1.83%
2011-08-26 0 1.090 1.070 1.100 1.080 1.110 112,000 122,080 1.0900 0.773 0.759 0.780 0.766 0.787 157,902 0.7731 -0.91%
2011-08-25 0 1.100 1.080 1.100 1.050 1.110 784,000 855,420 1.0911 0.780 0.766 0.780 0.745 0.787 1,105,311 0.7739 -1.79%
2011-08-24 0 1.120 1.090 1.120 1.050 1.140 962,000 1,058,160 1.1000 0.794 0.773 0.794 0.745 0.809 1,356,262 0.7802 0.00%
2011-08-23 0 1.120 1.080 1.120 0.990 1.150 784,000 857,960 1.0943 0.794 0.766 0.794 0.702 0.816 1,105,311 0.7762 8.74%
2011-08-22 0 1.030 0.990 1.030 0.970 1.130 236,000 246,020 1.0425 0.731 0.702 0.731 0.688 0.802 332,721 0.7394 7.29%
2011-08-19 0 0.960 0.960 0.980 0.950 1.000 90,000 87,700 0.9744 0.681 0.681 0.695 0.674 0.709 126,885 0.6912 -2.04%
2011-08-18 0 0.980 0.980 1.010 0.980 0.990 110,000 108,720 0.9884 0.695 0.695 0.716 0.695 0.702 155,082 0.7010 -5.77%
2011-08-17 0 1.040 0.990 1.050 - - 0 0 - 0.738 0.702 0.745 - - 0 - 0.00%
2011-08-16 0 1.040 0.980 1.040 0.960 1.050 174,000 170,840 0.9818 0.738 0.695 0.738 0.681 0.745 245,311 0.6964 -0.95%
2011-08-15 0 1.050 1.010 1.050 1.050 1.070 6,000 6,360 1.0600 0.745 0.716 0.745 0.745 0.759 8,459 0.7519 0.96%
2011-08-12 0 1.040 1.000 1.040 1.040 1.060 32,000 33,560 1.0488 0.738 0.709 0.738 0.738 0.752 45,115 0.7439 4.00%
2011-08-11 0 1.000 1.000 1.010 0.950 1.070 48,000 47,980 0.9996 0.709 0.709 0.716 0.674 0.759 67,672 0.7090 0.00%
2011-08-10 0 1.000 0.950 1.000 0.990 1.050 14,000 14,000 1.0000 0.709 0.674 0.709 0.702 0.745 19,738 0.7093 1.01%
2011-08-09 0 0.990 0.950 0.990 0.940 1.000 74,000 71,920 0.9719 0.702 0.674 0.702 0.667 0.709 104,328 0.6894 -4.81%
2011-08-08 0 1.040 1.030 1.040 0.990 1.050 120,000 124,300 1.0358 0.738 0.731 0.738 0.702 0.745 169,180 0.7347 -2.80%
2011-08-05 0 1.070 1.030 1.080 1.000 1.110 293,000 309,730 1.0571 0.759 0.731 0.766 0.709 0.787 413,082 0.7498 -1.83%
2011-08-04 0 1.090 1.090 1.120 1.080 1.130 110,000 121,740 1.1067 0.773 0.773 0.794 0.766 0.802 155,082 0.7850 -1.80%
2011-08-03 0 1.110 1.110 1.120 1.100 1.130 412,000 459,220 1.1146 0.787 0.787 0.794 0.780 0.802 580,852 0.7906 0.00%
2011-08-02 0 1.110 1.110 1.130 1.100 1.130 128,000 142,420 1.1127 0.787 0.787 0.802 0.780 0.802 180,459 0.7892 0.91%
2011-08-01 0 1.100 1.090 1.120 1.100 1.130 26,000 28,660 1.1023 0.780 0.773 0.794 0.780 0.802 36,656 0.7819 -2.65%
2011-07-29 0 1.130 1.100 1.130 1.090 1.130 430,000 480,760 1.1180 0.802 0.780 0.802 0.773 0.802 606,230 0.7930 -0.88%
2011-07-28 0 1.140 1.100 1.140 1.100 1.140 350,000 393,220 1.1235 0.809 0.780 0.809 0.780 0.809 493,443 0.7969 1.79%
2011-07-27 0 1.120 1.100 1.120 1.100 1.130 267,000 297,550 1.1144 0.794 0.780 0.794 0.780 0.802 376,426 0.7905 0.00%
2011-07-26 0 1.120 1.090 1.120 1.060 1.120 132,000 145,380 1.1014 0.794 0.773 0.794 0.752 0.794 186,098 0.7812 1.82%
2011-07-25 0 1.100 1.100 1.110 1.070 1.130 260,000 283,960 1.0922 0.780 0.780 0.787 0.759 0.802 366,557 0.7747 0.92%
2011-07-22 0 1.090 1.090 1.100 1.060 1.120 354,000 382,040 1.0792 0.773 0.773 0.780 0.752 0.794 499,082 0.7655 0.00%
2011-07-21 0 1.090 1.090 1.100 1.050 1.100 302,000 326,120 1.0799 0.773 0.773 0.780 0.745 0.780 425,770 0.7660 -3.54%
2011-07-20 0 1.130 1.100 1.130 1.090 1.140 342,000 376,460 1.1008 0.802 0.780 0.802 0.773 0.809 482,164 0.7808 0.00%
2011-07-19 0 1.130 1.080 1.140 1.060 1.130 1,126,000 1,229,000 1.0915 0.802 0.766 0.809 0.752 0.802 1,587,475 0.7742 2.73%
2011-07-18 0 1.100 1.030 1.100 1.020 1.100 786,000 823,160 1.0473 0.780 0.731 0.780 0.723 0.780 1,108,131 0.7428 4.76%
2011-07-15 0 1.050 1.020 1.060 1.010 1.060 288,000 296,880 1.0308 0.745 0.723 0.752 0.716 0.752 406,033 0.7312 1.94%
2011-07-14 0 1.030 1.000 1.030 0.990 1.050 264,000 270,580 1.0249 0.731 0.709 0.731 0.702 0.745 372,197 0.7270 4.04%
2011-07-13 0 0.990 0.990 1.010 0.980 1.010 102,000 102,080 1.0008 0.702 0.702 0.716 0.695 0.716 143,803 0.7099 3.13%
2011-07-12 0 0.960 0.950 0.970 0.950 0.990 354,000 342,640 0.9679 0.681 0.674 0.688 0.674 0.702 499,082 0.6865 -4.00%
2011-07-11 0 1.000 0.990 1.000 0.990 1.040 286,000 285,960 0.9999 0.709 0.702 0.709 0.702 0.738 403,213 0.7092 1.01%
2011-07-08 0 0.990 0.990 1.030 0.990 1.050 88,000 87,240 0.9914 0.702 0.702 0.731 0.702 0.745 124,066 0.7032 0.00%
2011-07-07 0 0.990 0.990 1.010 0.990 1.050 174,000 175,240 1.0071 0.702 0.702 0.716 0.702 0.745 245,311 0.7144 -1.00%
2011-07-06 0 1.000 0.970 1.000 0.990 1.020 190,000 189,540 0.9976 0.709 0.688 0.709 0.702 0.723 267,869 0.7076 3.09%
2011-07-05 0 0.970 0.970 0.990 0.970 0.970 318,000 308,460 0.9700 0.688 0.688 0.702 0.688 0.688 448,328 0.6880 1.04%
2011-07-04 0 0.960 0.950 0.960 0.950 0.980 282,000 273,820 0.9710 0.681 0.674 0.681 0.674 0.695 397,574 0.6887 2.13%
2011-06-30 0 0.940 0.920 0.940 0.930 0.980 416,000 391,660 0.9415 0.667 0.653 0.667 0.660 0.695 586,492 0.6678 4.44%
2011-06-29 0 0.900 0.890 0.920 0.880 0.940 1,704,000 1,544,800 0.9066 0.638 0.631 0.653 0.624 0.667 2,402,361 0.6430 -4.26%
2011-06-28 0 0.940 0.920 0.930 0.910 0.950 1,362,000 1,270,460 0.9328 0.667 0.653 0.660 0.645 0.674 1,920,197 0.6616 -1.05%
2011-06-27 0 0.950 0.930 0.960 0.930 1.070 1,906,000 1,887,100 0.9901 0.674 0.660 0.681 0.660 0.759 2,687,148 0.7023 -11.21%
2011-06-24 0 1.070 1.070 1.100 1.070 1.110 414,000 447,860 1.0818 0.759 0.759 0.780 0.759 0.787 583,672 0.7673 -0.93%
2011-06-23 0 1.080 1.060 1.080 1.040 1.130 398,000 431,160 1.0833 0.766 0.752 0.766 0.738 0.802 561,115 0.7684 -0.92%
2011-06-22 0 1.090 1.080 1.100 1.070 1.100 246,000 266,020 1.0814 0.773 0.766 0.780 0.759 0.780 346,820 0.7670 2.83%
2011-06-21 0 1.060 1.030 1.060 1.090 1.100 30,000 32,780 1.0927 0.752 0.731 0.752 0.773 0.780 42,295 0.7750 -0.93%
2011-06-20 0 1.070 1.050 1.070 1.060 1.130 148,000 158,460 1.0707 0.759 0.745 0.759 0.752 0.802 208,656 0.7594 -1.83%
2011-06-17 0 1.090 1.070 1.090 1.080 1.130 102,000 112,740 1.1053 0.773 0.759 0.773 0.766 0.802 143,803 0.7840 -2.68%
2011-06-16 0 1.120 1.100 1.120 1.080 1.130 68,000 74,440 1.0947 0.794 0.780 0.794 0.766 0.802 95,869 0.7765 -1.75%
2011-06-15 0 1.140 1.090 1.140 1.070 1.140 122,000 134,420 1.1018 0.809 0.773 0.809 0.759 0.809 172,000 0.7815 4.59%
2011-06-14 0 1.090 1.090 1.100 1.080 1.120 262,000 287,780 1.0984 0.773 0.773 0.780 0.766 0.794 369,377 0.7791 -0.91%
2011-06-13 0 1.100 1.100 1.110 1.090 1.130 50,000 55,200 1.1040 0.780 0.780 0.787 0.773 0.802 70,492 0.7831 0.00%
2011-06-10 0 1.100 1.070 1.120 1.100 1.100 30,000 33,000 1.1000 0.780 0.759 0.794 0.780 0.780 42,295 0.7802 0.00%
2011-06-09 0 1.100 1.070 1.100 - - 0 0 - 0.780 0.759 0.780 - - 0 - 0.00%
2011-06-08 0 1.100 1.070 1.130 1.100 1.130 250,000 276,060 1.1042 0.780 0.759 0.802 0.780 0.802 352,459 0.7832 -1.79%
2011-06-07 0 1.120 1.120 1.130 1.110 1.140 224,000 254,660 1.1369 0.794 0.794 0.802 0.787 0.809 315,803 0.8064 -2.61%
2011-06-03 0 1.150 1.130 1.150 1.130 1.150 408,000 463,000 1.1348 0.816 0.802 0.816 0.802 0.816 575,213 0.8049 0.88%
2011-06-02 0 1.140 1.110 1.140 1.110 1.140 388,000 435,420 1.1222 0.809 0.787 0.809 0.787 0.809 547,016 0.7960 0.88%
2011-06-01 0 1.130 1.120 1.130 1.100 1.140 520,000 581,440 1.1182 0.802 0.794 0.802 0.780 0.809 733,115 0.7931 0.00%
2011-05-31 0 1.130 1.120 1.130 1.120 1.140 150,000 169,320 1.1288 0.802 0.794 0.802 0.794 0.809 211,475 0.8007 0.89%
2011-05-30 0 1.120 1.110 1.130 1.110 1.160 752,000 848,260 1.1280 0.794 0.787 0.802 0.787 0.823 1,060,197 0.8001 0.00%
2011-05-27 0 1.120 1.100 1.120 1.100 1.140 90,000 101,320 1.1258 0.794 0.780 0.794 0.780 0.809 126,885 0.7985 0.90%
2011-05-26 0 1.110 1.110 1.130 1.100 1.150 206,000 227,920 1.1064 0.787 0.787 0.802 0.780 0.816 290,426 0.7848 0.00%
2011-05-25 0 1.110 1.110 1.130 1.100 1.140 306,000 341,980 1.1176 0.787 0.787 0.802 0.780 0.809 431,410 0.7927 -0.89%
2011-05-24 0 1.120 1.110 1.130 1.070 1.150 292,000 319,760 1.0951 0.794 0.787 0.802 0.759 0.816 411,672 0.7767 0.00%
2011-05-23 0 1.120 1.090 1.130 1.090 1.160 468,000 521,020 1.1133 0.794 0.773 0.802 0.773 0.823 659,803 0.7897 0.90%
2011-05-20 0 1.110 1.110 1.140 1.100 1.160 996,000 1,127,820 1.1323 0.787 0.787 0.809 0.780 0.823 1,404,197 0.8032 0.91%
2011-05-19 0 1.100 1.060 1.100 1.060 1.160 94,000 102,740 1.0930 0.780 0.752 0.780 0.752 0.823 132,525 0.7753 0.92%
2011-05-18 0 1.090 1.060 1.090 1.050 1.100 42,000 45,580 1.0852 0.773 0.752 0.773 0.745 0.780 59,213 0.7698 -0.91%
2011-05-17 0 1.100 1.050 1.100 1.050 1.100 64,000 67,800 1.0594 0.780 0.745 0.780 0.745 0.780 90,230 0.7514 2.80%
2011-05-16 0 1.070 1.070 1.100 1.070 1.100 84,000 90,480 1.0771 0.759 0.759 0.780 0.759 0.780 118,426 0.7640 -1.83%
2011-05-13 0 1.090 1.080 1.100 1.060 1.090 44,000 47,200 1.0727 0.773 0.766 0.780 0.752 0.773 62,033 0.7609 0.93%
2011-05-12 0 1.080 1.080 1.100 1.080 1.120 198,000 216,340 1.0926 0.766 0.766 0.780 0.766 0.794 279,148 0.7750 -1.82%
2011-05-11 0 1.100 1.060 1.100 1.050 1.110 64,000 70,020 1.0941 0.780 0.752 0.780 0.745 0.787 90,230 0.7760 0.92%
2011-05-09 0 1.090 1.070 1.090 1.070 1.130 134,000 143,940 1.0742 0.773 0.759 0.773 0.759 0.802 188,918 0.7619 0.93%
2011-05-06 0 1.080 1.050 1.080 1.050 1.090 102,000 107,180 1.0508 0.766 0.745 0.766 0.745 0.773 143,803 0.7453 0.93%
2011-05-05 0 1.070 1.030 1.090 - - 0 0 - 0.759 0.731 0.773 - - 0 - 0.00%
2011-05-04 0 1.070 1.050 1.070 1.050 1.070 74,000 77,740 1.0505 0.759 0.745 0.759 0.745 0.759 104,328 0.7452 -1.83%
2011-05-03 0 1.090 1.050 1.090 1.090 1.130 56,000 61,960 1.1064 0.773 0.745 0.773 0.773 0.802 78,951 0.7848 3.81%
2011-04-29 0 1.050 1.050 1.070 1.050 1.100 288,000 305,920 1.0622 0.745 0.745 0.759 0.745 0.780 406,033 0.7534 -0.94%
2011-04-28 0 1.060 1.060 1.090 1.060 1.070 120,000 127,400 1.0617 0.752 0.752 0.773 0.752 0.759 169,180 0.7530 -1.85%
2011-04-27 0 1.080 1.070 1.090 1.070 1.080 40,000 43,180 1.0795 0.766 0.759 0.773 0.759 0.766 56,393 0.7657 -3.57%
2011-04-26 0 1.120 1.070 1.120 1.120 1.120 4,000 4,480 1.1200 0.794 0.759 0.794 0.794 0.794 5,639 0.7944 0.90%
2011-04-21 0 1.110 1.070 1.110 1.060 1.120 322,000 350,200 1.0876 0.787 0.759 0.787 0.752 0.794 453,967 0.7714 -0.89%
2011-04-20 0 1.120 1.100 1.140 1.110 1.180 1,092,000 1,249,300 1.1440 0.794 0.780 0.809 0.787 0.837 1,539,541 0.8115 -2.61%
2011-04-19 0 1.150 1.140 1.150 1.080 1.150 698,000 790,900 1.1331 0.816 0.809 0.816 0.766 0.816 984,066 0.8037 3.60%
2011-04-18 0 1.110 1.080 1.110 1.070 1.120 12,000 13,220 1.1017 0.787 0.766 0.787 0.759 0.794 16,918 0.7814 -0.89%
2011-04-15 0 1.120 1.110 1.130 1.100 1.130 442,000 489,920 1.1084 0.794 0.787 0.802 0.780 0.802 623,148 0.7862 2.75%
2011-04-14 0 1.090 1.080 1.110 1.070 1.130 166,000 183,360 1.1046 0.773 0.766 0.787 0.759 0.802 234,033 0.7835 0.00%
2011-04-13 0 1.090 1.090 1.100 1.090 1.130 116,000 127,700 1.1009 0.773 0.773 0.780 0.773 0.802 163,541 0.7808 3.81%
2011-04-12 0 1.050 1.050 1.070 1.050 1.110 52,000 55,320 1.0638 0.745 0.745 0.759 0.745 0.787 73,311 0.7546 -0.94%
2011-04-11 0 1.060 1.060 1.100 1.030 1.090 570,000 611,840 1.0734 0.752 0.752 0.780 0.731 0.773 803,607 0.7614 -5.36%
2011-04-08 0 1.120 1.080 1.120 1.080 1.130 90,000 98,360 1.0929 0.794 0.766 0.794 0.766 0.802 126,885 0.7752 3.70%
2011-04-07 0 1.080 1.080 1.110 1.080 1.130 16,000 17,500 1.0938 0.766 0.766 0.787 0.766 0.802 22,557 0.7758 -2.70%
2011-04-06 0 1.110 1.080 1.110 1.080 1.130 608,000 669,120 1.1005 0.787 0.766 0.787 0.766 0.802 857,180 0.7806 1.83%
2011-04-04 0 1.090 1.090 1.100 1.030 1.110 278,000 302,440 1.0879 0.773 0.773 0.780 0.731 0.787 391,934 0.7717 2.83%
2011-04-01 0 1.060 1.060 1.080 1.030 1.100 300,000 319,440 1.0648 0.752 0.752 0.766 0.731 0.780 422,951 0.7553 -1.85%
2011-03-31 0 1.080 1.040 1.080 1.030 1.080 246,000 258,940 1.0526 0.766 0.738 0.766 0.731 0.766 346,820 0.7466 -0.92%
2011-03-30 0 1.090 1.050 1.090 1.050 1.090 100,000 106,140 1.0614 0.773 0.745 0.773 0.745 0.773 140,984 0.7529 0.00%
2011-03-29 0 1.090 1.060 1.120 - - 0 0 - 0.773 0.752 0.794 - - 0 - 0.00%
2011-03-28 0 1.090 1.060 1.110 - - 0 0 - 0.773 0.752 0.787 - - 0 - 0.00%
2011-03-25 0 1.090 1.070 1.100 1.070 1.100 316,000 340,740 1.0783 0.773 0.759 0.780 0.759 0.780 445,508 0.7648 -2.68%
2011-03-24 0 1.120 1.080 1.120 1.080 1.130 437,000 477,270 1.0922 0.794 0.766 0.794 0.766 0.802 616,098 0.7747 0.90%
2011-03-23 0 1.110 1.070 1.110 - - 0 0 - 0.787 0.759 0.787 - - 0 - 0.00%
2011-03-22 0 1.110 1.080 1.110 1.070 1.130 120,000 130,320 1.0860 0.787 0.766 0.787 0.759 0.802 169,180 0.7703 1.83%
2011-03-21 0 1.090 1.060 1.100 1.090 1.150 190,000 210,940 1.1102 0.773 0.752 0.780 0.773 0.816 267,869 0.7875 1.87%
2011-03-18 0 1.070 1.020 1.070 1.000 1.070 182,000 185,720 1.0204 0.759 0.723 0.759 0.709 0.759 256,590 0.7238 7.00%
2011-03-17 0 1.000 1.050 1.060 0.990 1.020 94,000 94,800 1.0085 0.709 0.745 0.752 0.702 0.723 132,525 0.7153 -8.26%
2011-03-16 0 1.090 1.050 1.090 1.030 1.100 48,000 50,160 1.0450 0.773 0.745 0.773 0.731 0.780 67,672 0.7412 0.00%
2011-03-15 0 1.090 1.020 1.090 1.020 1.100 98,000 102,480 1.0457 0.773 0.723 0.773 0.723 0.780 138,164 0.7417 -2.68%
2011-03-14 0 1.120 1.060 1.120 - - 0 0 - 0.794 0.752 0.794 - - 0 - 0.00%
2011-03-11 0 1.120 1.080 1.120 - - 0 0 - 0.794 0.766 0.794 - - 0 - 0.00%
2011-03-10 0 1.120 1.090 1.120 1.090 1.130 34,000 37,200 1.0941 0.794 0.773 0.794 0.773 0.802 47,934 0.7761 1.82%
2011-03-09 0 1.100 1.100 1.120 1.100 1.130 34,000 37,660 1.1076 0.780 0.780 0.794 0.780 0.802 47,934 0.7857 -2.65%
2011-03-08 0 1.130 1.120 1.130 1.130 1.130 2,000 2,260 1.1300 0.802 0.794 0.802 0.802 0.802 2,820 0.8015 0.89%
2011-03-07 0 1.120 1.110 1.130 1.110 1.170 100,000 111,440 1.1144 0.794 0.787 0.802 0.787 0.830 140,984 0.7904 -0.88%
2011-03-04 0 1.130 1.110 1.150 1.110 1.180 198,000 222,860 1.1256 0.802 0.787 0.816 0.787 0.837 279,148 0.7984 -1.74%
2011-03-03 0 1.150 1.120 1.160 1.090 1.180 344,000 394,240 1.1460 0.816 0.794 0.823 0.773 0.837 484,984 0.8129 5.50%
2011-03-02 0 1.090 1.080 1.090 1.070 1.150 176,000 191,480 1.0880 0.773 0.766 0.773 0.759 0.816 248,131 0.7717 -2.68%
2011-03-01 0 1.120 1.100 1.120 1.090 1.160 321,000 354,510 1.1044 0.794 0.780 0.794 0.773 0.823 452,557 0.7833 -0.88%
2011-02-28 0 1.130 1.120 1.130 1.100 1.150 100,000 113,180 1.1318 0.802 0.794 0.802 0.780 0.816 140,984 0.8028 2.73%
2011-02-25 0 1.100 1.080 1.100 1.080 1.130 112,000 122,520 1.0939 0.780 0.766 0.780 0.766 0.802 157,902 0.7759 0.00%
2011-02-24 0 1.100 1.090 1.100 1.070 1.130 296,000 326,140 1.1018 0.780 0.773 0.780 0.759 0.802 417,311 0.7815 -2.65%
2011-02-23 0 1.130 1.120 1.130 1.120 1.150 716,000 810,220 1.1316 0.802 0.794 0.802 0.794 0.816 1,009,443 0.8026 -4.24%
2011-02-22 0 1.180 1.130 1.180 1.150 1.180 510,000 590,860 1.1585 0.837 0.802 0.837 0.816 0.837 719,016 0.8218 0.00%
2011-02-21 0 1.180 1.170 1.180 1.170 1.200 494,000 582,640 1.1794 0.837 0.830 0.837 0.830 0.851 696,459 0.8366 0.85%
2011-02-18 0 1.170 1.170 1.180 1.160 1.200 128,000 150,700 1.1773 0.830 0.830 0.837 0.823 0.851 180,459 0.8351 -0.85%
2011-02-17 0 1.180 1.180 1.200 1.150 1.220 236,000 280,480 1.1885 0.837 0.837 0.851 0.816 0.865 332,721 0.8430 0.00%
2011-02-16 0 1.180 1.150 1.180 1.140 1.200 280,000 326,620 1.1665 0.837 0.816 0.837 0.809 0.851 394,754 0.8274 3.51%
2011-02-15 0 1.140 1.140 1.170 1.120 1.230 660,000 773,260 1.1716 0.809 0.809 0.830 0.794 0.872 930,492 0.8310 0.00%
2011-02-14 0 1.140 1.120 1.160 1.140 1.170 184,000 212,040 1.1524 0.809 0.794 0.823 0.809 0.830 259,410 0.8174 -0.87%
2011-02-11 0 1.150 1.110 1.150 1.100 1.170 264,000 300,120 1.1368 0.816 0.787 0.816 0.780 0.830 372,197 0.8063 -1.71%
2011-02-10 0 1.170 1.100 1.170 1.100 1.170 226,000 258,980 1.1459 0.830 0.780 0.830 0.780 0.830 318,623 0.8128 0.00%
2011-02-09 0 1.170 1.130 1.170 1.120 1.190 54,000 60,720 1.1244 0.830 0.802 0.830 0.794 0.844 76,131 0.7976 2.63%
2011-02-08 0 1.140 1.120 1.140 1.120 1.220 672,000 778,600 1.1586 0.809 0.794 0.809 0.794 0.865 947,410 0.8218 -0.87%
2011-02-07 0 1.150 1.110 1.150 1.090 1.150 778,000 865,880 1.1130 0.816 0.787 0.816 0.773 0.816 1,096,852 0.7894 1.77%
2011-02-02 0 1.130 1.080 1.130 1.120 1.160 136,000 153,920 1.1318 0.802 0.766 0.802 0.794 0.823 191,738 0.8028 4.63%
2011-02-01 0 1.080 1.080 1.100 1.080 1.150 16,000 17,500 1.0938 0.766 0.766 0.780 0.766 0.816 22,557 0.7758 -1.82%
2011-01-31 0 1.100 1.070 1.100 1.090 1.130 136,000 148,920 1.0950 0.780 0.759 0.780 0.773 0.802 191,738 0.7767 0.00%
2011-01-28 0 1.100 1.070 1.100 1.050 1.120 182,000 194,220 1.0671 0.780 0.759 0.780 0.745 0.794 256,590 0.7569 4.76%
2011-01-27 0 1.050 1.050 1.080 1.050 1.100 184,000 201,080 1.0928 0.745 0.745 0.766 0.745 0.780 259,410 0.7751 -1.87%
2011-01-26 0 1.070 1.040 1.070 1.050 1.080 282,000 300,280 1.0648 0.759 0.738 0.759 0.745 0.766 397,574 0.7553 1.90%
2011-01-25 0 1.050 1.050 1.070 1.050 1.090 360,000 383,200 1.0644 0.745 0.745 0.759 0.745 0.773 507,541 0.7550 -4.55%
2011-01-24 0 1.100 1.070 1.110 1.070 1.130 50,000 53,960 1.0792 0.780 0.759 0.787 0.759 0.802 70,492 0.7655 0.00%
2011-01-21 0 1.100 1.090 1.100 1.090 1.150 166,000 183,160 1.1034 0.780 0.773 0.780 0.773 0.816 234,033 0.7826 -1.79%
2011-01-20 0 1.120 1.110 1.120 1.110 1.150 386,000 432,700 1.1210 0.794 0.787 0.794 0.787 0.816 544,197 0.7951 -0.88%
2011-01-19 0 1.130 1.130 1.140 1.070 1.170 1,232,000 1,397,240 1.1341 0.802 0.802 0.809 0.759 0.830 1,736,918 0.8044 5.61%
2011-01-18 0 1.070 1.060 1.080 1.060 1.090 64,000 68,540 1.0709 0.759 0.752 0.766 0.752 0.773 90,230 0.7596 0.94%
2011-01-17 0 1.060 1.060 1.070 1.060 1.100 370,000 394,520 1.0663 0.752 0.752 0.759 0.752 0.780 521,639 0.7563 -3.64%
2011-01-14 0 1.100 1.080 1.100 1.090 1.100 498,000 545,540 1.0955 0.780 0.766 0.780 0.773 0.780 702,098 0.7770 1.85%
2011-01-13 0 1.080 1.080 1.100 1.040 1.120 1,504,000 1,638,960 1.0897 0.766 0.766 0.780 0.738 0.794 2,120,393 0.7730 0.93%
2011-01-12 0 1.070 1.070 1.100 1.070 1.140 346,000 371,040 1.0724 0.759 0.759 0.780 0.759 0.809 487,803 0.7606 -3.60%
2011-01-11 0 1.110 1.080 1.110 1.080 1.120 68,000 74,080 1.0894 0.787 0.766 0.787 0.766 0.794 95,869 0.7727 0.00%
2011-01-10 0 1.110 1.080 1.110 1.070 1.140 366,000 401,720 1.0976 0.787 0.766 0.787 0.759 0.809 516,000 0.7785 0.91%
2011-01-07 0 1.100 1.080 1.100 1.080 1.140 42,000 46,080 1.0971 0.780 0.766 0.780 0.766 0.809 59,213 0.7782 0.00%
2011-01-06 0 1.100 1.080 1.100 1.070 1.130 220,000 239,620 1.0892 0.780 0.766 0.780 0.759 0.802 310,164 0.7726 -1.79%
2011-01-05 0 1.120 1.080 1.120 1.080 1.140 330,000 362,220 1.0976 0.794 0.766 0.794 0.766 0.809 465,246 0.7786 2.75%
2011-01-04 0 1.090 1.080 1.100 1.080 1.130 188,000 204,680 1.0887 0.773 0.766 0.780 0.766 0.802 265,049 0.7722 -1.80%
2011-01-03 0 1.110 1.090 1.110 1.100 1.150 398,000 442,200 1.1111 0.787 0.773 0.787 0.780 0.816 561,115 0.7881 -2.63%
2010-12-31 0 1.140 1.100 1.140 1.080 1.150 174,000 191,460 1.1003 0.809 0.780 0.809 0.766 0.816 245,311 0.7805 2.70%
2010-12-30 0 1.110 1.090 1.120 1.020 1.130 1,126,000 1,218,340 1.0820 0.787 0.773 0.794 0.723 0.802 1,587,475 0.7675 5.71%
2010-12-29 0 1.050 1.030 1.050 1.030 1.050 132,000 136,860 1.0368 0.745 0.731 0.745 0.731 0.745 186,098 0.7354 0.96%
2010-12-28 0 1.040 1.030 1.040 1.020 1.060 180,000 185,460 1.0303 0.738 0.731 0.738 0.723 0.752 253,770 0.7308 -3.70%
2010-12-24 0 1.080 1.040 1.080 1.010 1.080 130,000 133,620 1.0278 0.766 0.738 0.766 0.716 0.766 183,279 0.7291 0.00%
2010-12-23 0 1.080 1.050 1.080 1.080 1.090 4,000 4,340 1.0850 0.766 0.745 0.766 0.766 0.773 5,639 0.7696 -0.92%
2010-12-22 0 1.090 1.070 1.090 1.070 1.100 186,000 200,740 1.0792 0.773 0.759 0.773 0.759 0.780 262,230 0.7655 -0.91%
2010-12-21 0 1.100 1.070 1.100 1.060 1.130 220,000 238,120 1.0824 0.780 0.759 0.780 0.752 0.802 310,164 0.7677 0.92%
2010-12-20 0 1.090 1.080 1.090 1.050 1.140 262,000 283,900 1.0836 0.773 0.766 0.773 0.745 0.809 369,377 0.7686 -2.68%
2010-12-17 0 1.120 1.090 1.120 1.060 1.140 292,000 317,980 1.0890 0.794 0.773 0.794 0.752 0.809 411,672 0.7724 3.70%
2010-12-16 0 1.080 1.050 1.110 1.050 1.100 572,000 614,380 1.0741 0.766 0.745 0.787 0.745 0.780 806,426 0.7619 -0.92%
2010-12-15 0 1.090 1.080 1.090 1.050 1.130 586,000 641,940 1.0955 0.773 0.766 0.773 0.745 0.802 826,164 0.7770 2.83%
2010-12-14 0 1.060 1.050 1.080 1.040 1.090 1,132,000 1,193,100 1.0540 0.752 0.745 0.766 0.738 0.773 1,595,934 0.7476 -2.75%
2010-12-13 0 1.090 1.070 1.090 1.070 1.150 540,000 589,380 1.0914 0.773 0.759 0.773 0.759 0.816 761,311 0.7742 -5.22%
2010-12-10 0 1.150 1.120 1.150 1.120 1.150 103,000 115,650 1.1228 0.816 0.794 0.816 0.794 0.816 145,213 0.7964 -0.86%
2010-12-09 0 1.160 1.130 1.160 1.120 1.200 424,000 490,940 1.1579 0.823 0.802 0.823 0.794 0.851 597,770 0.8213 -3.33%
2010-12-08 0 1.200 1.180 1.200 1.170 1.240 760,000 908,300 1.1951 0.851 0.837 0.851 0.830 0.880 1,071,475 0.8477 0.00%
2010-12-07 0 1.200 1.190 1.200 1.170 1.240 796,000 953,340 1.1977 0.851 0.844 0.851 0.830 0.880 1,122,230 0.8495 1.69%
2010-12-06 0 1.180 1.170 1.190 1.140 1.230 1,890,000 2,204,560 1.1664 0.837 0.830 0.844 0.809 0.872 2,664,590 0.8274 -5.60%
2010-12-03 0 1.250 1.230 1.250 1.230 1.270 920,000 1,151,540 1.2517 0.887 0.872 0.887 0.872 0.901 1,297,049 0.8878 -1.57%
2010-12-02 0 1.270 1.270 1.280 1.250 1.320 1,213,000 1,552,760 1.2801 0.901 0.901 0.908 0.887 0.936 1,710,131 0.9080 0.00%
2010-12-01 0 1.270 1.260 1.270 1.230 1.330 2,218,000 2,780,980 1.2538 0.901 0.894 0.901 0.872 0.943 3,127,016 0.8893 1.60%
2010-11-30 0 1.250 1.240 1.260 1.200 1.290 1,260,000 1,570,420 1.2464 0.887 0.880 0.894 0.851 0.915 1,776,393 0.8840 -2.34%
2010-11-29 0 1.280 1.270 1.280 1.230 1.480 4,692,000 6,158,780 1.3126 0.908 0.901 0.908 0.872 1.050 6,614,951 0.9310 -9.22%
2010-11-26 0 1.410 1.360 1.390 1.370 1.480 2,164,000 3,092,460 1.4290 1.000 0.965 0.986 0.972 1.050 3,050,885 1.0136 0.71%
2010-11-25 0 1.400 1.390 1.400 1.270 1.450 3,056,000 4,259,800 1.3939 0.993 0.986 0.993 0.901 1.028 4,308,459 0.9887 10.24%
2010-11-24 0 1.270 1.260 1.280 1.220 1.330 1,078,000 1,363,540 1.2649 0.901 0.894 0.908 0.865 0.943 1,519,803 0.8972 -5.93%
2010-11-23 0 1.350 1.310 1.350 1.320 1.380 584,000 786,020 1.3459 0.958 0.929 0.958 0.936 0.979 823,344 0.9547 -0.74%
2010-11-22 0 1.360 1.340 1.370 1.320 1.380 654,000 878,140 1.3427 0.965 0.950 0.972 0.936 0.979 922,033 0.9524 -0.73%
2010-11-19 0 1.370 1.350 1.380 1.340 1.390 563,000 760,170 1.3502 0.972 0.958 0.979 0.950 0.986 793,738 0.9577 -1.44%
2010-11-18 0 1.390 1.380 1.390 1.330 1.390 1,084,000 1,481,980 1.3671 0.986 0.979 0.986 0.943 0.986 1,528,262 0.9697 3.73%
2010-11-17 0 1.340 1.340 1.350 1.320 1.430 854,000 1,170,440 1.3705 0.950 0.950 0.958 0.936 1.014 1,204,000 0.9721 -6.94%
2010-11-16 0 1.440 1.420 1.440 1.330 1.450 1,646,000 2,310,900 1.4039 1.021 1.007 1.021 0.943 1.028 2,320,590 0.9958 8.27%
2010-11-15 0 1.330 1.320 1.340 1.310 1.390 574,000 769,440 1.3405 0.943 0.936 0.950 0.929 0.986 809,246 0.9508 0.00%
2010-11-12 0 1.330 1.330 1.360 1.300 1.400 1,378,000 1,837,480 1.3334 0.943 0.943 0.965 0.922 0.993 1,942,754 0.9458 -0.75%
2010-11-11 0 1.340 1.330 1.340 1.300 1.500 2,666,000 3,653,300 1.3703 0.950 0.943 0.950 0.922 1.064 3,758,623 0.9720 -7.59%
2010-11-10 0 1.450 1.440 1.450 1.230 1.570 15,544,000 21,907,360 1.4094 1.028 1.021 1.028 0.872 1.114 21,914,492 0.9997 20.83%
2010-11-09 0 1.200 1.200 1.220 1.150 1.260 2,694,000 3,269,780 1.2137 0.851 0.851 0.865 0.816 0.894 3,798,098 0.8609 1.69%
2010-11-08 0 1.180 1.170 1.180 1.100 1.220 1,318,000 1,547,180 1.1739 0.837 0.830 0.837 0.780 0.865 1,858,164 0.8326 4.42%
2010-11-05 0 1.130 1.090 1.140 1.080 1.150 732,000 820,160 1.1204 0.802 0.773 0.809 0.766 0.816 1,032,000 0.7947 0.00%
2010-11-04 0 1.130 1.100 1.130 1.100 1.130 154,000 171,380 1.1129 0.802 0.780 0.802 0.780 0.802 217,115 0.7894 2.73%
2010-11-03 0 1.100 1.100 1.120 1.090 1.140 344,000 380,740 1.1068 0.780 0.780 0.794 0.773 0.809 484,984 0.7851 -0.90%
2010-11-02 0 1.110 1.110 1.120 1.080 1.150 550,000 613,200 1.1149 0.787 0.787 0.794 0.766 0.816 775,410 0.7908 1.83%
2010-11-01 0 1.090 1.090 1.100 1.080 1.140 522,000 571,600 1.0950 0.773 0.773 0.780 0.766 0.809 735,934 0.7767 2.83%
2010-10-29 0 1.060 1.060 1.070 1.020 1.090 512,000 531,320 1.0377 0.752 0.752 0.759 0.723 0.773 721,836 0.7361 -1.85%
2010-10-28 0 1.080 1.070 1.080 1.050 1.130 766,000 830,400 1.0841 0.766 0.759 0.766 0.745 0.802 1,079,934 0.7689 -1.82%
2010-10-27 0 1.100 1.090 1.120 1.100 1.190 1,576,000 1,813,220 1.1505 0.780 0.773 0.794 0.780 0.844 2,221,902 0.8161 -5.98%
2010-10-26 0 1.170 1.170 1.180 1.100 1.220 5,922,000 6,931,340 1.1704 0.830 0.830 0.837 0.780 0.865 8,349,049 0.8302 7.34%
2010-10-25 0 1.090 1.090 1.110 1.020 1.150 3,076,000 3,358,500 1.0918 0.773 0.773 0.787 0.723 0.816 4,336,656 0.7744 7.92%
2010-10-22 0 1.010 1.010 1.030 1.010 1.040 260,000 267,760 1.0298 0.716 0.716 0.731 0.716 0.738 366,557 0.7305 -3.81%
2010-10-21 0 1.050 1.040 1.050 1.000 1.050 394,000 408,400 1.0365 0.745 0.738 0.745 0.709 0.745 555,475 0.7352 1.94%
2010-10-20 0 1.030 1.000 1.030 1.000 1.040 594,000 599,640 1.0095 0.731 0.709 0.731 0.709 0.738 837,443 0.7160 0.98%
2010-10-19 0 1.020 1.010 1.040 1.000 1.060 626,000 639,880 1.0222 0.723 0.716 0.738 0.709 0.752 882,557 0.7250 -1.92%
2010-10-18 0 1.040 1.000 1.040 1.000 1.080 450,000 459,420 1.0209 0.738 0.709 0.738 0.709 0.766 634,426 0.7242 -1.89%
2010-10-15 0 1.060 1.050 1.060 1.010 1.080 760,000 796,880 1.0485 0.752 0.745 0.752 0.716 0.766 1,071,475 0.7437 1.92%
2010-10-14 0 1.040 1.040 1.050 0.980 1.080 1,168,000 1,204,340 1.0311 0.738 0.738 0.745 0.695 0.766 1,646,689 0.7314 0.97%
2010-10-13 0 1.030 1.030 1.050 1.010 1.070 812,000 836,600 1.0303 0.731 0.731 0.745 0.716 0.759 1,144,787 0.7308 -0.96%
2010-10-12 0 1.040 1.030 1.040 1.000 1.100 3,060,000 3,181,280 1.0396 0.738 0.731 0.738 0.709 0.780 4,314,098 0.7374 -6.31%
2010-10-11 0 1.110 1.100 1.110 0.920 1.260 15,553,000 17,811,800 1.1452 0.787 0.780 0.787 0.653 0.894 21,927,180 0.8123 24.72%
2010-10-08 0 0.890 0.840 0.890 0.840 0.910 40,000 34,920 0.8730 0.631 0.596 0.631 0.596 0.645 56,393 0.6192 0.00%
2010-10-07 0 0.890 0.850 0.890 0.780 0.900 520,000 435,980 0.8384 0.631 0.603 0.631 0.553 0.638 733,115 0.5947 4.71%
2010-10-06 0 0.850 0.840 0.850 0.820 0.950 692,000 583,920 0.8438 0.603 0.596 0.603 0.582 0.674 975,607 0.5985 -2.30%
2010-10-05 0 0.870 0.870 0.880 0.840 0.900 246,000 213,060 0.8661 0.617 0.617 0.624 0.596 0.638 346,820 0.6143 -1.14%
2010-10-04 0 0.880 0.880 0.890 0.870 0.930 740,000 667,080 0.9015 0.624 0.624 0.631 0.617 0.660 1,043,279 0.6394 0.00%
2010-09-30 0 0.880 0.880 0.900 0.830 0.950 1,996,000 1,794,020 0.8988 0.624 0.624 0.638 0.589 0.674 2,814,033 0.6375 6.02%
2010-09-29 0 0.830 0.810 0.830 0.750 0.830 346,000 280,040 0.8094 0.589 0.575 0.589 0.532 0.589 487,803 0.5741 6.41%
2010-09-28 0 0.780 0.770 0.780 0.770 0.780 236,000 183,640 0.7781 0.553 0.546 0.553 0.546 0.553 332,721 0.5519 -3.70%
2010-09-27 0 0.810 0.810 0.840 0.810 0.840 678,000 555,740 0.8197 0.575 0.575 0.596 0.575 0.596 955,869 0.5814 -2.41%
2010-09-24 0 0.830 0.820 0.850 0.810 0.860 550,000 453,020 0.8237 0.589 0.582 0.603 0.575 0.610 775,410 0.5842 1.22%
2010-09-22 0 0.820 0.820 0.830 0.760 0.870 2,550,000 2,071,300 0.8123 0.582 0.582 0.589 0.539 0.617 3,595,082 0.5761 6.49%
2010-09-21 0 0.770 0.770 0.800 0.760 0.790 512,000 396,220 0.7739 0.546 0.546 0.567 0.539 0.560 721,836 0.5489 -3.75%
2010-09-20 0 0.800 0.800 0.830 0.800 0.830 414,000 334,940 0.8090 0.567 0.567 0.589 0.567 0.589 583,672 0.5738 -4.76%
2010-09-17 0 0.840 0.830 0.850 0.780 0.860 1,072,000 892,260 0.8323 0.596 0.589 0.603 0.553 0.610 1,511,344 0.5904 6.33%
2010-09-16 0 0.790 0.790 0.800 0.780 0.820 544,000 440,080 0.8090 0.560 0.560 0.567 0.553 0.582 766,951 0.5738 -3.66%
2010-09-15 0 0.820 0.800 0.830 0.770 0.820 726,000 577,720 0.7958 0.582 0.567 0.589 0.546 0.582 1,023,541 0.5644 2.50%
2010-09-14 0 0.800 0.780 0.810 0.710 0.810 2,110,000 1,612,280 0.7641 0.567 0.553 0.575 0.504 0.575 2,974,754 0.5420 3.90%
2010-09-13 0 0.770 0.770 0.790 0.720 0.900 2,482,000 1,933,420 0.7790 0.546 0.546 0.560 0.511 0.638 3,499,213 0.5525 -12.50%
2010-09-10 0 0.880 0.870 0.880 0.710 0.900 5,788,000 4,704,040 0.8127 0.624 0.617 0.624 0.504 0.638 8,160,131 0.5765 17.33%
2010-09-09 0 0.750 0.740 0.760 0.630 0.780 3,550,000 2,496,740 0.7033 0.532 0.525 0.539 0.447 0.553 5,004,918 0.4989 20.97%
2010-09-08 0 0.620 0.620 0.630 0.600 0.640 570,000 352,480 0.6184 0.440 0.440 0.447 0.426 0.454 803,607 0.4386 -1.59%
2010-09-07 0 0.630 0.630 0.640 0.560 0.660 1,090,000 665,440 0.6105 0.447 0.447 0.454 0.397 0.468 1,536,721 0.4330 10.53%
2010-09-06 0 0.570 0.570 0.600 0.570 0.600 306,000 183,440 0.5995 0.404 0.404 0.426 0.404 0.426 431,410 0.4252 -5.00%
2010-09-03 0 0.600 0.570 0.600 - - 0 0 - 0.426 0.404 0.426 - - 0 - 0.00%
2010-09-02 0 0.600 0.580 0.610 0.600 0.600 760,000 456,000 0.6000 0.426 0.411 0.433 0.426 0.426 1,071,475 0.4256 -1.64%
2010-09-01 0 0.610 0.560 0.610 0.570 0.610 168,000 98,460 0.5861 0.433 0.397 0.433 0.404 0.433 236,852 0.4157 10.91%
2010-08-31 0 0.550 0.540 0.550 0.530 0.570 282,000 157,460 0.5584 0.390 0.383 0.390 0.376 0.404 397,574 0.3961 -1.79%
2010-08-30 0 0.560 0.550 0.590 0.560 0.560 100,000 56,000 0.5600 0.397 0.390 0.418 0.397 0.397 140,984 0.3972 -5.08%
2010-08-27 0 0.590 0.590 0.600 0.590 0.590 78,000 46,020 0.5900 0.418 0.418 0.426 0.418 0.418 109,967 0.4185 0.00%
2010-08-26 0 0.590 0.570 0.590 0.580 0.590 52,000 30,180 0.5804 0.418 0.404 0.418 0.411 0.418 73,311 0.4117 0.00%
2010-08-25 0 0.590 0.580 0.600 0.590 0.600 358,000 212,520 0.5936 0.418 0.411 0.426 0.418 0.426 504,721 0.4211 1.72%
2010-08-24 0 0.580 0.580 0.590 0.580 0.610 354,000 211,920 0.5986 0.411 0.411 0.418 0.411 0.433 499,082 0.4246 -4.92%
2010-08-23 0 0.610 0.600 0.620 0.550 0.610 1,952,000 1,138,240 0.5831 0.433 0.426 0.440 0.390 0.433 2,752,000 0.4136 12.96%
2010-08-20 0 0.540 0.530 0.540 0.500 0.570 1,570,000 802,760 0.5113 0.383 0.376 0.383 0.355 0.404 2,213,443 0.3627 -8.47%
2010-08-19 0 0.590 0.560 0.590 0.550 0.590 870,000 497,680 0.5720 0.418 0.397 0.418 0.390 0.418 1,226,557 0.4058 5.36%
2010-08-18 0 0.560 0.550 0.570 0.550 0.560 284,000 158,000 0.5563 0.397 0.390 0.404 0.390 0.397 400,393 0.3946 0.00%
2010-08-17 0 0.560 0.560 0.570 0.560 0.560 14,000 7,840 0.5600 0.397 0.397 0.404 0.397 0.397 19,738 0.3972 -5.08%
2010-08-16 0 0.590 0.560 0.590 0.570 0.590 262,000 153,980 0.5877 0.418 0.397 0.418 0.404 0.418 369,377 0.4169 1.72%
2010-08-13 0 0.580 0.570 0.580 0.550 0.580 584,000 330,760 0.5664 0.411 0.404 0.411 0.390 0.411 823,344 0.4017 0.00%
2010-08-12 0 0.580 0.550 0.590 0.550 0.580 378,000 212,180 0.5613 0.411 0.390 0.418 0.390 0.411 532,918 0.3981 -1.69%
2010-08-11 0 0.590 0.560 0.590 0.560 0.590 688,000 404,240 0.5876 0.418 0.397 0.418 0.397 0.418 969,967 0.4168 0.00%
2010-08-10 0 0.590 0.550 0.590 0.530 0.590 100,000 56,240 0.5624 0.418 0.390 0.418 0.376 0.418 140,984 0.3989 11.32%
2010-08-09 0 0.530 0.530 0.580 0.530 0.530 24,000 12,720 0.5300 0.376 0.376 0.411 0.376 0.376 33,836 0.3759 -3.64%
2010-08-06 0 0.550 0.540 0.590 - - 0 0 - 0.390 0.383 0.418 - - 0 - 0.00%
2010-08-05 0 0.550 0.550 0.580 - - 1,300 715 0.5500 0.390 0.390 0.411 - - 1,833 0.3901 0.00%
2010-08-04 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.390 0.390 0.411 0.390 0.390 2,820 0.3901 0.00%
2010-08-03 0 0.550 0.550 0.560 0.540 0.560 394,000 219,640 0.5575 0.390 0.390 0.397 0.383 0.397 555,475 0.3954 -3.51%
2010-08-02 0 0.570 0.570 0.590 0.570 0.600 100,000 57,100 0.5710 0.404 0.404 0.418 0.404 0.426 140,984 0.4050 -3.39%
2010-07-30 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.418 0.404 0.418 0.418 0.418 5,639 0.4185 -1.67%
2010-07-29 0 0.600 0.560 0.600 - - 0 0 - 0.426 0.397 0.426 - - 0 - 0.00%
2010-07-28 0 0.600 0.560 0.600 0.600 0.600 242,000 145,200 0.6000 0.426 0.397 0.426 0.426 0.426 341,180 0.4256 7.14%
2010-07-27 0 0.560 0.560 0.580 0.560 0.600 206,000 121,280 0.5887 0.397 0.397 0.411 0.397 0.426 290,426 0.4176 -1.75%
2010-07-26 0 0.570 0.560 0.590 0.540 0.600 1,150,000 655,420 0.5699 0.404 0.397 0.418 0.383 0.426 1,621,311 0.4043 -9.52%
2010-07-23 0 0.630 0.630 0.640 0.620 0.670 278,000 178,500 0.6421 0.447 0.447 0.454 0.440 0.475 391,934 0.4554 -4.55%
2010-07-22 0 0.660 0.620 0.660 0.660 0.660 2,000 1,320 0.6600 0.468 0.440 0.468 0.468 0.468 2,820 0.4681 4.76%
2010-07-21 0 0.630 0.630 0.660 0.630 0.660 290,000 187,400 0.6462 0.447 0.447 0.468 0.447 0.468 408,852 0.4584 -4.55%
2010-07-20 0 0.660 0.630 0.660 0.600 0.690 1,706,000 1,111,340 0.6514 0.468 0.447 0.468 0.426 0.489 2,405,180 0.4621 8.20%
2010-07-19 0 0.610 0.610 0.620 0.550 0.600 428,000 245,640 0.5739 0.433 0.433 0.440 0.390 0.426 603,410 0.4071 1.67%
2010-07-16 0 0.600 0.550 0.600 0.550 0.650 250,000 138,420 0.5537 0.426 0.390 0.426 0.390 0.461 352,459 0.3927 5.26%
2010-07-15 0 0.570 0.580 0.600 0.570 0.570 10,000 5,700 0.5700 0.404 0.411 0.426 0.404 0.404 14,098 0.4043 -6.56%
2010-07-14 0 0.610 0.600 0.620 0.580 0.620 152,000 91,660 0.6030 0.433 0.426 0.440 0.411 0.440 214,295 0.4277 3.39%
2010-07-13 0 0.590 0.590 0.600 0.590 0.600 782,000 465,220 0.5949 0.418 0.418 0.426 0.418 0.426 1,102,492 0.4220 1.72%
2010-07-12 0 0.580 0.540 0.590 0.540 0.590 6,000 3,420 0.5700 0.411 0.383 0.418 0.383 0.418 8,459 0.4043 -1.69%
2010-07-09 0 0.590 0.540 0.590 0.530 0.590 1,194,000 690,180 0.5780 0.418 0.383 0.418 0.376 0.418 1,683,344 0.4100 3.51%
2010-07-08 0 0.570 0.550 0.570 0.530 0.570 10,000 5,500 0.5500 0.404 0.390 0.404 0.376 0.404 14,098 0.3901 0.00%
2010-07-07 0 0.570 0.530 0.570 0.520 0.570 270,000 146,660 0.5432 0.404 0.376 0.404 0.369 0.404 380,656 0.3853 0.00%
2010-07-06 0 0.570 0.520 0.570 0.530 0.570 170,000 90,180 0.5305 0.404 0.369 0.404 0.376 0.404 239,672 0.3763 -1.72%
2010-07-05 0 0.580 0.530 0.580 - - 0 0 - 0.411 0.376 0.411 - - 0 - 0.00%
2010-07-02 0 0.580 0.540 0.580 0.560 0.580 104,000 59,520 0.5723 0.411 0.383 0.411 0.397 0.411 146,623 0.4059 0.00%
2010-06-30 0 0.580 0.550 0.580 0.580 0.580 200,000 116,000 0.5800 0.411 0.390 0.411 0.411 0.411 281,967 0.4114 0.00%
2010-06-29 0 0.580 0.520 0.580 - - 0 0 - 0.411 0.369 0.411 - - 0 - 0.00%
2010-06-28 0 0.580 0.560 0.580 0.560 0.580 234,000 131,220 0.5608 0.411 0.397 0.411 0.397 0.411 329,902 0.3978 -1.69%
2010-06-25 0 0.590 0.580 0.600 0.570 0.590 568,000 328,280 0.5780 0.418 0.411 0.426 0.404 0.418 800,787 0.4099 1.72%
2010-06-24 0 0.580 0.580 0.620 0.540 0.600 1,960,000 1,087,400 0.5548 0.411 0.411 0.440 0.383 0.426 2,763,279 0.3935 1.75%
2010-06-23 0 0.570 0.520 0.570 0.510 0.580 28,000 14,420 0.5150 0.404 0.369 0.404 0.362 0.411 39,475 0.3653 14.00%
2010-06-22 0 0.500 0.500 0.530 0.500 0.500 52,000 26,000 0.5000 0.355 0.355 0.376 0.355 0.355 73,311 0.3547 -3.85%
2010-06-21 0 0.520 0.510 0.520 0.510 0.540 4,000 2,100 0.5250 0.369 0.362 0.369 0.362 0.383 5,639 0.3724 -3.70%
2010-06-18 0 0.540 0.510 0.540 0.540 0.540 2,000 1,080 0.5400 0.383 0.362 0.383 0.383 0.383 2,820 0.3830 0.00%
2010-06-17 0 0.540 0.520 0.540 0.540 0.580 128,000 69,600 0.5438 0.383 0.369 0.383 0.383 0.411 180,459 0.3857 0.00%
2010-06-15 0 0.540 0.510 0.540 - - 0 0 - 0.383 0.362 0.383 - - 0 - -1.82%
2010-06-14 0 0.550 0.510 0.550 0.510 0.550 78,000 40,980 0.5254 0.390 0.362 0.390 0.362 0.390 109,967 0.3727 10.00%
2010-06-11 0 0.500 0.500 0.510 0.500 0.510 216,000 109,240 0.5057 0.355 0.355 0.362 0.355 0.362 304,525 0.3587 0.00%
2010-06-10 0 0.500 0.490 0.520 - - 0 0 - 0.355 0.348 0.369 - - 0 - 0.00%
2010-06-09 0 0.500 0.500 0.510 0.500 0.500 36,000 18,000 0.5000 0.355 0.355 0.362 0.355 0.355 50,754 0.3547 -1.96%
2010-06-08 0 0.510 0.490 0.520 0.480 0.520 264,000 130,720 0.4952 0.362 0.348 0.369 0.340 0.369 372,197 0.3512 10.87%
2010-06-07 0 0.460 0.450 0.500 0.460 0.500 120,000 56,000 0.4667 0.326 0.319 0.355 0.326 0.355 169,180 0.3310 -8.00%
2010-06-04 0 0.500 0.465 0.500 0.460 0.520 50,000 24,200 0.4840 0.355 0.330 0.355 0.326 0.369 70,492 0.3433 8.70%
2010-06-03 0 0.460 0.460 0.495 0.435 0.435 2,000 870 0.4350 0.326 0.326 0.351 0.309 0.309 2,820 0.3085 -7.07%
2010-06-02 0 0.495 0.495 0.500 - - 0 0 - 0.351 0.351 0.355 - - 0 - 8.79%
2010-06-01 0 0.455 0.445 0.485 - - 0 0 - 0.323 0.316 0.344 - - 0 - 0.00%
2010-05-31 0 0.455 0.480 0.490 - - 2,000 980 0.4900 0.323 0.340 0.348 - - 2,820 0.3476 0.00%
2010-05-28 0 0.455 0.455 0.500 0.450 0.460 82,000 37,320 0.4551 0.323 0.323 0.355 0.319 0.326 115,607 0.3228 1.11%
2010-05-27 0 0.450 0.420 0.470 - - 0 0 - 0.319 0.298 0.333 - - 0 - 0.00%
2010-05-26 0 0.450 0.430 0.450 0.440 0.450 250,000 112,400 0.4496 0.319 0.305 0.319 0.312 0.319 352,459 0.3189 0.00%
2010-05-25 0 0.450 0.450 0.470 0.450 0.500 516,000 232,300 0.4502 0.319 0.319 0.333 0.319 0.355 727,475 0.3193 -8.16%
2010-05-24 0 0.490 0.445 0.490 0.450 0.490 524,000 235,950 0.4503 0.348 0.316 0.348 0.319 0.348 738,754 0.3194 7.69%
2010-05-20 0 0.455 0.440 0.475 0.455 0.490 604,000 281,700 0.4664 0.323 0.312 0.337 0.323 0.348 851,541 0.3308 -9.00%
2010-05-19 0 0.500 0.490 0.500 0.490 0.530 170,000 84,300 0.4959 0.355 0.348 0.355 0.348 0.376 239,672 0.3517 -5.66%
2010-05-18 0 0.530 0.510 0.530 0.500 0.530 510,000 260,180 0.5102 0.376 0.362 0.376 0.355 0.376 719,016 0.3619 1.92%
2010-05-17 0 0.520 0.510 0.520 0.500 0.520 404,000 208,020 0.5149 0.369 0.362 0.369 0.355 0.369 569,574 0.3652 -5.45%
2010-05-14 0 0.550 0.540 0.560 0.550 0.570 370,000 203,700 0.5505 0.390 0.383 0.397 0.390 0.404 521,639 0.3905 -3.51%
2010-05-13 0 0.570 0.560 0.570 0.560 0.580 290,000 163,840 0.5650 0.404 0.397 0.404 0.397 0.411 408,852 0.4007 1.79%
2010-05-12 0 0.560 0.530 0.560 0.530 0.580 276,000 147,700 0.5351 0.397 0.376 0.397 0.376 0.411 389,115 0.3796 0.00%
2010-05-11 0 0.560 0.540 0.560 0.520 0.580 522,000 280,440 0.5372 0.397 0.383 0.397 0.369 0.411 735,934 0.3811 0.00%
2010-05-10 0 0.560 0.540 0.580 0.560 0.560 200,000 112,000 0.5600 0.397 0.383 0.411 0.397 0.397 281,967 0.3972 0.00%
2010-05-07 0 0.560 0.540 0.560 - - 0 0 - 0.397 0.383 0.397 - - 0 - -1.75%
2010-05-06 0 0.570 0.550 0.580 0.550 0.570 152,000 85,160 0.5603 0.404 0.390 0.411 0.390 0.404 214,295 0.3974 -6.56%
2010-05-05 0 0.610 0.580 0.610 0.580 0.610 96,000 56,000 0.5833 0.433 0.411 0.433 0.411 0.433 135,344 0.4138 -3.17%
2010-05-04 0 0.630 0.600 0.630 0.600 0.690 606,000 372,800 0.6152 0.447 0.426 0.447 0.426 0.489 854,361 0.4363 0.00%
2010-05-03 0 0.630 0.610 0.630 0.630 0.640 160,000 101,400 0.6338 0.447 0.433 0.447 0.447 0.454 225,574 0.4495 -1.56%
2010-04-30 0 0.640 0.610 0.640 0.600 0.640 442,000 269,860 0.6105 0.454 0.433 0.454 0.426 0.454 623,148 0.4331 1.59%
2010-04-29 0 0.630 0.610 0.630 0.610 0.630 152,000 92,760 0.6103 0.447 0.433 0.447 0.433 0.447 214,295 0.4329 0.00%
2010-04-28 0 0.630 0.610 0.630 - - 0 0 - 0.447 0.433 0.447 - - 0 - -3.08%
2010-04-27 0 0.650 0.640 0.650 0.630 0.660 702,000 445,920 0.6352 0.461 0.454 0.461 0.447 0.468 989,705 0.4506 -1.52%
2010-04-26 0 0.660 0.640 0.660 0.610 0.660 1,490,000 952,960 0.6396 0.468 0.454 0.468 0.433 0.468 2,100,656 0.4536 6.45%
2010-04-23 0 0.620 0.620 0.630 0.620 0.640 814,000 515,200 0.6329 0.440 0.440 0.447 0.440 0.454 1,147,607 0.4489 -1.59%
2010-04-22 0 0.630 0.620 0.640 0.600 0.660 2,402,000 1,548,020 0.6445 0.447 0.440 0.454 0.426 0.468 3,386,426 0.4571 5.00%
2010-04-21 0 0.600 0.600 0.610 0.580 0.640 1,887,000 1,128,740 0.5982 0.426 0.426 0.433 0.411 0.454 2,660,361 0.4243 3.45%
2010-04-20 0 0.580 0.570 0.580 0.560 0.590 271,000 155,650 0.5744 0.411 0.404 0.411 0.397 0.418 382,066 0.4074 1.75%
2010-04-19 0 0.570 0.560 0.570 0.570 0.580 256,000 145,940 0.5701 0.404 0.397 0.404 0.404 0.411 360,918 0.4044 -1.72%
2010-04-16 0 0.580 0.570 0.580 0.570 0.580 502,000 290,640 0.5790 0.411 0.404 0.411 0.404 0.411 707,738 0.4107 -1.69%
2010-04-15 0 0.590 0.590 0.600 0.570 0.680 347,000 208,610 0.6012 0.418 0.418 0.426 0.404 0.482 489,213 0.4264 0.00%
2010-04-14 0 0.590 0.580 0.590 0.570 0.650 1,660,000 964,100 0.5808 0.418 0.411 0.418 0.404 0.461 2,340,328 0.4120 1.72%
2010-04-13 0 0.580 0.560 0.580 0.560 0.590 200,000 113,020 0.5651 0.411 0.397 0.411 0.397 0.418 281,967 0.4008 -1.69%
2010-04-12 0 0.590 0.580 0.590 0.570 0.590 336,000 194,600 0.5792 0.418 0.411 0.418 0.404 0.418 473,705 0.4108 1.72%
2010-04-09 0 0.580 0.560 0.580 0.560 0.590 166,000 93,020 0.5604 0.411 0.397 0.411 0.397 0.418 234,033 0.3975 0.00%
2010-04-08 0 0.580 0.570 0.580 0.570 0.590 830,000 473,600 0.5706 0.411 0.404 0.411 0.404 0.418 1,170,164 0.4047 -3.33%
2010-04-07 0 0.600 0.580 0.600 0.590 0.600 892,000 531,240 0.5956 0.426 0.411 0.426 0.418 0.426 1,257,574 0.4224 3.45%
2010-04-01 0 0.580 0.580 0.590 0.570 0.650 1,686,000 976,720 0.5793 0.411 0.411 0.418 0.404 0.461 2,376,984 0.4109 3.57%
2010-03-31 0 0.560 0.560 0.570 0.550 0.570 134,000 74,840 0.5585 0.397 0.397 0.404 0.390 0.404 188,918 0.3962 -1.75%
2010-03-30 0 0.570 0.550 0.570 0.570 0.600 214,000 122,920 0.5744 0.404 0.390 0.404 0.404 0.426 301,705 0.4074 3.64%
2010-03-29 0 0.550 0.550 0.560 0.540 0.550 30,000 16,300 0.5433 0.390 0.390 0.397 0.383 0.390 42,295 0.3854 -3.51%
2010-03-26 0 0.570 0.550 0.570 0.560 0.570 66,000 37,020 0.5609 0.404 0.390 0.404 0.397 0.404 93,049 0.3979 5.56%
2010-03-25 0 0.540 0.540 0.560 0.540 0.570 622,000 339,360 0.5456 0.383 0.383 0.397 0.383 0.404 876,918 0.3870 -5.26%
2010-03-24 0 0.570 0.560 0.570 0.560 0.600 946,000 540,480 0.5713 0.404 0.397 0.404 0.397 0.426 1,333,705 0.4052 -1.72%
2010-03-23 0 0.580 0.560 0.580 0.560 0.590 1,016,000 575,700 0.5666 0.411 0.397 0.411 0.397 0.418 1,432,393 0.4019 0.00%
2010-03-22 0 0.580 0.570 0.580 0.550 0.700 1,068,000 615,180 0.5760 0.411 0.404 0.411 0.390 0.497 1,505,705 0.4086 3.57%
2010-03-19 0 0.560 0.550 0.560 0.540 0.560 46,000 25,360 0.5513 0.397 0.390 0.397 0.383 0.397 64,852 0.3910 1.82%
2010-03-18 0 0.550 0.530 0.550 0.530 0.550 282,000 150,020 0.5320 0.390 0.376 0.390 0.376 0.390 397,574 0.3773 1.85%
2010-03-17 0 0.540 0.540 0.550 0.540 0.580 548,000 299,100 0.5458 0.383 0.383 0.390 0.383 0.411 772,590 0.3871 -3.57%
2010-03-16 0 0.560 0.540 0.560 0.520 0.570 900,000 484,920 0.5388 0.397 0.383 0.397 0.369 0.404 1,268,852 0.3822 5.66%
2010-03-15 0 0.530 0.530 0.540 0.520 0.530 236,000 123,880 0.5249 0.376 0.376 0.383 0.369 0.376 332,721 0.3723 0.00%
2010-03-12 0 0.530 0.530 0.550 0.530 0.550 212,000 113,280 0.5343 0.376 0.376 0.390 0.376 0.390 298,885 0.3790 -3.64%
2010-03-11 0 0.550 0.530 0.550 0.530 0.560 8,000 4,340 0.5425 0.390 0.376 0.390 0.376 0.397 11,279 0.3848 1.85%
2010-03-10 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 0.383 0.376 0.383 0.383 0.383 84,590 0.3830 0.00%
2010-03-09 0 0.540 0.530 0.540 0.530 0.550 178,000 96,960 0.5447 0.383 0.376 0.383 0.376 0.390 250,951 0.3864 3.85%
2010-03-08 0 0.520 0.520 0.550 0.520 0.520 106,000 55,120 0.5200 0.369 0.369 0.390 0.369 0.369 149,443 0.3688 -1.89%
2010-03-05 0 0.530 0.520 0.560 0.530 0.530 150,000 79,500 0.5300 0.376 0.369 0.397 0.376 0.376 211,475 0.3759 0.00%
2010-03-04 0 0.530 0.530 0.560 0.530 0.540 374,000 201,460 0.5387 0.376 0.376 0.397 0.376 0.383 527,279 0.3821 -3.64%
2010-03-03 0 0.550 0.550 0.570 0.550 0.550 70,000 38,500 0.5500 0.390 0.390 0.404 0.390 0.390 98,689 0.3901 -1.79%
2010-03-02 0 0.560 0.540 0.560 0.540 0.560 400,000 220,000 0.5500 0.397 0.383 0.397 0.383 0.397 563,934 0.3901 0.00%
2010-03-01 0 0.560 0.550 0.570 0.530 0.580 992,000 552,700 0.5572 0.397 0.390 0.404 0.376 0.411 1,398,557 0.3952 9.80%
2010-02-26 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.362 0.362 0.376 0.362 0.362 42,295 0.3617 0.00%
2010-02-25 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.362 0.362 0.376 0.362 0.362 2,820 0.3617 0.00%
2010-02-24 0 0.510 0.510 0.530 0.500 0.540 658,000 338,460 0.5144 0.362 0.362 0.376 0.355 0.383 927,672 0.3648 2.00%
2010-02-23 0 0.500 0.500 0.530 0.500 0.510 66,000 33,600 0.5091 0.355 0.355 0.376 0.355 0.362 93,049 0.3611 -5.66%
2010-02-22 0 0.530 0.500 0.530 0.530 0.530 60,000 31,800 0.5300 0.376 0.355 0.376 0.376 0.376 84,590 0.3759 0.00%
2010-02-19 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.376 0.355 0.376 0.376 0.376 5,639 0.3759 3.92%
2010-02-18 0 0.510 0.500 0.530 0.500 0.560 826,000 429,320 0.5198 0.362 0.355 0.376 0.355 0.397 1,164,525 0.3687 -3.77%
2010-02-17 0 0.530 0.510 0.530 0.480 0.550 174,000 86,560 0.4975 0.376 0.362 0.376 0.340 0.390 245,311 0.3529 0.00%
2010-02-12 0 0.530 0.530 0.550 0.530 0.550 392,000 213,820 0.5455 0.376 0.376 0.390 0.376 0.390 552,656 0.3869 -5.36%
2010-02-11 0 0.560 0.540 0.560 0.560 0.560 96,000 53,760 0.5600 0.397 0.383 0.397 0.397 0.397 135,344 0.3972 3.70%
2010-02-10 0 0.540 0.530 0.550 - - 0 0 - 0.383 0.376 0.390 - - 0 - 0.00%
2010-02-09 0 0.540 0.520 0.550 0.540 0.550 226,000 123,200 0.5451 0.383 0.369 0.390 0.383 0.390 318,623 0.3867 -1.82%
2010-02-08 0 0.550 0.530 0.560 - - 0 0 - 0.390 0.376 0.397 - - 0 - 0.00%
2010-02-05 0 0.550 0.500 0.550 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2010-02-04 0 0.550 0.520 0.550 0.550 0.550 164,000 90,200 0.5500 0.390 0.369 0.390 0.390 0.390 231,213 0.3901 -3.51%
2010-02-03 0 0.570 0.550 0.570 0.530 0.570 708,000 387,120 0.5468 0.404 0.390 0.404 0.376 0.404 998,164 0.3878 7.55%
2010-02-02 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.376 0.369 0.376 0.376 0.376 70,492 0.3759 0.00%
2010-02-01 0 0.530 0.510 0.540 0.500 0.530 50,000 25,900 0.5180 0.376 0.362 0.383 0.355 0.376 70,492 0.3674 3.92%
2010-01-29 0 0.510 0.490 0.540 0.490 0.510 48,000 23,760 0.4950 0.362 0.348 0.383 0.348 0.362 67,672 0.3511 -1.92%
2010-01-28 0 0.520 0.510 0.520 0.510 0.520 338,000 173,620 0.5137 0.369 0.362 0.369 0.362 0.369 476,525 0.3643 1.96%
2010-01-27 0 0.510 0.510 0.540 0.510 0.540 242,000 127,620 0.5274 0.362 0.362 0.383 0.362 0.383 341,180 0.3741 -1.92%
2010-01-26 0 0.520 0.520 0.530 0.510 0.550 792,000 415,980 0.5252 0.369 0.369 0.376 0.362 0.390 1,116,590 0.3725 -5.45%
2010-01-25 0 0.550 0.520 0.550 0.520 0.560 594,000 325,040 0.5472 0.390 0.369 0.390 0.369 0.397 837,443 0.3881 1.85%
2010-01-22 0 0.540 0.530 0.540 0.520 0.540 860,000 453,400 0.5272 0.383 0.376 0.383 0.369 0.383 1,212,459 0.3740 -1.82%
2010-01-21 0 0.550 0.550 0.570 0.550 0.560 634,000 352,340 0.5557 0.390 0.390 0.404 0.390 0.397 893,836 0.3942 -1.79%
2010-01-20 0 0.560 0.560 0.570 0.540 0.570 616,000 342,000 0.5552 0.397 0.397 0.404 0.383 0.404 868,459 0.3938 3.70%
2010-01-19 0 0.540 0.540 0.570 0.540 0.570 562,000 317,220 0.5644 0.383 0.383 0.404 0.383 0.404 792,328 0.4004 0.00%
2010-01-18 0 0.540 0.540 0.570 0.540 0.540 2,000 1,080 0.5400 0.383 0.383 0.404 0.383 0.383 2,820 0.3830 -3.57%
2010-01-15 0 0.560 0.550 0.570 0.530 0.580 628,000 342,760 0.5458 0.397 0.390 0.404 0.376 0.411 885,377 0.3871 -1.75%
2010-01-14 0 0.570 0.560 0.570 0.570 0.570 58,000 33,060 0.5700 0.404 0.397 0.404 0.404 0.404 81,770 0.4043 1.79%
2010-01-13 0 0.560 0.560 0.570 0.550 0.590 312,000 180,100 0.5772 0.397 0.397 0.404 0.390 0.418 439,869 0.4094 -3.45%
2010-01-12 0 0.580 0.560 0.590 0.550 0.590 808,000 469,460 0.5810 0.411 0.397 0.418 0.390 0.418 1,139,148 0.4121 -1.69%
2010-01-11 0 0.590 0.570 0.590 0.540 0.590 1,092,000 619,800 0.5676 0.418 0.404 0.418 0.383 0.418 1,539,541 0.4026 3.51%
2010-01-08 0 0.570 0.570 0.610 0.560 0.610 512,000 298,300 0.5826 0.404 0.404 0.433 0.397 0.433 721,836 0.4133 -8.06%
2010-01-07 0 0.620 0.600 0.620 0.590 0.680 3,312,000 2,071,220 0.6254 0.440 0.426 0.440 0.418 0.482 4,669,377 0.4436 -4.62%
2010-01-06 0 0.650 0.640 0.650 0.540 0.700 11,122,000 7,037,940 0.6328 0.461 0.454 0.461 0.383 0.497 15,680,197 0.4488 22.64%
2010-01-05 0 0.530 0.500 0.530 0.480 0.540 2,022,000 1,019,620 0.5043 0.376 0.355 0.376 0.340 0.383 2,850,689 0.3577 10.42%
2010-01-04 0 0.480 0.465 0.480 0.470 0.480 476,000 226,490 0.4758 0.340 0.330 0.340 0.333 0.340 671,082 0.3375 1.05%
2009-12-31 0 0.475 0.475 0.485 0.475 0.485 1,020,000 484,700 0.4752 0.337 0.337 0.344 0.337 0.344 1,438,033 0.3371 -1.04%
2009-12-30 0 0.480 0.440 0.480 0.435 0.490 208,000 92,460 0.4445 0.340 0.312 0.340 0.309 0.348 293,246 0.3153 5.49%
2009-12-29 0 0.455 0.455 0.475 - - 0 0 - 0.323 0.323 0.337 - - 0 - 0.00%
2009-12-28 0 0.455 0.470 0.475 0.455 0.455 32,000 14,560 0.4550 0.323 0.333 0.337 0.323 0.323 45,115 0.3227 -2.15%
2009-12-24 0 0.465 0.425 0.475 - - 0 0 - 0.330 0.301 0.337 - - 0 - 0.00%
2009-12-23 0 0.465 0.435 0.475 - - 0 0 - 0.330 0.309 0.337 - - 0 - 0.00%
2009-12-22 0 0.465 0.435 0.470 - - 0 0 - 0.330 0.309 0.333 - - 0 - 0.00%
2009-12-21 0 0.465 0.435 0.475 - - 0 0 - 0.330 0.309 0.337 - - 0 - 0.00%
2009-12-18 0 0.465 0.440 0.475 0.440 0.465 122,000 56,530 0.4634 0.330 0.312 0.337 0.312 0.330 172,000 0.3287 -1.06%
2009-12-17 0 0.470 0.440 0.475 0.470 0.470 132,000 62,040 0.4700 0.333 0.312 0.337 0.333 0.333 186,098 0.3334 0.00%
2009-12-16 0 0.470 0.495 0.500 0.465 0.480 410,000 192,900 0.4705 0.333 0.351 0.355 0.330 0.340 578,033 0.3337 -2.08%
2009-12-15 0 0.480 0.470 0.480 0.470 0.480 424,000 201,980 0.4764 0.340 0.333 0.340 0.333 0.340 597,770 0.3379 -3.03%
2009-12-14 0 0.495 0.480 0.495 0.480 0.495 334,000 161,410 0.4833 0.351 0.340 0.351 0.340 0.351 470,885 0.3428 -2.94%
2009-12-11 0 0.510 0.490 0.510 0.490 0.510 74,000 37,380 0.5051 0.362 0.348 0.362 0.348 0.362 104,328 0.3583 0.00%
2009-12-10 0 0.510 0.490 0.510 0.480 0.540 260,000 126,930 0.4882 0.362 0.348 0.362 0.340 0.383 366,557 0.3463 4.08%
2009-12-09 0 0.490 0.490 0.510 0.490 0.540 226,000 112,040 0.4958 0.348 0.348 0.362 0.348 0.383 318,623 0.3516 -5.77%
2009-12-08 0 0.520 0.490 0.520 0.520 0.530 150,000 78,100 0.5207 0.369 0.348 0.369 0.369 0.376 211,475 0.3693 -1.89%
2009-12-07 0 0.530 0.510 0.530 0.530 0.530 180,000 95,400 0.5300 0.376 0.362 0.376 0.376 0.376 253,770 0.3759 0.00%
2009-12-04 0 0.530 0.520 0.530 0.530 0.530 324,000 171,900 0.5306 0.376 0.369 0.376 0.376 0.376 456,787 0.3763 -1.85%
2009-12-03 0 0.540 0.530 0.550 0.500 0.540 306,000 160,540 0.5246 0.383 0.376 0.390 0.355 0.383 431,410 0.3721 8.00%
2009-12-02 0 0.500 0.500 0.510 0.490 0.520 14,000 7,140 0.5100 0.355 0.355 0.362 0.348 0.369 19,738 0.3617 -3.85%
2009-12-01 0 0.520 0.500 0.520 0.500 0.520 372,000 189,000 0.5081 0.369 0.355 0.369 0.355 0.369 524,459 0.3604 8.33%
2009-11-30 0 0.480 0.480 0.530 0.475 0.490 380,000 183,500 0.4829 0.340 0.340 0.376 0.337 0.348 535,738 0.3425 -3.03%
2009-11-27 0 0.495 0.490 0.540 0.480 0.495 120,000 59,370 0.4948 0.351 0.348 0.383 0.340 0.351 169,180 0.3509 0.00%
2009-11-26 0 0.495 0.485 0.520 0.470 0.495 320,000 151,750 0.4742 0.351 0.344 0.369 0.333 0.351 451,148 0.3364 -4.81%
2009-11-25 0 0.520 0.520 0.530 - - 0 0 - 0.369 0.369 0.376 - - 0 - 6.12%
2009-11-24 0 0.490 0.490 0.530 0.490 0.500 220,000 108,800 0.4945 0.348 0.348 0.376 0.348 0.355 310,164 0.3508 -7.55%
2009-11-23 0 0.530 0.490 0.530 0.480 0.580 200,000 106,970 0.5349 0.376 0.348 0.376 0.340 0.411 281,967 0.3794 7.07%
2009-11-20 0 0.495 0.495 0.500 0.490 0.495 154,000 76,130 0.4944 0.351 0.351 0.355 0.348 0.351 217,115 0.3506 -1.00%
2009-11-19 0 0.500 0.490 0.500 0.470 0.500 1,034,000 498,770 0.4824 0.355 0.348 0.355 0.333 0.355 1,457,770 0.3421 -7.41%
2009-11-18 0 0.540 0.510 0.540 0.510 0.550 302,000 154,100 0.5103 0.383 0.362 0.383 0.362 0.390 425,770 0.3619 0.00%
2009-11-17 0 0.540 0.500 0.540 0.520 0.550 358,000 187,720 0.5244 0.383 0.355 0.383 0.369 0.390 504,721 0.3719 -3.57%
2009-11-16 0 0.560 0.530 0.560 0.520 0.570 58,000 30,800 0.5310 0.397 0.376 0.397 0.369 0.404 81,770 0.3767 0.00%
2009-11-13 0 0.560 0.520 0.560 0.510 0.580 66,000 35,020 0.5306 0.397 0.369 0.397 0.362 0.411 93,049 0.3764 0.00%
2009-11-12 0 0.560 0.530 0.560 0.540 0.560 188,000 102,080 0.5430 0.397 0.376 0.397 0.383 0.397 265,049 0.3851 3.70%
2009-11-11 0 0.540 0.540 0.570 0.540 0.570 212,000 120,660 0.5692 0.383 0.383 0.404 0.383 0.404 298,885 0.4037 -5.26%
2009-11-10 0 0.570 0.530 0.570 0.540 0.590 334,000 184,120 0.5513 0.404 0.376 0.404 0.383 0.418 470,885 0.3910 1.79%
2009-11-09 0 0.560 0.540 0.560 - - 2,000 1,080 0.5400 0.397 0.383 0.397 - - 2,820 0.3830 0.00%
2009-11-06 0 0.560 0.550 0.560 0.540 0.560 160,000 89,060 0.5566 0.397 0.390 0.397 0.383 0.397 225,574 0.3948 0.00%
2009-11-05 0 0.560 0.550 0.560 0.560 0.570 152,000 85,140 0.5601 0.397 0.390 0.397 0.397 0.404 214,295 0.3973 -1.75%
2009-11-04 0 0.570 0.550 0.570 0.540 0.590 224,000 124,420 0.5554 0.404 0.390 0.404 0.383 0.418 315,803 0.3940 7.55%
2009-11-03 0 0.530 0.520 0.530 0.520 0.590 44,000 23,360 0.5309 0.376 0.369 0.376 0.369 0.418 62,033 0.3766 -3.64%
2009-11-02 0 0.550 0.530 0.550 0.540 0.570 6,000 3,360 0.5600 0.390 0.376 0.390 0.383 0.404 8,459 0.3972 3.77%
2009-10-30 0 0.530 0.530 0.550 0.530 0.590 152,000 81,240 0.5345 0.376 0.376 0.390 0.376 0.418 214,295 0.3791 -5.36%
2009-10-29 0 0.560 0.550 0.560 0.520 0.560 272,000 143,360 0.5271 0.397 0.390 0.397 0.369 0.397 383,475 0.3738 -1.75%
2009-10-28 0 0.570 0.540 0.570 0.490 0.590 670,000 366,960 0.5477 0.404 0.383 0.404 0.348 0.418 944,590 0.3885 1.79%
2009-10-27 0 0.560 0.540 0.560 0.540 0.580 690,000 388,940 0.5637 0.397 0.383 0.397 0.383 0.411 972,787 0.3998 0.00%
2009-10-23 0 0.560 0.560 0.580 0.560 0.560 106,000 59,360 0.5600 0.397 0.397 0.411 0.397 0.397 149,443 0.3972 -3.45%
2009-10-22 0 0.580 0.550 0.580 0.550 0.580 520,000 289,160 0.5561 0.411 0.390 0.411 0.390 0.411 733,115 0.3944 3.57%
2009-10-21 0 0.560 0.560 0.580 0.520 0.570 1,446,000 792,920 0.5484 0.397 0.397 0.411 0.369 0.404 2,038,623 0.3889 1.82%
2009-10-20 0 0.550 0.530 0.550 0.500 0.560 1,610,000 866,700 0.5383 0.390 0.376 0.390 0.355 0.397 2,269,836 0.3818 5.77%
2009-10-19 0 0.520 0.510 0.520 0.500 0.540 286,000 146,620 0.5127 0.369 0.362 0.369 0.355 0.383 403,213 0.3636 4.00%
2009-10-16 0 0.500 0.485 0.500 0.470 0.500 988,000 481,000 0.4868 0.355 0.344 0.355 0.333 0.355 1,392,918 0.3453 7.53%
2009-10-15 0 0.465 0.465 0.470 0.465 0.475 318,000 150,650 0.4737 0.330 0.330 0.333 0.330 0.337 448,328 0.3360 -3.12%
2009-10-14 0 0.480 0.445 0.480 - - 0 0 - 0.340 0.316 0.340 - - 0 - 0.00%
2009-10-13 0 0.480 0.460 0.480 0.460 0.480 6,000 2,840 0.4733 0.340 0.326 0.340 0.326 0.340 8,459 0.3357 0.00%
2009-10-12 0 0.480 0.475 0.480 0.460 0.490 322,000 154,180 0.4788 0.340 0.337 0.340 0.326 0.348 453,967 0.3396 2.13%
2009-10-09 0 0.470 0.460 0.470 0.450 0.470 242,000 112,210 0.4637 0.333 0.326 0.333 0.319 0.333 341,180 0.3289 0.00%
2009-10-08 0 0.470 0.435 0.470 0.470 0.470 50,000 23,500 0.4700 0.333 0.309 0.333 0.333 0.333 70,492 0.3334 -1.05%
2009-10-07 0 0.475 0.445 0.475 0.450 0.480 6,000 2,810 0.4683 0.337 0.316 0.337 0.319 0.340 8,459 0.3322 7.95%
2009-10-06 0 0.440 0.440 0.450 - - 0 0 - 0.312 0.312 0.319 - - 0 - 1.15%
2009-10-05 0 0.435 0.430 0.450 - - 0 0 - 0.309 0.305 0.319 - - 0 - 0.00%
2009-10-02 0 0.435 0.435 0.475 0.435 0.435 350,000 152,250 0.4350 0.309 0.309 0.337 0.309 0.309 493,443 0.3085 -2.25%
2009-09-30 0 0.445 0.440 0.475 - - 0 0 - 0.316 0.312 0.337 - - 0 - 0.00%
2009-09-29 0 0.445 0.440 0.475 - - 0 0 - 0.316 0.312 0.337 - - 0 - 0.00%
2009-09-28 0 0.445 0.440 0.445 0.435 0.445 286,000 126,490 0.4423 0.316 0.312 0.316 0.309 0.316 403,213 0.3137 -1.11%
2009-09-25 0 0.450 0.450 0.480 0.440 0.460 184,000 83,350 0.4530 0.319 0.319 0.340 0.312 0.326 259,410 0.3213 -2.17%
2009-09-24 0 0.460 0.460 0.475 0.460 0.460 12,000 5,520 0.4600 0.326 0.326 0.337 0.326 0.326 16,918 0.3263 -3.16%
2009-09-23 0 0.475 0.455 0.475 0.475 0.480 90,000 42,640 0.4738 0.337 0.323 0.337 0.337 0.340 126,885 0.3361 2.15%
2009-09-22 0 0.465 0.450 0.465 0.475 0.475 8,000 3,800 0.4750 0.330 0.319 0.330 0.337 0.337 11,279 0.3369 -2.11%
2009-09-21 0 0.475 0.450 0.475 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
2009-09-18 0 0.475 0.450 0.475 0.450 0.475 70,000 32,670 0.4667 0.337 0.319 0.337 0.319 0.337 98,689 0.3310 1.06%
2009-09-17 0 0.470 - 0.475 0.460 0.480 242,000 114,460 0.4730 0.333 - 0.337 0.326 0.340 341,180 0.3355 3.30%
2009-09-16 0 0.455 0.460 0.470 0.455 0.480 226,000 108,430 0.4798 0.323 0.326 0.333 0.323 0.340 318,623 0.3403 -1.09%
2009-09-15 0 0.460 0.450 0.480 - - 0 0 - 0.326 0.319 0.340 - - 0 - 0.00%
2009-09-14 0 0.460 0.455 0.490 - - 150,000 69,000 0.4600 0.326 0.323 0.348 - - 211,475 0.3263 0.00%
2009-09-11 0 0.460 0.450 0.460 0.450 0.460 120,000 55,000 0.4583 0.326 0.319 0.326 0.319 0.326 169,180 0.3251 0.00%
2009-09-10 0 0.460 0.445 0.460 0.460 0.460 10,000 4,600 0.4600 0.326 0.316 0.326 0.326 0.326 14,098 0.3263 -1.08%
2009-09-09 0 0.465 0.465 0.520 0.465 0.465 20,000 9,300 0.4650 0.330 0.330 0.369 0.330 0.330 28,197 0.3298 1.09%
2009-09-08 0 0.460 0.460 0.540 0.460 0.460 76,000 34,960 0.4600 0.326 0.326 0.383 0.326 0.326 107,148 0.3263 0.00%
2009-09-07 0 0.460 0.460 0.470 0.450 0.470 584,000 268,580 0.4599 0.326 0.326 0.333 0.319 0.333 823,344 0.3262 -6.12%
2009-09-04 0 0.490 0.460 0.490 - - 0 0 - 0.348 0.326 0.348 - - 0 - 0.00%
2009-09-03 0 0.490 0.450 0.490 0.450 0.500 22,000 10,000 0.4545 0.348 0.319 0.348 0.319 0.355 31,016 0.3224 8.89%
2009-09-02 0 0.450 0.450 0.490 0.420 0.470 366,000 164,940 0.4507 0.319 0.319 0.348 0.298 0.333 516,000 0.3197 -10.00%
2009-09-01 0 0.500 0.500 0.520 - - 0 0 - 0.355 0.355 0.369 - - 0 - 6.38%
2009-08-31 0 0.470 0.470 0.510 0.460 0.460 12,000 5,520 0.4600 0.333 0.333 0.362 0.326 0.326 16,918 0.3263 -2.08%
2009-08-28 0 0.480 0.480 0.500 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2009-08-27 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.340 0.340 0.355 0.340 0.340 28,197 0.3405 0.00%
2009-08-26 0 0.480 0.470 0.500 - - 100,000 49,000 0.4900 0.340 0.333 0.355 - - 140,984 0.3476 0.00%
2009-08-25 0 0.480 0.480 0.500 0.480 0.480 424,000 203,520 0.4800 0.340 0.340 0.355 0.340 0.340 597,770 0.3405 0.00%
2009-08-24 0 0.480 0.475 0.490 0.470 0.480 84,000 40,120 0.4776 0.340 0.337 0.348 0.333 0.340 118,426 0.3388 -2.04%
2009-08-21 0 0.490 0.480 0.500 - - 0 0 - 0.348 0.340 0.355 - - 0 - 0.00%
2009-08-20 0 0.490 0.490 0.495 0.490 0.490 44,000 21,560 0.4900 0.348 0.348 0.351 0.348 0.348 62,033 0.3476 0.00%
2009-08-19 0 0.490 0.475 0.490 0.490 0.490 108,000 52,920 0.4900 0.348 0.337 0.348 0.348 0.348 152,262 0.3476 0.00%
2009-08-18 0 0.490 0.490 0.510 0.490 0.490 44,000 21,560 0.4900 0.348 0.348 0.362 0.348 0.348 62,033 0.3476 1.03%
2009-08-17 0 0.485 0.485 0.510 0.480 0.485 470,000 226,790 0.4825 0.344 0.344 0.362 0.340 0.344 662,623 0.3423 -6.73%
2009-08-14 0 0.520 0.475 0.540 0.520 0.520 40,000 20,800 0.5200 0.369 0.337 0.383 0.369 0.369 56,393 0.3688 -3.70%
2009-08-13 0 0.540 0.530 0.540 0.510 0.570 218,000 121,300 0.5564 0.383 0.376 0.383 0.362 0.404 307,344 0.3947 8.00%
2009-08-12 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.355 0.355 0.390 0.355 0.355 70,492 0.3547 -9.09%
2009-08-11 0 0.550 0.520 0.550 0.560 0.560 2,000 1,120 0.5600 0.390 0.369 0.390 0.397 0.397 2,820 0.3972 0.00%
2009-08-10 0 0.550 0.530 0.550 - - 0 0 - 0.390 0.376 0.390 - - 0 - 0.00%
2009-08-07 0 0.550 0.540 0.550 0.510 0.560 88,000 47,500 0.5398 0.390 0.383 0.390 0.362 0.397 124,066 0.3829 0.00%
2009-08-06 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.390 0.376 0.390 0.390 0.390 70,492 0.3901 0.00%
2009-08-05 0 0.550 0.510 0.550 0.550 0.590 336,000 186,880 0.5562 0.390 0.362 0.390 0.390 0.418 473,705 0.3945 -1.79%
2009-08-04 0 0.560 0.550 0.560 0.550 0.600 140,000 79,100 0.5650 0.397 0.390 0.397 0.390 0.426 197,377 0.4008 -1.75%
2009-08-03 0 0.570 0.560 0.570 0.560 0.590 956,000 536,940 0.5617 0.404 0.397 0.404 0.397 0.418 1,347,803 0.3984 1.79%
2009-07-31 0 0.560 0.550 0.560 0.540 0.570 1,496,000 831,140 0.5556 0.397 0.390 0.397 0.383 0.404 2,109,115 0.3941 3.70%
2009-07-30 0 0.540 0.530 0.540 0.520 0.550 476,000 255,600 0.5370 0.383 0.376 0.383 0.369 0.390 671,082 0.3809 1.89%
2009-07-29 0 0.530 0.510 0.530 0.510 0.560 236,000 125,000 0.5297 0.376 0.362 0.376 0.362 0.397 332,721 0.3757 1.92%
2009-07-28 0 0.520 0.520 0.560 0.510 0.560 634,000 336,760 0.5312 0.369 0.369 0.397 0.362 0.397 893,836 0.3768 0.00%
2009-07-27 0 0.520 0.520 0.530 0.510 0.520 270,000 140,380 0.5199 0.369 0.369 0.376 0.362 0.369 380,656 0.3688 0.00%
2009-07-24 0 0.520 0.500 0.520 0.495 0.520 514,000 256,440 0.4989 0.369 0.355 0.369 0.351 0.369 724,656 0.3539 4.00%
2009-07-23 0 0.500 0.495 0.520 0.500 0.530 332,000 167,380 0.5042 0.355 0.351 0.369 0.355 0.376 468,066 0.3576 -5.66%
2009-07-22 0 0.530 0.520 0.550 0.520 0.530 360,000 190,620 0.5295 0.376 0.369 0.390 0.369 0.376 507,541 0.3756 -5.36%
2009-07-21 0 0.560 0.530 0.560 0.530 0.560 118,000 62,600 0.5305 0.397 0.376 0.397 0.376 0.397 166,361 0.3763 5.66%
2009-07-20 0 0.530 0.530 0.550 0.520 0.570 870,000 475,540 0.5466 0.376 0.376 0.390 0.369 0.404 1,226,557 0.3877 -5.36%
2009-07-17 0 0.560 0.550 0.560 0.455 0.570 2,426,000 1,297,430 0.5348 0.397 0.390 0.397 0.323 0.404 3,420,262 0.3793 -9.68%
2009-07-16 0 0.620 0.600 0.640 0.550 0.620 1,148,000 694,880 0.6053 0.440 0.426 0.454 0.390 0.440 1,618,492 0.4293 6.90%
2009-07-15 0 0.580 0.560 0.600 0.520 0.580 912,000 502,220 0.5507 0.411 0.397 0.426 0.369 0.411 1,285,770 0.3906 9.43%
2009-07-14 0 0.530 0.520 0.540 0.520 0.540 264,000 141,360 0.5355 0.376 0.369 0.383 0.369 0.383 372,197 0.3798 -1.85%
2009-07-13 0 0.540 0.500 0.540 0.540 0.540 268,000 144,720 0.5400 0.383 0.355 0.383 0.383 0.383 377,836 0.3830 0.00%
2009-07-10 0 0.540 0.530 0.540 0.530 0.540 338,000 182,380 0.5396 0.383 0.376 0.383 0.376 0.383 476,525 0.3827 3.85%
2009-07-09 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.369 0.369 0.390 0.369 0.369 2,820 0.3688 -1.89%
2009-07-08 0 0.530 0.520 0.550 - - 0 0 - 0.376 0.369 0.390 - - 0 - 0.00%
2009-07-07 0 0.530 0.530 0.590 0.520 0.530 1,028,000 537,700 0.5231 0.376 0.376 0.418 0.369 0.376 1,449,311 0.3710 0.00%
2009-07-06 0 0.530 0.520 0.550 - - 0 0 - 0.376 0.369 0.390 - - 0 - 0.00%
2009-07-03 0 0.530 0.510 0.540 0.510 0.530 246,000 125,540 0.5103 0.376 0.362 0.383 0.362 0.376 346,820 0.3620 1.92%
2009-07-02 0 0.520 0.510 0.540 0.520 0.530 16,000 8,400 0.5250 0.369 0.362 0.383 0.369 0.376 22,557 0.3724 -5.45%
2009-06-30 0 0.550 0.520 0.550 - - 20,000 10,200 0.5100 0.390 0.369 0.390 - - 28,197 0.3617 0.00%
2009-06-29 0 0.550 0.530 0.550 - - 0 0 - 0.390 0.376 0.390 - - 0 - 0.00%
2009-06-26 0 0.550 0.530 0.560 0.520 0.550 462,000 250,940 0.5432 0.390 0.376 0.397 0.369 0.390 651,344 0.3853 5.77%
2009-06-25 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.369 0.369 0.383 0.369 0.369 14,098 0.3688 4.00%
2009-06-24 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.355 0.355 0.390 0.355 0.355 70,492 0.3547 -5.66%
2009-06-23 0 0.530 0.530 0.540 0.530 0.560 504,000 274,100 0.5438 0.376 0.376 0.383 0.376 0.397 710,557 0.3858 -8.62%
2009-06-22 0 0.580 0.560 0.580 0.560 0.600 612,000 346,100 0.5655 0.411 0.397 0.411 0.397 0.426 862,820 0.4011 -3.33%
2009-06-19 0 0.600 0.580 0.600 0.570 0.630 142,000 83,400 0.5873 0.426 0.411 0.426 0.404 0.447 200,197 0.4166 5.26%
2009-06-18 0 0.570 0.550 0.600 0.570 0.580 86,000 49,380 0.5742 0.404 0.390 0.426 0.404 0.411 121,246 0.4073 -1.72%
2009-06-17 0 0.580 0.580 0.620 0.580 0.600 110,000 64,000 0.5818 0.411 0.411 0.440 0.411 0.426 155,082 0.4127 -7.94%
2009-06-16 0 0.630 0.580 0.630 - - 0 0 - 0.447 0.411 0.447 - - 0 - 0.00%
2009-06-15 0 0.630 0.590 0.650 - - 0 0 - 0.447 0.418 0.461 - - 0 - 0.00%
2009-06-12 0 0.630 0.610 0.650 - - 0 0 - 0.447 0.433 0.461 - - 0 - 0.00%
2009-06-11 0 0.630 0.630 0.660 0.620 0.620 4,000 2,480 0.6200 0.447 0.447 0.468 0.440 0.440 5,639 0.4398 0.00%
2009-06-10 0 0.630 0.630 0.650 0.600 0.680 312,000 201,400 0.6455 0.447 0.447 0.461 0.426 0.482 439,869 0.4579 0.00%
2009-06-09 0 0.630 0.630 0.660 0.600 0.640 518,000 320,100 0.6180 0.447 0.447 0.468 0.426 0.454 730,295 0.4383 -1.56%
2009-06-08 0 0.640 0.620 0.650 0.610 0.640 656,000 405,540 0.6182 0.454 0.440 0.461 0.433 0.454 924,852 0.4385 -1.54%
2009-06-05 0 0.650 0.600 0.650 0.600 0.650 90,000 56,660 0.6296 0.461 0.426 0.461 0.426 0.461 126,885 0.4465 4.84%
2009-06-04 0 0.620 0.580 0.620 - - 0 0 - 0.440 0.411 0.440 - - 0 - 0.00%
2009-06-03 0 0.620 0.620 0.650 0.610 0.630 320,000 198,740 0.6211 0.440 0.440 0.461 0.433 0.447 451,148 0.4405 0.00%
2009-06-02 0 0.620 0.630 0.640 0.620 0.640 276,000 171,860 0.6227 0.440 0.447 0.454 0.440 0.454 389,115 0.4417 -3.12%
2009-06-01 0 0.640 0.640 0.650 0.610 0.670 530,000 341,500 0.6443 0.454 0.454 0.461 0.433 0.475 747,213 0.4570 3.23%
2009-05-29 0 0.620 0.620 0.630 0.610 0.650 528,000 331,920 0.6286 0.440 0.440 0.447 0.433 0.461 744,393 0.4459 -4.62%
2009-05-27 0 0.650 0.640 0.660 0.570 0.680 2,082,000 1,301,880 0.6253 0.461 0.454 0.468 0.404 0.482 2,935,279 0.4435 14.04%
2009-05-26 0 0.570 0.550 0.570 0.540 0.570 1,412,000 778,280 0.5512 0.404 0.390 0.404 0.383 0.404 1,990,689 0.3910 3.64%
2009-05-25 0 0.550 0.530 0.550 0.520 0.550 256,000 135,160 0.5280 0.390 0.376 0.390 0.369 0.390 360,918 0.3745 7.84%
2009-05-22 0 0.510 0.510 0.550 0.500 0.510 100,000 50,500 0.5050 0.362 0.362 0.390 0.355 0.362 140,984 0.3582 -7.27%
2009-05-21 0 0.550 0.540 0.550 0.530 0.550 482,000 259,760 0.5389 0.390 0.383 0.390 0.376 0.390 679,541 0.3823 1.85%
2009-05-20 0 0.540 0.530 0.540 0.520 0.580 994,000 530,300 0.5335 0.383 0.376 0.383 0.369 0.411 1,401,377 0.3784 3.85%
2009-05-19 0 0.520 0.510 0.520 0.480 0.530 1,346,000 683,340 0.5077 0.369 0.362 0.369 0.340 0.376 1,897,639 0.3601 9.47%
2009-05-18 0 0.475 0.475 0.485 0.475 0.485 522,000 250,920 0.4807 0.337 0.337 0.344 0.337 0.344 735,934 0.3410 0.00%
2009-05-15 0 0.475 0.470 0.475 0.470 0.485 568,000 269,600 0.4746 0.337 0.333 0.337 0.333 0.344 800,787 0.3367 3.26%
2009-05-14 0 0.460 0.460 0.475 0.420 0.450 186,000 81,720 0.4394 0.326 0.326 0.337 0.298 0.319 262,230 0.3116 -4.17%
2009-05-13 0 0.480 0.460 0.480 0.430 0.480 40,000 17,460 0.4365 0.340 0.326 0.340 0.305 0.340 56,393 0.3096 4.35%
2009-05-12 0 0.460 0.405 0.470 - - 0 0 - 0.326 0.287 0.333 - - 0 - 0.00%
2009-05-11 0 0.460 0.420 0.475 0.460 0.460 134,000 61,640 0.4600 0.326 0.298 0.337 0.326 0.326 188,918 0.3263 0.00%
2009-05-08 0 0.460 0.455 0.470 0.435 0.460 738,000 332,400 0.4504 0.326 0.323 0.333 0.309 0.326 1,040,459 0.3195 -3.16%
2009-05-07 0 0.475 0.470 0.480 0.465 0.480 208,000 97,470 0.4686 0.337 0.333 0.340 0.330 0.340 293,246 0.3324 0.00%
2009-05-06 0 0.475 0.450 0.475 0.410 0.475 184,000 86,400 0.4696 0.337 0.319 0.337 0.291 0.337 259,410 0.3331 5.56%
2009-05-05 0 0.450 0.440 0.460 0.430 0.460 1,054,000 476,330 0.4519 0.319 0.312 0.326 0.305 0.326 1,485,967 0.3206 4.65%
2009-05-04 0 0.430 0.430 0.455 0.425 0.430 240,000 102,550 0.4273 0.305 0.305 0.323 0.301 0.305 338,361 0.3031 0.00%
2009-04-30 0 0.430 0.405 0.430 - - 0 0 - 0.305 0.287 0.305 - - 0 - 0.00%
2009-04-29 0 0.430 0.390 0.430 0.390 0.430 6,000 2,500 0.4167 0.305 0.277 0.305 0.277 0.305 8,459 0.2955 10.26%
2009-04-28 0 0.390 0.375 0.430 - - 0 0 - 0.277 0.266 0.305 - - 0 - 0.00%
2009-04-27 0 0.390 0.390 0.420 0.390 0.390 30,000 11,700 0.3900 0.277 0.277 0.298 0.277 0.277 42,295 0.2766 -9.30%
2009-04-24 0 0.430 0.410 0.430 0.425 0.440 220,000 94,010 0.4273 0.305 0.291 0.305 0.301 0.312 310,164 0.3031 1.18%
2009-04-23 0 0.425 0.400 0.425 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2009-04-22 0 0.425 0.405 0.425 0.400 0.425 232,000 96,650 0.4166 0.301 0.287 0.301 0.284 0.301 327,082 0.2955 6.25%
2009-04-21 0 0.400 0.380 0.415 - - 0 0 - 0.284 0.270 0.294 - - 0 - 0.00%
2009-04-20 0 0.400 0.400 0.415 0.370 0.370 6,000 2,220 0.3700 0.284 0.284 0.294 0.262 0.262 8,459 0.2624 0.00%
2009-04-17 0 0.400 0.400 0.435 - - 0 0 - 0.284 0.284 0.309 - - 0 - 0.00%
2009-04-16 0 0.400 0.400 0.440 0.400 0.400 20,000 8,000 0.4000 0.284 0.284 0.312 0.284 0.284 28,197 0.2837 0.00%
2009-04-15 0 0.400 0.410 0.440 0.400 0.400 14,000 5,600 0.4000 0.284 0.291 0.312 0.284 0.284 19,738 0.2837 -2.44%
2009-04-14 0 0.410 0.410 0.425 0.400 0.425 538,000 215,270 0.4001 0.291 0.291 0.301 0.284 0.301 758,492 0.2838 5.13%
2009-04-09 0 0.390 0.390 0.400 0.370 0.380 4,000 1,500 0.3750 0.277 0.277 0.284 0.262 0.270 5,639 0.2660 2.63%
2009-04-08 0 0.380 0.365 0.385 0.365 0.380 110,000 40,900 0.3718 0.270 0.259 0.273 0.259 0.270 155,082 0.2637 -1.30%
2009-04-07 0 0.385 0.360 0.400 0.360 0.390 122,000 44,520 0.3649 0.273 0.255 0.284 0.255 0.277 172,000 0.2588 0.00%
2009-04-06 0 0.385 0.355 0.385 - - 0 0 - 0.273 0.252 0.273 - - 0 - 0.00%
2009-04-03 0 0.385 0.385 0.400 0.385 0.400 156,700 60,470 0.3859 0.273 0.273 0.284 0.273 0.284 220,921 0.2737 4.05%
2009-04-02 0 0.370 0.370 0.395 - - 0 0 - 0.262 0.262 0.280 - - 0 - 2.78%
2009-04-01 0 0.360 0.360 0.375 - - 0 0 - 0.255 0.255 0.266 - - 0 - 2.86%
2009-03-31 0 0.350 0.340 0.390 - - 0 0 - 0.248 0.241 0.277 - - 0 - 0.00%
2009-03-30 0 0.350 0.350 0.390 0.350 0.350 82,000 28,700 0.3500 0.248 0.248 0.277 0.248 0.248 115,607 0.2483 -5.41%
2009-03-27 0 0.370 0.350 0.375 0.370 0.370 24,000 8,880 0.3700 0.262 0.248 0.266 0.262 0.262 33,836 0.2624 5.71%
2009-03-26 0 0.350 0.350 0.370 0.350 0.370 402,000 140,740 0.3501 0.248 0.248 0.262 0.248 0.262 566,754 0.2483 0.00%
2009-03-25 0 0.350 0.345 0.350 0.350 0.360 542,000 190,060 0.3507 0.248 0.245 0.248 0.248 0.255 764,131 0.2487 -2.78%
2009-03-24 0 0.360 0.360 0.380 0.360 0.360 2,000 720 0.3600 0.255 0.255 0.270 0.255 0.255 2,820 0.2553 -4.00%
2009-03-23 0 0.375 0.375 0.380 0.375 0.380 262,000 99,260 0.3789 0.266 0.266 0.270 0.266 0.270 369,377 0.2687 1.35%
2009-03-20 0 0.370 0.350 0.380 - - 0 0 - 0.262 0.248 0.270 - - 0 - 0.00%
2009-03-19 0 0.370 0.345 0.380 0.370 0.370 20,000 7,400 0.3700 0.262 0.245 0.270 0.262 0.262 28,197 0.2624 8.82%
2009-03-18 0 0.340 0.350 0.380 - - 0 0 - 0.241 0.248 0.270 - - 0 - 0.00%
2009-03-17 0 0.340 0.340 0.380 0.330 0.330 2,000 660 0.3300 0.241 0.241 0.270 0.234 0.234 2,820 0.2341 0.00%
2009-03-16 0 0.340 0.340 0.375 - - 0 0 - 0.241 0.241 0.266 - - 0 - 3.03%
2009-03-13 0 0.330 0.330 0.375 - - 0 0 - 0.234 0.234 0.266 - - 0 - 0.00%
2009-03-12 0 0.330 0.320 0.380 - - 0 0 - 0.234 0.227 0.270 - - 0 - 0.00%
2009-03-11 0 0.330 0.330 0.375 0.330 0.330 60,000 19,800 0.3300 0.234 0.234 0.266 0.234 0.234 84,590 0.2341 -5.71%
2009-03-10 0 0.350 0.350 0.360 0.350 0.350 22,000 7,700 0.3500 0.248 0.248 0.255 0.248 0.248 31,016 0.2483 0.00%
2009-03-09 0 0.350 0.340 0.350 0.340 0.380 198,000 69,880 0.3529 0.248 0.241 0.248 0.241 0.270 279,148 0.2503 0.00%
2009-03-06 0 0.350 0.340 0.365 0.350 0.375 134,000 47,550 0.3549 0.248 0.241 0.259 0.248 0.266 188,918 0.2517 12.90%
2009-03-05 0 0.310 0.310 0.375 0.310 0.310 2,000 620 0.3100 0.220 0.220 0.266 0.220 0.220 2,820 0.2199 -16.22%
2009-03-04 0 0.370 0.350 0.380 - - 0 0 - 0.262 0.248 0.270 - - 0 - 0.00%
2009-03-03 0 0.370 0.330 0.380 - - 0 0 - 0.262 0.234 0.270 - - 0 - 0.00%
2009-03-02 0 0.370 0.370 0.380 0.370 0.380 112,500 42,700 0.3796 0.262 0.262 0.270 0.262 0.270 158,607 0.2692 -2.63%
2009-02-27 0 0.380 0.370 0.380 0.380 0.380 314,000 119,320 0.3800 0.270 0.262 0.270 0.270 0.270 442,689 0.2695 -1.30%
2009-02-26 0 0.385 0.385 0.400 0.385 0.385 14,000 5,390 0.3850 0.273 0.273 0.284 0.273 0.273 19,738 0.2731 0.00%
2009-02-25 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.273 0.273 0.284 0.273 0.273 22,557 0.2731 1.32%
2009-02-24 0 0.380 0.380 0.405 - - 0 0 - 0.270 0.270 0.287 - - 0 - 0.00%
2009-02-23 0 0.380 0.380 0.410 - - 0 0 - 0.270 0.270 0.291 - - 0 - 0.00%
2009-02-20 0 0.380 0.380 0.405 0.380 0.380 102,000 38,760 0.3800 0.270 0.270 0.287 0.270 0.270 143,803 0.2695 -8.43%
2009-02-19 0 0.415 0.380 0.430 - - 0 0 - 0.294 0.270 0.305 - - 0 - 0.00%
2009-02-18 0 0.415 0.395 0.415 0.415 0.415 20,000 8,300 0.4150 0.294 0.280 0.294 0.294 0.294 28,197 0.2944 2.47%
2009-02-17 0 0.405 0.390 0.410 - - 0 0 - 0.287 0.277 0.291 - - 0 - 0.00%
2009-02-16 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.287 0.287 0.291 0.287 0.287 70,492 0.2873 0.00%
2009-02-13 0 0.405 0.385 0.405 0.400 0.415 172,000 70,310 0.4088 0.287 0.273 0.287 0.284 0.294 242,492 0.2899 -2.41%
2009-02-12 0 0.415 0.390 0.425 - - 0 0 - 0.294 0.277 0.301 - - 0 - 0.00%
2009-02-11 0 0.415 0.395 0.430 - - 0 0 - 0.294 0.280 0.305 - - 0 - 0.00%
2009-02-10 0 0.415 0.390 0.425 - - 0 0 - 0.294 0.277 0.301 - - 0 - 0.00%
2009-02-09 0 0.415 0.400 0.415 0.395 0.420 264,000 110,730 0.4194 0.294 0.284 0.294 0.280 0.298 372,197 0.2975 5.06%
2009-02-06 0 0.395 0.395 0.430 0.390 0.390 10,000 3,900 0.3900 0.280 0.280 0.305 0.277 0.277 14,098 0.2766 2.60%
2009-02-05 0 0.385 0.385 0.420 0.385 0.385 6,000 2,310 0.3850 0.273 0.273 0.298 0.273 0.273 8,459 0.2731 -10.47%
2009-02-04 0 0.430 0.385 0.430 - - 0 0 - 0.305 0.273 0.305 - - 0 - 0.00%
2009-02-03 0 0.430 0.385 0.440 - - 0 0 - 0.305 0.273 0.312 - - 0 - 0.00%
2009-02-02 0 0.430 0.385 0.450 - - 0 0 - 0.305 0.273 0.319 - - 0 - 0.00%
2009-01-30 0 0.430 0.380 0.440 - - 0 0 - 0.305 0.270 0.312 - - 0 - 0.00%
2009-01-29 0 0.430 0.405 0.440 - - 0 0 - 0.305 0.287 0.312 - - 0 - 0.00%
2009-01-23 0 0.430 0.400 0.450 - - 0 0 - 0.305 0.284 0.319 - - 0 - 0.00%
2009-01-22 0 0.430 0.410 0.450 - - 0 0 - 0.305 0.291 0.319 - - 0 - 0.00%
2009-01-21 0 0.430 0.390 0.435 - - 0 0 - 0.305 0.277 0.309 - - 0 - 0.00%
2009-01-20 0 0.430 0.390 0.430 - - 0 0 - 0.305 0.277 0.305 - - 0 - 0.00%
2009-01-19 0 0.430 0.385 0.435 0.430 0.430 6,000 2,580 0.4300 0.305 0.273 0.309 0.305 0.305 8,459 0.3050 0.00%
2009-01-16 0 0.430 0.400 0.445 0.430 0.430 6,000 2,580 0.4300 0.305 0.284 0.316 0.305 0.305 8,459 0.3050 1.18%
2009-01-15 0 0.425 0.385 0.440 - - 0 0 - 0.301 0.273 0.312 - - 0 - 0.00%
2009-01-14 0 0.425 0.405 0.440 0.420 0.425 80,000 33,740 0.4218 0.301 0.287 0.312 0.298 0.301 112,787 0.2991 3.66%
2009-01-13 0 0.410 0.400 0.430 0.410 0.425 148,000 60,900 0.4115 0.291 0.284 0.305 0.291 0.301 208,656 0.2919 2.50%
2009-01-12 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 0.284 0.284 0.301 0.284 0.284 14,098 0.2837 0.00%
2009-01-09 0 0.400 0.400 0.410 0.400 0.410 300,000 121,550 0.4052 0.284 0.284 0.291 0.284 0.291 422,951 0.2874 -4.76%
2009-01-08 0 0.420 0.420 0.435 0.420 0.420 122,000 51,240 0.4200 0.298 0.298 0.309 0.298 0.298 172,000 0.2979 -2.33%
2009-01-07 0 0.430 0.430 0.435 0.415 0.430 160,000 67,190 0.4199 0.305 0.305 0.309 0.294 0.305 225,574 0.2979 1.18%
2009-01-06 0 0.425 0.425 0.445 0.425 0.430 30,000 12,770 0.4257 0.301 0.301 0.316 0.301 0.305 42,295 0.3019 6.25%
2009-01-05 0 0.400 0.400 0.445 0.400 0.410 610,000 244,300 0.4005 0.284 0.284 0.316 0.284 0.291 860,000 0.2841 -9.09%
2009-01-02 0 0.440 0.425 0.450 - - 0 0 - 0.312 0.301 0.319 - - 0 - 0.00%
2008-12-31 0 0.440 0.405 0.450 - - 0 0 - 0.312 0.287 0.319 - - 0 - 0.00%
2008-12-30 0 0.440 0.405 0.450 0.400 0.440 102,000 44,800 0.4392 0.312 0.287 0.319 0.284 0.312 143,803 0.3115 2.33%
2008-12-29 0 0.430 0.395 0.455 - - 0 0 - 0.305 0.280 0.323 - - 0 - 0.00%
2008-12-24 0 0.430 0.395 0.450 - - 0 0 - 0.305 0.280 0.319 - - 0 - 0.00%
2008-12-23 0 0.430 0.425 0.435 0.410 0.430 226,000 95,530 0.4227 0.305 0.301 0.309 0.291 0.305 318,623 0.2998 0.00%
2008-12-22 0 0.430 0.420 0.430 0.440 0.440 2,000 880 0.4400 0.305 0.298 0.305 0.312 0.312 2,820 0.3121 0.00%
2008-12-19 0 0.450 0.430 0.450 0.385 0.450 650,000 284,290 0.4374 0.305 0.291 0.305 0.261 0.305 959,016 0.2964 12.50%
2008-12-18 0 0.400 0.400 0.445 0.400 0.440 1,440,000 596,640 0.4143 0.271 0.271 0.302 0.271 0.298 2,124,590 0.2808 -13.04%
2008-12-17 0 0.460 0.440 0.460 0.460 0.460 32,000 14,720 0.4600 0.312 0.298 0.312 0.312 0.312 47,213 0.3118 2.22%
2008-12-16 0 0.450 0.450 0.475 0.415 0.450 134,000 59,800 0.4463 0.305 0.305 0.322 0.281 0.305 197,705 0.3025 1.12%
2008-12-15 0 0.445 0.425 0.450 0.405 0.455 532,000 231,250 0.4347 0.302 0.288 0.305 0.275 0.308 784,918 0.2946 -10.10%
2008-12-12 0 0.495 0.400 0.495 0.490 0.500 140,000 69,000 0.4929 0.336 0.271 0.336 0.332 0.339 206,557 0.3340 3.13%
2008-12-11 0 0.480 0.480 0.490 0.480 0.480 26,000 12,480 0.4800 0.325 0.325 0.332 0.325 0.325 38,361 0.3253 0.00%
2008-12-10 0 0.480 0.395 0.490 0.480 0.485 22,000 10,570 0.4805 0.325 0.268 0.332 0.325 0.329 32,459 0.3256 2.13%
2008-12-09 0 0.470 0.420 0.470 - - 0 0 - 0.319 0.285 0.319 - - 0 - -4.08%
2008-12-08 0 0.490 0.400 0.490 0.500 0.500 2,000 1,000 0.5000 0.332 0.271 0.332 0.339 0.339 2,951 0.3389 16.67%
2008-12-05 0 0.420 0.400 0.750 0.415 0.420 76,000 31,690 0.4170 0.285 0.271 0.508 0.281 0.285 112,131 0.2826 1.20%
2008-12-04 0 0.415 0.385 0.415 0.380 0.415 126,000 51,110 0.4056 0.281 0.261 0.281 0.258 0.281 185,902 0.2749 3.75%
2008-12-03 0 0.400 0.395 0.400 0.400 0.400 226,000 90,400 0.4000 0.271 0.268 0.271 0.271 0.271 333,443 0.2711 0.00%
2008-12-02 0 0.400 0.380 0.430 0.400 0.400 100,000 40,000 0.4000 0.271 0.258 0.291 0.271 0.271 147,541 0.2711 5.26%
2008-12-01 0 0.380 0.380 0.430 0.380 0.430 600,000 234,580 0.3910 0.258 0.258 0.291 0.258 0.291 885,246 0.2650 -7.32%
2008-11-28 0 0.410 0.400 0.430 - - 0 0 - 0.278 0.271 0.291 - - 0 - 0.00%
2008-11-27 0 0.410 0.400 0.425 - - 0 0 - 0.278 0.271 0.288 - - 0 - 0.00%
2008-11-26 0 0.410 0.390 0.425 - - 0 0 - 0.278 0.264 0.288 - - 0 - 0.00%
2008-11-25 0 0.410 0.390 0.425 - - 0 0 - 0.278 0.264 0.288 - - 0 - 0.00%
2008-11-24 0 0.410 0.400 0.425 0.410 0.410 230,000 94,300 0.4100 0.278 0.271 0.288 0.278 0.278 339,344 0.2779 2.50%
2008-11-21 0 0.400 0.400 0.430 0.400 0.400 60,000 24,000 0.4000 0.271 0.271 0.291 0.271 0.271 88,525 0.2711 -2.44%
2008-11-20 0 0.410 0.410 0.430 0.405 0.405 130,000 53,050 0.4081 0.278 0.278 0.291 0.275 0.275 191,803 0.2766 0.00%
2008-11-19 0 0.410 0.410 0.430 0.400 0.410 84,000 33,940 0.4040 0.278 0.278 0.291 0.271 0.278 123,934 0.2739 -4.65%
2008-11-18 0 0.430 0.405 0.440 0.430 0.430 120,000 51,600 0.4300 0.291 0.275 0.298 0.291 0.291 177,049 0.2914 1.18%
2008-11-17 0 0.425 0.405 0.450 - - 0 0 - 0.288 0.275 0.305 - - 0 - 0.00%
2008-11-14 0 0.425 0.410 0.425 0.425 0.450 48,000 20,650 0.4302 0.288 0.278 0.288 0.288 0.305 70,820 0.2916 1.19%
2008-11-13 0 0.420 0.420 0.440 0.395 0.425 768,000 317,680 0.4136 0.285 0.285 0.298 0.268 0.288 1,133,115 0.2804 -16.00%
2008-11-12 0 0.500 0.415 0.550 - - 0 0 - 0.339 0.281 0.373 - - 0 - 0.00%
2008-11-11 0 0.500 0.420 0.540 - - 0 0 - 0.339 0.285 0.366 - - 0 - 0.00%
2008-11-10 0 0.500 0.450 0.590 - - 0 0 - 0.339 0.305 0.400 - - 0 - 0.00%
2008-11-07 0 0.500 0.460 0.530 0.500 0.500 50,000 25,000 0.5000 0.339 0.312 0.359 0.339 0.339 73,770 0.3389 19.05%
2008-11-06 0 0.420 0.415 0.550 0.415 0.420 16,000 6,700 0.4188 0.285 0.281 0.373 0.281 0.285 23,607 0.2838 0.00%
2008-11-05 0 0.420 0.420 0.580 - - 0 0 - 0.285 0.285 0.393 - - 0 - 0.00%
2008-11-04 0 0.420 0.420 0.560 0.420 0.420 6,000 2,520 0.4200 0.285 0.285 0.380 0.285 0.285 8,852 0.2847 -6.67%
2008-11-03 0 0.450 0.450 0.485 0.420 0.465 20,000 8,970 0.4485 0.305 0.305 0.329 0.285 0.315 29,508 0.3040 -7.22%
2008-10-31 0 0.485 0.485 0.560 0.485 0.485 52,000 25,220 0.4850 0.329 0.329 0.380 0.329 0.329 76,721 0.3287 0.00%
2008-10-30 0 0.485 0.400 0.485 0.485 0.485 44,000 21,340 0.4850 0.329 0.271 0.329 0.329 0.329 64,918 0.3287 0.00%
2008-10-29 0 0.485 0.410 0.495 0.400 0.485 4,000 1,770 0.4425 0.329 0.278 0.336 0.271 0.329 5,902 0.2999 19.75%
2008-10-28 0 0.405 0.405 0.475 0.400 0.430 120,000 50,210 0.4184 0.275 0.275 0.322 0.271 0.291 177,049 0.2836 -17.35%
2008-10-27 0 0.490 0.250 0.490 - - 0 0 - 0.332 0.169 0.332 - - 0 - 0.00%
2008-10-24 0 0.490 0.270 0.500 0.490 0.490 2,000 980 0.4900 0.332 0.183 0.339 0.332 0.332 2,951 0.3321 -9.26%
2008-10-23 0 0.540 0.440 0.540 - - 0 0 - 0.366 0.298 0.366 - - 0 - 0.00%
2008-10-22 0 0.540 0.305 0.580 - - 0 0 - 0.366 0.207 0.393 - - 0 - 0.00%
2008-10-21 0 0.540 0.350 0.570 - - 0 0 - 0.366 0.237 0.386 - - 0 - 0.00%
2008-10-20 0 0.540 0.500 0.580 - - 0 0 - 0.366 0.339 0.393 - - 0 - 0.00%
2008-10-17 0 0.540 0.540 0.600 0.510 0.510 10,000 5,100 0.5100 0.366 0.366 0.407 0.346 0.346 14,754 0.3457 -10.00%
2008-10-16 0 0.600 0.600 0.680 0.600 0.600 28,000 16,800 0.6000 0.407 0.407 0.461 0.407 0.407 41,311 0.4067 -11.76%
2008-10-15 0 0.680 0.600 0.740 - - 0 0 - 0.461 0.407 0.502 - - 0 - 0.00%
2008-10-14 0 0.680 0.680 0.760 0.680 0.680 10,000 6,740 0.6740 0.461 0.461 0.515 0.461 0.461 14,754 0.4568 4.62%
2008-10-13 0 0.650 0.600 0.710 - - 0 0 - 0.441 0.407 0.481 - - 0 - 0.00%
2008-10-10 0 0.650 0.600 0.700 - - 0 0 - 0.441 0.407 0.474 - - 0 - 0.00%
2008-10-09 0 0.650 0.650 0.810 - - 0 0 - 0.441 0.441 0.549 - - 0 - 0.00%
2008-10-08 0 0.650 0.650 0.740 0.650 0.650 22,000 14,300 0.6500 0.441 0.441 0.502 0.441 0.441 32,459 0.4406 -13.33%
2008-10-06 0 0.750 0.670 0.810 - - 0 0 - 0.508 0.454 0.549 - - 0 - 0.00%
2008-10-03 0 0.750 0.750 0.810 0.750 0.750 4,000 3,000 0.7500 0.508 0.508 0.549 0.508 0.508 5,902 0.5083 4.17%
2008-10-02 0 0.720 0.720 0.750 - - 0 0 - 0.488 0.488 0.508 - - 0 - 0.00%
2008-09-30 0 0.720 0.710 0.720 - - 0 0 - 0.488 0.481 0.488 - - 0 - 0.00%
2008-09-29 0 0.720 0.720 0.820 0.720 0.720 2,000 1,440 0.7200 0.488 0.488 0.556 0.488 0.488 2,951 0.4880 -4.00%
2008-09-26 0 0.750 0.750 0.820 0.750 0.750 50,000 37,500 0.7500 0.508 0.508 0.556 0.508 0.508 73,770 0.5083 -8.54%
2008-09-25 0 0.820 0.730 0.820 - - 0 0 - 0.556 0.495 0.556 - - 0 - 0.00%
2008-09-24 0 0.820 0.710 0.830 - - 0 0 - 0.556 0.481 0.563 - - 0 - 0.00%
2008-09-23 0 0.820 0.770 0.830 - - 0 0 - 0.556 0.522 0.563 - - 0 - 0.00%
2008-09-22 0 0.820 0.770 0.840 0.780 0.820 74,000 58,200 0.7865 0.556 0.522 0.569 0.529 0.556 109,180 0.5331 2.50%
2008-09-19 0 0.800 0.800 0.880 0.780 0.800 100,000 78,620 0.7862 0.542 0.542 0.596 0.529 0.542 147,541 0.5329 -2.44%
2008-09-18 0 0.820 0.750 0.820 0.750 0.830 114,000 89,120 0.7818 0.556 0.508 0.556 0.508 0.563 168,197 0.5299 -2.38%
2008-09-17 0 0.840 0.780 0.840 0.900 0.900 8,000 6,960 0.8700 0.569 0.529 0.569 0.610 0.610 11,803 0.5897 5.00%
2008-09-16 0 0.800 0.790 0.820 0.800 0.840 56,000 45,700 0.8161 0.542 0.535 0.556 0.542 0.569 82,623 0.5531 -5.88%
2008-09-12 0 0.850 0.850 0.940 0.820 0.900 50,000 43,400 0.8680 0.576 0.576 0.637 0.556 0.610 73,770 0.5883 -10.53%
2008-09-11 0 0.950 0.830 0.950 - - 0 0 - 0.644 0.563 0.644 - - 0 - 0.00%
2008-09-10 0 0.950 0.890 1.000 0.950 0.950 200,000 190,000 0.9500 0.644 0.603 0.678 0.644 0.644 295,082 0.6439 -1.04%
2008-09-09 0 0.960 0.960 0.980 0.950 0.960 6,000 5,740 0.9567 0.651 0.651 0.664 0.644 0.651 8,852 0.6484 0.00%
2008-09-08 0 0.960 0.960 1.000 0.960 0.960 38,000 36,480 0.9600 0.651 0.651 0.678 0.651 0.651 56,066 0.6507 1.05%
2008-09-05 0 0.950 0.950 0.990 0.950 1.000 142,000 136,420 0.9607 0.644 0.644 0.671 0.644 0.678 209,508 0.6511 -6.86%
2008-09-04 0 1.020 0.960 1.020 1.020 1.020 42,000 42,720 1.0171 0.691 0.651 0.691 0.691 0.691 61,967 0.6894 6.25%
2008-09-03 0 0.960 0.960 1.080 - - 0 0 - 0.651 0.651 0.732 - - 0 - 0.00%
2008-09-02 0 0.960 0.950 1.000 0.960 1.000 58,000 56,400 0.9724 0.651 0.644 0.678 0.651 0.678 85,574 0.6591 3.23%
2008-09-01 0 0.930 0.930 1.070 0.870 0.990 96,000 92,820 0.9669 0.630 0.630 0.725 0.590 0.671 141,639 0.6553 -8.82%
2008-08-29 0 1.020 1.020 1.050 1.000 1.000 4,000 4,000 1.0000 0.691 0.691 0.712 0.678 0.678 5,902 0.6778 2.00%
2008-08-28 0 1.000 0.820 1.000 - - 0 0 - 0.678 0.556 0.678 - - 0 - 0.00%
2008-08-27 0 1.000 0.980 1.100 0.980 1.000 12,000 11,960 0.9967 0.678 0.664 0.746 0.664 0.678 17,705 0.6755 0.00%
2008-08-26 0 1.000 1.000 1.070 0.990 0.990 28,000 27,720 0.9900 0.678 0.678 0.725 0.671 0.671 41,311 0.6710 0.00%
2008-08-25 0 1.000 0.990 1.100 - - 10,000 9,900 0.9900 0.678 0.671 0.746 - - 14,754 0.6710 0.00%
2008-08-21 0 1.000 0.980 1.000 0.960 1.000 14,000 13,920 0.9943 0.678 0.664 0.678 0.651 0.678 20,656 0.6739 0.00%
2008-08-20 0 1.000 1.000 1.020 1.000 1.020 66,000 66,220 1.0033 0.678 0.678 0.691 0.678 0.691 97,377 0.6800 0.00%
2008-08-19 0 1.000 1.000 1.100 1.000 1.020 86,000 86,480 1.0056 0.678 0.678 0.746 0.678 0.691 126,885 0.6816 0.00%
2008-08-18 0 1.000 0.970 1.000 1.000 1.010 70,000 70,300 1.0043 0.678 0.657 0.678 0.678 0.685 103,279 0.6807 -4.76%
2008-08-15 0 1.050 1.050 1.190 1.050 1.050 48,000 50,400 1.0500 0.712 0.712 0.807 0.712 0.712 70,820 0.7117 0.00%
2008-08-14 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.712 0.712 0.746 0.712 0.712 2,951 0.7117 -6.25%
2008-08-13 0 1.120 1.050 1.120 1.120 1.120 8,000 8,960 1.1200 0.759 0.712 0.759 0.759 0.759 11,803 0.7591 -3.45%
2008-08-12 0 1.160 1.120 1.160 1.200 1.200 2,000 2,400 1.2000 0.786 0.759 0.786 0.813 0.813 2,951 0.8133 2.65%
2008-08-11 0 1.130 1.130 1.190 1.130 1.130 4,000 4,520 1.1300 0.766 0.766 0.807 0.766 0.766 5,902 0.7659 -0.00%
2008-08-08 0 1.190 1.120 1.190 1.160 1.200 26,000 30,960 1.1908 0.766 0.721 0.766 0.747 0.772 40,398 0.7664 2.59%
2008-08-07 0 1.160 1.120 1.200 - - 0 0 - 0.747 0.721 0.772 - - 0 - 0.00%
2008-08-05 0 1.160 1.120 1.180 1.160 1.170 34,000 39,560 1.1635 0.747 0.721 0.759 0.747 0.753 52,828 0.7489 -1.69%
2008-08-04 0 1.180 1.160 1.200 1.150 1.190 64,000 75,560 1.1806 0.759 0.747 0.772 0.740 0.766 99,440 0.7599 1.72%
2008-08-01 0 1.160 1.160 1.200 1.150 1.160 32,000 36,820 1.1506 0.747 0.747 0.772 0.740 0.747 49,720 0.7405 -3.33%
2008-07-31 0 1.200 1.150 1.200 1.200 1.200 40,000 48,000 1.2000 0.772 0.740 0.772 0.772 0.772 62,150 0.7723 4.35%
2008-07-30 0 1.150 1.150 1.200 1.150 1.150 72,000 82,800 1.1500 0.740 0.740 0.772 0.740 0.740 111,870 0.7401 -4.17%
2008-07-29 0 1.200 1.150 1.200 - - 12,000 13,800 1.1500 0.772 0.740 0.772 - - 18,645 0.7401 0.00%
2008-07-28 0 1.200 1.150 1.200 1.200 1.200 22,000 25,800 1.1727 0.772 0.740 0.772 0.772 0.772 34,183 0.7548 4.35%
2008-07-25 0 1.150 1.150 1.200 1.120 1.160 90,000 102,900 1.1433 0.740 0.740 0.772 0.721 0.747 139,838 0.7359 -4.17%
2008-07-24 0 1.200 1.160 1.200 1.160 1.160 2,000 2,320 1.1600 0.772 0.747 0.772 0.747 0.747 3,108 0.7466 0.00%
2008-07-23 0 1.200 1.200 1.240 1.130 1.200 54,000 64,320 1.1911 0.772 0.772 0.798 0.727 0.772 83,903 0.7666 4.35%
2008-07-22 0 1.150 1.150 1.200 1.100 1.150 72,000 80,860 1.1231 0.740 0.740 0.772 0.708 0.740 111,870 0.7228 -2.54%
2008-07-21 0 1.180 1.150 1.200 1.150 1.160 40,000 46,200 1.1550 0.759 0.740 0.772 0.740 0.747 62,150 0.7434 0.85%
2008-07-18 0 1.170 1.100 1.280 1.170 1.170 10,000 11,700 1.1700 0.753 0.708 0.824 0.753 0.753 15,538 0.7530 -1.68%
2008-07-17 0 1.190 1.170 1.220 1.190 1.190 20,000 23,800 1.1900 0.766 0.753 0.785 0.766 0.766 31,075 0.7659 0.00%
2008-07-16 0 1.190 1.130 1.190 1.190 1.190 86,000 102,340 1.1900 0.766 0.727 0.766 0.766 0.766 133,623 0.7659 0.00%
2008-07-15 0 1.190 1.190 1.230 1.190 1.220 60,000 72,980 1.2163 0.766 0.766 0.792 0.766 0.785 93,225 0.7828 -3.25%
2008-07-14 0 1.230 1.190 1.230 - - 0 0 - 0.792 0.766 0.792 - - 0 - 0.00%
2008-07-11 0 1.230 1.190 1.230 1.220 1.230 120,000 146,880 1.2240 0.792 0.766 0.792 0.785 0.792 186,450 0.7878 1.65%
2008-07-10 0 1.210 1.190 1.220 - - 0 0 - 0.779 0.766 0.785 - - 0 - 0.00%
2008-07-09 0 1.210 1.210 1.270 1.160 1.200 24,000 28,640 1.1933 0.779 0.779 0.817 0.747 0.772 37,290 0.7680 0.83%
2008-07-08 0 1.200 1.140 1.270 - - 0 0 - 0.772 0.734 0.817 - - 0 - 0.00%
2008-07-07 0 1.200 1.200 1.240 - - 0 0 - 0.772 0.772 0.798 - - 0 - 3.45%
2008-07-04 0 1.160 1.160 1.250 1.160 1.160 6,000 6,960 1.1600 0.747 0.747 0.805 0.747 0.747 9,323 0.7466 -5.69%
2008-07-03 0 1.230 1.180 1.280 1.230 1.230 26,000 31,980 1.2300 0.792 0.759 0.824 0.792 0.792 40,398 0.7916 -1.60%
2008-07-02 0 1.250 1.200 1.290 1.170 1.250 10,000 12,000 1.2000 0.805 0.772 0.830 0.753 0.805 15,538 0.7723 0.00%
2008-06-30 0 1.250 1.170 1.280 - - 0 0 - 0.805 0.753 0.824 - - 0 - 0.00%
2008-06-27 0 1.250 1.180 1.250 1.250 1.250 32,000 40,000 1.2500 0.805 0.759 0.805 0.805 0.805 49,720 0.8045 0.00%
2008-06-26 0 1.250 1.240 1.250 1.240 1.300 70,000 87,700 1.2529 0.805 0.798 0.805 0.798 0.837 108,763 0.8063 0.81%
2008-06-25 0 1.240 1.240 1.300 1.240 1.250 82,000 102,440 1.2493 0.798 0.798 0.837 0.798 0.805 127,408 0.8040 -4.62%
2008-06-24 0 1.300 1.240 1.300 1.230 1.340 72,000 89,420 1.2419 0.837 0.798 0.837 0.792 0.862 111,870 0.7993 5.69%
2008-06-23 0 1.230 1.230 1.280 1.230 1.230 20,000 24,600 1.2300 0.792 0.792 0.824 0.792 0.792 31,075 0.7916 -5.38%
2008-06-20 0 1.300 1.300 1.340 1.300 1.300 6,000 7,800 1.3000 0.837 0.837 0.862 0.837 0.837 9,323 0.8367 0.00%
2008-06-19 0 1.300 1.230 1.300 - - 0 0 - 0.837 0.792 0.837 - - 0 - 0.00%
2008-06-18 0 1.300 1.240 1.300 - - 0 0 - 0.837 0.798 0.837 - - 0 - 0.00%
2008-06-17 0 1.300 1.260 1.300 - - 0 0 - 0.837 0.811 0.837 - - 0 - 0.00%
2008-06-16 0 1.300 1.260 1.340 1.300 1.300 32,000 41,600 1.3000 0.837 0.811 0.862 0.837 0.837 49,720 0.8367 3.17%
2008-06-13 0 1.260 1.260 1.300 1.260 1.280 24,000 30,640 1.2767 0.811 0.811 0.837 0.811 0.824 37,290 0.8217 -1.56%
2008-06-12 0 1.280 1.240 1.320 - - 0 0 - 0.824 0.798 0.850 - - 0 - 0.00%
2008-06-11 0 1.280 1.270 1.310 1.280 1.280 20,000 25,600 1.2800 0.824 0.817 0.843 0.824 0.824 31,075 0.8238 -3.76%
2008-06-10 0 1.330 1.260 1.330 1.330 1.330 412,000 547,960 1.3300 0.856 0.811 0.856 0.856 0.856 640,145 0.8560 0.00%
2008-06-06 0 1.330 1.330 1.350 1.330 1.330 36,000 47,880 1.3300 0.856 0.856 0.869 0.856 0.856 55,935 0.8560 0.00%
2008-06-05 0 1.330 1.330 1.360 1.330 1.350 214,000 287,560 1.3437 0.856 0.856 0.875 0.856 0.869 332,503 0.8648 -1.48%
2008-06-04 0 1.350 1.330 1.350 1.350 1.350 100,000 135,000 1.3500 0.869 0.856 0.869 0.869 0.869 155,375 0.8689 0.00%
2008-06-03 0 1.350 1.330 1.360 1.330 1.350 564,000 752,540 1.3343 0.869 0.856 0.875 0.856 0.869 876,315 0.8588 1.50%
2008-06-02 0 1.330 1.330 1.350 1.330 1.330 68,000 90,860 1.3362 0.856 0.856 0.869 0.856 0.856 105,655 0.8600 -3.62%
2008-05-30 0 1.380 1.330 1.380 1.240 1.380 264,000 352,980 1.3370 0.888 0.856 0.888 0.798 0.888 410,190 0.8605 8.66%
2008-05-29 0 1.270 1.270 1.310 1.250 1.270 4,000 5,040 1.2600 0.817 0.817 0.843 0.805 0.817 6,215 0.8109 1.60%
2008-05-28 0 1.250 1.250 1.320 1.200 1.250 30,000 36,920 1.2307 0.805 0.805 0.850 0.772 0.805 46,613 0.7921 -0.79%
2008-05-27 0 1.260 1.230 1.340 1.260 1.260 6,000 7,560 1.2600 0.811 0.792 0.862 0.811 0.811 9,323 0.8109 0.80%
2008-05-26 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 0.805 0.805 0.837 0.805 0.805 3,108 0.8045 0.00%
2008-05-23 0 1.250 1.250 1.320 1.250 1.290 132,000 166,700 1.2629 0.805 0.805 0.850 0.805 0.830 205,095 0.8128 -2.34%
2008-05-22 0 1.280 1.260 1.280 - - 0 0 - 0.824 0.811 0.824 - - 0 - 0.00%
2008-05-21 0 1.280 1.260 1.330 - - 0 0 - 0.824 0.811 0.856 - - 0 - 0.00%
2008-05-20 0 1.280 1.280 1.340 1.280 1.300 50,000 64,260 1.2852 0.824 0.824 0.862 0.824 0.837 77,688 0.8272 -1.54%
2008-05-19 0 1.300 1.250 1.340 1.300 1.300 10,000 13,000 1.3000 0.837 0.805 0.862 0.837 0.837 15,538 0.8367 -2.26%
2008-05-16 0 1.330 1.330 1.340 1.300 1.340 100,000 131,440 1.3144 0.856 0.856 0.862 0.837 0.862 155,375 0.8460 0.00%
2008-05-15 0 1.330 1.310 1.330 1.320 1.330 156,000 206,920 1.3264 0.856 0.843 0.856 0.850 0.856 242,385 0.8537 2.31%
2008-05-14 0 1.300 1.290 1.320 1.300 1.330 44,000 58,160 1.3218 0.837 0.830 0.850 0.837 0.856 68,365 0.8507 -1.52%
2008-05-13 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 0.850 0.824 0.850 0.850 0.850 3,108 0.8496 1.54%
2008-05-09 0 1.300 1.280 1.340 1.300 1.300 32,000 41,600 1.3000 0.837 0.824 0.862 0.837 0.837 49,720 0.8367 -2.99%
2008-05-08 0 1.340 1.300 1.340 - - 0 0 - 0.862 0.837 0.862 - - 0 - 0.00%
2008-05-07 0 1.340 1.330 1.350 1.310 1.350 286,000 382,240 1.3365 0.862 0.856 0.869 0.843 0.869 444,373 0.8602 1.52%
2008-05-06 0 1.320 1.320 1.340 1.290 1.320 94,000 123,380 1.3126 0.850 0.850 0.862 0.830 0.850 146,053 0.8448 0.00%
2008-05-05 0 1.320 1.280 1.340 1.300 1.320 92,000 121,200 1.3174 0.850 0.824 0.862 0.837 0.850 142,945 0.8479 2.33%
2008-05-02 0 1.290 1.290 1.340 1.260 1.280 52,000 66,520 1.2792 0.830 0.830 0.862 0.811 0.824 80,795 0.8233 -2.27%
2008-04-30 0 1.320 1.320 1.330 1.300 1.320 246,000 321,960 1.3088 0.850 0.850 0.856 0.837 0.850 382,223 0.8423 1.54%
2008-04-29 0 1.300 1.300 1.320 1.250 1.300 202,000 260,160 1.2879 0.837 0.837 0.850 0.805 0.837 313,858 0.8289 2.36%
2008-04-28 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 0.817 0.817 0.837 0.817 0.817 124,300 0.8174 0.00%
2008-04-25 0 1.270 1.240 1.280 1.200 1.270 96,000 121,280 1.2633 0.817 0.798 0.824 0.772 0.817 149,160 0.8131 0.00%
2008-04-24 0 1.270 1.250 1.300 1.230 1.270 128,000 160,680 1.2553 0.817 0.805 0.837 0.792 0.817 198,880 0.8079 1.60%
2008-04-23 0 1.250 1.250 1.260 1.250 1.250 206,000 257,500 1.2500 0.805 0.805 0.811 0.805 0.805 320,073 0.8045 0.00%
2008-04-22 0 1.250 1.200 1.250 - - 0 0 - 0.805 0.772 0.805 - - 0 - 0.00%
2008-04-21 0 1.250 1.230 1.250 1.250 1.260 434,000 542,700 1.2505 0.805 0.792 0.805 0.805 0.811 674,328 0.8048 0.00%
2008-04-18 0 1.250 1.250 1.290 1.170 1.250 480,000 584,480 1.2177 0.805 0.805 0.830 0.753 0.805 745,800 0.7837 3.31%
2008-04-17 0 1.210 1.170 1.210 1.200 1.210 72,000 86,900 1.2069 0.779 0.753 0.779 0.772 0.779 111,870 0.7768 0.00%
2008-04-16 0 1.210 1.210 1.220 1.080 1.280 318,000 385,640 1.2127 0.779 0.779 0.785 0.695 0.824 494,093 0.7805 5.22%
2008-04-15 0 1.150 1.150 1.190 1.150 1.150 2,000 2,300 1.1500 0.740 0.740 0.766 0.740 0.740 3,108 0.7401 0.00%
2008-04-14 0 1.150 1.150 1.200 1.150 1.150 42,000 48,300 1.1500 0.740 0.740 0.772 0.740 0.740 65,258 0.7401 0.00%
2008-04-11 0 1.150 1.150 1.180 1.150 1.160 282,000 324,920 1.1522 0.740 0.740 0.759 0.740 0.747 438,158 0.7416 0.00%
2008-04-10 0 1.150 1.150 1.200 1.150 1.150 62,000 71,300 1.1500 0.740 0.740 0.772 0.740 0.740 96,333 0.7401 -4.17%
2008-04-09 0 1.200 1.170 1.200 - - 0 0 - 0.772 0.753 0.772 - - 0 - -0.83%
2008-04-08 0 1.210 1.170 1.210 1.180 1.210 44,000 51,980 1.1814 0.779 0.753 0.779 0.759 0.779 68,365 0.7603 4.31%
2008-04-07 0 1.160 1.160 1.200 1.160 1.160 90,000 104,400 1.1600 0.747 0.747 0.772 0.747 0.747 139,838 0.7466 0.87%
2008-04-03 0 1.150 1.150 1.200 1.150 1.200 92,000 106,500 1.1576 0.740 0.740 0.772 0.740 0.772 142,945 0.7450 -4.17%
2008-04-02 0 1.200 1.200 1.210 1.180 1.220 172,000 208,240 1.2107 0.772 0.772 0.779 0.759 0.785 267,245 0.7792 0.00%
2008-04-01 0 1.200 1.190 1.210 1.190 1.220 308,000 371,660 1.2067 0.772 0.766 0.779 0.766 0.785 478,555 0.7766 0.84%
2008-03-31 0 1.190 1.160 1.200 1.190 1.200 298,000 355,120 1.1917 0.766 0.747 0.772 0.766 0.772 463,018 0.7670 0.00%
2008-03-28 0 1.190 1.190 1.200 1.180 1.200 108,000 128,520 1.1900 0.766 0.766 0.772 0.759 0.772 167,805 0.7659 2.59%
2008-03-27 0 1.160 1.130 1.210 1.130 1.160 40,000 45,800 1.1450 0.747 0.727 0.779 0.727 0.747 62,150 0.7369 2.65%
2008-03-26 0 1.130 1.110 1.140 1.090 1.130 94,000 103,520 1.1013 0.727 0.714 0.734 0.702 0.727 146,053 0.7088 3.67%
2008-03-25 0 1.090 1.090 1.120 1.050 1.100 372,000 405,000 1.0887 0.702 0.702 0.721 0.676 0.708 577,995 0.7007 1.87%
2008-03-20 0 1.070 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.689 0.682 0.689 0.689 0.689 15,538 0.6887 0.00%
2008-03-19 0 1.070 1.030 1.070 - - 0 0 - 0.689 0.663 0.689 - - 0 - 0.00%
2008-03-18 0 1.070 1.060 1.120 1.060 1.100 120,000 129,700 1.0808 0.689 0.682 0.721 0.682 0.708 186,450 0.6956 -4.46%
2008-03-17 0 1.120 1.120 1.150 1.100 1.160 78,000 88,260 1.1315 0.721 0.721 0.740 0.708 0.747 121,193 0.7283 -8.20%
2008-03-14 0 1.220 1.170 1.220 1.180 1.230 90,000 109,500 1.2167 0.785 0.753 0.785 0.759 0.792 139,838 0.7831 0.83%
2008-03-13 0 1.210 1.190 1.230 1.150 1.250 278,000 334,640 1.2037 0.779 0.766 0.792 0.740 0.805 431,943 0.7747 -3.20%
2008-03-12 0 1.250 1.250 1.260 1.250 1.250 134,000 167,500 1.2500 0.805 0.805 0.811 0.805 0.805 208,203 0.8045 0.00%
2008-03-11 0 1.250 1.230 1.250 1.210 1.250 430,000 530,020 1.2326 0.805 0.792 0.805 0.779 0.805 668,113 0.7933 0.00%
2008-03-10 0 1.250 1.180 1.260 1.220 1.250 122,000 151,020 1.2379 0.805 0.759 0.811 0.785 0.805 189,558 0.7967 2.46%
2008-03-07 0 1.220 1.140 1.240 - - 0 0 - 0.785 0.734 0.798 - - 0 - 0.00%
2008-03-06 0 1.220 1.220 1.240 1.220 1.260 48,000 59,160 1.2325 0.785 0.785 0.798 0.785 0.811 74,580 0.7932 -1.61%
2008-03-05 0 1.240 1.220 1.240 1.220 1.240 212,000 262,700 1.2392 0.798 0.785 0.798 0.785 0.798 329,395 0.7975 -1.59%
2008-03-04 0 1.260 1.260 1.280 1.220 1.260 620,000 765,140 1.2341 0.811 0.811 0.824 0.785 0.811 963,325 0.7943 0.00%
2008-03-03 0 1.260 1.220 1.260 - - 0 0 - 0.811 0.785 0.811 - - 0 - 0.00%
2008-02-29 0 1.260 1.260 1.270 1.250 1.260 38,000 47,660 1.2542 0.811 0.811 0.817 0.805 0.811 59,043 0.8072 0.80%
2008-02-28 0 1.250 1.250 1.280 1.250 1.250 76,000 95,000 1.2500 0.805 0.805 0.824 0.805 0.805 118,085 0.8045 -2.34%
2008-02-27 0 1.280 1.270 1.280 1.230 1.280 288,000 362,160 1.2575 0.824 0.817 0.824 0.792 0.824 447,480 0.8093 4.07%
2008-02-26 0 1.230 1.230 1.260 1.230 1.230 106,000 130,380 1.2300 0.792 0.792 0.811 0.792 0.792 164,698 0.7916 -1.60%
2008-02-25 0 1.250 1.190 1.260 1.180 1.250 66,000 82,360 1.2479 0.805 0.766 0.811 0.759 0.805 102,548 0.8031 0.00%
2008-02-22 0 1.250 1.240 1.290 1.250 1.250 42,000 52,500 1.2500 0.805 0.798 0.830 0.805 0.805 65,258 0.8045 3.31%
2008-02-21 0 1.210 1.210 1.250 1.200 1.200 44,000 52,800 1.2000 0.779 0.779 0.805 0.772 0.772 68,365 0.7723 -2.42%
2008-02-20 0 1.240 1.240 1.250 1.200 1.220 34,000 41,400 1.2176 0.798 0.798 0.805 0.772 0.785 52,828 0.7837 -0.80%
2008-02-19 0 1.250 1.230 1.250 1.200 1.250 146,000 179,960 1.2326 0.805 0.792 0.805 0.772 0.805 226,848 0.7933 0.81%
2008-02-18 0 1.240 1.180 1.240 1.240 1.240 60,000 74,400 1.2400 0.798 0.759 0.798 0.798 0.798 93,225 0.7981 0.00%
2008-02-15 0 1.240 1.230 1.240 1.150 1.240 114,000 139,560 1.2242 0.798 0.792 0.798 0.740 0.798 177,128 0.7879 1.64%
2008-02-14 0 1.220 1.220 1.250 1.180 1.200 6,000 7,120 1.1867 0.785 0.785 0.805 0.759 0.772 9,323 0.7637 -1.61%
2008-02-13 0 1.240 1.230 1.240 1.230 1.250 210,000 260,480 1.2404 0.798 0.792 0.798 0.792 0.805 326,288 0.7983 -0.80%
2008-02-12 0 1.250 1.250 1.290 1.240 1.240 126,000 156,240 1.2400 0.805 0.805 0.830 0.798 0.798 195,773 0.7981 1.63%
2008-02-11 0 1.230 1.220 1.270 1.230 1.240 28,000 34,480 1.2314 0.792 0.785 0.817 0.792 0.798 43,505 0.7926 0.00%
2008-02-06 0 1.230 1.230 1.240 1.220 1.250 152,000 187,200 1.2316 0.792 0.792 0.798 0.785 0.805 236,170 0.7926 -1.60%
2008-02-05 0 1.250 1.250 1.290 1.230 1.240 150,000 185,500 1.2367 0.805 0.805 0.830 0.792 0.798 233,063 0.7959 -2.34%
2008-02-04 0 1.280 1.250 1.280 1.240 1.280 18,000 22,720 1.2622 0.824 0.805 0.824 0.798 0.824 27,968 0.8124 2.40%
2008-02-01 0 1.250 1.230 1.250 - - 0 0 - 0.805 0.792 0.805 - - 0 - -1.57%
2008-01-31 0 1.270 1.240 1.270 - - 0 0 - 0.817 0.798 0.817 - - 0 - 0.00%
2008-01-30 0 1.270 1.260 1.270 1.260 1.270 414,000 522,120 1.2612 0.817 0.811 0.817 0.811 0.817 643,253 0.8117 -1.55%
2008-01-29 0 1.290 1.290 1.300 1.260 1.260 102,000 128,520 1.2600 0.830 0.830 0.837 0.811 0.811 158,483 0.8109 3.20%
2008-01-28 0 1.250 1.240 1.290 1.250 1.250 50,000 62,500 1.2500 0.805 0.798 0.830 0.805 0.805 77,688 0.8045 -3.10%
2008-01-25 0 1.290 1.270 1.300 1.250 1.290 50,000 63,400 1.2680 0.830 0.817 0.837 0.805 0.830 77,688 0.8161 2.38%
2008-01-24 0 1.260 1.230 1.260 1.230 1.260 58,000 72,540 1.2507 0.811 0.792 0.811 0.792 0.811 90,118 0.8049 2.44%
2008-01-23 0 1.230 1.230 1.260 1.170 1.280 58,000 73,000 1.2586 0.792 0.792 0.811 0.753 0.824 90,118 0.8101 -1.60%
2008-01-22 0 1.250 1.210 1.250 1.100 1.260 538,000 654,620 1.2168 0.805 0.779 0.805 0.708 0.811 835,918 0.7831 -0.79%
2008-01-21 0 1.260 1.260 1.290 1.260 1.290 236,000 302,780 1.2830 0.811 0.811 0.830 0.811 0.830 366,685 0.8257 -0.79%
2008-01-18 0 1.270 1.270 1.290 1.230 1.290 638,000 810,920 1.2710 0.817 0.817 0.830 0.792 0.830 991,293 0.8180 0.79%
2008-01-17 0 1.260 1.240 1.270 1.240 1.280 196,000 245,980 1.2550 0.811 0.798 0.817 0.798 0.824 304,535 0.8077 -0.79%
2008-01-16 0 1.270 1.270 1.280 1.260 1.310 972,000 1,235,500 1.2711 0.817 0.817 0.824 0.811 0.843 1,510,245 0.8181 -0.78%
2008-01-15 0 1.280 1.280 1.320 1.280 1.320 158,000 207,140 1.3110 0.824 0.824 0.850 0.824 0.850 245,493 0.8438 -4.48%
2008-01-14 0 1.340 1.320 1.350 1.300 1.360 374,000 496,160 1.3266 0.862 0.850 0.869 0.837 0.875 581,103 0.8538 1.52%
2008-01-11 0 1.320 1.320 1.340 1.320 1.320 2,000 2,640 1.3200 0.850 0.850 0.862 0.850 0.850 3,108 0.8496 -0.75%
2008-01-10 0 1.330 1.330 1.360 1.320 1.350 130,000 173,540 1.3349 0.856 0.856 0.875 0.850 0.869 201,988 0.8592 0.76%
2008-01-09 0 1.320 1.320 1.340 1.320 1.320 42,000 55,440 1.3200 0.850 0.850 0.862 0.850 0.850 65,258 0.8496 -1.49%
2008-01-08 0 1.340 1.310 1.340 1.320 1.370 146,000 197,000 1.3493 0.862 0.843 0.862 0.850 0.882 226,848 0.8684 -2.19%
2008-01-07 0 1.370 1.360 1.380 1.260 1.370 752,000 1,012,120 1.3459 0.882 0.875 0.888 0.811 0.882 1,168,420 0.8662 -0.72%
2008-01-04 0 1.380 1.360 1.380 1.320 1.380 426,000 581,340 1.3646 0.888 0.875 0.888 0.850 0.888 661,898 0.8783 3.76%
2008-01-03 0 1.330 1.330 1.370 1.330 1.380 42,000 56,960 1.3562 0.856 0.856 0.882 0.856 0.888 65,258 0.8728 -1.48%
2008-01-02 0 1.350 1.340 1.370 1.320 1.380 434,000 575,720 1.3265 0.869 0.862 0.882 0.850 0.888 674,328 0.8538 3.05%
2007-12-31 0 1.310 1.310 1.350 1.300 1.320 344,000 449,940 1.3080 0.843 0.843 0.869 0.837 0.850 534,490 0.8418 2.34%
2007-12-28 0 1.280 1.280 1.320 1.270 1.320 94,000 123,260 1.3113 0.824 0.824 0.850 0.817 0.850 146,053 0.8439 -2.29%
2007-12-27 0 1.310 1.310 1.340 1.310 1.310 20,000 26,200 1.3100 0.843 0.843 0.862 0.843 0.843 31,075 0.8431 -4.38%
2007-12-24 0 1.370 1.320 1.370 1.360 1.400 598,000 821,400 1.3736 0.882 0.850 0.882 0.875 0.901 929,143 0.8840 0.00%
2007-12-21 0 1.370 1.370 1.380 1.290 1.380 396,000 532,100 1.3437 0.882 0.882 0.888 0.830 0.888 615,285 0.8648 3.79%
2007-12-20 0 1.320 1.260 1.350 1.250 1.320 262,000 335,040 1.2788 0.850 0.811 0.869 0.805 0.850 407,083 0.8230 6.45%
2007-12-19 0 1.240 1.240 1.260 1.240 1.260 12,000 15,080 1.2567 0.798 0.798 0.811 0.798 0.811 18,645 0.8088 0.00%
2007-12-18 0 1.240 1.240 1.270 1.230 1.240 104,000 130,620 1.2560 0.798 0.798 0.817 0.792 0.798 161,590 0.8083 0.81%
2007-12-17 0 1.270 1.270 1.280 1.260 1.300 84,000 107,480 1.2795 0.792 0.792 0.798 0.785 0.810 134,759 0.7976 -2.31%
2007-12-14 0 1.300 1.290 1.330 1.280 1.300 222,000 285,500 1.2860 0.810 0.804 0.829 0.798 0.810 356,150 0.8016 -0.76%
2007-12-13 0 1.310 1.310 1.350 1.280 1.310 124,000 160,940 1.2979 0.817 0.817 0.841 0.798 0.817 198,931 0.8090 0.77%
2007-12-12 0 1.300 1.300 1.340 1.300 1.310 110,000 143,200 1.3018 0.810 0.810 0.835 0.810 0.817 176,471 0.8115 0.00%
2007-12-11 0 1.300 1.300 1.390 1.300 1.300 2,000 2,600 1.3000 0.810 0.810 0.866 0.810 0.810 3,209 0.8103 -2.99%
2007-12-10 0 1.340 1.320 1.340 1.300 1.340 30,000 39,480 1.3160 0.835 0.823 0.835 0.810 0.835 48,128 0.8203 -0.74%
2007-12-07 0 1.350 1.340 1.350 1.350 1.380 166,000 227,460 1.3702 0.841 0.835 0.841 0.841 0.860 266,310 0.8541 -1.46%
2007-12-06 0 1.370 1.360 1.370 1.330 1.430 406,000 564,660 1.3908 0.854 0.848 0.854 0.829 0.891 651,337 0.8669 -0.72%
2007-12-05 0 1.380 1.320 1.390 1.380 1.390 508,000 702,140 1.3822 0.860 0.823 0.866 0.860 0.866 814,974 0.8615 -0.72%
2007-12-04 0 1.390 1.390 1.400 1.390 1.440 346,000 492,700 1.4240 0.866 0.866 0.873 0.866 0.898 555,080 0.8876 0.72%
2007-12-03 0 1.380 1.380 1.390 1.380 1.410 414,000 575,120 1.3892 0.860 0.860 0.866 0.860 0.879 664,171 0.8659 -2.82%
2007-11-30 0 1.420 1.420 1.430 1.330 1.430 700,000 961,480 1.3735 0.885 0.885 0.891 0.829 0.891 1,122,995 0.8562 8.40%
2007-11-29 0 1.310 1.310 1.320 1.280 1.330 354,000 463,760 1.3101 0.817 0.817 0.823 0.798 0.829 567,915 0.8166 2.34%
2007-11-28 0 1.280 1.270 1.280 1.280 1.280 134,000 171,520 1.2800 0.798 0.792 0.798 0.798 0.798 214,973 0.7979 0.00%
2007-11-27 0 1.280 1.270 1.290 1.270 1.280 54,000 68,660 1.2715 0.798 0.792 0.804 0.792 0.798 86,631 0.7926 -0.78%
2007-11-26 0 1.290 1.260 1.300 1.240 1.290 164,000 207,380 1.2645 0.804 0.785 0.810 0.773 0.804 263,102 0.7882 4.03%
2007-11-23 0 1.240 1.240 1.260 1.240 1.240 94,000 116,560 1.2400 0.773 0.773 0.785 0.773 0.773 150,802 0.7729 0.00%
2007-11-22 0 1.240 1.240 1.250 1.230 1.270 274,000 340,540 1.2428 0.773 0.773 0.779 0.767 0.792 439,572 0.7747 -0.80%
2007-11-21 0 1.250 1.250 1.270 1.250 1.250 22,000 27,500 1.2500 0.779 0.779 0.792 0.779 0.779 35,294 0.7792 0.00%
2007-11-20 0 1.250 1.250 1.270 1.240 1.280 100,000 126,300 1.2630 0.779 0.779 0.792 0.773 0.798 160,428 0.7873 -2.34%
2007-11-19 0 1.280 1.280 1.290 1.250 1.300 178,000 227,580 1.2785 0.798 0.798 0.804 0.779 0.810 285,562 0.7970 3.23%
2007-11-16 0 1.240 1.240 1.260 1.240 1.260 180,000 225,300 1.2517 0.773 0.773 0.785 0.773 0.785 288,770 0.7802 0.00%
2007-11-15 0 1.240 1.240 1.250 1.200 1.240 410,000 503,500 1.2280 0.773 0.773 0.779 0.748 0.773 657,754 0.7655 1.64%
2007-11-14 0 1.220 1.210 1.240 1.190 1.220 42,000 50,360 1.1990 0.760 0.754 0.773 0.742 0.760 67,380 0.7474 2.52%
2007-11-13 0 1.190 1.190 1.200 1.120 1.190 130,000 152,680 1.1745 0.742 0.742 0.748 0.698 0.742 208,556 0.7321 4.39%
2007-11-12 0 1.140 1.140 1.190 1.140 1.170 57,000 66,070 1.1591 0.711 0.711 0.742 0.711 0.729 91,444 0.7225 -5.00%
2007-11-09 0 1.200 1.180 1.200 1.170 1.200 192,000 230,340 1.1997 0.748 0.736 0.748 0.729 0.748 308,021 0.7478 0.00%
2007-11-08 0 1.200 1.180 1.210 1.200 1.230 92,000 111,160 1.2083 0.748 0.736 0.754 0.748 0.767 147,594 0.7531 -0.83%
2007-11-07 0 1.210 1.200 1.210 1.200 1.240 264,000 321,300 1.2170 0.754 0.748 0.754 0.748 0.773 423,530 0.7586 -0.82%
2007-11-06 0 1.220 1.210 1.240 1.200 1.220 108,000 130,200 1.2056 0.760 0.754 0.773 0.748 0.760 173,262 0.7515 1.67%
2007-11-05 0 1.200 1.200 1.230 1.200 1.260 72,000 87,840 1.2200 0.748 0.748 0.767 0.748 0.785 115,508 0.7605 -4.76%
2007-11-02 0 1.260 1.250 1.270 1.260 1.270 16,000 20,240 1.2650 0.785 0.779 0.792 0.785 0.792 25,668 0.7885 -0.79%
2007-11-01 0 1.270 1.260 1.290 1.270 1.320 466,000 597,640 1.2825 0.792 0.785 0.804 0.792 0.823 747,594 0.7994 0.79%
2007-10-31 0 1.260 1.260 1.280 1.260 1.270 142,000 179,820 1.2663 0.785 0.785 0.798 0.785 0.792 227,808 0.7894 0.00%
2007-10-30 0 1.260 1.260 1.280 1.260 1.280 150,000 190,600 1.2707 0.785 0.785 0.798 0.785 0.798 240,642 0.7920 -0.79%
2007-10-29 0 1.270 1.260 1.270 1.270 1.280 130,000 165,500 1.2731 0.792 0.785 0.792 0.792 0.798 208,556 0.7936 -0.78%
2007-10-26 0 1.280 1.270 1.280 1.260 1.280 210,000 267,680 1.2747 0.798 0.792 0.798 0.785 0.798 336,899 0.7945 0.00%
2007-10-25 0 1.280 1.270 1.290 1.270 1.280 68,000 86,800 1.2765 0.798 0.792 0.804 0.792 0.798 109,091 0.7957 0.79%
2007-10-24 0 1.270 1.270 1.280 1.270 1.300 158,000 202,280 1.2803 0.792 0.792 0.798 0.792 0.810 253,476 0.7980 -0.78%
2007-10-23 0 1.280 1.280 1.290 1.280 1.300 98,000 125,920 1.2849 0.798 0.798 0.804 0.798 0.810 157,219 0.8009 0.00%
2007-10-22 0 1.280 1.280 1.290 1.280 1.290 124,000 159,060 1.2827 0.798 0.798 0.804 0.798 0.804 198,931 0.7996 -0.78%
2007-10-18 0 1.290 1.290 1.310 1.270 1.310 122,000 158,160 1.2964 0.804 0.804 0.817 0.792 0.817 195,722 0.8081 -2.27%
2007-10-17 0 1.320 1.320 1.340 1.290 1.370 16,000 21,360 1.3350 0.823 0.823 0.835 0.804 0.854 25,668 0.8321 -1.49%
2007-10-16 0 1.340 1.310 1.340 1.310 1.340 268,000 353,660 1.3196 0.835 0.817 0.835 0.817 0.835 429,947 0.8226 2.29%
2007-10-15 0 1.310 1.310 1.350 1.300 1.350 252,000 333,260 1.3225 0.817 0.817 0.841 0.810 0.841 404,278 0.8243 -2.96%
2007-10-12 0 1.350 1.340 1.350 1.300 1.350 178,000 236,820 1.3304 0.841 0.835 0.841 0.810 0.841 285,562 0.8293 3.05%
2007-10-11 0 1.310 1.310 1.330 1.300 1.330 148,000 194,300 1.3128 0.817 0.817 0.829 0.810 0.829 237,433 0.8183 -0.76%
2007-10-10 0 1.320 1.320 1.340 1.300 1.320 252,000 330,780 1.3126 0.823 0.823 0.835 0.810 0.823 404,278 0.8182 -0.75%
2007-10-09 0 1.330 1.330 1.350 1.300 1.330 250,000 331,940 1.3278 0.829 0.829 0.841 0.810 0.829 401,070 0.8276 -1.48%
2007-10-08 0 1.350 1.320 1.360 1.310 1.350 200,000 269,240 1.3462 0.841 0.823 0.848 0.817 0.841 320,856 0.8391 -0.74%
2007-10-05 0 1.360 1.360 1.370 1.340 1.360 168,000 226,620 1.3489 0.848 0.848 0.854 0.835 0.848 269,519 0.8408 -0.73%
2007-10-04 0 1.370 1.340 1.380 1.340 1.380 602,000 814,960 1.3538 0.854 0.835 0.860 0.835 0.860 965,776 0.8438 0.00%
2007-10-03 0 1.370 1.370 1.380 1.340 1.380 586,000 802,700 1.3698 0.854 0.854 0.860 0.835 0.860 940,107 0.8538 0.00%
2007-10-02 0 1.370 1.370 1.380 1.360 1.370 536,000 734,300 1.3700 0.854 0.854 0.860 0.848 0.854 859,893 0.8539 1.48%
2007-09-28 0 1.350 1.350 1.400 1.350 1.420 408,000 568,560 1.3935 0.841 0.841 0.873 0.841 0.885 654,546 0.8686 -4.26%
2007-09-27 0 1.410 1.380 1.410 1.380 1.430 896,000 1,260,940 1.4073 0.879 0.860 0.879 0.860 0.891 1,437,434 0.8772 2.17%
2007-09-25 0 1.380 1.380 1.400 1.270 1.420 1,520,000 2,029,920 1.3355 0.860 0.860 0.873 0.792 0.885 2,438,504 0.8324 9.52%
2007-09-24 0 1.260 1.250 1.260 1.240 1.260 200,000 250,800 1.2540 0.785 0.779 0.785 0.773 0.785 320,856 0.7817 2.44%
2007-09-21 0 1.230 1.220 1.240 1.220 1.230 214,000 261,820 1.2235 0.767 0.760 0.773 0.760 0.767 343,316 0.7626 0.82%
2007-09-20 0 1.220 1.210 1.230 1.210 1.220 156,000 190,180 1.2191 0.760 0.754 0.767 0.754 0.760 250,267 0.7599 0.83%
2007-09-19 0 1.210 1.210 1.220 1.200 1.230 326,000 398,080 1.2211 0.754 0.754 0.760 0.748 0.767 522,995 0.7612 -1.63%
2007-09-18 0 1.230 1.230 1.250 1.230 1.250 78,000 96,740 1.2403 0.767 0.767 0.779 0.767 0.779 125,134 0.7731 -0.81%
2007-09-17 0 1.240 1.240 1.280 1.230 1.260 144,000 178,900 1.2424 0.773 0.773 0.798 0.767 0.785 231,016 0.7744 0.00%
2007-09-14 0 1.240 1.220 1.240 1.240 1.290 154,000 193,260 1.2549 0.773 0.760 0.773 0.773 0.804 247,059 0.7822 -2.36%
2007-09-13 0 1.270 1.270 1.300 1.260 1.300 350,000 452,800 1.2937 0.792 0.792 0.810 0.785 0.810 561,498 0.8064 0.79%
2007-09-12 0 1.260 1.260 1.290 1.260 1.310 464,000 603,560 1.3008 0.785 0.785 0.804 0.785 0.817 744,385 0.8108 -3.82%
2007-09-11 0 1.310 1.310 1.320 1.310 1.350 566,000 747,380 1.3205 0.817 0.817 0.823 0.817 0.841 908,022 0.8231 -1.50%
2007-09-10 0 1.330 1.310 1.330 1.250 1.350 654,000 858,000 1.3119 0.829 0.817 0.829 0.779 0.841 1,049,198 0.8178 3.91%
2007-09-07 0 1.280 1.250 1.280 1.180 1.280 730,000 897,460 1.2294 0.798 0.779 0.798 0.736 0.798 1,171,123 0.7663 9.40%
2007-09-06 0 1.170 1.160 1.180 1.150 1.170 578,000 668,600 1.1567 0.729 0.723 0.736 0.717 0.729 927,273 0.7210 0.86%
2007-09-05 0 1.160 1.150 1.160 1.140 1.170 304,000 351,840 1.1574 0.723 0.717 0.723 0.711 0.729 487,701 0.7214 1.75%
2007-09-04 0 1.140 1.140 1.160 1.090 1.160 698,000 788,960 1.1303 0.711 0.711 0.723 0.679 0.723 1,119,786 0.7046 4.59%
2007-09-03 0 1.090 1.090 1.100 1.090 1.120 668,000 740,760 1.1089 0.679 0.679 0.686 0.679 0.698 1,071,658 0.6912 -0.91%
2007-08-31 0 1.100 1.100 1.110 1.100 1.130 352,000 390,040 1.1081 0.686 0.686 0.692 0.686 0.704 564,706 0.6907 -0.90%
2007-08-30 0 1.110 1.100 1.110 1.080 1.130 486,000 540,320 1.1118 0.692 0.686 0.692 0.673 0.704 779,679 0.6930 0.00%
2007-08-29 0 1.110 1.090 1.110 1.080 1.130 794,000 874,700 1.1016 0.692 0.679 0.692 0.673 0.704 1,273,797 0.6867 -1.77%
2007-08-28 0 1.130 1.130 1.150 1.130 1.170 800,000 921,560 1.1520 0.704 0.704 0.717 0.704 0.729 1,283,423 0.7180 -1.74%
2007-08-27 0 1.150 1.150 1.170 1.140 1.170 834,000 959,620 1.1506 0.717 0.717 0.729 0.711 0.729 1,337,968 0.7172 1.77%
2007-08-24 0 1.130 1.130 1.160 1.130 1.150 584,000 663,020 1.1353 0.704 0.704 0.723 0.704 0.717 936,899 0.7077 0.00%
2007-08-23 0 1.130 1.130 1.150 1.080 1.200 518,000 595,380 1.1494 0.704 0.704 0.717 0.673 0.748 831,016 0.7164 0.00%
2007-08-22 0 1.130 1.130 1.150 1.080 1.180 294,000 329,120 1.1195 0.704 0.704 0.717 0.673 0.736 471,658 0.6978 -2.59%
2007-08-21 0 1.160 1.160 1.200 1.160 1.230 234,000 281,840 1.2044 0.723 0.723 0.748 0.723 0.767 375,401 0.7508 -4.13%
2007-08-20 0 1.210 1.210 1.220 1.150 1.250 126,000 153,280 1.2165 0.754 0.754 0.760 0.717 0.779 202,139 0.7583 5.22%
2007-08-17 0 1.150 1.150 1.170 1.000 1.200 956,000 1,057,400 1.1061 0.717 0.717 0.729 0.623 0.748 1,533,690 0.6894 -4.17%
2007-08-16 0 1.200 1.180 1.200 1.180 1.290 384,000 466,060 1.2137 0.748 0.736 0.748 0.736 0.804 616,043 0.7565 -4.76%
2007-08-15 0 1.260 1.260 1.270 1.250 1.310 254,000 326,300 1.2846 0.785 0.785 0.792 0.779 0.817 407,487 0.8008 -4.55%
2007-08-14 0 1.320 1.320 1.330 1.300 1.320 130,000 170,920 1.3148 0.823 0.823 0.829 0.810 0.823 208,556 0.8195 -0.75%
2007-08-13 0 1.330 1.330 1.340 1.310 1.370 150,000 201,780 1.3452 0.829 0.829 0.835 0.817 0.854 240,642 0.8385 -0.75%
2007-08-10 0 1.340 1.340 1.360 1.280 1.430 184,000 251,140 1.3649 0.835 0.835 0.848 0.798 0.891 295,187 0.8508 -3.60%
2007-08-09 0 1.450 1.450 1.460 1.450 1.470 522,000 761,860 1.4595 0.866 0.866 0.872 0.866 0.878 873,582 0.8721 1.40%
2007-08-08 0 1.430 1.430 1.440 1.430 1.460 666,000 958,800 1.4396 0.854 0.854 0.860 0.854 0.872 1,114,570 0.8602 0.70%
2007-08-07 0 1.420 1.420 1.450 1.420 1.450 242,000 346,080 1.4301 0.849 0.849 0.866 0.849 0.866 404,994 0.8545 -1.39%
2007-08-06 0 1.440 1.440 1.460 1.420 1.450 496,000 711,640 1.4348 0.860 0.860 0.872 0.849 0.866 830,070 0.8573 -2.04%
2007-08-03 0 1.470 1.470 1.480 1.430 1.480 266,000 389,480 1.4642 0.878 0.878 0.884 0.854 0.884 445,158 0.8749 2.08%
2007-08-02 0 1.440 1.430 1.450 1.410 1.480 310,000 450,220 1.4523 0.860 0.854 0.866 0.843 0.884 518,794 0.8678 -1.37%
2007-08-01 0 1.460 1.460 1.470 1.440 1.490 868,000 1,261,820 1.4537 0.872 0.872 0.878 0.860 0.890 1,452,622 0.8686 -1.35%
2007-07-31 0 1.480 1.470 1.480 1.450 1.480 188,000 275,360 1.4647 0.884 0.878 0.884 0.866 0.884 314,623 0.8752 0.68%
2007-07-30 0 1.470 1.470 1.480 1.420 1.470 396,000 567,920 1.4341 0.878 0.878 0.884 0.849 0.878 662,717 0.8570 0.68%
2007-07-27 0 1.460 1.450 1.460 1.400 1.510 980,000 1,434,260 1.4635 0.872 0.866 0.872 0.837 0.902 1,640,058 0.8745 -2.67%
2007-07-26 0 1.500 1.500 1.510 1.490 1.520 498,000 750,700 1.5074 0.896 0.896 0.902 0.890 0.908 833,417 0.9007 0.67%
2007-07-25 0 1.490 1.490 1.500 1.480 1.530 474,000 710,220 1.4984 0.890 0.890 0.896 0.884 0.914 793,252 0.8953 0.00%
2007-07-24 0 1.490 1.490 1.500 1.480 1.540 920,000 1,386,840 1.5074 0.890 0.890 0.896 0.884 0.920 1,539,646 0.9008 -1.32%
2007-07-23 0 1.510 1.500 1.510 1.480 1.510 422,000 629,700 1.4922 0.902 0.896 0.902 0.884 0.902 706,229 0.8916 2.03%
2007-07-20 0 1.480 1.480 1.490 1.470 1.490 204,000 302,100 1.4809 0.884 0.884 0.890 0.878 0.890 341,400 0.8849 -1.33%
2007-07-19 0 1.500 1.480 1.500 1.450 1.500 438,000 649,460 1.4828 0.896 0.884 0.896 0.866 0.896 733,005 0.8860 0.67%
2007-07-18 0 1.490 1.490 1.500 1.480 1.500 862,000 1,285,900 1.4918 0.890 0.890 0.896 0.884 0.896 1,442,581 0.8914 -1.97%
2007-07-17 0 1.520 1.500 1.510 1.480 1.540 664,000 997,760 1.5027 0.908 0.896 0.902 0.884 0.920 1,111,223 0.8979 -0.65%
2007-07-16 0 1.530 1.510 1.530 1.500 1.560 1,532,000 2,348,740 1.5331 0.914 0.902 0.914 0.896 0.932 2,563,845 0.9161 1.32%
2007-07-13 0 1.510 1.510 1.520 1.500 1.570 2,246,000 3,423,640 1.5243 0.902 0.902 0.908 0.896 0.938 3,758,744 0.9108 0.00%
2007-07-12 0 1.510 1.500 1.510 1.460 1.530 3,894,000 5,824,680 1.4958 0.902 0.896 0.902 0.872 0.914 6,516,718 0.8938 5.59%
2007-07-11 0 1.430 1.420 1.430 1.410 1.430 484,000 690,800 1.4273 0.854 0.849 0.854 0.843 0.854 809,988 0.8529 0.70%
2007-07-10 0 1.420 1.420 1.430 1.400 1.440 398,000 566,040 1.4222 0.849 0.849 0.854 0.837 0.860 666,064 0.8498 -1.39%
2007-07-09 0 1.440 1.420 1.440 1.400 1.440 768,000 1,094,140 1.4247 0.860 0.849 0.860 0.837 0.860 1,285,270 0.8513 2.86%
2007-07-06 0 1.400 1.400 1.410 1.380 1.410 348,000 488,160 1.4028 0.837 0.837 0.843 0.825 0.843 582,388 0.8382 0.00%
2007-07-05 0 1.400 1.390 1.400 1.370 1.400 466,000 646,780 1.3879 0.837 0.831 0.837 0.819 0.837 779,864 0.8293 1.45%
2007-07-04 0 1.380 1.370 1.380 1.360 1.390 406,000 558,320 1.3752 0.825 0.819 0.825 0.813 0.831 679,452 0.8217 0.00%
2007-07-03 0 1.380 1.380 1.400 1.360 1.400 338,000 468,020 1.3847 0.825 0.825 0.837 0.813 0.837 565,652 0.8274 1.47%
2007-06-29 0 1.360 1.350 1.360 1.350 1.390 348,000 472,880 1.3589 0.813 0.807 0.813 0.807 0.831 582,388 0.8120 -1.45%
2007-06-28 0 1.380 1.370 1.380 1.350 1.380 238,000 325,440 1.3674 0.825 0.819 0.825 0.807 0.825 398,300 0.8171 1.47%
2007-06-27 0 1.360 1.350 1.360 1.340 1.370 392,000 530,320 1.3529 0.813 0.807 0.813 0.801 0.819 656,023 0.8084 -0.73%
2007-06-26 0 1.370 1.360 1.380 1.340 1.380 512,000 696,500 1.3604 0.819 0.813 0.825 0.801 0.825 856,846 0.8129 -0.72%
2007-06-25 0 1.380 1.380 1.390 1.380 1.400 244,000 339,580 1.3917 0.825 0.825 0.831 0.825 0.837 408,341 0.8316 -1.43%
2007-06-22 0 1.400 1.390 1.400 1.390 1.410 235,000 328,250 1.3968 0.837 0.831 0.837 0.831 0.843 393,279 0.8346 0.72%
2007-06-21 0 1.390 1.390 1.400 1.390 1.410 436,000 610,900 1.4011 0.831 0.831 0.837 0.831 0.843 729,658 0.8372 -1.42%
2007-06-20 0 1.410 1.400 1.420 1.400 1.430 420,000 590,880 1.4069 0.843 0.837 0.849 0.837 0.854 702,882 0.8407 0.00%
2007-06-18 0 1.410 1.400 1.410 1.400 1.440 812,000 1,152,480 1.4193 0.843 0.837 0.843 0.837 0.860 1,358,905 0.8481 -0.70%
2007-06-15 0 1.420 1.410 1.420 1.410 1.460 724,000 1,037,780 1.4334 0.849 0.843 0.849 0.843 0.872 1,211,634 0.8565 -1.39%
2007-06-14 0 1.440 1.440 1.450 1.430 1.450 1,090,000 1,578,420 1.4481 0.860 0.860 0.866 0.854 0.866 1,824,146 0.8653 0.00%
2007-06-13 0 1.440 1.440 1.450 1.420 1.460 1,208,000 1,747,340 1.4465 0.860 0.860 0.866 0.849 0.872 2,021,622 0.8643 2.13%
2007-06-12 0 1.410 1.410 1.420 1.400 1.430 496,000 699,020 1.4093 0.843 0.843 0.849 0.837 0.854 830,070 0.8421 0.00%
2007-06-11 0 1.410 1.410 1.420 1.390 1.420 466,000 653,860 1.4031 0.843 0.843 0.849 0.831 0.849 779,864 0.8384 0.00%
2007-06-08 0 1.410 1.410 1.420 1.390 1.420 724,000 1,016,820 1.4044 0.843 0.843 0.849 0.831 0.849 1,211,634 0.8392 -0.70%
2007-06-07 0 1.420 1.420 1.430 1.400 1.420 387,000 546,220 1.4114 0.849 0.849 0.854 0.837 0.849 647,655 0.8434 0.71%
2007-06-06 0 1.410 1.410 1.420 1.400 1.440 600,000 849,120 1.4152 0.843 0.843 0.849 0.837 0.860 1,004,117 0.8456 0.71%
2007-06-05 0 1.400 1.400 1.410 1.400 1.460 716,000 1,010,360 1.4111 0.837 0.837 0.843 0.837 0.872 1,198,246 0.8432 -1.41%
2007-06-04 0 1.420 1.420 1.460 1.410 1.450 216,000 306,900 1.4208 0.849 0.849 0.872 0.843 0.866 361,482 0.8490 0.71%
2007-06-01 0 1.410 1.410 1.420 1.400 1.440 324,000 457,140 1.4109 0.843 0.843 0.849 0.837 0.860 542,223 0.8431 -0.70%
2007-05-31 0 1.420 1.420 1.430 1.400 1.450 396,000 562,400 1.4202 0.849 0.849 0.854 0.837 0.866 662,717 0.8486 -2.07%
2007-05-30 0 1.450 1.430 1.450 1.410 1.460 462,000 665,240 1.4399 0.866 0.854 0.866 0.843 0.872 773,170 0.8604 -2.03%
2007-05-29 0 1.480 1.480 1.490 1.400 1.480 1,191,000 1,714,980 1.4399 0.884 0.884 0.890 0.837 0.884 1,993,172 0.8604 4.23%
2007-05-28 0 1.420 1.400 1.420 1.390 1.420 462,000 651,200 1.4095 0.849 0.837 0.849 0.831 0.849 773,170 0.8422 1.43%
2007-05-25 0 1.400 1.400 1.410 1.380 1.420 474,000 661,640 1.3959 0.837 0.837 0.843 0.825 0.849 793,252 0.8341 -1.41%
2007-05-23 0 1.420 1.410 1.420 1.380 1.420 1,254,000 1,766,100 1.4084 0.849 0.843 0.849 0.825 0.849 2,098,604 0.8416 2.90%
2007-05-22 0 1.380 1.370 1.380 1.370 1.410 608,000 842,800 1.3862 0.825 0.819 0.825 0.819 0.843 1,017,505 0.8283 -0.72%
2007-05-21 0 1.390 1.390 1.400 1.380 1.400 437,000 607,510 1.3902 0.831 0.831 0.837 0.825 0.837 731,332 0.8307 -0.71%
2007-05-18 0 1.400 1.400 1.430 1.370 1.450 886,000 1,260,960 1.4232 0.837 0.837 0.854 0.819 0.866 1,482,746 0.8504 0.00%
2007-05-17 0 1.400 1.390 1.410 1.370 1.410 810,000 1,130,300 1.3954 0.837 0.831 0.843 0.819 0.843 1,355,558 0.8338 -2.10%
2007-05-16 0 1.430 1.430 1.440 1.400 1.440 366,000 521,020 1.4236 0.854 0.854 0.860 0.837 0.860 612,511 0.8506 0.00%
2007-05-15 0 1.430 1.390 1.430 1.370 1.470 1,668,000 2,339,440 1.4025 0.854 0.831 0.854 0.819 0.878 2,791,445 0.8381 -2.72%
2007-05-14 0 1.470 1.460 1.480 1.450 1.500 702,000 1,037,780 1.4783 0.878 0.872 0.884 0.866 0.896 1,174,817 0.8834 -3.29%
2007-05-11 0 1.520 1.510 1.520 1.480 1.520 558,000 840,880 1.5070 0.908 0.902 0.908 0.884 0.908 933,829 0.9005 -0.65%
2007-05-10 0 1.530 1.510 1.530 1.500 1.530 978,000 1,483,900 1.5173 0.914 0.902 0.914 0.896 0.914 1,636,710 0.9066 2.00%
2007-05-09 0 1.500 1.500 1.510 1.430 1.550 1,906,000 2,864,200 1.5027 0.896 0.896 0.902 0.854 0.926 3,189,745 0.8979 -1.96%
2007-05-08 0 1.530 1.520 1.530 1.420 1.540 2,995,000 4,460,520 1.4893 0.914 0.908 0.914 0.849 0.920 5,012,217 0.8899 7.75%
2007-05-07 0 1.420 1.410 1.420 1.370 1.420 1,086,000 1,525,200 1.4044 0.849 0.843 0.849 0.819 0.849 1,817,451 0.8392 2.90%
2007-05-04 0 1.380 1.370 1.380 1.360 1.380 688,000 942,800 1.3703 0.825 0.819 0.825 0.813 0.825 1,151,387 0.8188 0.73%
2007-05-03 0 1.370 1.370 1.380 1.360 1.380 1,208,000 1,653,060 1.3684 0.819 0.819 0.825 0.813 0.825 2,021,622 0.8177 0.00%
2007-05-02 0 1.370 1.370 1.380 1.340 1.400 2,772,000 3,788,860 1.3668 0.819 0.819 0.825 0.801 0.837 4,639,020 0.8167 -2.84%
2007-04-30 0 1.410 1.400 1.410 1.380 1.440 1,098,000 1,541,400 1.4038 0.843 0.837 0.843 0.825 0.860 1,837,534 0.8388 -4.08%
2007-04-27 0 1.470 1.450 1.470 1.400 1.510 2,514,000 3,666,780 1.4585 0.878 0.866 0.878 0.837 0.902 4,207,250 0.8715 -2.65%
2007-04-26 0 1.510 1.490 1.510 1.480 1.520 2,139,000 3,209,570 1.5005 0.902 0.890 0.902 0.884 0.908 3,579,677 0.8966 0.00%
2007-04-25 0 1.510 1.510 1.520 1.500 1.550 1,393,000 2,114,970 1.5183 0.902 0.902 0.908 0.896 0.926 2,331,225 0.9072 -2.58%
2007-04-24 0 1.550 1.540 1.550 1.500 1.550 1,350,000 2,060,040 1.5260 0.926 0.920 0.926 0.896 0.926 2,259,263 0.9118 0.65%
2007-04-23 0 1.540 1.530 1.550 1.530 1.600 2,840,000 4,415,700 1.5548 0.920 0.914 0.926 0.914 0.956 4,752,820 0.9291 -3.14%
2007-04-20 0 1.590 1.590 1.600 1.560 1.600 3,920,000 6,200,520 1.5818 0.950 0.950 0.956 0.932 0.956 6,560,230 0.9452 0.00%
2007-04-19 0 1.590 1.580 1.590 1.560 1.600 2,684,000 4,235,100 1.5779 0.950 0.944 0.950 0.932 0.956 4,491,749 0.9429 -0.62%
2007-04-18 0 1.600 1.600 1.610 1.570 1.650 12,651,000 20,208,630 1.5974 0.956 0.956 0.962 0.938 0.986 21,171,804 0.9545 0.00%
2007-04-17 0 1.600 1.590 1.600 1.530 1.800 53,359,000 88,723,210 1.6628 0.956 0.950 0.956 0.914 1.076 89,297,785 0.9936

Webb-site Database - Powered By Linux Group

Back to top