Tianjin Binhai Teda Logistics (Group) Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08348  2008-04-30    
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 0.415 0.390 0.415 0.410 0.415 8,000 3,290 0.4113 0.415 0.390 0.415 0.410 0.415 8,000 0.4113 2.47%
2026-02-02 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2026-01-30 0 0.405 0.385 0.415 - - 0 0 - 0.405 0.385 0.415 - - 0 - 0.00%
2026-01-29 0 0.405 0.385 0.410 0.405 0.405 2,000 810 0.4050 0.405 0.385 0.410 0.405 0.405 2,000 0.4050 5.19%
2026-01-28 0 0.385 0.380 0.410 0.385 0.385 2,000 770 0.3850 0.385 0.380 0.410 0.385 0.385 2,000 0.3850 1.32%
2026-01-27 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2026-01-26 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2026-01-23 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2026-01-22 0 0.380 0.380 0.400 0.380 0.385 56,000 21,420 0.3825 0.380 0.380 0.400 0.380 0.385 56,000 0.3825 0.00%
2026-01-21 0 0.380 0.380 0.415 0.380 0.380 200,000 76,000 0.3800 0.380 0.380 0.415 0.380 0.380 200,000 0.3800 -7.32%
2026-01-20 0 0.410 0.385 0.415 - - 0 0 - 0.410 0.385 0.415 - - 0 - 0.00%
2026-01-19 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2026-01-16 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2026-01-15 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2026-01-14 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2026-01-13 0 0.415 0.370 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.370 0.415 0.415 0.415 2,000 0.4150 1.22%
2026-01-09 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2026-01-08 0 0.415 0.370 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.370 0.415 0.415 0.415 2,000 0.4150 5.06%
2026-01-07 0 0.395 0.380 0.400 0.395 0.400 34,000 13,590 0.3997 0.395 0.380 0.400 0.395 0.400 34,000 0.3997 -1.25%
2026-01-06 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2026-01-05 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 2.56%
2025-12-31 0 0.390 0.375 0.410 - - 0 0 - 0.390 0.375 0.410 - - 0 - 0.00%
2025-12-30 0 0.390 0.390 0.415 0.390 0.390 4,000 1,560 0.3900 0.390 0.390 0.415 0.390 0.390 4,000 0.3900 0.00%
2025-12-29 0 0.390 0.390 0.415 0.390 0.390 2,000 780 0.3900 0.390 0.390 0.415 0.390 0.390 2,000 0.3900 -1.27%
2025-12-24 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2025-12-23 0 0.395 0.390 0.415 0.395 0.395 2,000 790 0.3950 0.395 0.390 0.415 0.395 0.395 2,000 0.3950 -4.82%
2025-12-22 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - -1.19%
2025-12-19 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2025-12-18 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2025-12-17 0 0.420 0.395 0.440 - - 0 0 - 0.420 0.395 0.440 - - 0 - 0.00%
2025-12-16 0 0.420 0.390 0.430 0.420 0.420 166,000 69,720 0.4200 0.420 0.390 0.430 0.420 0.420 166,000 0.4200 0.00%
2025-12-15 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2025-12-12 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2025-12-11 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2025-12-10 0 0.420 0.420 0.425 0.420 0.420 208,000 87,360 0.4200 0.420 0.420 0.425 0.420 0.420 208,000 0.4200 0.00%
2025-12-09 0 0.420 0.420 0.430 0.420 0.425 172,000 72,330 0.4205 0.420 0.420 0.430 0.420 0.425 172,000 0.4205 0.00%
2025-12-08 0 0.420 0.420 0.430 0.420 0.420 238,000 99,960 0.4200 0.420 0.420 0.430 0.420 0.420 238,000 0.4200 0.00%
2025-12-05 0 0.420 0.410 0.420 - - 200,000 82,000 0.4100 0.420 0.410 0.420 - - 200,000 0.4100 0.00%
2025-12-04 0 0.420 0.400 0.425 0.420 0.420 4,000 1,680 0.4200 0.420 0.400 0.425 0.420 0.420 4,000 0.4200 3.70%
2025-12-03 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
2025-12-02 0 0.405 0.405 0.425 0.405 0.405 102,000 41,310 0.4050 0.405 0.405 0.425 0.405 0.405 102,000 0.4050 -4.71%
2025-12-01 0 0.425 0.410 0.425 0.425 0.425 6,000 2,550 0.4250 0.425 0.410 0.425 0.425 0.425 6,000 0.4250 1.19%
2025-11-28 0 0.420 0.405 0.425 0.420 0.420 4,000 1,680 0.4200 0.420 0.405 0.425 0.420 0.420 4,000 0.4200 3.70%
2025-11-27 0 0.405 0.405 0.430 0.405 0.405 14,000 5,670 0.4050 0.405 0.405 0.430 0.405 0.405 14,000 0.4050 -3.57%
2025-11-26 0 0.420 0.405 0.420 0.420 0.420 16,000 6,720 0.4200 0.420 0.405 0.420 0.420 0.420 16,000 0.4200 -6.67%
2025-11-25 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -1.10%
2025-11-24 0 0.455 0.400 0.460 - - 0 0 - 0.455 0.400 0.460 - - 0 - 0.00%
2025-11-21 0 0.455 0.390 0.460 0.455 0.455 2,000 910 0.4550 0.455 0.390 0.460 0.455 0.455 2,000 0.4550 8.33%
2025-11-20 0 0.420 0.390 0.460 - - 0 0 - 0.420 0.390 0.460 - - 0 - 0.00%
2025-11-19 0 0.420 0.390 0.435 0.415 0.420 46,000 19,170 0.4167 0.420 0.390 0.435 0.415 0.420 46,000 0.4167 1.20%
2025-11-18 0 0.415 0.380 0.420 0.410 0.415 30,000 12,380 0.4127 0.415 0.380 0.420 0.410 0.415 30,000 0.4127 -1.19%
2025-11-17 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2025-11-14 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2025-11-13 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -1.18%
2025-11-12 0 0.425 0.385 0.460 - - 0 0 - 0.425 0.385 0.460 - - 0 - 0.00%
2025-11-11 0 0.425 0.385 0.460 - - 0 0 - 0.425 0.385 0.460 - - 0 - 0.00%
2025-11-07 0 0.425 0.390 0.430 - - 0 0 - 0.425 0.390 0.430 - - 0 - -1.16%
2025-11-06 0 0.430 0.395 0.430 0.385 0.430 442,000 172,440 0.3901 0.430 0.395 0.430 0.385 0.430 442,000 0.3901 -1.15%
2025-11-05 0 0.435 0.400 0.460 - - 0 0 - 0.435 0.400 0.460 - - 0 - 0.00%
2025-11-04 0 0.435 0.395 0.460 - - 0 0 - 0.435 0.395 0.460 - - 0 - 0.00%
2025-11-03 0 0.435 0.415 0.460 - - 0 0 - 0.435 0.415 0.460 - - 0 - 0.00%
2025-10-31 0 0.435 0.415 0.460 - - 0 0 - 0.435 0.415 0.460 - - 0 - 0.00%
2025-10-30 0 0.435 0.415 0.440 0.440 0.440 100,000 44,000 0.4400 0.435 0.415 0.440 0.440 0.440 100,000 0.4400 0.00%
2025-10-28 0 0.435 0.415 0.460 - - 0 0 - 0.435 0.415 0.460 - - 0 - 0.00%
2025-10-27 0 0.435 0.420 0.435 0.450 0.450 2,000 900 0.4500 0.435 0.420 0.435 0.450 0.450 2,000 0.4500 1.16%
2025-10-24 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2025-10-23 0 0.430 0.415 0.435 0.410 0.430 102,000 42,260 0.4143 0.430 0.415 0.435 0.410 0.430 102,000 0.4143 -2.27%
2025-10-22 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2025-10-21 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-10-20 0 0.440 0.425 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.425 0.440 0.440 0.440 4,000 0.4400 0.00%
2025-10-17 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2025-10-16 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2025-10-15 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-10-14 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - -1.12%
2025-10-13 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.445 0.440 0.450 0.445 0.445 4,000 0.4450 -1.11%
2025-10-10 0 0.450 0.445 0.495 - - 0 0 - 0.450 0.445 0.495 - - 0 - 0.00%
2025-10-09 0 0.450 0.445 0.490 - - 0 0 - 0.450 0.445 0.490 - - 0 - -1.10%
2025-10-08 0 0.455 0.445 0.465 - - 0 0 - 0.455 0.445 0.465 - - 0 - -1.09%
2025-10-06 0 0.460 0.445 0.475 - - 0 0 - 0.460 0.445 0.475 - - 0 - 0.00%
2025-10-03 0 0.460 0.445 0.475 - - 0 0 - 0.460 0.445 0.475 - - 0 - 0.00%
2025-10-02 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2025-09-30 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2025-09-29 0 0.460 0.445 0.475 0.450 0.460 22,000 9,920 0.4509 0.460 0.445 0.475 0.450 0.460 22,000 0.4509 -4.17%
2025-09-26 0 0.480 0.445 0.495 0.485 0.485 6,000 2,830 0.4717 0.480 0.445 0.495 0.485 0.485 6,000 0.4717 7.87%
2025-09-25 0 0.445 0.445 0.465 - - 0 0 - 0.445 0.445 0.465 - - 0 - 0.00%
2025-09-24 0 0.445 0.440 0.465 0.445 0.445 2,000 890 0.4450 0.445 0.440 0.465 0.445 0.445 2,000 0.4450 -1.11%
2025-09-23 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - -2.17%
2025-09-22 0 0.460 0.445 0.465 - - 0 0 - 0.460 0.445 0.465 - - 0 - 0.00%
2025-09-19 0 0.460 0.450 0.465 0.450 0.460 18,000 8,170 0.4539 0.460 0.450 0.465 0.450 0.460 18,000 0.4539 0.00%
2025-09-18 0 0.460 0.455 0.465 0.460 0.460 84,000 38,640 0.4600 0.460 0.455 0.465 0.460 0.460 84,000 0.4600 -1.08%
2025-09-17 0 0.465 0.465 0.490 0.460 0.465 4,000 1,850 0.4625 0.465 0.465 0.490 0.460 0.465 4,000 0.4625 -1.06%
2025-09-16 0 0.470 0.490 0.500 0.470 0.840 534,000 267,380 0.5007 0.470 0.490 0.500 0.470 0.840 534,000 0.5007 -4.08%
2025-09-15 0 0.490 0.455 0.490 0.495 0.500 202,000 100,000 0.4950 0.490 0.455 0.490 0.495 0.500 202,000 0.4950 4.26%
2025-09-12 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - -2.08%
2025-09-11 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2025-09-10 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-09-09 0 0.490 0.450 0.510 0.450 0.490 272,000 122,540 0.4505 0.490 0.450 0.510 0.450 0.490 272,000 0.4505 1.03%
2025-09-08 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - -2.02%
2025-09-05 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2025-09-04 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2025-09-03 0 0.495 0.445 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.445 0.495 0.495 0.495 2,000 0.4950 7.61%
2025-09-02 0 0.460 0.460 0.480 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.480 0.460 0.460 8,000 0.4600 -8.00%
2025-09-01 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-08-29 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-08-28 0 0.500 0.475 0.540 0.465 0.580 114,000 53,520 0.4695 0.500 0.475 0.540 0.465 0.580 114,000 0.4695 0.00%
2025-08-27 0 0.500 0.470 0.500 0.540 0.540 2,000 1,080 0.5400 0.500 0.470 0.500 0.540 0.540 2,000 0.5400 2.04%
2025-08-26 0 0.490 0.455 0.600 0.490 0.490 30,000 14,700 0.4900 0.490 0.455 0.600 0.490 0.490 30,000 0.4900 0.00%
2025-08-25 0 0.490 0.455 0.490 0.490 0.490 100,000 49,000 0.4900 0.490 0.455 0.490 0.490 0.490 100,000 0.4900 0.00%
2025-08-22 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-08-21 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2025-08-20 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.500 0.490 0.490 10,000 0.4900 -2.00%
2025-08-19 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-08-18 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2025-08-15 0 0.500 0.445 0.500 0.485 0.500 4,000 1,970 0.4925 0.500 0.445 0.500 0.485 0.500 4,000 0.4925 4.17%
2025-08-14 0 0.480 0.445 0.485 0.445 0.480 88,000 40,210 0.4569 0.480 0.445 0.485 0.445 0.480 88,000 0.4569 -1.03%
2025-08-13 0 0.485 0.435 0.485 0.485 0.485 2,000 970 0.4850 0.485 0.435 0.485 0.485 0.485 2,000 0.4850 1.04%
2025-08-12 0 0.480 0.435 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.435 0.480 0.480 0.480 2,000 0.4800 5.49%
2025-08-11 0 0.455 0.455 0.470 0.455 0.455 30,000 13,650 0.4550 0.455 0.455 0.470 0.455 0.455 30,000 0.4550 -2.15%
2025-08-08 0 0.465 0.440 0.480 - - 0 0 - 0.465 0.440 0.480 - - 0 - 0.00%
2025-08-07 0 0.465 0.435 0.475 - - 0 0 - 0.465 0.435 0.475 - - 0 - 0.00%
2025-08-06 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - -2.11%
2025-08-05 0 0.475 0.435 0.475 0.465 0.475 42,000 19,550 0.4655 0.475 0.435 0.475 0.465 0.475 42,000 0.4655 3.26%
2025-08-04 0 0.460 0.435 0.470 - - 0 0 - 0.460 0.435 0.470 - - 0 - 0.00%
2025-08-01 0 0.460 0.435 0.475 - - 0 0 - 0.460 0.435 0.475 - - 0 - 0.00%
2025-07-31 0 0.460 0.450 0.460 0.440 0.470 10,000 4,520 0.4520 0.460 0.450 0.460 0.440 0.470 10,000 0.4520 1.10%
2025-07-30 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-07-29 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-07-28 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-07-25 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-07-24 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2025-07-23 0 0.455 0.430 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.430 0.455 0.455 0.455 2,000 0.4550 1.11%
2025-07-22 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - 0.00%
2025-07-21 0 0.450 0.430 0.450 0.445 0.450 118,000 52,920 0.4485 0.450 0.430 0.450 0.445 0.450 118,000 0.4485 -5.26%
2025-07-18 0 0.475 0.445 0.480 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2025-07-17 0 0.475 0.445 0.480 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2025-07-16 0 0.475 0.445 0.475 0.475 0.475 20,000 9,500 0.4750 0.475 0.445 0.475 0.475 0.475 20,000 0.4750 5.56%
2025-07-15 0 0.450 0.450 0.480 0.450 0.455 120,000 54,380 0.4532 0.450 0.450 0.480 0.450 0.455 120,000 0.4532 -8.16%
2025-07-14 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - -1.01%
2025-07-11 0 0.495 0.450 0.495 0.460 0.520 122,000 57,840 0.4741 0.495 0.450 0.495 0.460 0.520 122,000 0.4741 7.61%
2025-07-10 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2025-07-09 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2025-07-08 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - -4.17%
2025-07-07 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-07-04 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2025-07-03 0 0.480 0.435 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.435 0.480 0.480 0.480 2,000 0.4800 6.67%
2025-07-02 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -4.26%
2025-06-30 0 0.470 0.420 0.470 0.470 0.470 2,000 940 0.4700 0.470 0.420 0.470 0.470 0.470 2,000 0.4700 7.31%
2025-06-27 0 0.438 0.420 0.470 - - 0 0 - 0.438 0.420 0.470 - - 0 - 0.00%
2025-06-26 0 0.438 0.420 0.470 - - 0 0 - 0.438 0.420 0.470 - - 0 - 0.00%
2025-06-25 0 0.438 0.420 0.470 - - 0 0 - 0.438 0.420 0.470 - - 0 - 0.00%
2025-06-24 0 0.438 0.420 0.465 - - 0 0 - 0.438 0.420 0.465 - - 0 - 0.11%
2025-06-23 0 0.470 0.450 0.470 - - 0 0 - 0.437 0.419 0.437 - - 0 - -2.08%
2025-06-20 0 0.480 0.440 0.490 - - 0 0 - 0.447 0.410 0.456 - - 0 - 0.00%
2025-06-19 0 0.480 0.440 0.485 - - 0 0 - 0.447 0.410 0.451 - - 0 - 0.00%
2025-06-18 0 0.480 0.445 0.480 0.460 0.480 152,000 70,660 0.4649 0.447 0.414 0.447 0.428 0.447 163,291 0.4327 4.35%
2025-06-17 0 0.460 0.445 0.470 0.460 0.460 80,000 36,800 0.4600 0.428 0.414 0.437 0.428 0.428 85,943 0.4282 -2.13%
2025-06-16 0 0.470 0.435 0.470 0.470 0.470 2,000 940 0.4700 0.437 0.405 0.437 0.437 0.437 2,149 0.4375 1.08%
2025-06-13 0 0.465 0.440 0.465 - - 0 0 - 0.433 0.410 0.433 - - 0 - -1.06%
2025-06-12 0 0.470 0.435 0.470 - - 0 0 - 0.437 0.405 0.437 - - 0 - 0.00%
2025-06-11 0 0.470 0.445 0.470 0.460 0.470 82,000 38,140 0.4651 0.437 0.414 0.437 0.428 0.437 88,091 0.4330 2.17%
2025-06-10 0 0.460 0.435 0.460 0.460 0.460 40,000 18,400 0.4600 0.428 0.405 0.428 0.428 0.428 42,971 0.4282 1.10%
2025-06-09 0 0.455 0.435 0.460 0.455 0.455 30,000 13,650 0.4550 0.424 0.405 0.428 0.424 0.424 32,229 0.4235 4.60%
2025-06-06 0 0.435 0.435 0.460 0.435 0.435 50,000 21,750 0.4350 0.405 0.405 0.428 0.405 0.405 53,714 0.4049 -4.40%
2025-06-05 0 0.455 0.430 0.455 - - 0 0 - 0.424 0.400 0.424 - - 0 - -1.09%
2025-06-04 0 0.460 0.435 0.460 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-06-03 0 0.460 0.435 0.460 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-06-02 0 0.460 0.435 0.460 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-05-30 0 0.460 0.435 0.460 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-05-29 0 0.460 0.430 0.460 - - 0 0 - 0.428 0.400 0.428 - - 0 - 0.00%
2025-05-28 0 0.460 0.440 0.460 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2025-05-27 0 0.460 0.440 0.460 0.445 0.490 1,252,000 604,860 0.4831 0.428 0.410 0.428 0.414 0.456 1,345,006 0.4497 0.00%
2025-05-26 0 0.460 0.430 0.455 - - 0 0 - 0.428 0.400 0.424 - - 0 - 0.00%
2025-05-23 0 0.460 0.430 0.465 0.460 0.460 2,000 920 0.4600 0.428 0.400 0.433 0.428 0.428 2,149 0.4282 2.22%
2025-05-22 0 0.450 0.430 0.455 - - 0 0 - 0.419 0.400 0.424 - - 0 - -4.26%
2025-05-21 0 0.470 0.435 0.465 - - 0 0 - 0.437 0.405 0.433 - - 0 - -2.08%
2025-05-20 0 0.480 0.430 0.480 0.430 0.480 308,000 134,650 0.4372 0.447 0.400 0.447 0.400 0.447 330,880 0.4069 0.00%
2025-05-19 0 0.480 0.440 0.480 - - 0 0 - 0.447 0.410 0.447 - - 0 - 0.00%
2025-05-16 0 0.480 0.450 0.480 0.470 0.480 4,000 1,900 0.4750 0.447 0.419 0.447 0.437 0.447 4,297 0.4422 4.35%
2025-05-15 0 0.460 0.445 0.460 - - 0 0 - 0.428 0.414 0.428 - - 0 - -2.13%
2025-05-14 0 0.470 0.440 0.470 - - 0 0 - 0.437 0.410 0.437 - - 0 - -2.08%
2025-05-13 0 0.480 0.440 0.495 0.475 0.480 50,000 23,760 0.4752 0.447 0.410 0.461 0.442 0.447 53,714 0.4423 6.67%
2025-05-12 0 0.450 0.435 0.450 - - 0 0 - 0.419 0.405 0.419 - - 0 - -1.10%
2025-05-09 0 0.455 0.430 0.455 - - 0 0 - 0.424 0.400 0.424 - - 0 - 0.00%
2025-05-08 0 0.455 0.435 0.455 0.445 0.460 242,000 108,120 0.4468 0.424 0.405 0.424 0.414 0.428 259,977 0.4159 -4.21%
2025-05-07 0 0.475 0.450 0.470 0.475 0.475 2,000 950 0.4750 0.442 0.419 0.437 0.442 0.442 2,149 0.4422 6.74%
2025-05-06 0 0.445 0.445 0.465 0.445 0.475 184,000 82,900 0.4505 0.414 0.414 0.433 0.414 0.442 197,669 0.4194 0.00%
2025-05-02 0 0.445 0.435 0.465 0.445 0.465 1,208,000 545,480 0.4516 0.414 0.405 0.433 0.414 0.433 1,297,737 0.4203 -6.32%
2025-04-30 0 0.475 0.460 0.475 - - 0 0 - 0.442 0.428 0.442 - - 0 - -4.04%
2025-04-29 0 0.495 0.460 0.495 - - 0 0 - 0.461 0.428 0.461 - - 0 - 0.00%
2025-04-28 0 0.495 0.455 0.495 0.485 0.495 400,000 195,900 0.4898 0.461 0.424 0.461 0.451 0.461 429,714 0.4559 2.06%
2025-04-25 0 0.485 0.455 0.485 - - 0 0 - 0.451 0.424 0.451 - - 0 - 0.00%
2025-04-24 0 0.485 0.450 0.485 - - 0 0 - 0.451 0.419 0.451 - - 0 - -1.02%
2025-04-23 0 0.490 0.455 0.490 0.490 0.490 36,000 17,640 0.4900 0.456 0.424 0.456 0.456 0.456 38,674 0.4561 0.00%
2025-04-22 0 0.490 0.450 0.490 0.450 0.490 8,000 3,680 0.4600 0.456 0.419 0.456 0.419 0.456 8,594 0.4282 3.16%
2025-04-17 0 0.475 0.440 0.480 - - 0 0 - 0.442 0.410 0.447 - - 0 - 0.00%
2025-04-16 0 0.475 0.430 0.485 - - 0 0 - 0.442 0.400 0.451 - - 0 - 0.00%
2025-04-15 0 0.475 0.440 0.480 - - 0 0 - 0.442 0.410 0.447 - - 0 - 0.00%
2025-04-14 0 0.475 0.435 0.475 0.460 0.490 98,000 46,070 0.4701 0.442 0.405 0.442 0.428 0.456 105,280 0.4376 4.40%
2025-04-11 0 0.455 0.445 0.480 0.455 0.480 320,000 153,100 0.4784 0.424 0.414 0.447 0.424 0.447 343,771 0.4454 2.25%
2025-04-10 0 0.445 0.410 0.470 0.445 0.445 22,000 9,790 0.4450 0.414 0.382 0.437 0.414 0.414 23,634 0.4142 9.88%
2025-04-09 0 0.405 0.405 0.415 0.405 0.405 50,000 20,250 0.4050 0.377 0.377 0.386 0.377 0.377 53,714 0.3770 -2.41%
2025-04-08 0 0.415 0.400 0.445 0.410 0.460 502,000 215,630 0.4295 0.386 0.372 0.414 0.382 0.428 539,291 0.3998 -6.74%
2025-04-07 0 0.445 0.400 0.445 - - 0 0 - 0.414 0.372 0.414 - - 0 - -2.20%
2025-04-03 0 0.455 0.400 0.455 0.420 0.420 200,000 84,000 0.4200 0.424 0.372 0.424 0.391 0.391 214,857 0.3910 -2.15%
2025-04-02 0 0.465 0.410 0.470 0.430 0.430 300,000 129,000 0.4300 0.433 0.382 0.437 0.400 0.400 322,286 0.4003 -1.06%
2025-04-01 0 0.470 0.430 0.470 - - 0 0 - 0.437 0.400 0.437 - - 0 - -1.05%
2025-03-31 0 0.475 0.430 0.475 - - 0 0 - 0.442 0.400 0.442 - - 0 - 0.00%
2025-03-28 0 0.475 0.440 0.475 0.475 0.475 2,000 950 0.4750 0.442 0.410 0.442 0.442 0.442 2,149 0.4422 7.95%
2025-03-27 0 0.440 0.435 0.480 0.440 0.440 86,000 37,840 0.4400 0.410 0.405 0.447 0.410 0.410 92,389 0.4096 -2.22%
2025-03-26 0 0.450 0.450 0.480 0.450 0.455 34,000 15,410 0.4532 0.419 0.419 0.447 0.419 0.424 36,526 0.4219 -4.26%
2025-03-25 0 0.470 0.440 0.470 0.480 0.480 2,000 960 0.4800 0.437 0.410 0.437 0.447 0.447 2,149 0.4468 -1.05%
2025-03-24 0 0.475 0.430 0.475 0.485 0.485 2,000 970 0.4850 0.442 0.400 0.442 0.451 0.451 2,149 0.4515 0.00%
2025-03-21 0 0.475 0.430 0.475 - - 0 0 - 0.442 0.400 0.442 - - 0 - 0.00%
2025-03-20 0 0.475 0.430 0.475 0.475 0.475 40,000 19,000 0.4750 0.442 0.400 0.442 0.442 0.442 42,971 0.4422 3.26%
2025-03-19 0 0.460 0.460 0.475 0.450 0.480 622,000 291,960 0.4694 0.428 0.428 0.442 0.419 0.447 668,206 0.4369 -4.17%
2025-03-18 0 0.480 0.450 0.480 - - 0 0 - 0.447 0.419 0.447 - - 0 - 0.00%
2025-03-17 0 0.480 0.450 0.480 - - 0 0 - 0.447 0.419 0.447 - - 0 - 0.00%
2025-03-14 0 0.480 0.450 0.480 0.480 0.480 4,000 1,920 0.4800 0.447 0.419 0.447 0.447 0.447 4,297 0.4468 -2.04%
2025-03-13 0 0.490 0.460 0.490 0.460 0.490 58,000 27,640 0.4766 0.456 0.428 0.456 0.428 0.456 62,309 0.4436 -2.00%
2025-03-12 0 0.500 0.450 0.500 0.495 0.500 20,000 9,910 0.4955 0.465 0.419 0.465 0.461 0.465 21,486 0.4612 4.17%
2025-03-11 0 0.480 0.450 0.480 - - 0 0 - 0.447 0.419 0.447 - - 0 - 0.00%
2025-03-10 0 0.480 0.470 0.480 0.430 0.480 68,000 31,970 0.4701 0.447 0.437 0.447 0.400 0.447 73,051 0.4376 2.13%
2025-03-07 0 0.470 0.445 0.470 0.430 0.580 140,000 63,880 0.4563 0.437 0.414 0.437 0.400 0.540 150,400 0.4247 0.00%
2025-03-06 0 0.470 0.430 0.470 - - 0 0 - 0.437 0.400 0.437 - - 0 - -2.08%
2025-03-05 0 0.480 0.430 0.480 - - 0 0 - 0.447 0.400 0.447 - - 0 - 0.00%
2025-03-04 0 0.480 0.445 0.480 0.475 0.480 80,000 38,200 0.4775 0.447 0.414 0.447 0.442 0.447 85,943 0.4445 1.05%
2025-03-03 0 0.475 0.435 0.475 - - 0 0 - 0.442 0.405 0.442 - - 0 - 0.00%
2025-02-28 0 0.475 0.435 0.475 0.450 0.500 76,000 36,200 0.4763 0.442 0.405 0.442 0.419 0.465 81,646 0.4434 -5.00%
2025-02-27 0 0.500 0.440 0.500 0.480 0.550 56,000 27,300 0.4875 0.465 0.410 0.465 0.447 0.512 60,160 0.4538 3.09%
2025-02-26 0 0.485 0.435 0.485 0.485 0.485 36,000 17,460 0.4850 0.451 0.405 0.451 0.451 0.451 38,674 0.4515 -1.02%
2025-02-25 0 0.490 0.430 0.490 0.490 0.490 10,000 4,900 0.4900 0.456 0.400 0.456 0.456 0.456 10,743 0.4561 0.00%
2025-02-24 0 0.490 0.465 0.490 0.495 0.500 76,000 37,720 0.4963 0.456 0.433 0.456 0.461 0.465 81,646 0.4620 5.38%
2025-02-21 0 0.465 0.415 0.465 0.475 0.475 2,000 950 0.4750 0.433 0.386 0.433 0.442 0.442 2,149 0.4422 3.33%
2025-02-20 0 0.450 0.430 0.450 0.420 0.465 182,000 81,480 0.4477 0.419 0.400 0.419 0.391 0.433 195,520 0.4167 -2.17%
2025-02-19 0 0.460 0.415 0.460 0.445 0.475 140,000 63,000 0.4500 0.428 0.386 0.428 0.414 0.442 150,400 0.4189 3.37%
2025-02-18 0 0.445 0.420 0.450 0.425 0.445 456,000 196,340 0.4306 0.414 0.391 0.419 0.396 0.414 489,874 0.4008 3.49%
2025-02-17 0 0.430 0.405 0.445 0.430 0.430 100,000 43,000 0.4300 0.400 0.377 0.414 0.400 0.400 107,429 0.4003 4.88%
2025-02-14 0 0.410 0.410 0.430 0.410 0.410 58,000 23,780 0.4100 0.382 0.382 0.400 0.382 0.382 62,309 0.3816 0.00%
2025-02-13 0 0.410 0.405 0.435 0.410 0.410 20,000 8,200 0.4100 0.382 0.377 0.405 0.382 0.382 21,486 0.3816 0.00%
2025-02-12 0 0.410 0.410 0.430 - - 0 0 - 0.382 0.382 0.400 - - 0 - 0.00%
2025-02-11 0 0.410 0.405 0.440 0.410 0.445 26,000 10,730 0.4127 0.382 0.377 0.410 0.382 0.414 27,931 0.3842 0.00%
2025-02-10 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.382 0.382 0.400 0.382 0.382 21,486 0.3816 0.00%
2025-02-07 0 0.410 0.410 0.440 - - 0 0 - 0.382 0.382 0.410 - - 0 - 0.00%
2025-02-06 0 0.410 0.405 0.460 - - 0 0 - 0.382 0.377 0.428 - - 0 - 0.00%
2025-02-05 0 0.410 0.405 0.445 - - 0 0 - 0.382 0.377 0.414 - - 0 - 0.00%
2025-02-04 0 0.410 0.400 0.410 0.410 0.415 320,000 131,800 0.4119 0.382 0.372 0.382 0.382 0.386 343,771 0.3834 0.00%
2025-02-03 0 0.410 0.410 0.435 0.410 0.415 42,000 17,320 0.4124 0.382 0.382 0.405 0.382 0.386 45,120 0.3839 -1.20%
2025-01-28 0 0.415 0.415 0.465 - - 0 0 - 0.386 0.386 0.433 - - 0 - 0.00%
2025-01-27 0 0.415 0.415 0.455 0.415 0.415 70,000 29,050 0.4150 0.386 0.386 0.424 0.386 0.386 75,200 0.3863 0.00%
2025-01-24 0 0.415 0.415 0.460 0.415 0.415 150,000 62,250 0.4150 0.386 0.386 0.428 0.386 0.386 161,143 0.3863 -1.19%
2025-01-23 0 0.420 0.420 0.470 0.420 0.430 10,000 4,240 0.4240 0.391 0.391 0.437 0.391 0.400 10,743 0.3947 0.00%
2025-01-22 0 0.420 0.415 0.430 0.420 0.430 104,000 43,720 0.4204 0.391 0.386 0.400 0.391 0.400 111,726 0.3913 0.00%
2025-01-21 0 0.420 0.420 0.435 0.420 0.420 170,000 71,400 0.4200 0.391 0.391 0.405 0.391 0.391 182,629 0.3910 0.00%
2025-01-20 0 0.420 0.420 0.440 - - 0 0 - 0.391 0.391 0.410 - - 0 - 0.00%
2025-01-17 0 0.420 0.420 0.445 0.420 0.420 134,000 56,280 0.4200 0.391 0.391 0.414 0.391 0.391 143,954 0.3910 0.00%
2025-01-16 0 0.420 0.420 0.440 0.420 0.425 370,000 155,500 0.4203 0.391 0.391 0.410 0.391 0.396 397,486 0.3912 -1.18%
2025-01-15 0 0.425 0.420 0.530 - - 0 0 - 0.396 0.391 0.493 - - 0 - 0.00%
2025-01-14 0 0.425 0.415 0.440 0.425 0.425 28,000 11,900 0.4250 0.396 0.386 0.410 0.396 0.396 30,080 0.3956 2.41%
2025-01-13 0 0.415 0.410 0.415 - - 0 0 - 0.386 0.382 0.386 - - 0 - -1.19%
2025-01-10 0 0.420 0.420 0.435 0.420 0.420 256,000 107,520 0.4200 0.391 0.391 0.405 0.391 0.391 275,017 0.3910 0.00%
2025-01-09 0 0.420 0.415 0.460 - - 0 0 - 0.391 0.386 0.428 - - 0 - 0.00%
2025-01-08 0 0.420 0.410 0.420 0.420 0.425 180,000 75,830 0.4213 0.391 0.382 0.391 0.391 0.396 193,371 0.3921 -2.33%
2025-01-07 0 0.430 0.425 0.440 0.425 0.430 320,000 137,500 0.4297 0.400 0.396 0.410 0.396 0.400 343,771 0.4000 1.18%
2025-01-06 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.396 0.396 0.400 0.396 0.396 53,714 0.3956 1.19%
2025-01-03 0 0.420 0.415 0.430 0.420 0.430 248,000 104,640 0.4219 0.391 0.386 0.400 0.391 0.400 266,423 0.3928 0.00%
2025-01-02 0 0.420 0.420 0.455 0.410 0.430 342,000 144,180 0.4216 0.391 0.391 0.424 0.382 0.400 367,406 0.3924 0.00%
2024-12-31 0 0.420 0.420 0.445 0.420 0.450 748,000 323,820 0.4329 0.391 0.391 0.414 0.391 0.419 803,566 0.4030 0.00%
2024-12-30 0 0.420 0.420 0.450 0.420 0.430 160,000 67,860 0.4241 0.391 0.391 0.419 0.391 0.400 171,886 0.3948 -2.33%
2024-12-27 0 0.430 0.430 0.465 0.430 0.430 160,000 68,800 0.4300 0.400 0.400 0.433 0.400 0.400 171,886 0.4003 -1.15%
2024-12-24 0 0.435 0.430 0.440 0.430 0.435 56,000 24,230 0.4327 0.405 0.400 0.410 0.400 0.405 60,160 0.4028 -1.14%
2024-12-23 0 0.440 0.415 0.440 0.440 0.450 160,000 70,440 0.4403 0.410 0.386 0.410 0.410 0.419 171,886 0.4098 4.76%
2024-12-20 0 0.420 0.410 0.440 0.420 0.485 408,000 177,210 0.4343 0.391 0.382 0.410 0.391 0.451 438,309 0.4043 3.70%
2024-12-19 0 0.405 0.395 0.435 - - 0 0 - 0.377 0.368 0.405 - - 0 - 0.00%
2024-12-18 0 0.405 0.405 0.415 0.385 0.465 292,000 123,970 0.4246 0.377 0.377 0.386 0.358 0.433 313,691 0.3952 1.25%
2024-12-17 0 0.400 0.400 0.430 0.375 0.430 108,000 42,770 0.3960 0.372 0.372 0.400 0.349 0.400 116,023 0.3686 -1.23%
2024-12-16 0 0.405 0.405 0.430 0.405 0.450 114,000 46,260 0.4058 0.377 0.377 0.400 0.377 0.419 122,469 0.3777 -1.22%
2024-12-13 0 0.410 0.410 0.440 0.410 0.500 1,534,000 723,560 0.4717 0.382 0.382 0.410 0.382 0.465 1,647,954 0.4391 -2.38%
2024-12-12 0 0.420 0.415 0.420 0.340 0.510 2,104,000 911,010 0.4330 0.391 0.386 0.391 0.316 0.475 2,260,297 0.4030 31.25%
2024-12-11 0 0.320 0.295 0.320 0.320 0.320 2,000 640 0.3200 0.298 0.275 0.298 0.298 0.298 2,149 0.2979 6.67%
2024-12-10 0 0.300 0.300 0.330 - - 0 0 - 0.279 0.279 0.307 - - 0 - 0.00%
2024-12-09 0 0.300 0.285 0.320 - - 0 0 - 0.279 0.265 0.298 - - 0 - 0.00%
2024-12-06 0 0.300 0.290 0.320 0.300 0.310 306,000 93,060 0.3041 0.279 0.270 0.298 0.279 0.289 328,731 0.2831 3.45%
2024-12-05 0 0.290 0.280 0.310 - - 0 0 - 0.270 0.261 0.289 - - 0 - 0.00%
2024-12-04 0 0.290 0.270 0.310 - - 0 0 - 0.270 0.251 0.289 - - 0 - 0.00%
2024-12-03 0 0.290 0.290 0.310 - - 0 0 - 0.270 0.270 0.289 - - 0 - 0.00%
2024-12-02 0 0.290 0.290 0.320 - - 0 0 - 0.270 0.270 0.298 - - 0 - 0.00%
2024-11-29 0 0.290 0.290 0.330 0.290 0.290 20,000 5,800 0.2900 0.270 0.270 0.307 0.270 0.270 21,486 0.2699 -4.92%
2024-11-28 0 0.305 0.280 0.325 - - 0 0 - 0.284 0.261 0.303 - - 0 - 0.00%
2024-11-27 0 0.305 0.280 0.310 - - 0 0 - 0.284 0.261 0.289 - - 0 - 0.00%
2024-11-26 0 0.305 0.285 0.340 - - 0 0 - 0.284 0.265 0.316 - - 0 - 0.00%
2024-11-25 0 0.305 0.280 0.320 - - 0 0 - 0.284 0.261 0.298 - - 0 - 0.00%
2024-11-22 0 0.305 0.265 0.320 - - 0 0 - 0.284 0.247 0.298 - - 0 - 0.00%
2024-11-21 0 0.305 0.270 0.320 - - 0 0 - 0.284 0.251 0.298 - - 0 - 0.00%
2024-11-20 0 0.305 0.275 0.320 - - 0 0 - 0.284 0.256 0.298 - - 0 - 0.00%
2024-11-19 0 0.305 0.275 0.330 0.305 0.305 24,000 7,410 0.3088 0.284 0.256 0.307 0.284 0.284 25,783 0.2874 1.67%
2024-11-18 0 0.300 0.270 0.325 - - 0 0 - 0.279 0.251 0.303 - - 0 - 0.00%
2024-11-15 0 0.300 0.270 0.310 - - 0 0 - 0.279 0.251 0.289 - - 0 - 0.00%
2024-11-14 0 0.300 0.275 0.320 0.300 0.300 82,000 24,640 0.3005 0.279 0.256 0.298 0.279 0.279 88,091 0.2797 0.00%
2024-11-13 0 0.300 0.270 0.300 0.300 0.300 8,000 2,400 0.3000 0.279 0.251 0.279 0.279 0.279 8,594 0.2793 -3.23%
2024-11-12 0 0.310 0.275 0.320 - - 0 0 - 0.289 0.256 0.298 - - 0 - 0.00%
2024-11-11 0 0.310 0.295 0.320 0.305 0.310 92,000 28,340 0.3080 0.289 0.275 0.298 0.284 0.289 98,834 0.2867 3.33%
2024-11-08 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.279 0.270 0.279 0.279 0.279 42,971 0.2793 0.00%
2024-11-07 0 0.300 0.260 0.305 - - 0 0 - 0.279 0.242 0.284 - - 0 - 0.00%
2024-11-06 0 0.300 0.260 0.300 - - 0 0 - 0.279 0.242 0.279 - - 0 - 0.00%
2024-11-05 0 0.300 0.260 0.300 - - 0 0 - 0.279 0.242 0.279 - - 0 - 0.00%
2024-11-04 0 0.300 0.270 0.300 0.300 0.300 60,000 18,000 0.3000 0.279 0.251 0.279 0.279 0.279 64,457 0.2793 5.26%
2024-11-01 0 0.285 0.270 0.310 - - 0 0 - 0.265 0.251 0.289 - - 0 - 0.00%
2024-10-31 0 0.285 0.285 0.310 - - 0 0 - 0.265 0.265 0.289 - - 0 - 0.00%
2024-10-30 0 0.285 0.270 0.310 - - 0 0 - 0.265 0.251 0.289 - - 0 - 0.00%
2024-10-29 0 0.285 0.280 0.310 0.285 0.285 20,000 5,700 0.2850 0.265 0.261 0.289 0.265 0.265 21,486 0.2653 -1.72%
2024-10-28 0 0.290 0.270 0.300 - - 0 0 - 0.270 0.251 0.279 - - 0 - 0.00%
2024-10-25 0 0.290 0.270 0.300 - - 0 0 - 0.270 0.251 0.279 - - 0 - 0.00%
2024-10-24 0 0.290 0.280 0.300 0.290 0.290 20,000 5,800 0.2900 0.270 0.261 0.279 0.270 0.270 21,486 0.2699 3.57%
2024-10-23 0 0.280 0.270 0.300 0.280 0.280 4,000 1,120 0.2800 0.261 0.251 0.279 0.261 0.261 4,297 0.2606 -3.45%
2024-10-22 0 0.290 0.275 0.300 0.290 0.290 40,000 11,600 0.2900 0.270 0.256 0.279 0.270 0.270 42,971 0.2699 7.41%
2024-10-21 0 0.270 0.270 0.300 0.270 0.280 86,000 23,750 0.2762 0.251 0.251 0.279 0.251 0.261 92,389 0.2571 -1.82%
2024-10-18 0 0.275 0.270 0.300 0.275 0.275 4,000 1,100 0.2750 0.256 0.251 0.279 0.256 0.256 4,297 0.2560 1.85%
2024-10-17 0 0.270 0.245 0.275 - - 0 0 - 0.251 0.228 0.256 - - 0 - 0.00%
2024-10-16 0 0.270 0.270 0.275 - - 0 0 - 0.251 0.251 0.256 - - 0 - 0.00%
2024-10-15 0 0.270 0.260 0.275 0.270 0.275 176,000 48,370 0.2748 0.251 0.242 0.256 0.251 0.256 189,074 0.2558 -5.26%
2024-10-14 0 0.285 0.275 0.315 - - 0 0 - 0.265 0.256 0.293 - - 0 - 0.00%
2024-10-10 0 0.285 0.275 0.310 - - 0 0 - 0.265 0.256 0.289 - - 0 - 0.00%
2024-10-09 0 0.285 0.275 0.320 0.285 0.290 610,000 174,390 0.2859 0.265 0.256 0.298 0.265 0.270 655,314 0.2661 -1.72%
2024-10-08 0 0.290 0.285 0.305 0.290 0.305 886,000 264,590 0.2986 0.270 0.265 0.284 0.270 0.284 951,817 0.2780 -7.94%
2024-10-07 0 0.315 0.300 0.315 0.300 0.325 610,000 183,970 0.3016 0.293 0.279 0.293 0.279 0.303 655,314 0.2807 5.00%
2024-10-04 0 0.300 0.275 0.300 0.300 0.325 78,000 23,450 0.3006 0.279 0.256 0.279 0.279 0.303 83,794 0.2799 -9.09%
2024-10-03 0 0.330 0.275 0.330 0.330 0.330 2,000 660 0.3300 0.307 0.256 0.307 0.307 0.307 2,149 0.3072 10.00%
2024-10-02 0 0.300 0.270 0.315 0.300 0.300 4,000 1,200 0.3000 0.279 0.251 0.293 0.279 0.279 4,297 0.2793 0.00%
2024-09-30 0 0.300 0.236 0.300 0.243 0.300 84,000 20,590 0.2451 0.279 0.220 0.279 0.226 0.279 90,240 0.2282 23.46%
2024-09-27 0 0.243 0.243 0.275 0.241 0.241 24,000 5,982 0.2493 0.226 0.226 0.256 0.224 0.224 25,783 0.2320 -11.64%
2024-09-26 0 0.275 0.237 0.275 0.250 0.275 360,000 90,050 0.2501 0.256 0.221 0.256 0.233 0.256 386,743 0.2328 10.00%
2024-09-25 0 0.250 0.240 0.250 - - 0 0 - 0.233 0.223 0.233 - - 0 - 0.00%
2024-09-24 0 0.250 0.243 0.250 0.250 0.250 12,000 3,000 0.2500 0.233 0.226 0.233 0.233 0.233 12,891 0.2327 4.17%
2024-09-23 0 0.240 0.240 0.250 0.235 0.235 88,000 20,680 0.2350 0.223 0.223 0.233 0.219 0.219 94,537 0.2188 2.13%
2024-09-20 0 0.235 0.235 0.250 0.229 0.230 2,002,000 460,458 0.2300 0.219 0.219 0.233 0.213 0.214 2,150,720 0.2141 -6.00%
2024-09-19 0 0.250 0.240 0.250 - - 0 0 - 0.233 0.223 0.233 - - 0 - 0.00%
2024-09-17 0 0.250 0.240 0.265 0.250 0.250 414,000 103,500 0.2500 0.233 0.223 0.247 0.233 0.233 444,754 0.2327 -7.41%
2024-09-16 0 0.270 0.250 0.300 - - 0 0 - 0.251 0.233 0.279 - - 0 - 0.00%
2024-09-13 0 0.270 0.250 0.280 - - 0 0 - 0.251 0.233 0.261 - - 0 - 0.00%
2024-09-12 0 0.270 0.250 0.300 - - 0 0 - 0.251 0.233 0.279 - - 0 - 0.00%
2024-09-11 0 0.270 0.250 0.290 - - 0 0 - 0.251 0.233 0.270 - - 0 - 0.00%
2024-09-10 0 0.270 0.270 0.290 - - 0 0 - 0.251 0.251 0.270 - - 0 - 3.85%
2024-09-09 0 0.260 0.250 0.290 - - 0 0 - 0.242 0.233 0.270 - - 0 - 0.00%
2024-09-05 0 0.260 0.250 0.290 - - 0 0 - 0.242 0.233 0.270 - - 0 - 0.00%
2024-09-04 0 0.260 0.245 0.280 0.260 0.260 56,000 14,560 0.2600 0.242 0.228 0.261 0.242 0.242 60,160 0.2420 -8.77%
2024-09-03 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-09-02 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-30 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-29 0 0.285 0.260 0.320 - - 0 0 - 0.265 0.242 0.298 - - 0 - 0.00%
2024-08-28 0 0.285 0.270 0.285 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2024-08-27 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-26 0 0.285 0.270 0.320 - - 0 0 - 0.265 0.251 0.298 - - 0 - 0.00%
2024-08-23 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-22 0 0.285 0.260 0.320 - - 0 0 - 0.265 0.242 0.298 - - 0 - 0.00%
2024-08-21 0 0.285 0.260 0.320 - - 0 0 - 0.265 0.242 0.298 - - 0 - 0.00%
2024-08-20 0 0.285 0.250 0.315 - - 0 0 - 0.265 0.233 0.293 - - 0 - 0.00%
2024-08-19 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-16 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-15 0 0.285 0.250 0.325 - - 0 0 - 0.265 0.233 0.303 - - 0 - 0.00%
2024-08-14 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-13 0 0.285 0.250 0.285 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-08-12 0 0.285 0.248 0.310 - - 0 0 - 0.265 0.231 0.289 - - 0 - 0.00%
2024-08-09 0 0.285 0.260 0.320 - - 0 0 - 0.265 0.242 0.298 - - 0 - 0.00%
2024-08-08 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-07 0 0.285 0.250 0.320 - - 0 0 - 0.265 0.233 0.298 - - 0 - 0.00%
2024-08-06 0 0.285 0.265 0.285 - - 0 0 - 0.265 0.247 0.265 - - 0 - -1.72%
2024-08-05 0 0.290 0.290 0.320 - - 0 0 - 0.270 0.270 0.298 - - 0 - 0.00%
2024-08-02 0 0.290 0.285 0.320 - - 0 0 - 0.270 0.265 0.298 - - 0 - 0.00%
2024-08-01 0 0.290 0.290 0.320 - - 0 0 - 0.270 0.270 0.298 - - 0 - 1.75%
2024-07-31 0 0.285 0.265 0.320 - - 0 0 - 0.265 0.247 0.298 - - 0 - 0.00%
2024-07-30 0 0.285 0.260 0.320 - - 0 0 - 0.265 0.242 0.298 - - 0 - 0.00%
2024-07-29 0 0.285 0.265 0.320 - - 0 0 - 0.265 0.247 0.298 - - 0 - 0.00%
2024-07-26 0 0.285 0.265 0.285 - - 0 0 - 0.265 0.247 0.265 - - 0 - -1.72%
2024-07-25 0 0.290 0.285 0.320 0.280 0.290 300,000 86,000 0.2867 0.270 0.265 0.298 0.261 0.270 322,286 0.2668 -7.94%
2024-07-24 0 0.315 0.285 0.315 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2024-07-23 0 0.315 0.285 0.315 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2024-07-22 0 0.315 0.280 0.315 0.315 0.315 10,000 3,150 0.3150 0.293 0.261 0.293 0.293 0.293 10,743 0.2932 0.00%
2024-07-19 0 0.315 0.285 0.315 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2024-07-18 0 0.315 0.285 0.330 - - 0 0 - 0.293 0.265 0.307 - - 0 - 0.00%
2024-07-17 0 0.315 0.285 0.315 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2024-07-16 0 0.315 0.280 0.325 - - 0 0 - 0.293 0.261 0.303 - - 0 - 0.00%
2024-07-15 0 0.315 0.315 0.330 - - 0 0 - 0.293 0.293 0.307 - - 0 - 0.00%
2024-07-12 0 0.315 0.285 0.315 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2024-07-11 0 0.315 0.285 0.330 - - 0 0 - 0.293 0.265 0.307 - - 0 - 0.00%
2024-07-10 0 0.315 0.285 0.325 - - 0 0 - 0.293 0.265 0.303 - - 0 - 0.00%
2024-07-09 0 0.315 0.285 0.325 - - 0 0 - 0.293 0.265 0.303 - - 0 - 0.00%
2024-07-08 0 0.315 0.290 0.315 0.320 0.320 60,000 19,200 0.3200 0.293 0.270 0.293 0.298 0.298 64,457 0.2979 7.51%
2024-07-05 0 0.293 0.260 0.315 - - 0 0 - 0.273 0.242 0.293 - - 0 - 0.00%
2024-07-04 0 0.293 0.270 0.320 - - 0 0 - 0.273 0.251 0.298 - - 0 - 0.00%
2024-07-03 0 0.293 0.270 0.320 - - 0 0 - 0.273 0.251 0.298 - - 0 - 0.00%
2024-07-02 0 0.293 0.250 0.320 - - 0 0 - 0.273 0.233 0.298 - - 0 - 0.00%
2024-06-28 0 0.293 0.260 0.320 - - 0 0 - 0.273 0.242 0.298 - - 0 - 0.00%
2024-06-27 0 0.293 0.255 0.320 - - 0 0 - 0.273 0.237 0.298 - - 0 - 0.00%
2024-06-26 0 0.293 0.270 0.320 - - 0 0 - 0.273 0.251 0.298 - - 0 - 0.00%
2024-06-25 0 0.293 0.270 0.320 - - 0 0 - 0.273 0.251 0.298 - - 0 - 0.00%
2024-06-24 0 0.293 0.260 0.310 - - 0 0 - 0.273 0.242 0.289 - - 0 - 0.00%
2024-06-21 0 0.293 0.270 0.330 - - 0 0 - 0.273 0.251 0.307 - - 0 - 0.00%
2024-06-20 0 0.315 0.300 0.320 - - 0 0 - 0.273 0.260 0.277 - - 0 - 0.00%
2024-06-19 0 0.315 0.290 0.325 - - 0 0 - 0.273 0.251 0.281 - - 0 - 0.00%
2024-06-18 0 0.315 0.295 0.325 - - 0 0 - 0.273 0.255 0.281 - - 0 - 0.00%
2024-06-17 0 0.315 0.280 0.330 - - 0 0 - 0.273 0.242 0.286 - - 0 - 0.00%
2024-06-14 0 0.315 0.290 0.325 - - 0 0 - 0.273 0.251 0.281 - - 0 - 0.00%
2024-06-13 0 0.315 0.290 0.315 - - 0 0 - 0.273 0.251 0.273 - - 0 - 0.00%
2024-06-12 0 0.315 0.270 0.330 - - 0 0 - 0.273 0.234 0.286 - - 0 - 0.00%
2024-06-11 0 0.315 0.290 0.315 - - 0 0 - 0.273 0.251 0.273 - - 0 - 0.00%
2024-06-07 0 0.315 0.290 0.330 - - 0 0 - 0.273 0.251 0.286 - - 0 - 0.00%
2024-06-06 0 0.315 0.290 0.320 0.315 0.315 8,000 2,520 0.3150 0.273 0.251 0.277 0.273 0.273 9,240 0.2727 -1.56%
2024-06-05 0 0.320 0.280 0.330 - - 0 0 - 0.277 0.242 0.286 - - 0 - 0.00%
2024-06-04 0 0.320 0.280 0.320 - - 0 0 - 0.277 0.242 0.277 - - 0 - 0.00%
2024-06-03 0 0.320 0.300 0.320 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2024-05-31 0 0.320 0.305 0.325 0.320 0.320 2,000 640 0.3200 0.277 0.264 0.281 0.277 0.277 2,310 0.2771 3.23%
2024-05-30 0 0.310 0.305 0.325 - - 0 0 - 0.268 0.264 0.281 - - 0 - 0.00%
2024-05-29 0 0.310 0.305 0.330 0.310 0.310 24,000 7,440 0.3100 0.268 0.264 0.286 0.268 0.268 27,719 0.2684 0.00%
2024-05-28 0 0.310 0.300 0.310 0.310 0.310 34,000 10,540 0.3100 0.268 0.260 0.268 0.268 0.268 39,268 0.2684 3.33%
2024-05-27 0 0.300 0.300 0.325 - - 0 0 - 0.260 0.260 0.281 - - 0 - 0.00%
2024-05-24 0 0.300 0.300 0.330 - - 0 0 - 0.260 0.260 0.286 - - 0 - 0.00%
2024-05-23 0 0.300 0.300 0.330 0.300 0.310 60,000 18,400 0.3067 0.260 0.260 0.286 0.260 0.268 69,297 0.2655 -3.23%
2024-05-22 0 0.310 0.300 0.330 - - 0 0 - 0.268 0.260 0.286 - - 0 - 0.00%
2024-05-21 0 0.310 0.300 0.330 - - 0 0 - 0.268 0.260 0.286 - - 0 - 0.00%
2024-05-20 0 0.310 0.295 0.330 - - 0 0 - 0.268 0.255 0.286 - - 0 - 0.00%
2024-05-17 0 0.310 0.300 0.330 - - 0 0 - 0.268 0.260 0.286 - - 0 - 0.00%
2024-05-16 0 0.310 0.300 0.325 - - 0 0 - 0.268 0.260 0.281 - - 0 - 0.00%
2024-05-14 0 0.310 0.300 0.320 0.310 0.310 4,000 1,240 0.3100 0.268 0.260 0.277 0.268 0.268 4,620 0.2684 0.00%
2024-05-13 0 0.310 0.290 0.320 0.305 0.310 98,000 30,140 0.3076 0.268 0.251 0.277 0.264 0.268 113,185 0.2663 6.90%
2024-05-10 0 0.290 0.290 0.310 0.290 0.290 74,000 21,460 0.2900 0.251 0.251 0.268 0.251 0.251 85,466 0.2511 0.00%
2024-05-09 0 0.290 0.290 0.310 - - 0 0 - 0.251 0.251 0.268 - - 0 - 0.00%
2024-05-08 0 0.290 0.290 0.330 0.290 0.295 50,000 14,660 0.2932 0.251 0.251 0.286 0.251 0.255 57,747 0.2539 0.00%
2024-05-07 0 0.290 0.295 0.330 0.290 0.290 14,000 4,060 0.2900 0.251 0.255 0.286 0.251 0.251 16,169 0.2511 -4.92%
2024-05-06 0 0.305 0.280 0.335 - - 0 0 - 0.264 0.242 0.290 - - 0 - 0.00%
2024-05-03 0 0.305 0.280 0.325 - - 0 0 - 0.264 0.242 0.281 - - 0 - 0.00%
2024-05-02 0 0.305 0.275 0.315 0.305 0.305 50,000 15,250 0.3050 0.264 0.238 0.273 0.264 0.264 57,747 0.2641 0.00%
2024-04-30 0 0.305 0.280 0.305 - - 0 0 - 0.264 0.242 0.264 - - 0 - 0.00%
2024-04-29 0 0.305 0.270 0.305 - - 0 0 - 0.264 0.234 0.264 - - 0 - 0.00%
2024-04-26 0 0.305 0.275 0.330 - - 0 0 - 0.264 0.238 0.286 - - 0 - 0.00%
2024-04-25 0 0.305 0.275 0.330 - - 0 0 - 0.264 0.238 0.286 - - 0 - 0.00%
2024-04-24 0 0.305 0.270 0.330 - - 0 0 - 0.264 0.234 0.286 - - 0 - 0.00%
2024-04-23 0 0.305 0.270 0.335 - - 0 0 - 0.264 0.234 0.290 - - 0 - 0.00%
2024-04-22 0 0.305 0.260 0.325 - - 0 0 - 0.264 0.225 0.281 - - 0 - 0.00%
2024-04-19 0 0.305 0.270 0.320 - - 0 0 - 0.264 0.234 0.277 - - 0 - 0.00%
2024-04-18 0 0.305 0.260 0.330 - - 0 0 - 0.264 0.225 0.286 - - 0 - 0.00%
2024-04-17 0 0.305 0.270 0.330 - - 0 0 - 0.264 0.234 0.286 - - 0 - 0.00%
2024-04-16 0 0.305 0.270 0.310 - - 0 0 - 0.264 0.234 0.268 - - 0 - 0.00%
2024-04-15 0 0.305 0.275 0.305 - - 0 0 - 0.264 0.238 0.264 - - 0 - 0.00%
2024-04-12 0 0.305 0.285 0.305 0.305 0.305 36,000 10,980 0.3050 0.264 0.247 0.264 0.264 0.264 41,578 0.2641 0.00%
2024-04-11 0 0.305 0.255 0.320 - - 0 0 - 0.264 0.221 0.277 - - 0 - 0.00%
2024-04-10 0 0.305 0.285 0.335 - - 0 0 - 0.264 0.247 0.290 - - 0 - 0.00%
2024-04-09 0 0.305 0.295 0.305 - - 0 0 - 0.264 0.255 0.264 - - 0 - -4.69%
2024-04-08 0 0.320 0.280 0.335 - - 0 0 - 0.277 0.242 0.290 - - 0 - 0.00%
2024-04-05 0 0.320 0.280 0.320 - - 0 0 - 0.277 0.242 0.277 - - 0 - -1.54%
2024-04-03 0 0.325 0.280 0.325 - - 0 0 - 0.281 0.242 0.281 - - 0 - 0.00%
2024-04-02 0 0.325 0.285 0.330 - - 0 0 - 0.281 0.247 0.286 - - 0 - 0.00%
2024-03-28 0 0.325 0.285 0.335 - - 0 0 - 0.281 0.247 0.290 - - 0 - 0.00%
2024-03-27 0 0.325 0.280 0.335 - - 0 0 - 0.281 0.242 0.290 - - 0 - 0.00%
2024-03-26 0 0.325 0.295 0.340 0.325 0.325 4,000 1,300 0.3250 0.281 0.255 0.294 0.281 0.281 4,620 0.2814 6.56%
2024-03-25 0 0.305 0.295 0.340 - - 0 0 - 0.264 0.255 0.294 - - 0 - 0.00%
2024-03-22 0 0.305 0.295 0.335 - - 0 0 - 0.264 0.255 0.290 - - 0 - 0.00%
2024-03-21 0 0.305 0.300 0.305 - - 0 0 - 0.264 0.260 0.264 - - 0 - 0.00%
2024-03-20 0 0.305 0.300 0.315 0.300 0.305 1,560,000 468,020 0.3000 0.264 0.260 0.273 0.260 0.264 1,801,720 0.2598 -3.17%
2024-03-19 0 0.315 0.315 0.360 0.310 0.315 44,000 13,670 0.3107 0.273 0.273 0.312 0.268 0.273 50,818 0.2690 0.00%
2024-03-18 0 0.315 0.285 0.350 - - 0 0 - 0.273 0.247 0.303 - - 0 - 0.00%
2024-03-15 0 0.315 0.280 0.345 - - 0 0 - 0.273 0.242 0.299 - - 0 - 0.00%
2024-03-14 0 0.315 0.280 0.345 - - 0 0 - 0.273 0.242 0.299 - - 0 - 0.00%
2024-03-13 0 0.315 0.280 0.350 - - 0 0 - 0.273 0.242 0.303 - - 0 - 0.00%
2024-03-12 0 0.315 0.290 0.340 - - 0 0 - 0.273 0.251 0.294 - - 0 - 0.00%
2024-03-11 0 0.315 0.295 0.355 - - 0 0 - 0.273 0.255 0.307 - - 0 - 0.00%
2024-03-08 0 0.315 0.270 0.350 - - 0 0 - 0.273 0.234 0.303 - - 0 - 0.00%
2024-03-07 0 0.315 0.280 0.350 - - 0 0 - 0.273 0.242 0.303 - - 0 - 0.00%
2024-03-06 0 0.315 0.290 0.355 - - 0 0 - 0.273 0.251 0.307 - - 0 - 0.00%
2024-03-05 0 0.315 0.295 0.355 - - 0 0 - 0.273 0.255 0.307 - - 0 - 0.00%
2024-03-04 0 0.315 0.310 0.315 0.315 0.315 34,000 10,710 0.3150 0.273 0.268 0.273 0.273 0.273 39,268 0.2727 -4.55%
2024-03-01 0 0.330 0.305 0.350 - - 0 0 - 0.286 0.264 0.303 - - 0 - 0.00%
2024-02-29 0 0.330 0.305 0.355 - - 0 0 - 0.286 0.264 0.307 - - 0 - 0.00%
2024-02-28 0 0.330 0.305 0.335 - - 0 0 - 0.286 0.264 0.290 - - 0 - 0.00%
2024-02-27 0 0.330 0.305 0.335 - - 0 0 - 0.286 0.264 0.290 - - 0 - 0.00%
2024-02-26 0 0.330 0.310 0.350 - - 0 0 - 0.286 0.268 0.303 - - 0 - 0.00%
2024-02-23 0 0.330 0.330 0.345 - - 0 0 - 0.286 0.286 0.299 - - 0 - 0.00%
2024-02-22 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.286 0.286 0.294 0.286 0.286 34,648 0.2857 -1.49%
2024-02-21 0 0.335 0.305 0.355 - - 0 0 - 0.290 0.264 0.307 - - 0 - 0.00%
2024-02-20 0 0.335 0.330 0.335 0.330 0.335 44,000 14,550 0.3307 0.290 0.286 0.290 0.286 0.290 50,818 0.2863 -8.22%
2024-02-19 0 0.365 0.330 0.365 - - 0 0 - 0.316 0.286 0.316 - - 0 - 0.00%
2024-02-16 0 0.365 0.330 0.370 - - 0 0 - 0.316 0.286 0.320 - - 0 - 0.00%
2024-02-15 0 0.365 0.330 0.375 - - 0 0 - 0.316 0.286 0.325 - - 0 - 0.00%
2024-02-14 0 0.365 0.320 0.380 - - 0 0 - 0.316 0.277 0.329 - - 0 - 0.00%
2024-02-09 0 0.365 0.320 0.370 - - 0 0 - 0.316 0.277 0.320 - - 0 - 0.00%
2024-02-08 0 0.365 0.320 0.365 - - 0 0 - 0.316 0.277 0.316 - - 0 - 0.00%
2024-02-07 0 0.365 0.330 0.365 - - 0 0 - 0.316 0.286 0.316 - - 0 - -3.95%
2024-02-06 0 0.380 0.330 0.380 - - 0 0 - 0.329 0.286 0.329 - - 0 - 0.00%
2024-02-05 0 0.380 0.330 0.410 - - 0 0 - 0.329 0.286 0.355 - - 0 - 0.00%
2024-02-02 0 0.380 0.330 0.425 - - 0 0 - 0.329 0.286 0.368 - - 0 - 0.00%
2024-02-01 0 0.380 0.330 0.405 - - 0 0 - 0.329 0.286 0.351 - - 0 - 0.00%
2024-01-31 0 0.380 0.330 0.390 - - 0 0 - 0.329 0.286 0.338 - - 0 - 0.00%
2024-01-30 0 0.380 0.320 0.380 0.380 0.380 6,000 2,280 0.3800 0.329 0.277 0.329 0.329 0.329 6,930 0.3290 8.57%
2024-01-29 0 0.350 0.350 0.380 - - 0 0 - 0.303 0.303 0.329 - - 0 - 0.00%
2024-01-26 0 0.350 0.335 - 0.350 0.350 2,000 700 0.3500 0.303 0.290 - 0.303 0.303 2,310 0.3030 6.06%
2024-01-25 0 0.330 0.330 0.385 - - 0 0 - 0.286 0.286 0.333 - - 0 - 0.00%
2024-01-24 0 0.330 0.285 0.370 - - 0 0 - 0.286 0.247 0.320 - - 0 - 0.00%
2024-01-23 0 0.330 0.290 0.365 - - 0 0 - 0.286 0.251 0.316 - - 0 - 0.00%
2024-01-22 0 0.330 0.290 0.365 - - 0 0 - 0.286 0.251 0.316 - - 0 - 0.00%
2024-01-19 0 0.330 0.300 0.370 - - 0 0 - 0.286 0.260 0.320 - - 0 - 0.00%
2024-01-18 0 0.330 0.300 0.370 - - 0 0 - 0.286 0.260 0.320 - - 0 - 0.00%
2024-01-17 0 0.330 0.290 0.480 - - 0 0 - 0.286 0.251 0.416 - - 0 - 0.00%
2024-01-16 0 0.330 0.290 0.360 - - 0 0 - 0.286 0.251 0.312 - - 0 - 0.00%
2024-01-15 0 0.330 0.290 0.375 - - 0 0 - 0.286 0.251 0.325 - - 0 - 0.00%
2024-01-12 0 0.330 0.300 0.360 - - 0 0 - 0.286 0.260 0.312 - - 0 - 0.00%
2024-01-11 0 0.330 0.310 0.360 - - 0 0 - 0.286 0.268 0.312 - - 0 - 0.00%
2024-01-10 0 0.330 0.305 0.370 - - 0 0 - 0.286 0.264 0.320 - - 0 - 0.00%
2024-01-09 0 0.330 0.300 0.370 - - 0 0 - 0.286 0.260 0.320 - - 0 - 0.00%
2024-01-08 0 0.330 0.330 0.360 - - 0 0 - 0.286 0.286 0.312 - - 0 - 1.54%
2024-01-05 0 0.325 0.295 0.360 - - 0 0 - 0.281 0.255 0.312 - - 0 - 0.00%
2024-01-04 0 0.325 0.280 0.370 - - 0 0 - 0.281 0.242 0.320 - - 0 - 0.00%
2024-01-03 0 0.325 0.325 0.370 0.325 0.325 52,000 16,900 0.3250 0.281 0.281 0.320 0.281 0.281 60,057 0.2814 0.00%
2024-01-02 0 0.325 0.280 0.370 - - 0 0 - 0.281 0.242 0.320 - - 0 - 0.00%
2023-12-29 0 0.325 0.300 0.360 - - 0 0 - 0.281 0.260 0.312 - - 0 - 0.00%
2023-12-28 0 0.325 0.280 0.360 - - 0 0 - 0.281 0.242 0.312 - - 0 - 0.00%
2023-12-27 0 0.325 0.300 0.370 - - 0 0 - 0.281 0.260 0.320 - - 0 - 0.00%
2023-12-22 0 0.325 0.325 0.360 - - 0 0 - 0.281 0.281 0.312 - - 0 - 0.00%
2023-12-21 0 0.325 0.290 0.360 - - 0 0 - 0.281 0.251 0.312 - - 0 - 0.00%
2023-12-20 0 0.325 0.285 0.395 - - 0 0 - 0.281 0.247 0.342 - - 0 - 0.00%
2023-12-19 0 0.325 0.300 0.370 - - 0 0 - 0.281 0.260 0.320 - - 0 - 0.00%
2023-12-18 0 0.325 0.280 0.355 - - 0 0 - 0.281 0.242 0.307 - - 0 - 0.00%
2023-12-15 0 0.325 0.285 0.370 - - 0 0 - 0.281 0.247 0.320 - - 0 - 0.00%
2023-12-14 0 0.325 0.280 0.365 - - 0 0 - 0.281 0.242 0.316 - - 0 - 0.00%
2023-12-13 0 0.325 0.300 0.350 - - 0 0 - 0.281 0.260 0.303 - - 0 - 0.00%
2023-12-12 0 0.325 0.300 0.360 - - 0 0 - 0.281 0.260 0.312 - - 0 - 0.00%
2023-12-11 0 0.325 0.310 0.360 - - 2,000 620 0.3100 0.281 0.268 0.312 - - 2,310 0.2684 0.00%
2023-12-08 0 0.325 0.300 0.375 - - 0 0 - 0.281 0.260 0.325 - - 0 - 0.00%
2023-12-07 0 0.325 0.300 0.325 0.325 0.325 80,000 26,000 0.3250 0.281 0.260 0.281 0.281 0.281 92,396 0.2814 -1.52%
2023-12-06 0 0.330 0.325 0.370 - - 0 0 - 0.286 0.281 0.320 - - 0 - 0.00%
2023-12-05 0 0.330 0.330 0.400 0.330 0.335 60,000 19,820 0.3303 0.286 0.286 0.346 0.286 0.290 69,297 0.2860 -1.49%
2023-12-04 0 0.335 0.335 0.390 0.330 0.340 72,000 24,170 0.3357 0.290 0.290 0.338 0.286 0.294 83,156 0.2907 6.35%
2023-12-01 0 0.315 0.315 0.360 - - 0 0 - 0.273 0.273 0.312 - - 0 - 0.00%
2023-11-30 0 0.315 0.315 0.395 0.315 0.315 20,000 6,300 0.3150 0.273 0.273 0.342 0.273 0.273 23,099 0.2727 -10.00%
2023-11-29 0 0.350 0.315 0.400 - - 0 0 - 0.303 0.273 0.346 - - 0 - 0.00%
2023-11-28 0 0.350 0.310 0.355 - - 0 0 - 0.303 0.268 0.307 - - 0 - 0.00%
2023-11-27 0 0.350 0.315 0.395 - - 0 0 - 0.303 0.273 0.342 - - 0 - 0.00%
2023-11-24 0 0.350 0.310 0.380 - - 0 0 - 0.303 0.268 0.329 - - 0 - 0.00%
2023-11-23 0 0.350 0.310 0.395 0.350 0.350 2,000 700 0.3500 0.303 0.268 0.342 0.303 0.303 2,310 0.3030 14.75%
2023-11-22 0 0.305 0.305 0.350 - - 0 0 - 0.264 0.264 0.303 - - 0 - 0.00%
2023-11-21 0 0.305 0.300 0.350 0.305 0.305 38,000 11,590 0.3050 0.264 0.260 0.303 0.264 0.264 43,888 0.2641 0.00%
2023-11-20 0 0.305 0.300 0.325 - - 0 0 - 0.264 0.260 0.281 - - 0 - 0.00%
2023-11-17 0 0.305 0.300 0.330 - - 0 0 - 0.264 0.260 0.286 - - 0 - 0.00%
2023-11-16 0 0.305 0.315 0.325 0.300 0.305 26,000 7,820 0.3008 0.264 0.273 0.281 0.260 0.264 30,029 0.2604 -6.15%
2023-11-15 0 0.325 0.300 0.325 - - 0 0 - 0.281 0.260 0.281 - - 0 - 0.00%
2023-11-14 0 0.325 0.280 0.325 - - 0 0 - 0.281 0.242 0.281 - - 0 - 0.00%
2023-11-13 0 0.325 0.280 0.330 - - 0 0 - 0.281 0.242 0.286 - - 0 - 0.00%
2023-11-10 0 0.325 0.280 0.325 - - 0 0 - 0.281 0.242 0.281 - - 0 - 0.00%
2023-11-09 0 0.325 0.290 0.330 - - 0 0 - 0.281 0.251 0.286 - - 0 - 0.00%
2023-11-08 0 0.325 0.295 0.330 - - 0 0 - 0.281 0.255 0.286 - - 0 - 0.00%
2023-11-07 0 0.325 0.295 0.325 - - 0 0 - 0.281 0.255 0.281 - - 0 - -1.52%
2023-11-06 0 0.330 0.295 0.330 - - 0 0 - 0.286 0.255 0.286 - - 0 - 0.00%
2023-11-03 0 0.330 0.295 0.330 - - 0 0 - 0.286 0.255 0.286 - - 0 - 0.00%
2023-11-02 0 0.330 0.290 0.330 - - 0 0 - 0.286 0.251 0.286 - - 0 - 0.00%
2023-11-01 0 0.330 0.295 0.330 - - 0 0 - 0.286 0.255 0.286 - - 0 - 0.00%
2023-10-31 0 0.330 0.290 0.330 - - 0 0 - 0.286 0.251 0.286 - - 0 - 0.00%
2023-10-30 0 0.330 0.290 0.330 0.335 0.335 2,000 670 0.3350 0.286 0.251 0.286 0.290 0.290 2,310 0.2901 -1.49%
2023-10-27 0 0.335 0.290 0.335 - - 0 0 - 0.290 0.251 0.290 - - 0 - 0.00%
2023-10-26 0 0.335 0.290 0.340 - - 0 0 - 0.290 0.251 0.294 - - 0 - 0.00%
2023-10-25 0 0.335 0.295 0.340 - - 0 0 - 0.290 0.255 0.294 - - 0 - 0.00%
2023-10-24 0 0.335 0.295 0.335 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.47%
2023-10-20 0 0.340 0.300 0.340 0.355 0.355 40,000 14,200 0.3550 0.294 0.260 0.294 0.307 0.307 46,198 0.3074 -4.23%
2023-10-19 0 0.355 0.280 0.355 0.355 0.355 2,000 710 0.3550 0.307 0.242 0.307 0.307 0.307 2,310 0.3074 31.48%
2023-10-18 0 0.270 0.245 0.310 - - 0 0 - 0.234 0.212 0.268 - - 0 - 0.00%
2023-10-17 0 0.270 0.245 0.390 - - 0 0 - 0.234 0.212 0.338 - - 0 - 0.00%
2023-10-16 0 0.270 0.243 0.385 - - 0 0 - 0.234 0.210 0.333 - - 0 - 0.00%
2023-10-13 0 0.270 0.250 0.310 - - 0 0 - 0.234 0.216 0.268 - - 0 - 0.00%
2023-10-12 0 0.270 0.270 0.300 - - 0 0 - 0.234 0.234 0.260 - - 0 - 1.89%
2023-10-11 0 0.265 0.240 0.300 - - 0 0 - 0.229 0.208 0.260 - - 0 - 0.00%
2023-10-10 0 0.265 0.240 0.300 - - 0 0 - 0.229 0.208 0.260 - - 0 - 0.00%
2023-10-09 0 0.265 0.245 0.380 - - 0 0 - 0.229 0.212 0.329 - - 0 - 0.00%
2023-10-06 0 0.265 0.240 0.300 - - 0 0 - 0.229 0.208 0.260 - - 0 - 0.00%
2023-10-05 0 0.265 0.250 0.300 - - 0 0 - 0.229 0.216 0.260 - - 0 - 0.00%
2023-10-04 0 0.265 0.248 0.385 - - 0 0 - 0.229 0.215 0.333 - - 0 - 0.00%
2023-10-03 0 0.265 0.241 0.310 - - 0 0 - 0.229 0.209 0.268 - - 0 - 0.00%
2023-09-29 0 0.265 0.241 0.300 - - 0 0 - 0.229 0.209 0.260 - - 0 - 0.00%
2023-09-28 0 0.265 0.240 0.300 - - 0 0 - 0.229 0.208 0.260 - - 0 - 0.00%
2023-09-27 0 0.265 0.250 0.300 - - 0 0 - 0.229 0.216 0.260 - - 0 - 0.00%
2023-09-26 0 0.265 0.244 0.380 - - 0 0 - 0.229 0.211 0.329 - - 0 - 0.00%
2023-09-25 0 0.265 0.250 0.300 - - 0 0 - 0.229 0.216 0.260 - - 0 - 0.00%
2023-09-22 0 0.265 0.241 0.300 - - 0 0 - 0.229 0.209 0.260 - - 0 - 0.00%
2023-09-21 0 0.265 0.260 0.300 - - 6,000 1,670 0.2783 0.229 0.225 0.260 - - 6,930 0.2410 0.00%
2023-09-20 0 0.265 0.260 0.275 - - 0 0 - 0.229 0.225 0.238 - - 0 - 0.00%
2023-09-19 0 0.265 0.265 0.285 0.250 0.265 20,000 5,140 0.2570 0.229 0.229 0.247 0.216 0.229 23,099 0.2225 -5.36%
2023-09-18 0 0.280 0.260 0.315 0.280 0.280 20,000 5,600 0.2800 0.242 0.225 0.273 0.242 0.242 23,099 0.2424 0.00%
2023-09-15 0 0.280 0.250 0.315 - - 0 0 - 0.242 0.216 0.273 - - 0 - 0.00%
2023-09-14 0 0.280 0.260 0.330 - - 0 0 - 0.242 0.225 0.286 - - 0 - 0.00%
2023-09-13 0 0.280 0.270 0.305 - - 0 0 - 0.242 0.234 0.264 - - 0 - 0.00%
2023-09-12 0 0.280 0.270 0.330 0.275 0.275 42,000 11,550 0.2750 0.242 0.234 0.286 0.238 0.238 48,508 0.2381 -6.67%
2023-09-11 0 0.300 0.280 0.315 - - 0 0 - 0.260 0.242 0.273 - - 0 - 0.00%
2023-09-07 0 0.300 0.275 0.315 - - 0 0 - 0.260 0.238 0.273 - - 0 - 0.00%
2023-09-06 0 0.300 0.290 0.300 0.300 0.305 132,000 39,760 0.3012 0.260 0.251 0.260 0.260 0.264 152,453 0.2608 0.00%
2023-09-05 0 0.300 0.280 0.300 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2023-09-04 0 0.300 0.285 0.305 0.300 0.300 52,000 15,600 0.3000 0.260 0.247 0.264 0.260 0.260 60,057 0.2598 -1.64%
2023-08-31 0 0.305 0.300 0.315 - - 0 0 - 0.264 0.260 0.273 - - 0 - 0.00%
2023-08-30 0 0.305 0.305 0.340 - - 2,000 610 0.3050 0.264 0.264 0.294 - - 2,310 0.2641 0.00%
2023-08-29 0 0.305 0.305 0.340 - - 0 0 - 0.264 0.264 0.294 - - 0 - 0.00%
2023-08-28 0 0.305 0.305 0.350 - - 2,000 650 0.3250 0.264 0.264 0.303 - - 2,310 0.2814 1.67%
2023-08-25 0 0.300 0.300 0.325 - - 0 0 - 0.260 0.260 0.281 - - 0 - 0.00%
2023-08-24 0 0.300 0.300 0.335 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2023-08-23 0 0.300 0.300 0.335 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2023-08-22 0 0.300 0.300 0.335 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2023-08-21 0 0.300 0.300 0.320 - - 0 0 - 0.260 0.260 0.277 - - 0 - 0.00%
2023-08-18 0 0.300 0.300 0.335 0.300 0.310 580,000 175,520 0.3026 0.260 0.260 0.290 0.260 0.268 669,870 0.2620 -3.23%
2023-08-17 0 0.310 0.305 0.335 - - 0 0 - 0.268 0.264 0.290 - - 0 - 0.00%
2023-08-16 0 0.310 0.305 0.350 0.310 0.310 40,000 12,400 0.3100 0.268 0.264 0.303 0.268 0.268 46,198 0.2684 0.00%
2023-08-15 0 0.310 0.310 0.330 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2023-08-14 0 0.310 0.310 0.330 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2023-08-11 0 0.310 0.310 0.330 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2023-08-10 0 0.310 0.310 0.330 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2023-08-09 0 0.310 0.310 0.325 0.310 0.310 40,000 12,400 0.3100 0.268 0.268 0.281 0.268 0.268 46,198 0.2684 0.00%
2023-08-08 0 0.310 0.305 0.325 - - 0 0 - 0.268 0.264 0.281 - - 0 - 0.00%
2023-08-07 0 0.310 0.305 0.325 0.310 0.310 50,000 15,500 0.3100 0.268 0.264 0.281 0.268 0.268 57,747 0.2684 0.00%
2023-08-04 0 0.310 0.310 0.325 - - 0 0 - 0.268 0.268 0.281 - - 0 - 0.00%
2023-08-03 0 0.310 0.310 0.325 0.310 0.310 200,000 62,000 0.3100 0.268 0.268 0.281 0.268 0.268 230,990 0.2684 -4.62%
2023-08-02 0 0.325 0.325 0.330 0.325 0.340 378,000 123,450 0.3266 0.281 0.281 0.286 0.281 0.294 436,571 0.2828 -1.52%
2023-08-01 0 0.330 0.310 0.340 - - 0 0 - 0.286 0.268 0.294 - - 0 - 0.00%
2023-07-31 0 0.330 0.310 0.340 0.330 0.330 10,000 3,300 0.3300 0.286 0.268 0.294 0.286 0.286 11,549 0.2857 6.45%
2023-07-28 0 0.310 0.310 0.340 - - 0 0 - 0.268 0.268 0.294 - - 0 - 0.00%
2023-07-27 0 0.310 0.310 0.340 0.305 0.305 102,000 31,110 0.3050 0.268 0.268 0.294 0.264 0.264 117,805 0.2641 -8.82%
2023-07-26 0 0.340 0.305 0.340 - - 0 0 - 0.294 0.264 0.294 - - 0 - 0.00%
2023-07-25 0 0.340 0.310 0.340 0.345 0.345 4,000 1,330 0.3325 0.294 0.268 0.294 0.299 0.299 4,620 0.2879 1.49%
2023-07-24 0 0.335 0.335 0.380 - - 0 0 - 0.290 0.290 0.329 - - 0 - 0.00%
2023-07-21 0 0.335 0.320 0.335 0.335 0.335 4,000 1,340 0.3350 0.290 0.277 0.290 0.290 0.290 4,620 0.2901 3.08%
2023-07-20 0 0.325 0.325 0.385 0.325 0.325 2,000 650 0.3250 0.281 0.281 0.333 0.281 0.281 2,310 0.2814 -12.16%
2023-07-19 0 0.370 0.320 0.380 - - 0 0 - 0.320 0.277 0.329 - - 0 - 0.00%
2023-07-18 0 0.370 0.320 0.385 - - 0 0 - 0.320 0.277 0.333 - - 0 - 0.00%
2023-07-14 0 0.370 0.325 0.375 - - 0 0 - 0.320 0.281 0.325 - - 0 - 0.00%
2023-07-13 0 0.370 0.335 0.380 0.370 0.370 12,000 4,440 0.3700 0.320 0.290 0.329 0.320 0.320 13,859 0.3204 -1.33%
2023-07-12 0 0.375 0.345 0.380 0.340 0.390 350,000 128,960 0.3685 0.325 0.299 0.329 0.294 0.338 404,232 0.3190 10.29%
2023-07-11 0 0.340 0.300 0.360 - - 0 0 - 0.294 0.260 0.312 - - 0 - 0.00%
2023-07-10 0 0.340 0.310 0.360 - - 0 0 - 0.294 0.268 0.312 - - 0 - 0.00%
2023-07-07 0 0.340 0.310 0.360 - - 0 0 - 0.294 0.268 0.312 - - 0 - 0.00%
2023-07-06 0 0.340 0.320 0.340 - - 0 0 - 0.294 0.277 0.294 - - 0 - 0.00%
2023-07-05 0 0.340 0.310 0.340 - - 0 0 - 0.294 0.268 0.294 - - 0 - 0.00%
2023-07-04 0 0.340 0.340 0.350 0.320 0.320 80,000 25,600 0.3200 0.294 0.294 0.303 0.277 0.277 92,396 0.2771 -4.23%
2023-07-03 0 0.355 0.320 0.360 - - 0 0 - 0.307 0.277 0.312 - - 0 - 0.00%
2023-06-30 0 0.355 0.310 0.355 - - 0 0 - 0.307 0.268 0.307 - - 0 - 0.00%
2023-06-29 0 0.355 0.315 0.355 - - 0 0 - 0.307 0.273 0.307 - - 0 - -1.39%
2023-06-28 0 0.360 0.295 0.360 0.330 0.360 66,000 21,960 0.3327 0.312 0.255 0.312 0.286 0.312 76,227 0.2881 12.50%
2023-06-27 0 0.320 0.295 0.320 - - 0 0 - 0.277 0.255 0.277 - - 0 - 0.00%
2023-06-26 0 0.320 0.280 0.360 - - 0 0 - 0.277 0.242 0.312 - - 0 - 0.00%
2023-06-23 0 0.320 0.280 0.360 - - 0 0 - 0.277 0.242 0.312 - - 0 - 0.00%
2023-06-21 0 0.320 0.290 0.360 - - 0 0 - 0.277 0.251 0.312 - - 0 - 0.00%
2023-06-20 0 0.320 0.290 0.335 - - 0 0 - 0.277 0.251 0.290 - - 0 - 0.00%
2023-06-19 0 0.320 0.280 0.350 - - 0 0 - 0.277 0.242 0.303 - - 0 - 0.00%
2023-06-16 0 0.320 0.285 0.320 - - 0 0 - 0.277 0.247 0.277 - - 0 - 0.00%
2023-06-15 0 0.320 0.290 0.365 - - 0 0 - 0.277 0.251 0.316 - - 0 - 0.00%
2023-06-14 0 0.320 0.280 0.370 - - 0 0 - 0.277 0.242 0.320 - - 0 - 0.00%
2023-06-13 0 0.320 0.290 0.360 - - 0 0 - 0.277 0.251 0.312 - - 0 - 0.00%
2023-06-12 0 0.320 0.320 0.375 - - 0 0 - 0.277 0.277 0.325 - - 0 - 0.00%
2023-06-09 0 0.320 0.310 0.320 0.320 0.365 156,000 56,270 0.3607 0.277 0.268 0.277 0.277 0.316 180,172 0.3123 -7.25%
2023-06-08 0 0.345 0.310 0.355 - - 0 0 - 0.299 0.268 0.307 - - 0 - 0.00%
2023-06-07 0 0.345 0.300 0.345 - - 0 0 - 0.299 0.260 0.299 - - 0 - 0.00%
2023-06-06 0 0.345 0.300 0.350 - - 0 0 - 0.299 0.260 0.303 - - 0 - 0.00%
2023-06-05 0 0.345 0.305 0.350 - - 0 0 - 0.299 0.264 0.303 - - 0 - 0.00%
2023-06-02 0 0.345 0.300 0.365 - - 0 0 - 0.299 0.260 0.316 - - 0 - 0.00%
2023-06-01 0 0.345 0.310 0.370 - - 0 0 - 0.299 0.268 0.320 - - 0 - 0.00%
2023-05-31 0 0.345 0.300 0.345 - - 0 0 - 0.299 0.260 0.299 - - 0 - 0.00%
2023-05-30 0 0.345 0.305 0.345 - - 0 0 - 0.299 0.264 0.299 - - 0 - 0.00%
2023-05-29 0 0.345 0.300 0.375 - - 0 0 - 0.299 0.260 0.325 - - 0 - 0.00%
2023-05-25 0 0.345 0.305 0.370 - - 0 0 - 0.299 0.264 0.320 - - 0 - 0.00%
2023-05-24 0 0.345 0.300 0.375 - - 0 0 - 0.299 0.260 0.325 - - 0 - 0.00%
2023-05-23 0 0.345 0.305 0.365 0.345 0.345 10,000 3,450 0.3450 0.299 0.264 0.316 0.299 0.299 11,549 0.2987 -0.29%
2023-05-22 0 0.346 0.305 0.375 - - 0 0 - 0.300 0.264 0.325 - - 0 - 0.00%
2023-05-19 0 0.346 0.320 0.375 - - 0 0 - 0.300 0.277 0.325 - - 0 - 0.00%
2023-05-18 0 0.346 0.315 0.375 - - 0 0 - 0.300 0.273 0.325 - - 0 - 0.00%
2023-05-17 0 0.346 0.310 0.375 - - 0 0 - 0.300 0.268 0.325 - - 0 - 0.00%
2023-05-16 0 0.346 0.310 0.375 - - 0 0 - 0.300 0.268 0.325 - - 0 - 0.05%
2023-05-15 0 0.380 0.380 0.445 - - 0 0 - 0.299 0.299 0.351 - - 0 - 1.33%
2023-05-12 0 0.375 0.375 0.380 0.350 0.350 30,000 10,500 0.3500 0.295 0.295 0.299 0.276 0.276 38,073 0.2758 -1.32%
2023-05-11 0 0.380 0.340 0.415 - - 0 0 - 0.299 0.268 0.327 - - 0 - 0.00%
2023-05-10 0 0.380 0.330 0.395 - - 0 0 - 0.299 0.260 0.311 - - 0 - 0.00%
2023-05-09 0 0.380 0.340 0.420 0.380 0.380 10,000 3,800 0.3800 0.299 0.268 0.331 0.299 0.299 12,691 0.2994 5.56%
2023-05-08 0 0.360 0.320 0.380 - - 0 0 - 0.284 0.252 0.299 - - 0 - 0.00%
2023-05-05 0 0.360 0.320 0.380 - - 0 0 - 0.284 0.252 0.299 - - 0 - 0.00%
2023-05-04 0 0.360 0.310 0.375 - - 0 0 - 0.284 0.244 0.295 - - 0 - 0.00%
2023-05-03 0 0.360 0.320 0.380 - - 0 0 - 0.284 0.252 0.299 - - 0 - 0.00%
2023-05-02 0 0.360 0.315 0.370 - - 0 0 - 0.284 0.248 0.292 - - 0 - 0.00%
2023-04-28 0 0.360 0.330 0.380 - - 0 0 - 0.284 0.260 0.299 - - 0 - 0.00%
2023-04-27 0 0.360 0.340 0.380 - - 0 0 - 0.284 0.268 0.299 - - 0 - 0.00%
2023-04-26 0 0.360 0.315 0.375 - - 0 0 - 0.284 0.248 0.295 - - 0 - 0.00%
2023-04-25 0 0.360 0.330 0.375 - - 0 0 - 0.284 0.260 0.295 - - 0 - 0.00%
2023-04-24 0 0.360 0.310 0.380 - - 0 0 - 0.284 0.244 0.299 - - 0 - 0.00%
2023-04-21 0 0.360 0.330 0.380 - - 0 0 - 0.284 0.260 0.299 - - 0 - 0.00%
2023-04-20 0 0.360 0.330 0.390 - - 0 0 - 0.284 0.260 0.307 - - 0 - 0.00%
2023-04-19 0 0.360 0.360 0.380 0.360 0.360 24,000 8,640 0.3600 0.284 0.284 0.299 0.284 0.284 30,458 0.2837 1.41%
2023-04-18 0 0.355 0.355 0.365 0.355 0.355 2,000 710 0.3550 0.280 0.280 0.288 0.280 0.280 2,538 0.2797 1.43%
2023-04-17 0 0.350 0.350 0.380 - - 0 0 - 0.276 0.276 0.299 - - 0 - 0.00%
2023-04-14 0 0.350 0.350 0.380 0.350 0.350 100,000 35,000 0.3500 0.276 0.276 0.299 0.276 0.276 126,909 0.2758 1.45%
2023-04-13 0 0.345 0.335 0.360 - - 0 0 - 0.272 0.264 0.284 - - 0 - 0.00%
2023-04-12 0 0.345 0.320 0.375 - - 0 0 - 0.272 0.252 0.295 - - 0 - 0.00%
2023-04-11 0 0.345 0.315 0.370 - - 0 0 - 0.272 0.248 0.292 - - 0 - 0.00%
2023-04-06 0 0.345 0.310 0.375 - - 0 0 - 0.272 0.244 0.295 - - 0 - 0.00%
2023-04-04 0 0.345 0.345 0.375 0.345 0.345 48,000 16,560 0.3450 0.272 0.272 0.295 0.272 0.272 60,916 0.2718 -9.21%
2023-04-03 0 0.380 0.350 0.380 - - 0 0 - 0.299 0.276 0.299 - - 0 - 0.00%
2023-03-31 0 0.380 0.330 0.380 0.380 0.390 8,000 3,060 0.3825 0.299 0.260 0.299 0.299 0.307 10,153 0.3014 7.04%
2023-03-30 0 0.355 0.310 0.390 - - 0 0 - 0.280 0.244 0.307 - - 0 - 0.00%
2023-03-29 0 0.355 0.310 0.355 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2023-03-28 0 0.355 0.310 0.355 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2023-03-27 0 0.355 0.310 0.355 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2023-03-24 0 0.355 0.315 0.355 0.350 0.360 6,000 2,060 0.3433 0.280 0.248 0.280 0.276 0.284 7,615 0.2705 10.94%
2023-03-23 0 0.320 0.290 0.350 - - 0 0 - 0.252 0.229 0.276 - - 0 - 0.00%
2023-03-22 0 0.320 0.290 0.325 - - 0 0 - 0.252 0.229 0.256 - - 0 - 0.00%
2023-03-21 0 0.320 0.290 0.320 - - 0 0 - 0.252 0.229 0.252 - - 0 - 0.00%
2023-03-20 0 0.320 0.295 0.320 - - 0 0 - 0.252 0.232 0.252 - - 0 - 0.00%
2023-03-17 0 0.320 0.290 0.320 0.320 0.320 50,000 16,000 0.3200 0.252 0.229 0.252 0.252 0.252 63,454 0.2521 -1.54%
2023-03-16 0 0.325 0.305 0.325 0.290 0.325 224,000 70,860 0.3163 0.256 0.240 0.256 0.229 0.256 284,275 0.2493 12.07%
2023-03-15 0 0.290 0.290 0.315 0.280 0.295 190,000 54,850 0.2887 0.229 0.229 0.248 0.221 0.232 241,126 0.2275 -3.33%
2023-03-14 0 0.300 0.285 0.305 - - 0 0 - 0.236 0.225 0.240 - - 0 - 0.00%
2023-03-13 0 0.300 0.285 0.305 - - 0 0 - 0.236 0.225 0.240 - - 0 - 0.00%
2023-03-10 0 0.300 0.290 0.315 - - 0 0 - 0.236 0.229 0.248 - - 0 - 0.00%
2023-03-09 0 0.300 0.280 0.320 - - 0 0 - 0.236 0.221 0.252 - - 0 - 0.00%
2023-03-08 0 0.300 0.280 0.325 - - 0 0 - 0.236 0.221 0.256 - - 0 - 0.00%
2023-03-07 0 0.300 0.285 0.325 - - 0 0 - 0.236 0.225 0.256 - - 0 - 0.00%
2023-03-06 0 0.300 0.290 0.315 - - 0 0 - 0.236 0.229 0.248 - - 0 - 0.00%
2023-03-03 0 0.300 0.280 0.315 - - 0 0 - 0.236 0.221 0.248 - - 0 - 0.00%
2023-03-02 0 0.300 0.280 0.320 - - 0 0 - 0.236 0.221 0.252 - - 0 - 0.00%
2023-03-01 0 0.300 0.280 0.300 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2023-02-28 0 0.300 0.290 0.310 0.300 0.300 82,000 24,600 0.3000 0.236 0.229 0.244 0.236 0.236 104,065 0.2364 0.00%
2023-02-27 0 0.300 0.300 0.320 - - 0 0 - 0.236 0.236 0.252 - - 0 - 0.00%
2023-02-24 0 0.300 0.300 0.320 - - 26,000 7,800 0.3000 0.236 0.236 0.252 - - 32,996 0.2364 0.00%
2023-02-23 0 0.300 0.300 0.320 0.300 0.300 92,000 27,600 0.3000 0.236 0.236 0.252 0.236 0.236 116,756 0.2364 -3.23%
2023-02-22 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-21 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-20 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-17 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-16 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-15 0 0.310 0.300 0.320 - - 0 0 - 0.244 0.236 0.252 - - 0 - 0.00%
2023-02-14 0 0.310 0.305 0.320 - - 0 0 - 0.244 0.240 0.252 - - 0 - 0.00%
2023-02-13 0 0.310 0.305 0.320 - - 0 0 - 0.244 0.240 0.252 - - 0 - 0.00%
2023-02-10 0 0.310 0.305 0.320 - - 0 0 - 0.244 0.240 0.252 - - 0 - 0.00%
2023-02-09 0 0.310 0.305 0.320 - - 0 0 - 0.244 0.240 0.252 - - 0 - 0.00%
2023-02-08 0 0.310 0.305 0.320 - - 0 0 - 0.244 0.240 0.252 - - 0 - 0.00%
2023-02-07 0 0.310 0.300 0.310 - - 0 0 - 0.244 0.236 0.244 - - 0 - -3.12%
2023-02-06 0 0.320 0.275 0.320 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2023-02-03 0 0.320 0.285 0.320 - - 0 0 - 0.252 0.225 0.252 - - 0 - 0.00%
2023-02-02 0 0.320 0.285 0.325 - - 0 0 - 0.252 0.225 0.256 - - 0 - 0.00%
2023-02-01 0 0.320 0.275 0.320 0.320 0.320 26,000 8,320 0.3200 0.252 0.217 0.252 0.252 0.252 32,996 0.2521 6.67%
2023-01-31 0 0.300 0.295 0.325 0.300 0.300 250,000 75,000 0.3000 0.236 0.232 0.256 0.236 0.236 317,272 0.2364 -7.69%
2023-01-30 0 0.325 0.285 0.325 0.325 0.325 110,000 35,600 0.3236 0.256 0.225 0.256 0.256 0.256 139,600 0.2550 4.84%
2023-01-27 0 0.310 0.275 0.330 - - 0 0 - 0.244 0.217 0.260 - - 0 - 0.00%
2023-01-26 0 0.310 0.280 0.335 - - 0 0 - 0.244 0.221 0.264 - - 0 - 0.00%
2023-01-20 0 0.310 0.280 0.330 - - 0 0 - 0.244 0.221 0.260 - - 0 - 0.00%
2023-01-19 0 0.310 0.280 0.335 - - 0 0 - 0.244 0.221 0.264 - - 0 - 0.00%
2023-01-18 0 0.310 0.280 0.320 - - 0 0 - 0.244 0.221 0.252 - - 0 - 0.00%
2023-01-17 0 0.310 0.280 0.345 - - 0 0 - 0.244 0.221 0.272 - - 0 - 0.00%
2023-01-16 0 0.310 0.270 0.315 - - 0 0 - 0.244 0.213 0.248 - - 0 - 0.00%
2023-01-13 0 0.310 0.310 0.320 - - 0 0 - 0.244 0.244 0.252 - - 0 - 1.64%
2023-01-12 0 0.305 0.270 0.315 - - 0 0 - 0.240 0.213 0.248 - - 0 - 0.00%
2023-01-11 0 0.305 0.285 0.325 - - 0 0 - 0.240 0.225 0.256 - - 0 - 0.00%
2023-01-10 0 0.305 0.285 0.330 - - 0 0 - 0.240 0.225 0.260 - - 0 - 0.00%
2023-01-09 0 0.305 0.285 0.330 - - 0 0 - 0.240 0.225 0.260 - - 0 - 0.00%
2023-01-06 0 0.305 0.290 0.325 - - 0 0 - 0.240 0.229 0.256 - - 0 - 0.00%
2023-01-05 0 0.305 0.295 0.320 - - 0 0 - 0.240 0.232 0.252 - - 0 - 0.00%
2023-01-04 0 0.305 0.290 0.330 - - 0 0 - 0.240 0.229 0.260 - - 0 - 0.00%
2023-01-03 0 0.305 0.285 0.345 - - 0 0 - 0.240 0.225 0.272 - - 0 - 0.00%
2022-12-30 0 0.305 0.305 0.335 0.305 0.310 100,000 30,600 0.3060 0.240 0.240 0.264 0.240 0.244 126,909 0.2411 3.39%
2022-12-29 0 0.295 0.295 0.345 0.290 0.290 6,000 1,740 0.2900 0.232 0.232 0.272 0.229 0.229 7,615 0.2285 -9.23%
2022-12-28 0 0.325 0.290 0.335 - - 0 0 - 0.256 0.229 0.264 - - 0 - 0.00%
2022-12-23 0 0.325 0.285 0.325 - - 0 0 - 0.256 0.225 0.256 - - 0 - 0.00%
2022-12-22 0 0.325 0.285 0.325 - - 0 0 - 0.256 0.225 0.256 - - 0 - -2.99%
2022-12-21 0 0.335 0.310 0.335 0.335 0.335 6,000 2,010 0.3350 0.264 0.244 0.264 0.264 0.264 7,615 0.2640 15.52%
2022-12-20 0 0.290 0.295 0.315 0.290 0.290 100,000 29,000 0.2900 0.229 0.232 0.248 0.229 0.229 126,909 0.2285 -1.69%
2022-12-19 0 0.295 0.290 0.310 - - 0 0 - 0.232 0.229 0.244 - - 0 - 0.00%
2022-12-16 0 0.295 0.295 0.320 - - 0 0 - 0.232 0.232 0.252 - - 0 - 0.00%
2022-12-15 0 0.295 0.295 0.310 - - 0 0 - 0.232 0.232 0.244 - - 0 - 0.00%
2022-12-14 0 0.295 0.290 0.310 0.295 0.295 102,000 30,090 0.2950 0.232 0.229 0.244 0.232 0.232 129,447 0.2325 -1.67%
2022-12-13 0 0.300 0.300 0.310 - - 0 0 - 0.236 0.236 0.244 - - 0 - 0.00%
2022-12-12 0 0.300 0.295 0.310 - - 0 0 - 0.236 0.232 0.244 - - 0 - 0.00%
2022-12-09 0 0.300 0.300 0.310 0.300 0.300 80,000 24,000 0.3000 0.236 0.236 0.244 0.236 0.236 101,527 0.2364 0.00%
2022-12-08 0 0.300 0.280 0.310 - - 0 0 - 0.236 0.221 0.244 - - 0 - 0.00%
2022-12-07 0 0.300 0.275 0.305 - - 0 0 - 0.236 0.217 0.240 - - 0 - 0.00%
2022-12-06 0 0.300 0.275 0.305 - - 0 0 - 0.236 0.217 0.240 - - 0 - 0.00%
2022-12-05 0 0.300 0.280 0.300 0.275 0.315 16,000 4,560 0.2850 0.236 0.221 0.236 0.217 0.248 20,305 0.2246 9.09%
2022-12-02 0 0.275 0.275 0.305 - - 0 0 - 0.217 0.217 0.240 - - 0 - 0.00%
2022-12-01 0 0.275 0.270 0.310 0.275 0.275 22,000 6,050 0.2750 0.217 0.213 0.244 0.217 0.217 27,920 0.2167 0.00%
2022-11-30 0 0.275 0.275 0.370 - - 0 0 - 0.217 0.217 0.292 - - 0 - 1.85%
2022-11-29 0 0.270 0.270 0.300 - - 0 0 - 0.213 0.213 0.236 - - 0 - 0.00%
2022-11-28 0 0.270 0.250 0.300 - - 0 0 - 0.213 0.197 0.236 - - 0 - 0.00%
2022-11-25 0 0.270 0.250 0.310 - - 0 0 - 0.213 0.197 0.244 - - 0 - 0.00%
2022-11-24 0 0.270 0.250 0.300 - - 0 0 - 0.213 0.197 0.236 - - 0 - 0.00%
2022-11-23 0 0.270 0.250 0.310 - - 0 0 - 0.213 0.197 0.244 - - 0 - 0.00%
2022-11-22 0 0.270 0.250 0.310 - - 0 0 - 0.213 0.197 0.244 - - 0 - 0.00%
2022-11-21 0 0.270 0.250 0.300 - - 0 0 - 0.213 0.197 0.236 - - 0 - 0.00%
2022-11-18 0 0.270 0.250 0.310 - - 0 0 - 0.213 0.197 0.244 - - 0 - 0.00%
2022-11-17 0 0.270 0.250 0.310 - - 0 0 - 0.213 0.197 0.244 - - 0 - 0.00%
2022-11-16 0 0.270 0.250 0.300 - - 0 0 - 0.213 0.197 0.236 - - 0 - 0.00%
2022-11-15 0 0.270 0.270 0.320 0.255 0.255 8,000 2,040 0.2550 0.213 0.213 0.252 0.201 0.201 10,153 0.2009 -3.57%
2022-11-14 0 0.280 0.280 0.300 0.280 0.280 86,000 24,100 0.2802 0.221 0.221 0.236 0.221 0.221 109,141 0.2208 0.00%
2022-11-11 0 0.280 0.270 0.285 0.280 0.280 10,000 2,800 0.2800 0.221 0.213 0.225 0.221 0.221 12,691 0.2206 -1.75%
2022-11-10 0 0.285 0.250 0.290 - - 0 0 - 0.225 0.197 0.229 - - 0 - 0.00%
2022-11-09 0 0.285 0.255 0.290 - - 0 0 - 0.225 0.201 0.229 - - 0 - 0.00%
2022-11-08 0 0.285 0.250 0.290 - - 0 0 - 0.225 0.197 0.229 - - 0 - 0.00%
2022-11-07 0 0.285 0.265 0.285 - - 0 0 - 0.225 0.209 0.225 - - 0 - 0.00%
2022-11-04 0 0.285 0.285 0.290 - - 0 0 - 0.225 0.225 0.229 - - 0 - 3.64%
2022-11-03 0 0.275 0.275 0.290 - - 0 0 - 0.217 0.217 0.229 - - 0 - 3.77%
2022-11-02 0 0.265 0.260 0.290 - - 0 0 - 0.209 0.205 0.229 - - 0 - 0.00%
2022-11-01 0 0.265 0.260 0.295 0.250 0.260 24,000 6,120 0.2550 0.209 0.205 0.232 0.197 0.205 30,458 0.2009 -8.62%
2022-10-31 0 0.290 0.265 0.305 - - 0 0 - 0.229 0.209 0.240 - - 0 - 0.00%
2022-10-28 0 0.290 0.280 0.305 - - 0 0 - 0.229 0.221 0.240 - - 0 - 0.00%
2022-10-27 0 0.290 0.275 0.305 - - 0 0 - 0.229 0.217 0.240 - - 0 - 0.00%
2022-10-26 0 0.290 0.260 0.305 - - 0 0 - 0.229 0.205 0.240 - - 0 - 0.00%
2022-10-25 0 0.290 0.280 0.290 0.290 0.290 26,000 7,540 0.2900 0.229 0.221 0.229 0.229 0.229 32,996 0.2285 -6.45%
2022-10-24 0 0.310 0.290 0.310 - - 0 0 - 0.244 0.229 0.244 - - 0 - -1.59%
2022-10-21 0 0.315 0.295 0.320 - - 0 0 - 0.248 0.232 0.252 - - 0 - 0.00%
2022-10-20 0 0.315 0.290 0.320 - - 0 0 - 0.248 0.229 0.252 - - 0 - 0.00%
2022-10-19 0 0.315 0.300 0.315 0.320 0.320 100,000 32,000 0.3200 0.248 0.236 0.248 0.252 0.252 126,909 0.2521 -7.35%
2022-10-18 0 0.340 0.310 0.340 0.340 0.340 2,000 680 0.3400 0.268 0.244 0.268 0.268 0.268 2,538 0.2679 13.33%
2022-10-17 0 0.300 0.290 0.340 - - 0 0 - 0.236 0.229 0.268 - - 0 - 0.00%
2022-10-14 0 0.300 0.290 0.310 - - 0 0 - 0.236 0.229 0.244 - - 0 - 0.00%
2022-10-13 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-10-12 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - -3.23%
2022-10-11 0 0.310 0.290 0.315 - - 0 0 - 0.244 0.229 0.248 - - 0 - 0.00%
2022-10-10 0 0.310 0.290 0.310 - - 0 0 - 0.244 0.229 0.244 - - 0 - 0.00%
2022-10-07 0 0.310 0.290 0.310 - - 0 0 - 0.244 0.229 0.244 - - 0 - 0.00%
2022-10-06 0 0.310 0.290 0.310 - - 0 0 - 0.244 0.229 0.244 - - 0 - -1.59%
2022-10-05 0 0.315 0.290 0.315 0.325 0.330 14,000 4,440 0.3171 0.248 0.229 0.248 0.256 0.260 17,767 0.2499 8.62%
2022-10-03 0 0.290 0.260 0.290 - - 0 0 - 0.229 0.205 0.229 - - 0 - 0.00%
2022-09-30 0 0.290 0.280 0.305 - - 0 0 - 0.229 0.221 0.240 - - 0 - 0.00%
2022-09-29 0 0.290 0.280 0.305 0.290 0.290 150,000 43,500 0.2900 0.229 0.221 0.240 0.229 0.229 190,363 0.2285 -1.69%
2022-09-28 0 0.295 0.280 0.315 - - 0 0 - 0.232 0.221 0.248 - - 0 - 0.00%
2022-09-27 0 0.295 0.260 0.310 - - 0 0 - 0.232 0.205 0.244 - - 0 - 0.00%
2022-09-26 0 0.295 0.270 0.315 - - 0 0 - 0.232 0.213 0.248 - - 0 - 0.00%
2022-09-23 0 0.295 0.275 0.315 - - 0 0 - 0.232 0.217 0.248 - - 0 - 0.00%
2022-09-22 0 0.295 0.295 0.330 0.290 0.295 30,000 8,800 0.2933 0.232 0.232 0.260 0.229 0.232 38,073 0.2311 -4.84%
2022-09-21 0 0.310 0.290 0.330 - - 0 0 - 0.244 0.229 0.260 - - 0 - 0.00%
2022-09-20 0 0.310 0.290 0.330 - - 0 0 - 0.244 0.229 0.260 - - 0 - 0.00%
2022-09-19 0 0.310 0.290 0.330 - - 0 0 - 0.244 0.229 0.260 - - 0 - 0.00%
2022-09-16 0 0.310 0.310 0.330 - - 0 0 - 0.244 0.244 0.260 - - 0 - 3.33%
2022-09-15 0 0.300 0.300 0.315 0.300 0.340 64,000 19,920 0.3113 0.236 0.236 0.248 0.236 0.268 81,222 0.2453 3.45%
2022-09-14 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-13 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-09 0 0.290 0.285 0.320 - - 0 0 - 0.229 0.225 0.252 - - 0 - 0.00%
2022-09-08 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-07 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-06 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-05 0 0.290 0.285 0.320 - - 0 0 - 0.229 0.225 0.252 - - 0 - 0.00%
2022-09-02 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-09-01 0 0.290 0.280 0.315 - - 0 0 - 0.229 0.221 0.248 - - 0 - 0.00%
2022-08-31 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-08-30 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-08-29 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-08-26 0 0.290 0.280 0.320 - - 0 0 - 0.229 0.221 0.252 - - 0 - 0.00%
2022-08-25 0 0.290 0.280 0.320 0.290 0.290 50,000 14,500 0.2900 0.229 0.221 0.252 0.229 0.229 63,454 0.2285 -3.33%
2022-08-24 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.236 0.229 0.236 0.236 0.236 38,073 0.2364 -3.23%
2022-08-23 0 0.310 0.290 0.320 - - 0 0 - 0.244 0.229 0.252 - - 0 - 0.00%
2022-08-22 0 0.310 0.290 0.320 - - 0 0 - 0.244 0.229 0.252 - - 0 - 0.00%
2022-08-19 0 0.310 0.285 0.315 - - 0 0 - 0.244 0.225 0.248 - - 0 - 0.00%
2022-08-18 0 0.310 0.295 0.325 - - 0 0 - 0.244 0.232 0.256 - - 0 - 0.00%
2022-08-17 0 0.310 0.310 0.325 0.300 0.310 94,000 28,620 0.3045 0.244 0.244 0.256 0.236 0.244 119,294 0.2399 0.00%
2022-08-16 0 0.310 0.310 0.350 0.310 0.325 98,000 30,950 0.3158 0.244 0.244 0.276 0.244 0.256 124,370 0.2489 -4.62%
2022-08-15 0 0.325 0.325 0.375 0.310 0.310 8,000 2,480 0.3100 0.256 0.256 0.295 0.244 0.244 10,153 0.2443 -4.41%
2022-08-12 0 0.340 0.340 0.345 - - 0 0 - 0.268 0.268 0.272 - - 0 - 0.00%
2022-08-11 0 0.340 0.310 0.365 - - 0 0 - 0.268 0.244 0.288 - - 0 - 0.00%
2022-08-10 0 0.340 0.315 0.355 - - 0 0 - 0.268 0.248 0.280 - - 0 - 0.00%
2022-08-09 0 0.340 0.315 0.340 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2022-08-08 0 0.340 0.315 0.370 - - 0 0 - 0.268 0.248 0.292 - - 0 - 0.00%
2022-08-05 0 0.340 0.315 0.390 - - 0 0 - 0.268 0.248 0.307 - - 0 - 0.00%
2022-08-04 0 0.340 0.315 0.370 - - 0 0 - 0.268 0.248 0.292 - - 0 - 0.00%
2022-08-03 0 0.340 0.310 0.365 - - 0 0 - 0.268 0.244 0.288 - - 0 - 0.00%
2022-08-02 0 0.340 0.315 0.365 - - 0 0 - 0.268 0.248 0.288 - - 0 - 0.00%
2022-08-01 0 0.340 0.315 0.340 - - 0 0 - 0.268 0.248 0.268 - - 0 - -2.86%
2022-07-29 0 0.350 0.315 0.400 - - 0 0 - 0.276 0.248 0.315 - - 0 - 0.00%
2022-07-28 0 0.350 0.310 0.370 - - 0 0 - 0.276 0.244 0.292 - - 0 - 0.00%
2022-07-27 0 0.350 0.315 0.370 - - 0 0 - 0.276 0.248 0.292 - - 0 - 0.00%
2022-07-26 0 0.350 0.325 0.350 0.350 0.350 16,000 5,600 0.3500 0.276 0.256 0.276 0.276 0.276 20,305 0.2758 0.00%
2022-07-25 0 0.350 0.335 0.360 0.350 0.350 16,000 5,600 0.3500 0.276 0.264 0.284 0.276 0.276 20,305 0.2758 0.00%
2022-07-22 0 0.350 0.350 0.360 - - 0 0 - 0.276 0.276 0.284 - - 0 - 2.94%
2022-07-21 0 0.340 0.310 0.340 - - 0 0 - 0.268 0.244 0.268 - - 0 - 0.00%
2022-07-20 0 0.340 0.320 0.380 0.340 0.340 38,000 12,920 0.3400 0.268 0.252 0.299 0.268 0.268 48,225 0.2679 -5.56%
2022-07-19 0 0.360 0.325 0.370 0.325 0.360 86,000 29,350 0.3413 0.284 0.256 0.292 0.256 0.284 109,141 0.2689 16.13%
2022-07-18 0 0.310 0.310 0.350 - - 0 0 - 0.244 0.244 0.276 - - 0 - 0.00%
2022-07-15 0 0.310 0.310 0.350 - - 0 0 - 0.244 0.244 0.276 - - 0 - 0.00%
2022-07-14 0 0.310 0.300 0.450 - - 60,000 18,600 0.3100 0.244 0.236 0.355 - - 76,145 0.2443 0.00%
2022-07-13 0 0.310 0.300 0.340 - - 0 0 - 0.244 0.236 0.268 - - 0 - 0.00%
2022-07-12 0 0.310 0.300 0.350 - - 0 0 - 0.244 0.236 0.276 - - 0 - 0.00%
2022-07-11 0 0.310 0.300 0.340 - - 0 0 - 0.244 0.236 0.268 - - 0 - 0.00%
2022-07-08 0 0.310 0.300 0.350 0.300 0.310 60,000 18,500 0.3083 0.244 0.236 0.276 0.236 0.244 76,145 0.2430 1.64%
2022-07-07 0 0.305 0.300 0.305 - - 0 0 - 0.240 0.236 0.240 - - 0 - 0.00%
2022-07-06 0 0.305 0.300 0.320 0.305 0.310 62,000 19,030 0.3069 0.240 0.236 0.252 0.240 0.244 78,683 0.2419 -7.58%
2022-07-05 0 0.330 0.305 0.330 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2022-07-04 0 0.330 0.305 0.330 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2022-06-30 0 0.330 0.305 0.330 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2022-06-29 0 0.330 0.305 0.350 0.315 0.330 4,000 1,290 0.3225 0.260 0.240 0.276 0.248 0.260 5,076 0.2541 0.00%
2022-06-28 0 0.330 0.300 0.360 - - 0 0 - 0.260 0.236 0.284 - - 0 - 0.00%
2022-06-27 0 0.330 0.300 0.360 - - 0 0 - 0.260 0.236 0.284 - - 0 - 0.00%
2022-06-24 0 0.330 0.300 0.330 0.300 0.330 202,000 66,600 0.3297 0.260 0.236 0.260 0.236 0.260 256,355 0.2598 10.00%
2022-06-23 0 0.300 0.300 0.340 0.300 0.300 154,000 46,200 0.3000 0.236 0.236 0.268 0.236 0.236 195,439 0.2364 0.00%
2022-06-22 0 0.300 0.295 0.300 0.300 0.300 2,000 600 0.3000 0.236 0.232 0.236 0.236 0.236 2,538 0.2364 0.00%
2022-06-21 0 0.300 0.295 0.300 0.300 0.300 326,000 97,800 0.3000 0.236 0.232 0.236 0.236 0.236 413,722 0.2364 0.00%
2022-06-20 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.236 0.229 0.236 0.236 0.236 126,909 0.2364 0.00%
2022-06-17 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-06-16 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-06-15 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-06-14 0 0.300 0.290 0.300 0.300 0.300 102,000 30,600 0.3000 0.236 0.229 0.236 0.236 0.236 129,447 0.2364 0.00%
2022-06-13 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.236 0.229 0.236 0.236 0.236 126,909 0.2364 0.00%
2022-06-10 0 0.300 0.290 0.300 0.300 0.300 164,000 49,200 0.3000 0.236 0.229 0.236 0.236 0.236 208,130 0.2364 0.00%
2022-06-09 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-06-08 0 0.300 0.290 0.300 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2022-06-07 0 0.300 0.280 0.300 0.295 0.300 610,000 182,950 0.2999 0.236 0.221 0.236 0.232 0.236 774,143 0.2363 0.00%
2022-06-06 0 0.300 0.280 0.300 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2022-06-02 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.236 0.229 0.236 0.236 0.236 76,145 0.2364 0.00%
2022-06-01 0 0.300 0.290 0.300 0.300 0.300 522,000 156,600 0.3000 0.236 0.229 0.236 0.236 0.236 662,463 0.2364 5.26%
2022-05-31 0 0.285 0.285 0.300 0.285 0.295 76,000 21,820 0.2871 0.225 0.225 0.236 0.225 0.232 96,451 0.2262 -5.00%
2022-05-30 0 0.300 0.280 0.300 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2022-05-27 0 0.300 0.280 0.300 - - 0 0 - 0.236 0.221 0.236 - - 0 - 0.00%
2022-05-26 0 0.300 0.275 0.300 0.300 0.300 142,000 42,600 0.3000 0.236 0.217 0.236 0.236 0.236 180,210 0.2364 0.00%
2022-05-25 0 0.300 0.275 0.300 0.295 0.300 502,000 150,390 0.2996 0.236 0.217 0.236 0.232 0.236 637,081 0.2361 0.00%
2022-05-24 0 0.300 0.270 0.310 - - 0 0 - 0.236 0.213 0.244 - - 0 - 0.00%
2022-05-23 0 0.300 0.275 0.310 - - 0 0 - 0.236 0.217 0.244 - - 0 - 0.00%
2022-05-20 0 0.300 0.270 0.310 - - 0 0 - 0.236 0.213 0.244 - - 0 - 0.00%
2022-05-19 0 0.300 0.270 0.305 0.300 0.300 42,000 12,600 0.3000 0.236 0.213 0.240 0.236 0.236 53,302 0.2364 7.14%
2022-05-18 0 0.280 0.270 0.305 - - 0 0 - 0.221 0.213 0.240 - - 0 - 0.00%
2022-05-17 0 0.280 0.280 0.305 - - 0 0 - 0.221 0.221 0.240 - - 0 - 0.00%
2022-05-16 0 0.280 0.270 0.305 - - 0 0 - 0.221 0.213 0.240 - - 0 - 0.00%
2022-05-13 0 0.280 0.265 0.305 0.280 0.280 14,000 3,920 0.2800 0.221 0.209 0.240 0.221 0.221 17,767 0.2206 0.00%
2022-05-12 0 0.280 0.280 0.300 0.280 0.280 106,000 29,680 0.2800 0.221 0.221 0.236 0.221 0.221 134,523 0.2206 -1.75%
2022-05-11 0 0.285 0.275 0.305 - - 0 0 - 0.225 0.217 0.240 - - 0 - 0.00%
2022-05-10 0 0.285 0.270 0.295 - - 0 0 - 0.225 0.213 0.232 - - 0 - -1.72%
2022-05-06 0 0.290 0.280 0.315 - - 0 0 - 0.229 0.221 0.248 - - 0 - 0.00%
2022-05-05 0 0.290 0.270 0.310 - - 0 0 - 0.229 0.213 0.244 - - 0 - 0.00%
2022-05-04 0 0.290 0.270 0.315 - - 0 0 - 0.229 0.213 0.248 - - 0 - 0.00%
2022-05-03 0 0.290 0.275 0.315 - - 0 0 - 0.229 0.217 0.248 - - 0 - 0.00%
2022-04-29 0 0.290 0.290 0.310 - - 0 0 - 0.229 0.229 0.244 - - 0 - 0.00%
2022-04-28 0 0.290 0.290 0.310 - - 0 0 - 0.229 0.229 0.244 - - 0 - 0.00%
2022-04-27 0 0.290 0.290 0.310 - - 0 0 - 0.229 0.229 0.244 - - 0 - 0.00%
2022-04-26 0 0.290 0.290 0.305 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2022-04-25 0 0.290 0.290 0.305 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2022-04-22 0 0.290 0.290 0.305 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2022-04-21 0 0.290 0.290 0.305 - - 0 0 - 0.229 0.229 0.240 - - 0 - 0.00%
2022-04-20 0 0.290 0.270 0.305 - - 0 0 - 0.229 0.213 0.240 - - 0 - 0.00%
2022-04-19 0 0.290 0.275 0.315 - - 0 0 - 0.229 0.217 0.248 - - 0 - 0.00%
2022-04-14 0 0.290 0.280 0.315 - - 0 0 - 0.229 0.221 0.248 - - 0 - 0.00%
2022-04-13 0 0.290 0.275 0.315 - - 0 0 - 0.229 0.217 0.248 - - 0 - 0.00%
2022-04-12 0 0.290 0.290 0.315 0.290 0.290 6,000 1,740 0.2900 0.229 0.229 0.248 0.229 0.229 7,615 0.2285 -9.38%
2022-04-11 0 0.320 0.300 0.360 - - 0 0 - 0.252 0.236 0.284 - - 0 - 0.00%
2022-04-08 0 0.320 0.290 0.355 - - 0 0 - 0.252 0.229 0.280 - - 0 - 0.00%
2022-04-07 0 0.320 0.290 0.355 - - 0 0 - 0.252 0.229 0.280 - - 0 - 0.00%
2022-04-06 0 0.320 0.290 0.355 - - 0 0 - 0.252 0.229 0.280 - - 0 - 0.00%
2022-04-04 0 0.320 0.290 0.355 - - 0 0 - 0.252 0.229 0.280 - - 0 - 0.00%
2022-04-01 0 0.320 0.290 0.355 - - 0 0 - 0.252 0.229 0.280 - - 0 - 0.00%
2022-03-31 0 0.320 0.320 0.355 0.320 0.320 36,000 11,520 0.3200 0.252 0.252 0.280 0.252 0.252 45,687 0.2521 0.00%
2022-03-30 0 0.320 0.320 0.340 0.320 0.320 132,000 42,240 0.3200 0.252 0.252 0.268 0.252 0.252 167,519 0.2521 0.00%
2022-03-29 0 0.320 0.280 0.320 - - 0 0 - 0.252 0.221 0.252 - - 0 - 0.00%
2022-03-28 0 0.320 0.280 0.320 - - 0 0 - 0.252 0.221 0.252 - - 0 - 0.00%
2022-03-25 0 0.320 0.290 0.320 - - 0 0 - 0.252 0.229 0.252 - - 0 - 0.00%
2022-03-24 0 0.320 0.290 0.320 - - 0 0 - 0.252 0.229 0.252 - - 0 - 0.00%
2022-03-23 0 0.320 0.280 0.320 0.275 0.320 6,000 1,740 0.2900 0.252 0.221 0.252 0.217 0.252 7,615 0.2285 3.23%
2022-03-22 0 0.310 0.270 0.320 - - 0 0 - 0.244 0.213 0.252 - - 0 - 0.00%
2022-03-21 0 0.310 0.270 0.320 - - 0 0 - 0.244 0.213 0.252 - - 0 - 0.00%
2022-03-18 0 0.310 0.310 0.320 - - 0 0 - 0.244 0.244 0.252 - - 0 - 0.00%
2022-03-17 0 0.310 0.265 0.320 - - 0 0 - 0.244 0.209 0.252 - - 0 - 0.00%
2022-03-16 0 0.310 0.310 0.325 0.300 0.300 106,000 31,800 0.3000 0.244 0.244 0.256 0.236 0.236 134,523 0.2364 3.33%
2022-03-15 0 0.300 0.260 0.300 0.300 0.300 2,000 600 0.3000 0.236 0.205 0.236 0.236 0.236 2,538 0.2364 -7.69%
2022-03-14 0 0.325 0.280 0.325 - - 0 0 - 0.256 0.221 0.256 - - 0 - 0.00%
2022-03-11 0 0.325 0.290 0.325 0.285 0.325 6,000 1,790 0.2983 0.256 0.229 0.256 0.225 0.256 7,615 0.2351 -2.99%
2022-03-10 0 0.335 0.290 0.335 - - 0 0 - 0.264 0.229 0.264 - - 0 - 0.00%
2022-03-09 0 0.335 0.290 0.335 - - 0 0 - 0.264 0.229 0.264 - - 0 - 0.00%
2022-03-08 0 0.335 0.310 0.335 0.290 0.335 6,000 1,870 0.3117 0.264 0.244 0.264 0.229 0.264 7,615 0.2456 0.00%
2022-03-07 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-03-04 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-03-03 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-03-02 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-03-01 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-28 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-25 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-24 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-23 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-22 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-21 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-18 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-17 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-16 0 0.335 0.315 0.335 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2022-02-15 0 0.335 0.310 0.335 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2022-02-14 0 0.335 0.315 0.335 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2022-02-11 0 0.335 0.315 0.335 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2022-02-10 0 0.335 0.335 0.340 - - 0 0 - 0.264 0.264 0.268 - - 0 - 1.52%
2022-02-09 0 0.330 0.330 0.345 0.320 0.335 14,000 4,510 0.3221 0.260 0.260 0.272 0.252 0.264 17,767 0.2538 -5.71%
2022-02-08 0 0.350 0.320 0.350 - - 0 0 - 0.276 0.252 0.276 - - 0 - -1.41%
2022-02-07 0 0.355 0.330 0.355 0.340 0.355 316,000 110,660 0.3502 0.280 0.260 0.280 0.268 0.280 401,031 0.2759 0.00%
2022-02-04 0 0.355 0.325 0.355 - - 0 0 - 0.280 0.256 0.280 - - 0 - 0.00%
2022-01-31 0 0.355 0.320 0.360 - - 0 0 - 0.280 0.252 0.284 - - 0 - 0.00%
2022-01-28 0 0.355 0.320 0.360 - - 0 0 - 0.280 0.252 0.284 - - 0 - 0.00%
2022-01-27 0 0.355 0.320 0.355 - - 0 0 - 0.280 0.252 0.280 - - 0 - 0.00%
2022-01-26 0 0.355 0.320 0.360 - - 0 0 - 0.280 0.252 0.284 - - 0 - 0.00%
2022-01-25 0 0.355 0.320 0.355 0.360 0.360 8,000 2,880 0.3600 0.280 0.252 0.280 0.284 0.284 10,153 0.2837 4.41%
2022-01-24 0 0.340 0.320 0.350 0.340 0.340 4,000 1,360 0.3400 0.268 0.252 0.276 0.268 0.268 5,076 0.2679 4.62%
2022-01-21 0 0.325 0.310 0.325 - - 0 0 - 0.256 0.244 0.256 - - 0 - 0.00%
2022-01-20 0 0.325 0.310 0.340 - - 0 0 - 0.256 0.244 0.268 - - 0 - 0.00%
2022-01-19 0 0.325 0.310 0.340 - - 0 0 - 0.256 0.244 0.268 - - 0 - 0.00%
2022-01-18 0 0.325 0.325 0.340 - - 0 0 - 0.256 0.256 0.268 - - 0 - 3.17%
2022-01-17 0 0.315 0.310 0.340 - - 0 0 - 0.248 0.244 0.268 - - 0 - 0.00%
2022-01-14 0 0.315 0.310 0.340 0.315 0.315 2,000 630 0.3150 0.248 0.244 0.268 0.248 0.248 2,538 0.2482 -1.56%
2022-01-13 0 0.320 0.315 0.340 - - 0 0 - 0.252 0.248 0.268 - - 0 - 0.00%
2022-01-12 0 0.320 0.320 0.340 0.320 0.320 6,000 1,920 0.3200 0.252 0.252 0.268 0.252 0.252 7,615 0.2521 -4.48%
2022-01-11 0 0.335 0.320 0.355 - - 0 0 - 0.264 0.252 0.280 - - 0 - 0.00%
2022-01-10 0 0.335 0.320 0.350 - - 0 0 - 0.264 0.252 0.276 - - 0 - 0.00%
2022-01-07 0 0.335 0.320 0.360 - - 0 0 - 0.264 0.252 0.284 - - 0 - 0.00%
2022-01-06 0 0.335 0.325 0.335 0.325 0.335 22,000 7,170 0.3259 0.264 0.256 0.264 0.256 0.264 27,920 0.2568 -4.29%
2022-01-05 0 0.350 0.325 0.360 - - 0 0 - 0.276 0.256 0.284 - - 0 - 0.00%
2022-01-04 0 0.350 0.325 0.355 0.350 0.350 38,000 13,300 0.3500 0.276 0.256 0.280 0.276 0.276 48,225 0.2758 -2.78%
2022-01-03 0 0.360 0.330 0.360 0.330 0.360 34,000 11,540 0.3394 0.284 0.260 0.284 0.260 0.284 43,149 0.2674 9.09%
2021-12-31 0 0.330 0.330 0.340 0.305 0.330 20,000 6,260 0.3130 0.260 0.260 0.268 0.240 0.260 25,382 0.2466 3.13%
2021-12-30 0 0.320 0.290 0.325 - - 0 0 - 0.252 0.229 0.256 - - 0 - 0.00%
2021-12-29 0 0.320 0.320 0.345 0.320 0.350 194,000 64,400 0.3320 0.252 0.252 0.272 0.252 0.276 246,203 0.2616 -3.03%
2021-12-28 0 0.330 0.330 0.340 - - 0 0 - 0.260 0.260 0.268 - - 0 - 1.54%
2021-12-24 0 0.325 0.295 0.340 - - 0 0 - 0.256 0.232 0.268 - - 0 - 0.00%
2021-12-23 0 0.325 0.320 0.340 0.325 0.330 40,000 13,050 0.3263 0.256 0.252 0.268 0.256 0.260 50,763 0.2571 -4.41%
2021-12-22 0 0.340 0.325 0.350 - - 0 0 - 0.268 0.256 0.276 - - 0 - 0.00%
2021-12-21 0 0.340 0.325 0.345 - - 0 0 - 0.268 0.256 0.272 - - 0 - 0.00%
2021-12-20 0 0.340 0.325 0.345 - - 0 0 - 0.268 0.256 0.272 - - 0 - 0.00%
2021-12-17 0 0.340 0.325 0.345 - - 0 0 - 0.268 0.256 0.272 - - 0 - 0.00%
2021-12-16 0 0.340 0.325 0.345 - - 0 0 - 0.268 0.256 0.272 - - 0 - 0.00%
2021-12-15 0 0.340 0.325 0.345 - - 0 0 - 0.268 0.256 0.272 - - 0 - 0.00%
2021-12-14 0 0.340 0.340 0.345 0.325 0.325 2,000 650 0.3250 0.268 0.268 0.272 0.256 0.256 2,538 0.2561 -2.86%
2021-12-13 0 0.350 0.325 0.350 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2021-12-10 0 0.350 0.325 0.350 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2021-12-09 0 0.350 0.325 0.350 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2021-12-08 0 0.350 0.325 0.350 0.320 0.375 122,000 41,860 0.3431 0.276 0.256 0.276 0.252 0.295 154,829 0.2704 1.45%
2021-12-07 0 0.345 0.330 0.360 - - 0 0 - 0.272 0.260 0.284 - - 0 - 0.00%
2021-12-06 0 0.345 0.330 0.355 - - 0 0 - 0.272 0.260 0.280 - - 0 - 0.00%
2021-12-03 0 0.345 0.335 0.355 - - 0 0 - 0.272 0.264 0.280 - - 0 - 0.00%
2021-12-02 0 0.345 0.345 0.365 0.330 0.370 60,000 21,130 0.3522 0.272 0.272 0.288 0.260 0.292 76,145 0.2775 -1.43%
2021-12-01 0 0.350 0.325 0.370 - - 0 0 - 0.276 0.256 0.292 - - 0 - 0.00%
2021-11-30 0 0.350 0.325 0.360 - - 0 0 - 0.276 0.256 0.284 - - 0 - 0.00%
2021-11-29 0 0.350 0.335 0.360 0.350 0.380 454,000 171,280 0.3773 0.276 0.264 0.284 0.276 0.299 576,165 0.2973 2.94%
2021-11-26 0 0.340 0.330 0.360 - - 0 0 - 0.268 0.260 0.284 - - 0 - 0.00%
2021-11-25 0 0.340 0.340 0.350 0.330 0.330 8,000 2,640 0.3300 0.268 0.268 0.276 0.260 0.260 10,153 0.2600 0.00%
2021-11-24 0 0.340 0.335 0.360 - - 0 0 - 0.268 0.264 0.284 - - 0 - 0.00%
2021-11-23 0 0.340 0.340 0.360 - - 0 0 - 0.268 0.268 0.284 - - 0 - 3.03%
2021-11-22 0 0.330 0.330 0.345 0.330 0.345 58,000 19,310 0.3329 0.260 0.260 0.272 0.260 0.272 73,607 0.2623 0.00%
2021-11-19 0 0.330 0.330 0.340 - - 0 0 - 0.260 0.260 0.268 - - 0 - 0.00%
2021-11-18 0 0.330 0.315 0.340 0.315 0.365 458,000 154,570 0.3375 0.260 0.248 0.268 0.248 0.288 581,242 0.2659 -4.35%
2021-11-17 0 0.345 0.330 0.355 - - 0 0 - 0.272 0.260 0.280 - - 0 - 0.00%
2021-11-16 0 0.345 0.340 0.360 0.320 0.385 924,000 329,020 0.3561 0.272 0.268 0.284 0.252 0.303 1,172,636 0.2806 0.00%
2021-11-15 0 0.345 0.315 0.360 - - 0 0 - 0.272 0.248 0.284 - - 0 - 0.00%
2021-11-12 0 0.345 0.345 0.375 0.335 0.335 130,000 43,550 0.3350 0.272 0.272 0.295 0.264 0.264 164,981 0.2640 2.99%
2021-11-11 0 0.335 0.330 0.350 0.320 0.365 1,264,000 433,500 0.3430 0.264 0.260 0.276 0.252 0.288 1,604,125 0.2702 0.00%
2021-11-10 0 0.335 0.320 0.370 - - 228,000 79,420 0.3483 0.264 0.252 0.292 - - 289,352 0.2745 0.00%
2021-11-09 0 0.335 0.335 0.365 0.295 0.385 894,000 310,450 0.3473 0.264 0.264 0.288 0.232 0.303 1,134,563 0.2736 1.52%
2021-11-08 0 0.330 0.305 0.345 - - 0 0 - 0.260 0.240 0.272 - - 0 - 0.00%
2021-11-05 0 0.330 0.325 0.345 0.325 0.365 934,000 317,840 0.3403 0.260 0.256 0.272 0.256 0.288 1,185,327 0.2681 0.00%
2021-11-04 0 0.330 0.315 0.355 - - 0 0 - 0.260 0.248 0.280 - - 0 - 0.00%
2021-11-03 0 0.330 0.310 0.360 0.310 0.350 670,000 222,260 0.3317 0.260 0.244 0.284 0.244 0.276 850,288 0.2614 0.00%
2021-11-02 0 0.330 0.320 0.330 0.330 0.400 280,000 100,170 0.3578 0.260 0.252 0.260 0.260 0.315 355,344 0.2819 -5.71%
2021-11-01 0 0.350 0.320 0.360 - - 0 0 - 0.276 0.252 0.284 - - 0 - -2.78%
2021-10-29 0 0.360 0.320 0.360 - - 0 0 - 0.284 0.252 0.284 - - 0 - -4.00%
2021-10-28 0 0.375 0.375 0.380 - - 0 0 - 0.295 0.295 0.299 - - 0 - 10.29%
2021-10-27 0 0.340 0.315 0.380 - - 0 0 - 0.268 0.248 0.299 - - 0 - 0.00%
2021-10-26 0 0.340 0.320 0.380 - - 0 0 - 0.268 0.252 0.299 - - 0 - 0.00%
2021-10-25 0 0.340 0.320 0.365 - - 0 0 - 0.268 0.252 0.288 - - 0 - 0.00%
2021-10-22 0 0.340 0.315 0.380 - - 0 0 - 0.268 0.248 0.299 - - 0 - 0.00%
2021-10-21 0 0.340 0.315 0.355 - - 0 0 - 0.268 0.248 0.280 - - 0 - 0.00%
2021-10-20 0 0.340 0.315 0.390 - - 0 0 - 0.268 0.248 0.307 - - 0 - 0.00%
2021-10-19 0 0.340 0.320 0.360 - - 0 0 - 0.268 0.252 0.284 - - 0 - 0.00%
2021-10-18 0 0.340 0.315 0.360 - - 0 0 - 0.268 0.248 0.284 - - 0 - 0.00%
2021-10-15 0 0.340 0.315 0.345 - - 0 0 - 0.268 0.248 0.272 - - 0 - -1.45%
2021-10-12 0 0.345 0.315 0.380 - - 0 0 - 0.272 0.248 0.299 - - 0 - 0.00%
2021-10-11 0 0.345 0.315 0.350 - - 0 0 - 0.272 0.248 0.276 - - 0 - 0.00%
2021-10-08 0 0.345 0.325 0.370 - - 0 0 - 0.272 0.256 0.292 - - 0 - 0.00%
2021-10-07 0 0.345 0.315 0.350 - - 0 0 - 0.272 0.248 0.276 - - 0 - -1.43%
2021-10-06 0 0.350 0.315 0.375 - - 0 0 - 0.276 0.248 0.295 - - 0 - 0.00%
2021-10-05 0 0.350 0.320 0.355 0.350 0.350 2,000 700 0.3500 0.276 0.252 0.280 0.276 0.276 2,538 0.2758 4.48%
2021-10-04 0 0.335 0.345 0.360 - - 0 0 - 0.264 0.272 0.284 - - 0 - 0.00%
2021-09-30 0 0.335 0.315 0.360 - - 0 0 - 0.264 0.248 0.284 - - 0 - 0.00%
2021-09-29 0 0.335 0.315 0.350 - - 0 0 - 0.264 0.248 0.276 - - 0 - 0.00%
2021-09-28 0 0.335 0.335 0.350 0.315 0.325 138,000 44,110 0.3196 0.264 0.264 0.276 0.248 0.256 175,134 0.2519 1.52%
2021-09-27 0 0.330 0.315 0.360 - - 0 0 - 0.260 0.248 0.284 - - 0 - 0.00%
2021-09-24 0 0.330 0.320 0.370 - - 0 0 - 0.260 0.252 0.292 - - 0 - 0.00%
2021-09-23 0 0.330 0.315 0.350 - - 0 0 - 0.260 0.248 0.276 - - 0 - 0.00%
2021-09-21 0 0.330 0.315 0.360 - - 0 0 - 0.260 0.248 0.284 - - 0 - 0.00%
2021-09-20 0 0.330 0.315 0.360 - - 0 0 - 0.260 0.248 0.284 - - 0 - 0.00%
2021-09-17 0 0.330 0.320 0.370 - - 0 0 - 0.260 0.252 0.292 - - 0 - 0.00%
2021-09-16 0 0.330 0.320 0.370 - - 0 0 - 0.260 0.252 0.292 - - 0 - 0.00%
2021-09-15 0 0.330 0.320 0.360 - - 0 0 - 0.260 0.252 0.284 - - 0 - 0.00%
2021-09-14 0 0.330 0.315 0.370 - - 0 0 - 0.260 0.248 0.292 - - 0 - 0.00%
2021-09-13 0 0.330 0.330 0.350 0.325 0.340 132,000 43,220 0.3274 0.260 0.260 0.276 0.256 0.268 167,519 0.2580 -5.71%
2021-09-10 0 0.350 0.325 0.360 - - 0 0 - 0.276 0.256 0.284 - - 0 - 0.00%
2021-09-09 0 0.350 0.315 0.350 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2021-09-08 0 0.350 0.315 0.360 0.345 0.350 66,000 23,070 0.3495 0.276 0.248 0.284 0.272 0.276 83,760 0.2754 9.38%
2021-09-07 0 0.320 0.305 0.350 0.320 0.320 22,000 7,040 0.3200 0.252 0.240 0.276 0.252 0.252 27,920 0.2521 0.00%
2021-09-06 0 0.320 0.305 0.320 0.320 0.320 8,000 2,560 0.3200 0.252 0.240 0.252 0.252 0.252 10,153 0.2521 1.59%
2021-09-03 0 0.315 0.315 0.320 0.315 0.315 14,000 4,410 0.3150 0.248 0.248 0.252 0.248 0.248 17,767 0.2482 1.61%
2021-09-02 0 0.310 0.310 0.320 0.300 0.310 20,000 6,100 0.3050 0.244 0.244 0.252 0.236 0.244 25,382 0.2403 0.00%
2021-09-01 0 0.310 0.305 0.330 - - 0 0 - 0.244 0.240 0.260 - - 0 - 0.00%
2021-08-31 0 0.310 0.300 0.330 - - 0 0 - 0.244 0.236 0.260 - - 0 - 0.00%
2021-08-30 0 0.310 0.305 0.330 - - 0 0 - 0.244 0.240 0.260 - - 0 - 0.00%
2021-08-27 0 0.310 0.310 0.320 0.310 0.315 12,000 3,760 0.3133 0.244 0.244 0.252 0.244 0.248 15,229 0.2469 -1.59%
2021-08-26 0 0.315 0.315 0.335 0.310 0.315 38,000 11,790 0.3103 0.248 0.248 0.264 0.244 0.248 48,225 0.2445 0.00%
2021-08-25 0 0.315 0.315 0.330 0.315 0.320 50,000 15,760 0.3152 0.248 0.248 0.260 0.248 0.252 63,454 0.2484 -8.70%
2021-08-24 0 0.345 0.320 0.350 0.310 0.355 426,000 133,780 0.3140 0.272 0.252 0.276 0.244 0.280 540,631 0.2475 0.00%
2021-08-23 0 0.345 0.315 0.350 0.345 0.345 4,000 1,380 0.3450 0.272 0.248 0.276 0.272 0.272 5,076 0.2718 7.81%
2021-08-20 0 0.320 0.315 0.325 - - 0 0 - 0.252 0.248 0.256 - - 0 - 0.00%
2021-08-19 0 0.320 0.320 0.340 0.320 0.320 16,000 5,120 0.3200 0.252 0.252 0.268 0.252 0.252 20,305 0.2521 -1.54%
2021-08-18 0 0.325 0.325 0.350 0.325 0.325 100,000 32,500 0.3250 0.256 0.256 0.276 0.256 0.256 126,909 0.2561 0.00%
2021-08-17 0 0.325 0.325 0.345 0.325 0.325 50,000 16,250 0.3250 0.256 0.256 0.272 0.256 0.256 63,454 0.2561 0.00%
2021-08-16 0 0.325 0.325 0.330 0.325 0.330 128,000 41,650 0.3254 0.256 0.256 0.260 0.256 0.260 162,443 0.2564 0.00%
2021-08-13 0 0.325 0.310 0.330 - - 6,000 1,890 0.3150 0.256 0.244 0.260 - - 7,615 0.2482 0.00%
2021-08-12 0 0.325 0.315 0.355 - - 0 0 - 0.256 0.248 0.280 - - 0 - 0.00%
2021-08-11 0 0.325 0.315 0.365 - - 0 0 - 0.256 0.248 0.288 - - 0 - 0.00%
2021-08-10 0 0.325 0.330 0.350 0.325 0.325 2,000 650 0.3250 0.256 0.260 0.276 0.256 0.256 2,538 0.2561 3.17%
2021-08-09 0 0.315 0.315 0.340 - - 0 0 - 0.248 0.248 0.268 - - 0 - 0.00%
2021-08-06 0 0.315 0.315 0.335 0.315 0.355 164,000 52,290 0.3188 0.248 0.248 0.264 0.248 0.280 208,130 0.2512 0.00%
2021-08-05 0 0.315 0.315 0.350 - - 0 0 - 0.248 0.248 0.276 - - 0 - 0.00%
2021-08-04 0 0.315 0.315 0.355 0.315 0.315 8,000 2,520 0.3150 0.248 0.248 0.280 0.248 0.248 10,153 0.2482 0.00%
2021-08-03 0 0.315 0.315 0.335 0.315 0.340 48,000 16,240 0.3383 0.248 0.248 0.264 0.248 0.268 60,916 0.2666 0.00%
2021-08-02 0 0.315 0.315 0.335 - - 0 0 - 0.248 0.248 0.264 - - 0 - 1.61%
2021-07-30 0 0.310 0.310 0.320 0.310 0.310 226,000 70,060 0.3100 0.244 0.244 0.252 0.244 0.244 286,814 0.2443 0.00%
2021-07-29 0 0.310 0.310 0.325 - - 0 0 - 0.244 0.244 0.256 - - 0 - 0.00%
2021-07-28 0 0.310 0.310 0.335 - - 0 0 - 0.244 0.244 0.264 - - 0 - 0.00%
2021-07-27 0 0.310 0.310 0.325 0.310 0.310 40,000 12,400 0.3100 0.244 0.244 0.256 0.244 0.244 50,763 0.2443 0.00%
2021-07-26 0 0.310 0.310 0.320 0.305 0.320 584,256 180,244 0.3085 0.244 0.244 0.252 0.240 0.252 741,471 0.2431 -1.59%
2021-07-23 0 0.315 0.310 0.325 0.310 0.330 1,656,000 525,620 0.3174 0.248 0.244 0.256 0.244 0.260 2,101,607 0.2501 -10.00%
2021-07-22 0 0.350 0.315 0.350 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2021-07-21 0 0.350 0.315 0.350 - - 0 0 - 0.276 0.248 0.276 - - 0 - -2.78%
2021-07-20 0 0.360 0.325 0.405 - - 0 0 - 0.284 0.256 0.319 - - 0 - 0.00%
2021-07-19 0 0.360 0.325 0.360 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2021-07-16 0 0.360 0.325 0.360 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2021-07-15 0 0.360 0.325 0.380 - - 0 0 - 0.284 0.256 0.299 - - 0 - 0.00%
2021-07-14 0 0.360 0.360 0.390 - - 0 0 - 0.284 0.284 0.307 - - 0 - 4.35%
2021-07-13 0 0.345 0.345 0.390 0.345 0.345 30,000 10,350 0.3450 0.272 0.272 0.307 0.272 0.272 38,073 0.2718 0.00%
2021-07-12 0 0.345 0.320 0.390 - - 0 0 - 0.272 0.252 0.307 - - 0 - 0.00%
2021-07-09 0 0.345 0.320 0.385 - - 0 0 - 0.272 0.252 0.303 - - 0 - 0.00%
2021-07-08 0 0.345 0.320 0.390 - - 0 0 - 0.272 0.252 0.307 - - 0 - 0.00%
2021-07-07 0 0.345 0.345 0.385 0.345 0.345 16,000 5,520 0.3450 0.272 0.272 0.303 0.272 0.272 20,305 0.2718 -11.54%
2021-07-06 0 0.390 0.305 0.390 - - 0 0 - 0.307 0.240 0.307 - - 0 - 0.00%
2021-07-05 0 0.390 0.360 0.390 0.335 0.425 874,000 344,970 0.3947 0.307 0.284 0.307 0.264 0.335 1,109,182 0.3110 14.71%
2021-07-02 0 0.340 0.315 0.340 0.315 0.340 12,000 3,990 0.3325 0.268 0.248 0.268 0.248 0.268 15,229 0.2620 9.68%
2021-06-30 0 0.310 0.310 0.335 - - 0 0 - 0.244 0.244 0.264 - - 0 - 0.00%
2021-06-29 0 0.310 0.305 0.330 0.310 0.310 162,000 50,220 0.3100 0.244 0.240 0.260 0.244 0.244 205,592 0.2443 -7.46%
2021-06-28 0 0.335 0.310 0.340 0.335 0.355 10,000 3,360 0.3360 0.264 0.244 0.268 0.264 0.280 12,691 0.2648 4.69%
2021-06-25 0 0.320 0.300 0.320 0.305 0.320 410,000 125,340 0.3057 0.252 0.236 0.252 0.240 0.252 520,325 0.2409 4.92%
2021-06-24 0 0.305 0.305 0.315 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2021-06-23 0 0.305 0.305 0.315 0.305 0.305 82,000 25,010 0.3050 0.240 0.240 0.248 0.240 0.240 104,065 0.2403 -1.61%
2021-06-22 0 0.310 0.305 0.315 - - 0 0 - 0.244 0.240 0.248 - - 0 - 0.00%
2021-06-21 0 0.310 0.305 0.325 - - 0 0 - 0.244 0.240 0.256 - - 0 - 0.00%
2021-06-18 0 0.310 0.305 0.325 - - 0 0 - 0.244 0.240 0.256 - - 0 - 0.00%
2021-06-17 0 0.310 0.310 0.330 0.310 0.315 12,000 3,740 0.3117 0.244 0.244 0.260 0.244 0.248 15,229 0.2456 -1.59%
2021-06-16 0 0.315 0.315 0.320 0.315 0.315 6,000 1,890 0.3150 0.248 0.248 0.252 0.248 0.248 7,615 0.2482 0.00%
2021-06-15 0 0.315 0.305 0.320 0.315 0.315 84,000 26,460 0.3150 0.248 0.240 0.252 0.248 0.248 106,603 0.2482 1.61%
2021-06-11 0 0.310 0.310 0.330 - - 0 0 - 0.244 0.244 0.260 - - 0 - 0.00%
2021-06-10 0 0.310 0.310 0.330 0.310 0.320 56,000 17,380 0.3104 0.244 0.244 0.260 0.244 0.252 71,069 0.2446 0.00%
2021-06-09 0 0.310 0.310 0.320 0.305 0.330 244,000 75,320 0.3087 0.244 0.244 0.252 0.240 0.260 309,657 0.2432 0.00%
2021-06-08 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.244 0.244 0.252 0.244 0.244 12,691 0.2443 -7.46%
2021-06-07 0 0.335 0.310 0.335 0.305 0.340 1,002,000 307,510 0.3069 0.264 0.244 0.264 0.240 0.268 1,271,625 0.2418 4.69%
2021-06-04 0 0.320 0.310 0.320 - - 0 0 - 0.252 0.244 0.252 - - 0 - -4.48%
2021-06-03 0 0.335 0.335 0.345 - - 0 0 - 0.264 0.264 0.272 - - 0 - 3.08%
2021-06-02 0 0.325 0.325 0.335 0.325 0.325 2,000 650 0.3250 0.256 0.256 0.264 0.256 0.256 2,538 0.2561 -2.99%
2021-06-01 0 0.335 0.325 0.335 - - 0 0 - 0.264 0.256 0.264 - - 0 - -4.29%
2021-05-31 0 0.350 0.350 0.360 - - 0 0 - 0.276 0.276 0.284 - - 0 - 6.06%
2021-05-28 0 0.330 0.325 0.345 - - 0 0 - 0.260 0.256 0.272 - - 0 - 0.00%
2021-05-27 0 0.330 0.325 0.360 - - 0 0 - 0.260 0.256 0.284 - - 0 - 0.00%
2021-05-26 0 0.330 0.325 0.360 - - 0 0 - 0.260 0.256 0.284 - - 0 - 0.00%
2021-05-25 0 0.330 0.330 0.360 - - 0 0 - 0.260 0.260 0.284 - - 0 - 0.00%
2021-05-24 0 0.330 0.330 0.360 0.330 0.350 108,000 37,650 0.3486 0.260 0.260 0.284 0.260 0.276 137,061 0.2747 -1.49%
2021-05-21 0 0.335 0.320 0.335 - - 0 0 - 0.264 0.252 0.264 - - 0 - -1.47%
2021-05-20 0 0.340 0.320 0.345 0.320 0.340 80,000 26,000 0.3250 0.268 0.252 0.272 0.252 0.268 101,527 0.2561 -5.56%
2021-05-18 0 0.360 0.325 0.370 0.355 0.360 4,000 1,430 0.3575 0.284 0.256 0.292 0.280 0.284 5,076 0.2817 4.35%
2021-05-17 0 0.345 0.330 0.345 0.320 0.345 50,000 16,080 0.3216 0.272 0.260 0.272 0.252 0.272 63,454 0.2534 0.00%
2021-05-14 0 0.345 0.325 0.350 - - 0 0 - 0.272 0.256 0.276 - - 0 - -2.82%
2021-05-13 0 0.355 0.340 0.390 - - 0 0 - 0.280 0.268 0.307 - - 0 - 0.00%
2021-05-12 0 0.355 0.355 0.390 0.325 0.355 14,000 4,700 0.3357 0.280 0.280 0.307 0.256 0.280 17,767 0.2645 0.00%
2021-05-11 0 0.355 0.325 0.390 - - 0 0 - 0.280 0.256 0.307 - - 0 - 0.00%
2021-05-10 0 0.355 0.325 0.390 - - 0 0 - 0.280 0.256 0.307 - - 0 - 0.00%
2021-05-07 0 0.355 0.325 0.380 - - 0 0 - 0.280 0.256 0.299 - - 0 - 0.00%
2021-05-06 0 0.355 0.325 0.385 0.355 0.355 2,000 710 0.3550 0.280 0.256 0.303 0.280 0.280 2,538 0.2797 9.23%
2021-05-05 0 0.325 0.325 0.400 0.325 0.325 2,000 650 0.3250 0.256 0.256 0.315 0.256 0.256 2,538 0.2561 -9.72%
2021-05-04 0 0.360 0.315 0.390 - - 0 0 - 0.284 0.248 0.307 - - 0 - 0.00%
2021-05-03 0 0.360 0.340 0.360 0.360 0.365 36,000 13,110 0.3642 0.284 0.268 0.284 0.284 0.288 45,687 0.2870 -4.00%
2021-04-30 0 0.375 0.330 0.375 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.32%
2021-04-29 0 0.380 0.345 0.390 - - 0 0 - 0.299 0.272 0.307 - - 0 - 0.00%
2021-04-28 0 0.380 0.330 0.380 0.385 0.385 500,000 192,500 0.3850 0.299 0.260 0.299 0.303 0.303 634,543 0.3034 2.70%
2021-04-27 0 0.370 0.370 0.390 - - 0 0 - 0.292 0.292 0.307 - - 0 - 2.78%
2021-04-26 0 0.360 0.360 0.380 0.340 0.340 6,000 2,040 0.3400 0.284 0.284 0.299 0.268 0.268 7,615 0.2679 -7.69%
2021-04-23 0 0.390 0.340 0.390 - - 0 0 - 0.307 0.268 0.307 - - 0 - -1.27%
2021-04-22 0 0.395 0.380 0.395 0.310 0.415 1,186,000 391,280 0.3299 0.311 0.299 0.311 0.244 0.327 1,505,137 0.2600 27.42%
2021-04-21 0 0.310 0.310 0.335 - - 0 0 - 0.244 0.244 0.264 - - 0 - 0.00%
2021-04-20 0 0.310 0.310 0.345 - - 0 0 - 0.244 0.244 0.272 - - 0 - 0.00%
2021-04-19 0 0.310 0.310 0.340 - - 0 0 - 0.244 0.244 0.268 - - 0 - 1.64%
2021-04-16 0 0.305 0.305 0.325 - - 0 0 - 0.240 0.240 0.256 - - 0 - 0.00%
2021-04-15 0 0.305 0.305 0.325 - - 0 0 - 0.240 0.240 0.256 - - 0 - 0.00%
2021-04-14 0 0.305 0.305 0.335 - - 0 0 - 0.240 0.240 0.264 - - 0 - 0.00%
2021-04-13 0 0.305 0.300 0.345 - - 0 0 - 0.240 0.236 0.272 - - 0 - 0.00%
2021-04-12 0 0.305 0.305 0.320 0.305 0.315 42,000 12,830 0.3055 0.240 0.240 0.252 0.240 0.248 53,302 0.2407 -1.61%
2021-04-09 0 0.310 0.310 0.330 0.305 0.310 56,000 17,260 0.3082 0.244 0.244 0.260 0.240 0.244 71,069 0.2429 0.00%
2021-04-08 0 0.310 0.300 0.340 - - 0 0 - 0.244 0.236 0.268 - - 0 - 0.00%
2021-04-07 0 0.310 0.310 0.340 0.310 0.310 50,000 15,500 0.3100 0.244 0.244 0.268 0.244 0.244 63,454 0.2443 0.00%
2021-04-01 0 0.310 0.305 0.325 0.310 0.310 36,000 11,160 0.3100 0.244 0.240 0.256 0.244 0.244 45,687 0.2443 0.00%
2021-03-31 0 0.310 0.305 0.325 0.310 0.315 538,000 166,880 0.3102 0.244 0.240 0.256 0.244 0.248 682,769 0.2444 0.00%
2021-03-30 0 0.310 0.310 0.340 - - 0 0 - 0.244 0.244 0.268 - - 0 - 0.00%
2021-03-29 0 0.310 0.310 0.345 0.310 0.310 100,000 31,000 0.3100 0.244 0.244 0.272 0.244 0.244 126,909 0.2443 0.00%
2021-03-26 0 0.310 0.310 0.335 0.310 0.310 54,000 16,740 0.3100 0.244 0.244 0.264 0.244 0.244 68,531 0.2443 0.00%
2021-03-25 0 0.310 0.305 0.335 - - 0 0 - 0.244 0.240 0.264 - - 0 - 0.00%
2021-03-24 0 0.310 0.310 0.320 0.310 0.310 82,000 25,420 0.3100 0.244 0.244 0.252 0.244 0.244 104,065 0.2443 -1.59%
2021-03-23 0 0.315 0.310 0.340 - - 0 0 - 0.248 0.244 0.268 - - 0 - 0.00%
2021-03-22 0 0.315 0.315 0.335 0.305 0.305 18,000 5,490 0.3050 0.248 0.248 0.264 0.240 0.240 22,844 0.2403 0.00%
2021-03-19 0 0.315 0.310 0.335 - - 0 0 - 0.248 0.244 0.264 - - 0 - 0.00%
2021-03-18 0 0.315 0.305 0.315 0.310 0.315 42,000 13,130 0.3126 0.248 0.240 0.248 0.244 0.248 53,302 0.2463 0.00%
2021-03-17 0 0.315 0.310 0.355 0.315 0.315 6,000 1,890 0.3150 0.248 0.244 0.280 0.248 0.248 7,615 0.2482 -5.97%
2021-03-16 0 0.335 0.315 0.350 - - 0 0 - 0.264 0.248 0.276 - - 0 - 0.00%
2021-03-15 0 0.335 0.320 0.350 0.320 0.335 90,000 28,830 0.3203 0.264 0.252 0.276 0.252 0.264 114,218 0.2524 -5.63%
2021-03-12 0 0.355 0.335 0.365 - - 0 0 - 0.280 0.264 0.288 - - 0 - 0.00%
2021-03-11 0 0.355 0.355 0.365 - - 0 0 - 0.280 0.280 0.288 - - 0 - 2.90%
2021-03-10 0 0.345 0.325 0.345 0.350 0.350 10,000 3,500 0.3500 0.272 0.256 0.272 0.276 0.276 12,691 0.2758 4.55%
2021-03-09 0 0.330 0.315 0.355 - - 0 0 - 0.260 0.248 0.280 - - 0 - 0.00%
2021-03-08 0 0.330 0.330 0.380 0.330 0.335 18,000 5,950 0.3306 0.260 0.260 0.299 0.260 0.264 22,844 0.2605 -7.04%
2021-03-05 0 0.355 0.325 0.355 0.345 0.365 20,000 6,980 0.3490 0.280 0.256 0.280 0.272 0.288 25,382 0.2750 -7.79%
2021-03-04 0 0.385 0.345 0.370 - - 0 0 - 0.303 0.272 0.292 - - 0 - 0.00%
2021-03-03 0 0.385 0.340 0.385 - - 0 0 - 0.303 0.268 0.303 - - 0 - -1.28%
2021-03-02 0 0.390 0.345 0.390 - - 0 0 - 0.307 0.272 0.307 - - 0 - 0.00%
2021-03-01 0 0.390 0.345 0.390 - - 0 0 - 0.307 0.272 0.307 - - 0 - 0.00%
2021-02-26 0 0.390 0.350 0.395 0.390 0.390 10,000 3,900 0.3900 0.307 0.276 0.311 0.307 0.307 12,691 0.3073 0.00%
2021-02-25 0 0.390 0.370 0.390 0.390 0.390 2,000 780 0.3900 0.307 0.292 0.307 0.307 0.307 2,538 0.3073 8.33%
2021-02-24 0 0.360 0.350 0.390 0.360 0.365 144,000 52,340 0.3635 0.284 0.276 0.307 0.284 0.288 182,748 0.2864 -1.37%
2021-02-23 0 0.365 0.365 0.390 0.350 0.395 194,000 71,420 0.3681 0.288 0.288 0.307 0.276 0.311 246,203 0.2901 -7.59%
2021-02-22 0 0.395 0.380 0.395 0.350 0.400 194,000 74,060 0.3818 0.311 0.299 0.311 0.276 0.315 246,203 0.3008 9.72%
2021-02-19 0 0.360 0.335 0.360 - - 0 0 - 0.284 0.264 0.284 - - 0 - 0.00%
2021-02-18 0 0.360 0.340 0.360 - - 0 0 - 0.284 0.268 0.284 - - 0 - 0.00%
2021-02-17 0 0.360 0.345 0.360 0.370 0.380 12,000 4,490 0.3742 0.284 0.272 0.284 0.292 0.299 15,229 0.2948 0.00%
2021-02-16 0 0.360 0.340 0.360 0.345 0.390 162,000 56,880 0.3511 0.284 0.268 0.284 0.272 0.307 205,592 0.2767 5.88%
2021-02-11 0 0.340 0.315 0.340 0.325 0.340 8,000 2,660 0.3325 0.268 0.248 0.268 0.256 0.268 10,153 0.2620 4.62%
2021-02-10 0 0.325 0.325 0.335 0.315 0.335 26,000 8,620 0.3315 0.256 0.256 0.264 0.248 0.264 32,996 0.2612 1.56%
2021-02-09 0 0.320 0.300 0.330 - - 0 0 - 0.252 0.236 0.260 - - 0 - 0.00%
2021-02-08 0 0.320 0.320 0.330 0.305 0.305 2,000 610 0.3050 0.252 0.252 0.260 0.240 0.240 2,538 0.2403 0.00%
2021-02-05 0 0.320 0.300 0.340 - - 0 0 - 0.252 0.236 0.268 - - 0 - 0.00%
2021-02-04 0 0.320 0.305 0.320 0.320 0.320 4,000 1,280 0.3200 0.252 0.240 0.252 0.252 0.252 5,076 0.2521 1.59%
2021-02-03 0 0.315 0.315 0.320 0.300 0.320 696,000 214,550 0.3083 0.248 0.248 0.252 0.236 0.252 883,284 0.2429 1.61%
2021-02-02 0 0.310 0.310 0.320 0.300 0.330 1,376,000 430,360 0.3128 0.244 0.244 0.252 0.236 0.260 1,746,263 0.2464 -11.43%
2021-02-01 0 0.350 0.330 0.350 - - 0 0 - 0.276 0.260 0.276 - - 0 - -2.78%
2021-01-29 0 0.360 0.340 0.400 0.330 0.365 44,000 14,650 0.3330 0.284 0.268 0.315 0.260 0.288 55,840 0.2624 9.09%
2021-01-28 0 0.330 0.330 0.380 0.330 0.335 458,000 153,280 0.3347 0.260 0.260 0.299 0.260 0.264 581,242 0.2637 -2.94%
2021-01-27 0 0.340 0.335 0.360 0.340 0.360 608,000 206,820 0.3402 0.268 0.264 0.284 0.268 0.284 771,605 0.2680 -8.11%
2021-01-26 0 0.370 0.340 0.370 0.370 0.370 2,000 740 0.3700 0.292 0.268 0.292 0.292 0.292 2,538 0.2915 0.00%
2021-01-25 0 0.370 0.345 0.370 0.345 0.380 140,000 52,210 0.3729 0.292 0.272 0.292 0.272 0.299 177,672 0.2939 5.71%
2021-01-22 0 0.350 0.325 0.350 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2021-01-21 0 0.350 0.345 0.350 0.340 0.350 302,000 102,700 0.3401 0.276 0.272 0.276 0.268 0.276 383,264 0.2680 12.90%
2021-01-20 0 0.310 0.305 0.340 0.310 0.310 72,000 22,270 0.3093 0.244 0.240 0.268 0.244 0.244 91,374 0.2437 1.64%
2021-01-19 0 0.305 0.305 0.320 0.300 0.325 578,000 177,980 0.3079 0.240 0.240 0.252 0.236 0.256 733,532 0.2426 -10.29%
2021-01-18 0 0.340 0.315 0.380 - - 0 0 - 0.268 0.248 0.299 - - 0 - 0.00%
2021-01-15 0 0.340 0.335 0.375 0.340 0.340 8,000 2,720 0.3400 0.268 0.264 0.295 0.268 0.268 10,153 0.2679 -10.53%
2021-01-14 0 0.380 0.340 0.380 - - 0 0 - 0.299 0.268 0.299 - - 0 - 0.00%
2021-01-13 0 0.380 0.340 0.380 0.380 0.380 32,000 12,160 0.3800 0.299 0.268 0.299 0.299 0.299 40,611 0.2994 8.57%
2021-01-12 0 0.350 0.315 0.380 - - 0 0 - 0.276 0.248 0.299 - - 0 - 0.00%
2021-01-11 0 0.350 0.315 0.385 - - 0 0 - 0.276 0.248 0.303 - - 0 - 0.00%
2021-01-08 0 0.350 0.350 0.380 0.330 0.340 378,000 126,960 0.3359 0.276 0.276 0.299 0.260 0.268 479,715 0.2647 -7.89%
2021-01-07 0 0.380 0.320 0.380 0.380 0.380 2,000 760 0.3800 0.299 0.252 0.299 0.299 0.299 2,538 0.2994 8.57%
2021-01-06 0 0.350 0.315 0.350 0.350 0.350 2,000 700 0.3500 0.276 0.248 0.276 0.276 0.276 2,538 0.2758 6.06%
2021-01-05 0 0.330 0.330 0.350 0.330 0.365 44,000 14,670 0.3334 0.260 0.260 0.276 0.260 0.288 55,840 0.2627 0.00%
2021-01-04 0 0.330 0.315 0.335 0.310 0.330 42,000 12,870 0.3064 0.260 0.248 0.264 0.244 0.260 53,302 0.2415 -1.49%
2020-12-31 0 0.335 0.335 0.360 0.330 0.330 20,000 6,600 0.3300 0.264 0.264 0.284 0.260 0.260 25,382 0.2600 1.52%
2020-12-30 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.260 0.244 0.260 0.260 0.260 2,538 0.2600 1.54%
2020-12-29 0 0.325 0.330 0.355 - - 0 0 - 0.256 0.260 0.280 - - 0 - 0.00%
2020-12-28 0 0.325 0.310 0.355 - - 0 0 - 0.256 0.244 0.280 - - 0 - 0.00%
2020-12-24 0 0.325 0.310 0.350 0.305 0.325 102,000 31,150 0.3054 0.256 0.244 0.276 0.240 0.256 129,447 0.2406 0.00%
2020-12-23 0 0.325 0.325 0.330 0.300 0.335 50,000 15,080 0.3016 0.256 0.256 0.260 0.236 0.264 63,454 0.2377 1.56%
2020-12-22 0 0.320 0.280 0.360 0.320 0.320 12,000 3,840 0.3200 0.252 0.221 0.284 0.252 0.252 15,229 0.2521 -8.57%
2020-12-21 0 0.350 0.320 0.350 - - 0 0 - 0.276 0.252 0.276 - - 0 - 0.00%
2020-12-18 0 0.350 0.325 0.350 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2020-12-17 0 0.350 0.320 0.350 - - 0 0 - 0.276 0.252 0.276 - - 0 - 0.00%
2020-12-16 0 0.350 0.320 0.350 - - 0 0 - 0.276 0.252 0.276 - - 0 - 0.00%
2020-12-15 0 0.350 0.325 0.350 0.370 0.375 4,000 1,490 0.3725 0.276 0.256 0.276 0.292 0.295 5,076 0.2935 1.45%
2020-12-14 0 0.345 0.315 0.345 - - 0 0 - 0.272 0.248 0.272 - - 0 - -1.43%
2020-12-11 0 0.350 0.350 0.380 0.315 0.335 88,000 28,870 0.3281 0.276 0.276 0.299 0.248 0.264 111,680 0.2585 0.00%
2020-12-10 0 0.350 0.310 0.385 - - 40,000 12,800 0.3200 0.276 0.244 0.303 - - 50,763 0.2521 0.00%
2020-12-09 0 0.350 0.315 0.390 - - 0 0 - 0.276 0.248 0.307 - - 0 - 0.00%
2020-12-08 0 0.350 0.315 0.380 - - 0 0 - 0.276 0.248 0.299 - - 0 - 0.00%
2020-12-07 0 0.350 0.315 0.390 - - 0 0 - 0.276 0.248 0.307 - - 0 - 0.00%
2020-12-04 0 0.350 0.310 0.385 - - 0 0 - 0.276 0.244 0.303 - - 0 - 0.00%
2020-12-03 0 0.350 0.315 0.350 0.345 0.350 4,000 1,390 0.3475 0.276 0.248 0.276 0.272 0.276 5,076 0.2738 12.90%
2020-12-02 0 0.310 0.305 0.350 - - 0 0 - 0.244 0.240 0.276 - - 0 - 0.00%
2020-12-01 0 0.310 0.305 0.350 - - 0 0 - 0.244 0.240 0.276 - - 0 - 0.00%
2020-11-30 0 0.310 0.305 0.350 - - 0 0 - 0.244 0.240 0.276 - - 0 - 0.00%
2020-11-27 0 0.310 0.310 0.350 - - 0 0 - 0.244 0.244 0.276 - - 0 - 1.64%
2020-11-26 0 0.305 0.305 0.350 0.305 0.305 24,000 7,320 0.3050 0.240 0.240 0.276 0.240 0.240 30,458 0.2403 0.00%
2020-11-25 0 0.305 0.305 0.350 0.305 0.305 2,000 610 0.3050 0.240 0.240 0.276 0.240 0.240 2,538 0.2403 0.00%
2020-11-24 0 0.305 0.305 0.330 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2020-11-23 0 0.305 0.305 0.325 0.300 0.320 454,000 137,010 0.3018 0.240 0.240 0.256 0.236 0.252 576,165 0.2378 -7.58%
2020-11-20 0 0.330 0.315 0.370 - - 0 0 - 0.260 0.248 0.292 - - 0 - 0.00%
2020-11-19 0 0.330 0.320 0.330 0.330 0.390 108,000 36,970 0.3423 0.260 0.252 0.260 0.260 0.307 137,061 0.2697 -2.94%
2020-11-18 0 0.340 0.335 0.390 0.340 0.340 2,000 680 0.3400 0.268 0.264 0.307 0.268 0.268 2,538 0.2679 13.33%
2020-11-17 0 0.300 0.300 0.335 0.300 0.300 200,000 60,000 0.3000 0.236 0.236 0.264 0.236 0.236 253,817 0.2364 0.00%
2020-11-16 0 0.300 0.295 0.315 - - 0 0 - 0.236 0.232 0.248 - - 0 - 0.00%
2020-11-13 0 0.300 0.295 0.300 - - 0 0 - 0.236 0.232 0.236 - - 0 - -4.76%
2020-11-12 0 0.315 0.305 0.325 0.315 0.315 4,000 1,260 0.3150 0.248 0.240 0.256 0.248 0.248 5,076 0.2482 5.00%
2020-11-11 0 0.300 0.300 0.310 - - 0 0 - 0.236 0.236 0.244 - - 0 - 0.00%
2020-11-10 0 0.300 0.300 0.335 0.290 0.295 4,000 1,170 0.2925 0.236 0.236 0.264 0.229 0.232 5,076 0.2305 0.00%
2020-11-09 0 0.300 0.300 0.350 0.300 0.300 110,000 33,000 0.3000 0.236 0.236 0.276 0.236 0.236 139,600 0.2364 -3.23%
2020-11-06 0 0.310 0.290 0.340 - - 0 0 - 0.244 0.229 0.268 - - 0 - 0.00%
2020-11-05 0 0.310 0.290 0.315 0.300 0.310 24,000 7,240 0.3017 0.244 0.229 0.248 0.236 0.244 30,458 0.2377 6.90%
2020-11-04 0 0.290 0.285 0.325 - - 0 0 - 0.229 0.225 0.256 - - 0 - 0.00%
2020-11-03 0 0.290 0.290 0.315 0.285 0.290 36,000 10,410 0.2892 0.229 0.229 0.248 0.225 0.229 45,687 0.2279 0.00%
2020-11-02 0 0.290 0.290 0.320 0.285 0.285 34,000 9,690 0.2850 0.229 0.229 0.252 0.225 0.225 43,149 0.2246 1.75%
2020-10-30 0 0.285 0.285 0.305 0.270 0.320 178,000 49,460 0.2779 0.225 0.225 0.240 0.213 0.252 225,897 0.2189 -20.83%
2020-10-29 0 0.360 0.320 0.360 - - 0 0 - 0.284 0.252 0.284 - - 0 - 0.00%
2020-10-28 0 0.360 0.345 0.360 0.320 0.360 88,000 28,400 0.3227 0.284 0.272 0.284 0.252 0.284 111,680 0.2543 0.00%
2020-10-27 0 0.360 0.315 0.360 0.325 0.370 100,000 36,170 0.3617 0.284 0.248 0.284 0.256 0.292 126,909 0.2850 5.88%
2020-10-23 0 0.340 0.315 0.340 0.340 0.340 4,000 1,360 0.3400 0.268 0.248 0.268 0.268 0.268 5,076 0.2679 11.48%
2020-10-22 0 0.305 0.305 0.340 0.300 0.300 2,000 600 0.3000 0.240 0.240 0.268 0.236 0.236 2,538 0.2364 0.00%
2020-10-21 0 0.305 0.305 0.315 0.300 0.300 40,000 12,000 0.3000 0.240 0.240 0.248 0.236 0.236 50,763 0.2364 -4.69%
2020-10-20 0 0.320 0.305 0.320 0.290 0.330 38,000 11,520 0.3032 0.252 0.240 0.252 0.229 0.260 48,225 0.2389 6.67%
2020-10-19 0 0.300 0.260 0.300 - - 0 0 - 0.236 0.205 0.236 - - 0 - 0.00%
2020-10-16 0 0.300 0.255 0.335 - - 0 0 - 0.236 0.201 0.264 - - 0 - 0.00%
2020-10-15 0 0.300 0.300 0.340 - - 0 0 - 0.236 0.236 0.268 - - 0 - 3.45%
2020-10-14 0 0.290 0.260 0.340 - - 0 0 - 0.229 0.205 0.268 - - 0 - 0.00%
2020-10-12 0 0.290 0.250 0.335 - - 0 0 - 0.229 0.197 0.264 - - 0 - 0.00%
2020-10-09 0 0.290 0.260 0.345 - - 0 0 - 0.229 0.205 0.272 - - 0 - 0.00%
2020-10-08 0 0.290 0.290 0.330 - - 0 0 - 0.229 0.229 0.260 - - 0 - 1.75%
2020-10-07 0 0.285 0.260 0.285 - - 0 0 - 0.225 0.205 0.225 - - 0 - -1.72%
2020-10-06 0 0.290 0.255 0.290 - - 0 0 - 0.229 0.201 0.229 - - 0 - -3.33%
2020-10-05 0 0.300 0.255 0.325 0.300 0.300 4,000 1,200 0.3000 0.236 0.201 0.256 0.236 0.236 5,076 0.2364 3.45%
2020-09-30 0 0.290 0.270 0.345 - - 0 0 - 0.229 0.213 0.272 - - 0 - 0.00%
2020-09-29 0 0.290 0.290 0.350 0.260 0.260 4,000 1,040 0.2600 0.229 0.229 0.276 0.205 0.205 5,076 0.2049 0.00%
2020-09-28 0 0.290 0.270 0.295 - - 0 0 - 0.229 0.213 0.232 - - 0 - 0.00%
2020-09-25 0 0.290 0.270 0.345 - - 0 0 - 0.229 0.213 0.272 - - 0 - 0.00%
2020-09-24 0 0.290 0.275 0.350 - - 0 0 - 0.229 0.217 0.276 - - 0 - 0.00%
2020-09-23 0 0.290 0.300 0.350 0.275 0.275 10,000 2,750 0.2750 0.229 0.236 0.276 0.217 0.217 12,691 0.2167 -6.45%
2020-09-22 0 0.310 0.310 0.315 0.260 0.320 58,000 17,880 0.3083 0.244 0.244 0.248 0.205 0.252 73,607 0.2429 12.73%
2020-09-21 0 0.275 0.275 0.335 0.275 0.285 26,000 7,210 0.2773 0.217 0.217 0.264 0.217 0.225 32,996 0.2185 -8.33%
2020-09-18 0 0.300 0.285 0.350 0.300 0.300 40,000 12,000 0.3000 0.236 0.225 0.276 0.236 0.236 50,763 0.2364 3.45%
2020-09-17 0 0.290 0.285 0.340 0.290 0.290 2,000 580 0.2900 0.229 0.225 0.268 0.229 0.229 2,538 0.2285 -4.92%
2020-09-16 0 0.305 0.295 0.340 - - 0 0 - 0.240 0.232 0.268 - - 0 - 0.00%
2020-09-15 0 0.305 0.305 0.345 0.305 0.305 2,000 610 0.3050 0.240 0.240 0.272 0.240 0.240 2,538 0.2403 -8.96%
2020-09-14 0 0.335 0.310 0.335 0.300 0.345 262,000 90,300 0.3447 0.264 0.244 0.264 0.236 0.272 332,501 0.2716 11.67%
2020-09-11 0 0.300 0.300 0.360 0.300 0.300 2,000 600 0.3000 0.236 0.236 0.284 0.236 0.236 2,538 0.2364 0.00%
2020-09-10 0 0.300 0.285 0.345 - - 0 0 - 0.236 0.225 0.272 - - 0 - 0.00%
2020-09-09 0 0.300 0.285 0.340 - - 0 0 - 0.236 0.225 0.268 - - 0 - 0.00%
2020-09-08 0 0.300 0.300 0.335 0.295 0.355 16,000 5,030 0.3144 0.236 0.236 0.264 0.232 0.280 20,305 0.2477 -1.64%
2020-09-07 0 0.305 0.305 0.320 0.305 0.355 270,000 84,610 0.3134 0.240 0.240 0.252 0.240 0.280 342,653 0.2469 -1.61%
2020-09-04 0 0.310 0.320 0.380 0.310 0.415 52,000 17,400 0.3346 0.244 0.252 0.299 0.244 0.327 65,992 0.2637 -18.42%
2020-09-03 0 0.380 0.365 0.380 0.305 0.410 922,000 323,690 0.3511 0.299 0.288 0.299 0.240 0.323 1,170,098 0.2766 35.71%
2020-09-02 0 0.280 0.260 0.280 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2020-09-01 0 0.280 0.255 0.320 - - 0 0 - 0.221 0.201 0.252 - - 0 - 0.00%
2020-08-31 0 0.280 0.270 0.320 - - 0 0 - 0.221 0.213 0.252 - - 0 - 0.00%
2020-08-28 0 0.280 0.265 0.320 - - 0 0 - 0.221 0.209 0.252 - - 0 - 0.00%
2020-08-27 0 0.280 0.280 0.360 0.275 0.280 118,000 32,550 0.2758 0.221 0.221 0.284 0.217 0.221 149,752 0.2174 0.00%
2020-08-26 0 0.280 0.280 0.325 - - 0 0 - 0.221 0.221 0.256 - - 0 - 0.00%
2020-08-25 0 0.280 0.280 0.300 0.280 0.285 174,000 49,100 0.2822 0.221 0.221 0.236 0.221 0.225 220,821 0.2224 0.00%
2020-08-24 0 0.280 0.280 0.300 0.275 0.275 20,000 5,500 0.2750 0.221 0.221 0.236 0.217 0.217 25,382 0.2167 -8.20%
2020-08-21 0 0.305 0.275 0.320 - - 0 0 - 0.240 0.217 0.252 - - 0 - 0.00%
2020-08-20 0 0.305 0.270 0.340 - - 0 0 - 0.240 0.213 0.268 - - 0 - 0.00%
2020-08-19 0 0.305 0.280 0.340 - - 0 0 - 0.240 0.221 0.268 - - 0 - 0.00%
2020-08-18 0 0.305 0.275 0.355 - - 0 0 - 0.240 0.217 0.280 - - 0 - 0.00%
2020-08-17 0 0.305 0.270 0.330 0.305 0.305 92,000 28,060 0.3050 0.240 0.213 0.260 0.240 0.240 116,756 0.2403 -3.17%
2020-08-14 0 0.315 0.270 0.315 0.315 0.320 48,000 15,180 0.3163 0.248 0.213 0.248 0.248 0.252 60,916 0.2492 8.62%
2020-08-13 0 0.290 0.260 0.320 0.290 0.290 10,000 2,900 0.2900 0.229 0.205 0.252 0.229 0.229 12,691 0.2285 1.75%
2020-08-12 0 0.285 0.275 0.325 0.285 0.305 80,000 23,200 0.2900 0.225 0.217 0.256 0.225 0.240 101,527 0.2285 -5.00%
2020-08-11 0 0.300 0.260 0.300 0.270 0.300 60,000 16,800 0.2800 0.236 0.205 0.236 0.213 0.236 76,145 0.2206 7.14%
2020-08-10 0 0.280 0.205 0.340 - - 0 0 - 0.221 0.162 0.268 - - 0 - 0.00%
2020-08-07 0 0.280 0.240 0.500 - - 0 0 - 0.221 0.189 0.394 - - 0 - 0.00%
2020-08-06 0 0.280 0.260 0.300 - - 0 0 - 0.221 0.205 0.236 - - 0 - 0.00%
2020-08-05 0 0.280 0.250 0.320 - - 0 0 - 0.221 0.197 0.252 - - 0 - 0.00%
2020-08-04 0 0.280 0.250 0.300 - - 0 0 - 0.221 0.197 0.236 - - 0 - 0.00%
2020-08-03 0 0.280 0.250 0.285 0.280 0.280 50,000 14,000 0.2800 0.221 0.197 0.225 0.221 0.221 63,454 0.2206 0.00%
2020-07-31 0 0.280 0.250 0.285 - - 0 0 - 0.221 0.197 0.225 - - 0 - 0.00%
2020-07-30 0 0.280 0.275 0.290 0.270 0.280 80,000 22,050 0.2756 0.221 0.217 0.229 0.213 0.221 101,527 0.2172 -3.45%
2020-07-29 0 0.290 0.260 0.290 0.275 0.290 88,000 25,020 0.2843 0.229 0.205 0.229 0.217 0.229 111,680 0.2240 5.45%
2020-07-28 0 0.275 0.265 0.320 - - 0 0 - 0.217 0.209 0.252 - - 0 - 0.00%
2020-07-27 0 0.275 0.250 0.285 - - 0 0 - 0.217 0.197 0.225 - - 0 - 0.00%
2020-07-24 0 0.275 0.270 0.285 - - 0 0 - 0.217 0.213 0.225 - - 0 - 0.00%
2020-07-23 0 0.275 0.270 0.290 0.275 0.275 20,000 5,500 0.2750 0.217 0.213 0.229 0.217 0.217 25,382 0.2167 0.00%
2020-07-22 0 0.275 0.275 0.290 0.265 0.290 268,944 74,270 0.2762 0.217 0.217 0.229 0.209 0.229 341,313 0.2176 -6.78%
2020-07-21 0 0.295 0.270 0.335 - - 0 0 - 0.232 0.213 0.264 - - 0 - 0.00%
2020-07-20 0 0.295 0.285 0.350 0.295 0.300 64,000 19,020 0.2972 0.232 0.225 0.276 0.232 0.236 81,222 0.2342 -1.67%
2020-07-17 0 0.300 0.275 0.325 - - 0 0 - 0.236 0.217 0.256 - - 0 - 0.00%
2020-07-16 0 0.300 0.270 0.305 - - 0 0 - 0.236 0.213 0.240 - - 0 - 0.00%
2020-07-15 0 0.300 0.280 0.330 0.290 0.300 138,000 40,880 0.2962 0.236 0.221 0.260 0.229 0.236 175,134 0.2334 3.45%
2020-07-14 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 0.229 0.217 0.229 0.229 0.229 63,454 0.2285 5.45%
2020-07-13 0 0.275 0.265 0.285 0.270 0.300 1,022,000 278,610 0.2726 0.217 0.209 0.225 0.213 0.236 1,297,006 0.2148 -11.29%
2020-07-10 0 0.310 0.310 0.345 0.310 0.345 166,000 54,740 0.3298 0.244 0.244 0.272 0.244 0.272 210,668 0.2598 -6.06%
2020-07-09 0 0.330 0.320 0.380 0.330 0.340 294,000 97,210 0.3306 0.260 0.252 0.299 0.260 0.268 373,111 0.2605 -8.33%
2020-07-08 0 0.360 0.335 0.800 - - 0 0 - 0.284 0.264 0.630 - - 0 - 0.00%
2020-07-07 0 0.360 0.335 1.410 - - 0 0 - 0.284 0.264 1.111 - - 0 - 0.00%
2020-07-06 0 0.360 0.330 0.440 - - 0 0 - 0.284 0.260 0.347 - - 0 - 0.00%
2020-07-03 0 0.360 0.305 1.360 - - 0 0 - 0.284 0.240 1.072 - - 0 - 0.00%
2020-07-02 0 0.360 0.320 0.440 - - 0 0 - 0.284 0.252 0.347 - - 0 - 0.00%
2020-06-30 0 0.360 - 0.440 - - 0 0 - 0.284 - 0.347 - - 0 - 0.00%
2020-06-29 0 0.360 0.255 0.440 - - 0 0 - 0.284 0.201 0.347 - - 0 - 0.00%
2020-06-26 0 0.360 0.320 0.440 - - 0 0 - 0.284 0.252 0.347 - - 0 - 0.00%
2020-06-24 0 0.360 0.315 0.440 - - 0 0 - 0.284 0.248 0.347 - - 0 - 0.00%
2020-06-23 0 0.360 0.315 0.440 - - 0 0 - 0.284 0.248 0.347 - - 0 - 0.00%
2020-06-22 0 0.360 0.320 0.440 - - 0 0 - 0.284 0.252 0.347 - - 0 - 0.00%
2020-06-19 0 0.360 0.315 0.395 - - 0 0 - 0.284 0.248 0.311 - - 0 - 0.00%
2020-06-18 0 0.360 0.335 0.395 - - 0 0 - 0.284 0.264 0.311 - - 0 - 0.00%
2020-06-17 0 0.360 0.335 0.395 - - 0 0 - 0.284 0.264 0.311 - - 0 - 0.00%
2020-06-16 0 0.360 0.335 0.390 0.355 0.360 120,000 43,170 0.3598 0.284 0.264 0.307 0.280 0.284 152,290 0.2835 0.00%
2020-06-15 0 0.360 0.335 0.395 - - 0 0 - 0.284 0.264 0.311 - - 0 - 0.00%
2020-06-12 0 0.360 0.335 0.395 - - 0 0 - 0.284 0.264 0.311 - - 0 - 0.00%
2020-06-11 0 0.360 0.335 0.395 - - 0 0 - 0.284 0.264 0.311 - - 0 - 0.00%
2020-06-10 0 0.360 0.340 0.395 - - 0 0 - 0.284 0.268 0.311 - - 0 - 0.00%
2020-06-09 0 0.360 0.340 0.380 - - 0 0 - 0.284 0.268 0.299 - - 0 - 0.00%
2020-06-08 0 0.360 0.350 0.395 0.335 0.360 120,000 43,040 0.3587 0.284 0.276 0.311 0.264 0.284 152,290 0.2826 0.00%
2020-06-05 0 0.360 0.330 0.365 - - 0 0 - 0.284 0.260 0.288 - - 0 - 0.00%
2020-06-04 0 0.360 0.330 0.370 - - 0 0 - 0.284 0.260 0.292 - - 0 - 0.00%
2020-06-03 0 0.360 0.330 0.370 - - 0 0 - 0.284 0.260 0.292 - - 0 - 0.00%
2020-06-02 0 0.360 0.330 0.360 - - 0 0 - 0.284 0.260 0.284 - - 0 - 0.00%
2020-06-01 0 0.360 0.300 0.370 - - 0 0 - 0.284 0.236 0.292 - - 0 - 0.00%
2020-05-29 0 0.360 0.290 0.360 - - 0 0 - 0.284 0.229 0.284 - - 0 - 0.00%
2020-05-28 0 0.360 0.310 0.360 - - 0 0 - 0.284 0.244 0.284 - - 0 - 0.00%
2020-05-27 0 0.360 0.290 0.380 - - 0 0 - 0.284 0.229 0.299 - - 0 - 0.00%
2020-05-26 0 0.360 0.290 0.410 - - 0 0 - 0.284 0.229 0.323 - - 0 - 0.00%
2020-05-25 0 0.360 0.300 0.410 - - 0 0 - 0.284 0.236 0.323 - - 0 - 0.00%
2020-05-22 0 0.360 0.350 0.380 - - 0 0 - 0.284 0.276 0.299 - - 0 - 0.00%
2020-05-21 0 0.360 0.350 0.380 - - 0 0 - 0.284 0.276 0.299 - - 0 - 0.00%
2020-05-20 0 0.360 0.280 0.370 - - 0 0 - 0.284 0.221 0.292 - - 0 - 0.00%
2020-05-19 0 0.360 0.330 0.375 - - 0 0 - 0.284 0.260 0.295 - - 0 - 0.00%
2020-05-18 0 0.360 0.300 0.380 - - 0 0 - 0.284 0.236 0.299 - - 0 - 0.00%
2020-05-15 0 0.360 0.330 0.400 - - 0 0 - 0.284 0.260 0.315 - - 0 - 0.00%
2020-05-14 0 0.360 0.330 0.400 - - 0 0 - 0.284 0.260 0.315 - - 0 - 0.00%
2020-05-13 0 0.360 0.360 0.400 - - 0 0 - 0.284 0.284 0.315 - - 0 - 0.00%
2020-05-12 0 0.360 0.340 0.395 - - 0 0 - 0.284 0.268 0.311 - - 0 - 0.00%
2020-05-11 0 0.360 0.330 0.395 - - 0 0 - 0.284 0.260 0.311 - - 0 - 0.00%
2020-05-08 0 0.360 0.350 0.395 - - 0 0 - 0.284 0.276 0.311 - - 0 - 0.00%
2020-05-07 0 0.360 0.350 0.380 - - 0 0 - 0.284 0.276 0.299 - - 0 - 0.00%
2020-05-06 0 0.360 0.335 0.400 - - 0 0 - 0.284 0.264 0.315 - - 0 - 0.00%
2020-05-05 0 0.360 0.340 0.400 - - 0 0 - 0.284 0.268 0.315 - - 0 - 0.00%
2020-05-04 0 0.360 0.335 0.410 - - 0 0 - 0.284 0.264 0.323 - - 0 - 0.00%
2020-04-29 0 0.360 0.345 0.410 - - 0 0 - 0.284 0.272 0.323 - - 0 - 0.00%
2020-04-28 0 0.360 0.360 0.410 - - 0 0 - 0.284 0.284 0.323 - - 0 - 7.46%
2020-04-27 0 0.335 0.335 0.410 - - 0 0 - 0.264 0.264 0.323 - - 0 - 0.00%
2020-04-24 0 0.335 0.335 0.410 0.335 0.335 84,000 28,140 0.3350 0.264 0.264 0.323 0.264 0.264 106,603 0.2640 -9.46%
2020-04-23 0 0.370 0.335 0.370 0.370 0.370 10,000 3,700 0.3700 0.292 0.264 0.292 0.292 0.292 12,691 0.2915 -2.63%
2020-04-22 0 0.380 0.370 0.385 0.380 0.380 6,000 2,280 0.3800 0.299 0.292 0.303 0.299 0.299 7,615 0.2994 -1.30%
2020-04-21 0 0.385 0.375 0.385 - - 0 0 - 0.303 0.295 0.303 - - 0 - 0.00%
2020-04-20 0 0.385 0.375 0.385 - - 0 0 - 0.303 0.295 0.303 - - 0 - 0.00%
2020-04-17 0 0.385 0.350 0.620 - - 0 0 - 0.303 0.276 0.489 - - 0 - 0.00%
2020-04-16 0 0.385 0.340 0.385 - - 0 0 - 0.303 0.268 0.303 - - 0 - 0.00%
2020-04-15 0 0.385 0.340 0.385 - - 0 0 - 0.303 0.268 0.303 - - 0 - 0.00%
2020-04-14 0 0.385 0.300 0.390 0.385 0.385 4,000 1,540 0.3850 0.303 0.236 0.307 0.303 0.303 5,076 0.3034 -1.28%
2020-04-09 0 0.390 0.350 0.390 - - 0 0 - 0.307 0.276 0.307 - - 0 - 0.00%
2020-04-08 0 0.390 0.350 0.390 - - 0 0 - 0.307 0.276 0.307 - - 0 - 0.00%
2020-04-07 0 0.390 0.355 0.390 - - 0 0 - 0.307 0.280 0.307 - - 0 - 0.00%
2020-04-06 0 0.390 0.370 0.390 - - 0 0 - 0.307 0.292 0.307 - - 0 - 0.00%
2020-04-03 0 0.390 0.355 0.390 - - 0 0 - 0.307 0.280 0.307 - - 0 - 0.00%
2020-04-02 0 0.390 0.350 0.390 - - 0 0 - 0.307 0.276 0.307 - - 0 - 0.00%
2020-04-01 0 0.390 0.360 0.390 0.390 0.390 4,000 1,560 0.3900 0.307 0.284 0.307 0.307 0.307 5,076 0.3073 0.00%
2020-03-31 0 0.390 0.390 0.470 - - 0 0 - 0.307 0.307 0.370 - - 0 - 0.00%
2020-03-30 0 0.390 0.390 0.480 0.390 0.390 6,000 2,340 0.3900 0.307 0.307 0.378 0.307 0.307 7,615 0.3073 0.00%
2020-03-27 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2020-03-26 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2020-03-25 0 0.390 0.390 0.480 0.390 0.390 150,000 58,500 0.3900 0.307 0.307 0.378 0.307 0.307 190,363 0.3073 0.00%
2020-03-24 0 0.390 0.390 0.500 - - 0 0 - 0.307 0.307 0.394 - - 0 - 0.00%
2020-03-23 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.307 0.307 0.323 0.307 0.307 25,382 0.3073 0.00%
2020-03-20 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2020-03-19 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2020-03-18 0 0.390 0.390 0.400 0.390 0.390 722,000 281,580 0.3900 0.307 0.307 0.315 0.307 0.307 916,280 0.3073 0.00%
2020-03-17 0 0.390 0.390 0.400 0.390 0.390 400,000 156,000 0.3900 0.307 0.307 0.315 0.307 0.307 507,635 0.3073 0.00%
2020-03-16 0 0.390 0.390 1.410 0.390 0.400 100,000 39,040 0.3904 0.307 0.307 1.111 0.307 0.315 126,909 0.3076 -2.50%
2020-03-13 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-12 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-11 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-10 0 0.400 0.400 0.480 0.400 0.400 28,000 11,200 0.4000 0.315 0.315 0.378 0.315 0.315 35,534 0.3152 0.00%
2020-03-09 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-06 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-05 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-04 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-03-03 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.315 0.315 0.331 0.315 0.315 5,076 0.3152 -4.76%
2020-03-02 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2020-02-28 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2020-02-27 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.315 0.331 - - 0 - 0.00%
2020-02-26 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.315 0.331 - - 0 - -3.45%
2020-02-25 0 0.435 0.400 0.435 0.440 0.440 4,000 1,760 0.4400 0.343 0.315 0.343 0.347 0.347 5,076 0.3467 -2.25%
2020-02-24 0 0.445 0.425 0.445 - - 0 0 - 0.351 0.335 0.351 - - 0 - -2.20%
2020-02-21 0 0.455 0.425 0.455 0.465 0.480 108,000 50,550 0.4681 0.359 0.335 0.359 0.366 0.378 137,061 0.3688 16.67%
2020-02-20 0 0.390 0.390 0.410 0.390 0.390 412,000 160,680 0.3900 0.307 0.307 0.323 0.307 0.307 522,864 0.3073 -2.50%
2020-02-19 0 0.400 0.395 0.430 - - 0 0 - 0.315 0.311 0.339 - - 0 - 0.00%
2020-02-18 0 0.400 0.400 0.440 - - 0 0 - 0.315 0.315 0.347 - - 0 - 0.00%
2020-02-17 0 0.400 0.390 0.480 - - 0 0 - 0.315 0.307 0.378 - - 0 - 0.00%
2020-02-14 0 0.400 0.400 0.435 - - 0 0 - 0.315 0.315 0.343 - - 0 - 0.00%
2020-02-13 0 0.400 0.390 0.480 - - 0 0 - 0.315 0.307 0.378 - - 0 - 0.00%
2020-02-12 0 0.400 0.395 0.480 0.400 0.400 600,000 240,000 0.4000 0.315 0.311 0.378 0.315 0.315 761,452 0.3152 0.00%
2020-02-11 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-02-10 0 0.400 0.390 0.480 0.400 0.405 1,058,000 423,490 0.4003 0.315 0.307 0.378 0.315 0.319 1,342,693 0.3154 0.00%
2020-02-07 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-02-06 0 0.400 0.400 0.480 - - 0 0 - 0.315 0.315 0.378 - - 0 - 0.00%
2020-02-05 0 0.400 0.400 0.480 0.395 0.400 22,000 8,760 0.3982 0.315 0.315 0.378 0.311 0.315 27,920 0.3138 0.00%
2020-02-04 0 0.400 0.395 0.450 0.400 0.405 258,000 103,490 0.4011 0.315 0.311 0.355 0.315 0.319 327,424 0.3161 0.00%
2020-02-03 0 0.400 0.390 0.480 0.400 0.410 278,000 111,970 0.4028 0.315 0.307 0.378 0.315 0.323 352,806 0.3174 -1.23%
2020-01-31 0 0.405 0.400 0.510 0.400 0.405 34,000 13,730 0.4038 0.319 0.315 0.402 0.315 0.319 43,149 0.3182 1.25%
2020-01-30 0 0.400 0.390 0.400 - - 0 0 - 0.315 0.307 0.315 - - 0 - 0.00%
2020-01-29 0 0.400 0.380 0.470 - - 0 0 - 0.315 0.299 0.370 - - 0 - 0.00%
2020-01-24 0 0.400 0.395 0.470 0.395 0.400 1,508,000 603,160 0.4000 0.315 0.311 0.370 0.311 0.315 1,913,782 0.3152 0.00%
2020-01-23 0 0.400 0.390 0.465 0.400 0.405 512,000 204,860 0.4001 0.315 0.307 0.366 0.315 0.319 649,772 0.3153 -1.23%
2020-01-22 0 0.405 0.400 0.405 - - 0 0 - 0.319 0.315 0.319 - - 0 - -1.22%
2020-01-21 0 0.410 0.410 0.455 0.410 0.410 2,000 820 0.4100 0.323 0.323 0.359 0.323 0.323 2,538 0.3231 0.00%
2020-01-20 0 0.410 0.395 0.455 - - 0 0 - 0.323 0.311 0.359 - - 0 - 0.00%
2020-01-17 0 0.410 0.400 0.445 - - 0 0 - 0.323 0.315 0.351 - - 0 - 0.00%
2020-01-16 0 0.410 0.410 0.445 0.400 0.410 216,000 86,560 0.4007 0.323 0.323 0.351 0.315 0.323 274,123 0.3158 3.80%
2020-01-15 0 0.395 0.390 0.400 0.395 0.405 122,000 48,890 0.4007 0.311 0.307 0.315 0.311 0.319 154,829 0.3158 -1.25%
2020-01-14 0 0.400 0.400 0.450 0.400 0.420 50,000 20,600 0.4120 0.315 0.315 0.355 0.315 0.331 63,454 0.3246 -11.11%
2020-01-13 0 0.450 0.400 0.450 - - 0 0 - 0.355 0.315 0.355 - - 0 - -2.17%
2020-01-10 0 0.460 0.430 0.460 0.420 0.480 166,000 74,860 0.4510 0.362 0.339 0.362 0.331 0.378 210,668 0.3553 17.95%
2020-01-09 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2020-01-08 0 0.390 0.380 0.480 - - 0 0 - 0.307 0.299 0.378 - - 0 - 0.00%
2020-01-07 0 0.390 0.360 0.390 - - 0 0 - 0.307 0.284 0.307 - - 0 - 0.00%
2020-01-06 0 0.390 0.360 0.480 - - 0 0 - 0.307 0.284 0.378 - - 0 - 0.00%
2020-01-03 0 0.390 0.355 0.480 - - 0 0 - 0.307 0.280 0.378 - - 0 - 0.00%
2020-01-02 0 0.390 0.390 0.480 0.390 0.390 230,000 89,700 0.3900 0.307 0.307 0.378 0.307 0.307 291,890 0.3073 0.00%
2019-12-31 0 0.390 0.370 0.480 - - 0 0 - 0.307 0.292 0.378 - - 0 - 0.00%
2019-12-30 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2019-12-27 0 0.390 0.380 0.480 - - 0 0 - 0.307 0.299 0.378 - - 0 - 0.00%
2019-12-24 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2019-12-23 0 0.390 0.390 0.480 - - 0 0 - 0.307 0.307 0.378 - - 0 - 0.00%
2019-12-20 0 0.390 0.390 0.460 0.390 0.390 60,000 23,400 0.3900 0.307 0.307 0.362 0.307 0.307 76,145 0.3073 0.00%
2019-12-19 0 0.390 0.385 0.480 0.385 0.390 54,000 20,980 0.3885 0.307 0.303 0.378 0.303 0.307 68,531 0.3061 0.00%
2019-12-18 0 0.390 0.380 0.520 - - 0 0 - 0.307 0.299 0.410 - - 0 - 0.00%
2019-12-17 0 0.390 0.390 0.580 - - 0 0 - 0.307 0.307 0.457 - - 0 - 0.00%
2019-12-16 0 0.390 0.380 0.480 - - 0 0 - 0.307 0.299 0.378 - - 0 - 0.00%
2019-12-13 0 0.390 0.390 0.490 0.380 0.380 24,000 9,120 0.3800 0.307 0.307 0.386 0.299 0.299 30,458 0.2994 -2.50%
2019-12-12 0 0.400 0.380 0.490 - - 0 0 - 0.315 0.299 0.386 - - 0 - 0.00%
2019-12-11 0 0.400 0.380 0.490 - - 0 0 - 0.315 0.299 0.386 - - 0 - 0.00%
2019-12-10 0 0.400 0.380 0.490 - - 0 0 - 0.315 0.299 0.386 - - 0 - 0.00%
2019-12-09 0 0.400 0.390 0.520 - - 0 0 - 0.315 0.307 0.410 - - 0 - 0.00%
2019-12-06 0 0.400 0.370 0.540 - - 0 0 - 0.315 0.292 0.426 - - 0 - 0.00%
2019-12-05 0 0.400 0.380 0.490 - - 0 0 - 0.315 0.299 0.386 - - 0 - 0.00%
2019-12-04 0 0.400 0.350 0.400 0.400 0.400 8,000 3,200 0.4000 0.315 0.276 0.315 0.315 0.315 10,153 0.3152 -2.44%
2019-12-03 0 0.410 0.380 0.530 - - 0 0 - 0.323 0.299 0.418 - - 0 - 0.00%
2019-12-02 0 0.410 0.380 0.600 - - 0 0 - 0.323 0.299 0.473 - - 0 - 0.00%
2019-11-29 0 0.410 0.370 0.500 - - 0 0 - 0.323 0.292 0.394 - - 0 - 0.00%
2019-11-28 0 0.410 0.380 0.480 - - 0 0 - 0.323 0.299 0.378 - - 0 - 0.00%
2019-11-27 0 0.410 0.410 0.450 0.410 0.495 36,000 15,700 0.4361 0.323 0.323 0.355 0.323 0.390 45,687 0.3436 -6.82%
2019-11-26 0 0.440 0.400 0.500 - - 0 0 - 0.347 0.315 0.394 - - 0 - 0.00%
2019-11-25 0 0.440 0.405 0.500 - - 0 0 - 0.347 0.319 0.394 - - 0 - 0.00%
2019-11-22 0 0.440 0.440 0.490 0.430 0.430 6,000 2,580 0.4300 0.347 0.347 0.386 0.339 0.339 7,615 0.3388 -15.38%
2019-11-21 0 0.520 0.425 0.530 - - 0 0 - 0.410 0.335 0.418 - - 0 - 0.00%
2019-11-20 0 0.520 0.420 0.530 - - 0 0 - 0.410 0.331 0.418 - - 0 - 0.00%
2019-11-19 0 0.520 0.450 0.530 0.480 0.530 38,000 18,740 0.4932 0.410 0.355 0.418 0.378 0.418 48,225 0.3886 -10.34%
2019-11-18 0 0.580 0.440 0.580 0.580 0.580 2,000 1,160 0.5800 0.457 0.347 0.457 0.457 0.457 2,538 0.4570 11.54%
2019-11-15 0 0.520 0.430 0.600 - - 0 0 - 0.410 0.339 0.473 - - 0 - 0.00%
2019-11-14 0 0.520 0.420 0.520 0.580 0.580 2,000 1,160 0.5800 0.410 0.331 0.410 0.457 0.457 2,538 0.4570 -1.89%
2019-11-13 0 0.530 0.410 0.530 0.670 0.670 2,000 1,340 0.6700 0.418 0.323 0.418 0.528 0.528 2,538 0.5279 -7.02%
2019-11-12 0 0.570 0.420 0.570 0.580 0.580 2,000 1,160 0.5800 0.449 0.331 0.449 0.457 0.457 2,538 0.4570 7.55%
2019-11-11 0 0.530 0.450 0.530 0.470 0.530 12,000 5,760 0.4800 0.418 0.355 0.418 0.370 0.418 15,229 0.3782 -1.85%
2019-11-08 0 0.540 0.425 0.540 0.550 0.570 8,000 4,440 0.5550 0.426 0.335 0.426 0.433 0.449 10,153 0.4373 11.34%
2019-11-07 0 0.485 0.400 0.490 0.485 0.485 4,000 1,940 0.4850 0.382 0.315 0.386 0.382 0.382 5,076 0.3822 3.19%
2019-11-06 0 0.470 0.390 0.470 0.350 0.480 98,000 36,360 0.3710 0.370 0.307 0.370 0.276 0.378 124,370 0.2924 4.44%
2019-11-05 0 0.450 0.400 0.450 - - 0 0 - 0.355 0.315 0.355 - - 0 - -1.10%
2019-11-04 0 0.455 0.400 0.490 0.480 0.480 2,000 960 0.4800 0.359 0.315 0.386 0.378 0.378 2,538 0.3782 0.00%
2019-11-01 0 0.455 0.400 0.455 - - 0 0 - 0.359 0.315 0.359 - - 0 - 0.00%
2019-10-31 0 0.455 0.455 0.490 0.450 0.450 2,000 900 0.4500 0.359 0.359 0.386 0.355 0.355 2,538 0.3546 9.64%
2019-10-30 0 0.415 0.400 0.650 - - 0 0 - 0.327 0.315 0.512 - - 0 - 0.00%
2019-10-29 0 0.415 0.405 0.690 0.475 0.475 20,000 9,500 0.4750 0.327 0.319 0.544 0.374 0.374 25,382 0.3743 0.00%
2019-10-28 0 0.415 0.400 0.650 - - 0 0 - 0.327 0.315 0.512 - - 0 - 0.00%
2019-10-25 0 0.415 0.400 0.550 - - 0 0 - 0.327 0.315 0.433 - - 0 - 0.00%
2019-10-24 0 0.415 0.415 0.490 0.410 0.410 10,000 4,100 0.4100 0.327 0.327 0.386 0.323 0.323 12,691 0.3231 -7.78%
2019-10-23 0 0.450 0.410 0.490 - - 0 0 - 0.355 0.323 0.386 - - 0 - 0.00%
2019-10-22 0 0.450 0.415 0.490 - - 0 0 - 0.355 0.327 0.386 - - 0 - 0.00%
2019-10-21 0 0.450 0.410 0.590 - - 0 0 - 0.355 0.323 0.465 - - 0 - 0.00%
2019-10-18 0 0.450 0.430 0.690 - - 0 0 - 0.355 0.339 0.544 - - 0 - 0.00%
2019-10-17 0 0.450 0.410 0.490 - - 0 0 - 0.355 0.323 0.386 - - 0 - 0.00%
2019-10-16 0 0.450 0.410 0.450 - - 0 0 - 0.355 0.323 0.355 - - 0 - 0.00%
2019-10-15 0 0.450 0.420 0.450 - - 0 0 - 0.355 0.331 0.355 - - 0 - -6.25%
2019-10-14 0 0.480 0.430 0.480 0.480 0.480 4,000 1,920 0.4800 0.378 0.339 0.378 0.378 0.378 5,076 0.3782 17.07%
2019-10-11 0 0.410 0.410 0.540 0.410 0.410 4,000 1,640 0.4100 0.323 0.323 0.426 0.323 0.323 5,076 0.3231 -7.87%
2019-10-10 0 0.445 0.415 0.520 - - 0 0 - 0.351 0.327 0.410 - - 0 - 0.00%
2019-10-09 0 0.445 0.415 0.800 - - 0 0 - 0.351 0.327 0.630 - - 0 - 0.00%
2019-10-08 0 0.445 0.430 0.540 - - 0 0 - 0.351 0.339 0.426 - - 0 - 0.00%
2019-10-04 0 0.445 0.420 0.540 - - 0 0 - 0.351 0.331 0.426 - - 0 - 0.00%
2019-10-03 0 0.445 0.410 0.540 - - 0 0 - 0.351 0.323 0.426 - - 0 - 0.00%
2019-10-02 0 0.445 0.440 0.540 - - 0 0 - 0.351 0.347 0.426 - - 0 - 0.00%
2019-09-30 0 0.445 0.440 0.540 - - 0 0 - 0.351 0.347 0.426 - - 0 - 0.00%
2019-09-27 0 0.445 0.445 0.540 - - 0 0 - 0.351 0.351 0.426 - - 0 - 0.00%
2019-09-26 0 0.445 0.445 0.540 - - 0 0 - 0.351 0.351 0.426 - - 0 - 0.00%
2019-09-25 0 0.445 0.445 0.540 0.440 0.445 10,000 4,420 0.4420 0.351 0.351 0.426 0.347 0.351 12,691 0.3483 -1.11%
2019-09-24 0 0.450 0.440 0.580 0.450 0.450 10,000 4,500 0.4500 0.355 0.347 0.457 0.355 0.355 12,691 0.3546 -10.00%
2019-09-23 0 0.500 0.410 0.580 - - 0 0 - 0.394 0.323 0.457 - - 0 - 0.00%
2019-09-20 0 0.500 0.440 0.500 - - 0 0 - 0.394 0.347 0.394 - - 0 - 0.00%
2019-09-19 0 0.500 0.400 0.590 - - 0 0 - 0.394 0.315 0.465 - - 0 - 0.00%
2019-09-18 0 0.500 0.405 0.650 - - 0 0 - 0.394 0.319 0.512 - - 0 - 0.00%
2019-09-17 0 0.500 0.405 0.590 - - 0 0 - 0.394 0.319 0.465 - - 0 - 0.00%
2019-09-16 0 0.500 0.405 0.590 - - 0 0 - 0.394 0.319 0.465 - - 0 - 0.00%
2019-09-13 0 0.500 0.430 0.500 0.500 0.500 2,000 1,000 0.5000 0.394 0.339 0.394 0.394 0.394 2,538 0.3940 2.04%
2019-09-12 0 0.490 0.490 0.580 - - 0 0 - 0.386 0.386 0.457 - - 0 - 0.00%
2019-09-11 0 0.490 0.415 0.490 - - 0 0 - 0.386 0.327 0.386 - - 0 - 0.00%
2019-09-10 0 0.490 0.430 0.580 - - 0 0 - 0.386 0.339 0.457 - - 0 - 0.00%
2019-09-09 0 0.490 0.430 0.670 - - 0 0 - 0.386 0.339 0.528 - - 0 - 0.00%
2019-09-06 0 0.490 0.440 0.680 - - 0 0 - 0.386 0.347 0.536 - - 0 - 0.00%
2019-09-05 0 0.490 0.420 0.700 - - 0 0 - 0.386 0.331 0.552 - - 0 - 0.00%
2019-09-04 0 0.490 0.455 0.700 - - 0 0 - 0.386 0.359 0.552 - - 0 - 0.00%
2019-09-03 0 0.490 0.410 0.880 - - 0 0 - 0.386 0.323 0.693 - - 0 - 0.00%
2019-09-02 0 0.490 0.435 0.580 - - 0 0 - 0.386 0.343 0.457 - - 0 - 0.00%
2019-08-30 0 0.490 0.450 0.490 - - 0 0 - 0.386 0.355 0.386 - - 0 - 0.00%
2019-08-29 0 0.490 0.450 0.490 - - 0 0 - 0.386 0.355 0.386 - - 0 - 0.00%
2019-08-28 0 0.490 0.420 0.580 - - 0 0 - 0.386 0.331 0.457 - - 0 - 0.00%
2019-08-27 0 0.490 0.430 0.580 - - 0 0 - 0.386 0.339 0.457 - - 0 - 0.00%
2019-08-26 0 0.490 0.430 0.580 - - 0 0 - 0.386 0.339 0.457 - - 0 - 0.00%
2019-08-23 0 0.490 0.430 0.560 - - 0 0 - 0.386 0.339 0.441 - - 0 - 0.00%
2019-08-22 0 0.490 0.420 0.500 0.490 0.490 2,000 980 0.4900 0.386 0.331 0.394 0.386 0.386 2,538 0.3861 8.89%
2019-08-21 0 0.450 0.450 0.530 - - 0 0 - 0.355 0.355 0.418 - - 0 - 0.00%
2019-08-20 0 0.450 0.450 0.530 - - 0 0 - 0.355 0.355 0.418 - - 0 - 0.00%
2019-08-19 0 0.450 0.420 0.750 - - 0 0 - 0.355 0.331 0.591 - - 0 - 0.00%
2019-08-16 0 0.450 0.420 0.830 - - 0 0 - 0.355 0.331 0.654 - - 0 - 0.00%
2019-08-15 0 0.450 0.400 0.530 - - 0 0 - 0.355 0.315 0.418 - - 0 - 0.00%
2019-08-14 0 0.450 0.415 1.000 - - 0 0 - 0.355 0.327 0.788 - - 0 - 0.00%
2019-08-13 0 0.450 0.440 0.780 - - 0 0 - 0.355 0.347 0.615 - - 0 - 0.00%
2019-08-12 0 0.450 0.495 0.530 - - 0 0 - 0.355 0.390 0.418 - - 0 - 0.00%
2019-08-09 0 0.450 0.450 0.560 0.450 0.450 28,000 12,510 0.4468 0.355 0.355 0.441 0.355 0.355 35,534 0.3521 0.00%
2019-08-08 0 0.450 0.400 0.450 - - 0 0 - 0.355 0.315 0.355 - - 0 - 0.00%
2019-08-07 0 0.450 0.560 0.590 0.560 0.560 2,000 1,120 0.5600 0.355 0.441 0.465 0.441 0.441 2,538 0.4413 0.00%
2019-08-06 0 0.450 0.440 0.580 0.450 0.450 72,000 32,400 0.4500 0.355 0.347 0.457 0.355 0.355 91,374 0.3546 -9.09%
2019-08-05 0 0.495 0.455 0.700 - - 0 0 - 0.390 0.359 0.552 - - 0 - 0.00%
2019-08-02 0 0.495 0.495 0.700 - - 0 0 - 0.390 0.390 0.552 - - 0 - 8.79%
2019-08-01 0 0.455 0.455 - 0.455 0.550 16,000 8,230 0.5144 0.359 0.359 - 0.359 0.433 20,305 0.4053 -17.27%
2019-07-31 0 0.550 0.550 - - - 0 0 - 0.433 0.433 - - - 0 - 20.88%
2019-07-30 0 0.455 0.455 0.600 - - 0 0 - 0.359 0.359 0.473 - - 0 - 0.00%
2019-07-29 0 0.455 0.455 - 0.445 0.445 10,000 4,450 0.4450 0.359 0.359 - 0.351 0.351 12,691 0.3506 -9.00%
2019-07-26 0 0.500 0.450 0.590 - - 0 0 - 0.394 0.355 0.465 - - 0 - 0.00%
2019-07-25 0 0.500 0.440 0.590 - - 0 0 - 0.394 0.347 0.465 - - 0 - 0.00%
2019-07-24 0 0.500 0.450 0.700 - - 0 0 - 0.394 0.355 0.552 - - 0 - 0.00%
2019-07-23 0 0.500 0.400 0.590 - - 0 0 - 0.394 0.315 0.465 - - 0 - 0.00%
2019-07-22 0 0.500 0.400 0.620 - - 0 0 - 0.394 0.315 0.489 - - 0 - 0.00%
2019-07-19 0 0.500 0.500 0.590 - - 0 0 - 0.394 0.394 0.465 - - 0 - 0.00%
2019-07-18 0 0.500 0.450 0.590 - - 0 0 - 0.394 0.355 0.465 - - 0 - 0.00%
2019-07-17 0 0.500 0.450 0.780 - - 0 0 - 0.394 0.355 0.615 - - 0 - 0.00%
2019-07-16 0 0.500 0.450 0.700 - - 0 0 - 0.394 0.355 0.552 - - 0 - 0.00%
2019-07-15 0 0.500 0.450 0.590 - - 0 0 - 0.394 0.355 0.465 - - 0 - 0.00%
2019-07-12 0 0.500 0.450 0.590 - - 0 0 - 0.394 0.355 0.465 - - 0 - 0.00%
2019-07-11 0 0.500 0.470 0.590 - - 0 0 - 0.394 0.370 0.465 - - 0 - 0.00%
2019-07-10 0 0.500 0.450 0.510 0.500 0.500 8,000 4,000 0.5000 0.394 0.355 0.402 0.394 0.394 10,153 0.3940 -1.96%
2019-07-09 0 0.510 0.500 0.580 - - 0 0 - 0.402 0.394 0.457 - - 0 - 0.00%
2019-07-08 0 0.510 0.500 0.580 - - 0 0 - 0.402 0.394 0.457 - - 0 - 0.00%
2019-07-05 0 0.510 0.500 0.560 - - 0 0 - 0.402 0.394 0.441 - - 0 - 0.00%
2019-07-04 0 0.510 0.500 0.560 - - 0 0 - 0.402 0.394 0.441 - - 0 - 0.00%
2019-07-03 0 0.510 0.500 0.580 - - 0 0 - 0.402 0.394 0.457 - - 0 - 0.00%
2019-07-02 0 0.510 0.500 0.580 - - 0 0 - 0.402 0.394 0.457 - - 0 - 0.00%
2019-06-28 0 0.510 0.500 0.530 - - 0 0 - 0.402 0.394 0.418 - - 0 - 0.00%
2019-06-27 0 0.510 0.500 0.580 0.510 0.510 10,000 5,100 0.5100 0.402 0.394 0.457 0.402 0.402 12,691 0.4019 0.00%
2019-06-26 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.402 0.394 0.410 0.402 0.402 5,076 0.4019 -1.92%
2019-06-25 0 0.520 0.500 0.530 - - 0 0 - 0.410 0.394 0.418 - - 0 - 0.00%
2019-06-24 0 0.520 0.500 0.570 - - 0 0 - 0.410 0.394 0.449 - - 0 - 0.00%
2019-06-21 0 0.520 0.510 0.570 - - 0 0 - 0.410 0.402 0.449 - - 0 - 0.00%
2019-06-20 0 0.520 0.520 0.610 0.500 0.500 4,000 2,000 0.5000 0.410 0.410 0.481 0.394 0.394 5,076 0.3940 4.00%
2019-06-19 0 0.500 0.500 0.540 0.475 0.540 52,000 25,790 0.4960 0.394 0.394 0.426 0.374 0.426 65,992 0.3908 4.17%
2019-06-18 0 0.480 0.480 0.550 0.465 0.465 4,000 1,860 0.4650 0.378 0.378 0.433 0.366 0.366 5,076 0.3664 -11.11%
2019-06-17 0 0.540 0.455 0.560 - - 0 0 - 0.426 0.359 0.441 - - 0 - 0.00%
2019-06-14 0 0.540 0.485 0.580 0.540 0.540 4,000 2,160 0.5400 0.426 0.382 0.457 0.426 0.426 5,076 0.4255 -1.82%
2019-06-13 0 0.550 0.455 0.550 0.540 0.550 54,000 29,540 0.5470 0.433 0.359 0.433 0.426 0.433 68,531 0.4310 0.00%
2019-06-12 0 0.550 0.460 0.580 - - 0 0 - 0.433 0.362 0.457 - - 0 - 0.00%
2019-06-11 0 0.550 0.470 0.550 0.540 0.550 86,000 47,160 0.5484 0.433 0.370 0.433 0.426 0.433 109,141 0.4321 0.00%
2019-06-10 0 0.550 0.500 0.550 - - 0 0 - 0.433 0.394 0.433 - - 0 - -3.51%
2019-06-06 0 0.570 0.500 0.690 - - 0 0 - 0.449 0.394 0.544 - - 0 - 0.00%
2019-06-05 0 0.570 0.485 0.570 0.580 0.580 2,000 1,160 0.5800 0.449 0.382 0.449 0.457 0.457 2,538 0.4570 9.62%
2019-06-04 0 0.520 0.520 0.590 - - 0 0 - 0.410 0.410 0.465 - - 0 - 4.00%
2019-06-03 0 0.500 0.500 0.550 - - 0 0 - 0.394 0.394 0.433 - - 0 - 3.09%
2019-05-31 0 0.485 0.485 0.500 0.485 0.490 50,000 24,270 0.4854 0.382 0.382 0.394 0.382 0.386 63,454 0.3825 -3.00%
2019-05-30 0 0.500 0.490 0.540 0.485 0.485 48,000 23,280 0.4850 0.394 0.386 0.426 0.382 0.382 60,916 0.3822 0.00%
2019-05-29 0 0.500 0.490 0.580 - - 0 0 - 0.394 0.386 0.457 - - 0 - 0.00%
2019-05-28 0 0.500 0.490 0.610 - - 0 0 - 0.394 0.386 0.481 - - 0 - 0.00%
2019-05-27 0 0.500 0.490 0.550 - - 0 0 - 0.394 0.386 0.433 - - 0 - 0.00%
2019-05-24 0 0.500 0.485 0.510 0.500 0.500 4,000 2,000 0.5000 0.394 0.382 0.402 0.394 0.394 5,076 0.3940 -1.96%
2019-05-23 0 0.510 0.490 0.530 0.500 0.510 72,000 36,060 0.5008 0.402 0.386 0.418 0.394 0.402 91,374 0.3946 -5.56%
2019-05-22 0 0.540 0.510 0.540 0.560 0.560 48,000 26,880 0.5600 0.426 0.402 0.426 0.441 0.441 60,916 0.4413 0.00%
2019-05-21 0 0.540 0.510 0.590 - - 0 0 - 0.426 0.402 0.465 - - 0 - 0.00%
2019-05-20 0 0.540 0.500 0.590 0.540 0.540 10,000 5,400 0.5400 0.426 0.394 0.465 0.426 0.426 12,691 0.4255 1.89%
2019-05-17 0 0.530 0.510 0.590 - - 0 0 - 0.418 0.402 0.465 - - 0 - 0.00%
2019-05-16 0 0.530 0.530 0.590 - - 0 0 - 0.418 0.418 0.465 - - 0 - 6.00%
2019-05-15 0 0.500 0.500 0.590 0.500 0.500 4,000 2,000 0.5000 0.394 0.394 0.465 0.394 0.394 5,076 0.3940 -7.41%
2019-05-14 0 0.540 0.510 0.570 0.520 0.540 26,000 13,840 0.5323 0.426 0.402 0.449 0.410 0.426 32,996 0.4194 3.85%
2019-05-10 0 0.520 0.520 0.570 0.520 0.530 30,000 15,860 0.5287 0.410 0.410 0.449 0.410 0.418 38,073 0.4166 0.00%
2019-05-09 0 0.520 0.510 0.540 - - 0 0 - 0.410 0.402 0.426 - - 0 - 0.00%
2019-05-08 0 0.520 0.520 0.580 0.510 0.510 10,000 5,100 0.5100 0.410 0.410 0.457 0.402 0.402 12,691 0.4019 -5.45%
2019-05-07 0 0.550 0.500 0.590 - - 0 0 - 0.433 0.394 0.465 - - 0 - 0.00%
2019-05-06 0 0.550 0.520 0.550 - - 0 0 - 0.433 0.410 0.433 - - 0 - -5.17%
2019-05-03 0 0.580 0.510 0.600 0.520 0.580 16,000 8,720 0.5450 0.457 0.402 0.473 0.410 0.457 20,305 0.4294 0.00%
2019-05-02 0 0.580 0.530 0.580 - - 0 0 - 0.457 0.418 0.457 - - 0 - 0.00%
2019-04-30 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.457 0.426 0.457 0.457 0.457 2,538 0.4570 7.41%
2019-04-29 0 0.540 0.530 0.580 - - 0 0 - 0.426 0.418 0.457 - - 0 - 0.00%
2019-04-26 0 0.540 0.520 0.550 0.530 0.540 122,000 65,660 0.5382 0.426 0.410 0.433 0.418 0.426 154,829 0.4241 0.00%
2019-04-25 0 0.540 0.520 0.550 0.530 0.540 208,000 111,320 0.5352 0.426 0.410 0.433 0.418 0.426 263,970 0.4217 3.85%
2019-04-24 0 0.520 0.510 0.530 0.520 0.530 98,000 51,040 0.5208 0.410 0.402 0.418 0.410 0.418 124,370 0.4104 -1.89%
2019-04-23 0 0.530 0.530 0.580 0.530 0.630 900,000 516,620 0.5740 0.418 0.418 0.457 0.418 0.496 1,142,178 0.4523 -1.85%
2019-04-18 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.426 0.418 0.426 0.426 0.426 10,153 0.4255 -1.82%
2019-04-17 0 0.550 0.530 0.550 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-04-16 0 0.550 0.530 0.550 0.530 0.550 216,000 114,800 0.5315 0.433 0.418 0.433 0.418 0.433 274,123 0.4188 1.85%
2019-04-15 0 0.540 0.530 0.580 0.540 0.540 100,000 54,000 0.5400 0.426 0.418 0.457 0.426 0.426 126,909 0.4255 -1.82%
2019-04-12 0 0.550 0.550 0.560 0.550 0.560 208,000 114,600 0.5510 0.433 0.433 0.441 0.433 0.441 263,970 0.4341 -5.17%
2019-04-11 0 0.580 0.540 0.580 0.580 0.580 18,000 10,440 0.5800 0.457 0.426 0.457 0.457 0.457 22,844 0.4570 3.57%
2019-04-10 0 0.560 0.550 0.560 0.550 0.560 284,000 158,200 0.5570 0.441 0.433 0.441 0.433 0.441 360,421 0.4389 0.00%
2019-04-09 0 0.560 0.560 0.590 0.550 0.560 204,000 112,240 0.5502 0.441 0.441 0.465 0.433 0.441 258,894 0.4335 1.82%
2019-04-08 0 0.550 0.550 0.590 0.540 0.540 14,000 7,560 0.5400 0.433 0.433 0.465 0.426 0.426 17,767 0.4255 -6.78%
2019-04-04 0 0.590 0.560 0.590 - - 0 0 - 0.465 0.441 0.465 - - 0 - 0.00%
2019-04-03 0 0.590 0.560 0.590 - - 0 0 - 0.465 0.441 0.465 - - 0 - 0.00%
2019-04-02 0 0.590 0.570 0.590 0.590 0.590 68,000 40,120 0.5900 0.465 0.449 0.465 0.465 0.465 86,298 0.4649 -1.67%
2019-04-01 0 0.600 0.590 0.610 0.600 0.630 1,270,000 775,680 0.6108 0.473 0.465 0.481 0.473 0.496 1,611,740 0.4813 -11.76%
2019-03-29 0 0.680 0.630 0.680 0.740 0.740 2,000 1,480 0.7400 0.536 0.496 0.536 0.583 0.583 2,538 0.5831 4.62%
2019-03-28 0 0.650 0.620 0.650 0.680 0.700 12,000 8,200 0.6833 0.512 0.489 0.512 0.536 0.552 15,229 0.5384 6.56%
2019-03-27 0 0.610 0.610 0.630 0.610 0.610 120,000 73,200 0.6100 0.481 0.481 0.496 0.481 0.481 152,290 0.4807 0.00%
2019-03-26 0 0.610 0.610 0.650 0.610 0.610 740,000 451,400 0.6100 0.481 0.481 0.512 0.481 0.481 939,124 0.4807 -4.69%
2019-03-25 0 0.640 0.610 0.640 - - 0 0 - 0.504 0.481 0.504 - - 0 - -1.54%
2019-03-22 0 0.650 0.610 0.660 - - 0 0 - 0.512 0.481 0.520 - - 0 - 0.00%
2019-03-21 0 0.650 0.610 0.680 - - 0 0 - 0.512 0.481 0.536 - - 0 - 0.00%
2019-03-20 0 0.650 0.620 0.680 - - 0 0 - 0.512 0.489 0.536 - - 0 - 0.00%
2019-03-19 0 0.650 0.620 0.650 0.620 0.660 164,000 101,760 0.6205 0.512 0.489 0.512 0.489 0.520 208,130 0.4889 1.56%
2019-03-18 0 0.640 0.620 0.640 - - 0 0 - 0.504 0.489 0.504 - - 0 - -5.88%
2019-03-15 0 0.680 0.620 0.680 - - 0 0 - 0.536 0.489 0.536 - - 0 - 0.00%
2019-03-14 0 0.680 0.620 0.680 - - 0 0 - 0.536 0.489 0.536 - - 0 - 0.00%
2019-03-13 0 0.680 0.620 0.680 - - 0 0 - 0.536 0.489 0.536 - - 0 - 0.00%
2019-03-12 0 0.680 0.620 0.680 - - 0 0 - 0.536 0.489 0.536 - - 0 - 0.00%
2019-03-11 0 0.680 0.620 0.700 0.640 0.680 32,000 20,560 0.6425 0.536 0.489 0.552 0.504 0.536 40,611 0.5063 -2.86%
2019-03-08 0 0.700 0.630 0.740 0.700 0.700 24,000 16,800 0.7000 0.552 0.496 0.583 0.552 0.552 30,458 0.5516 6.06%
2019-03-07 0 0.660 0.610 0.720 0.630 0.660 84,000 53,580 0.6379 0.520 0.481 0.567 0.496 0.520 106,603 0.5026 3.13%
2019-03-06 0 0.640 0.620 0.640 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2019-03-05 0 0.640 0.610 0.640 - - 0 0 - 0.504 0.481 0.504 - - 0 - 0.00%
2019-03-04 0 0.640 0.640 0.680 0.610 0.610 10,000 6,100 0.6100 0.504 0.504 0.536 0.481 0.481 12,691 0.4807 4.92%
2019-03-01 0 0.610 0.610 0.630 0.600 0.610 588,000 353,640 0.6014 0.481 0.481 0.496 0.473 0.481 746,223 0.4739 0.00%
2019-02-28 0 0.610 0.610 0.650 0.610 0.620 28,000 17,200 0.6143 0.481 0.481 0.512 0.481 0.489 35,534 0.4840 -1.61%
2019-02-27 0 0.620 0.620 0.650 0.600 0.610 160,000 96,320 0.6020 0.489 0.489 0.512 0.473 0.481 203,054 0.4744 -4.62%
2019-02-26 0 0.650 0.650 0.760 0.650 0.740 4,000 2,780 0.6950 0.512 0.512 0.599 0.512 0.583 5,076 0.5476 -12.16%
2019-02-25 0 0.740 0.640 0.740 0.640 0.790 38,000 27,320 0.7189 0.583 0.504 0.583 0.504 0.622 48,225 0.5665 19.35%
2019-02-22 0 0.620 0.620 0.630 0.600 0.640 332,000 207,220 0.6242 0.489 0.489 0.496 0.473 0.504 421,337 0.4918 -3.12%
2019-02-21 0 0.640 0.610 0.640 0.630 0.640 26,000 16,440 0.6323 0.504 0.481 0.504 0.496 0.504 32,996 0.4982 6.67%
2019-02-20 0 0.600 0.590 0.630 0.600 0.600 40,000 24,000 0.6000 0.473 0.465 0.496 0.473 0.473 50,763 0.4728 3.45%
2019-02-19 0 0.580 0.570 0.590 0.580 0.590 198,000 115,420 0.5829 0.457 0.449 0.465 0.457 0.465 251,279 0.4593 -3.33%
2019-02-18 0 0.600 0.600 0.630 0.590 0.590 26,000 15,340 0.5900 0.473 0.473 0.496 0.465 0.465 32,996 0.4649 0.00%
2019-02-15 0 0.600 0.590 0.630 - - 0 0 - 0.473 0.465 0.496 - - 0 - 0.00%
2019-02-14 0 0.600 0.600 0.640 0.600 0.600 100,000 60,000 0.6000 0.473 0.473 0.504 0.473 0.473 126,909 0.4728 -9.09%
2019-02-13 0 0.660 0.560 0.700 - - 0 0 - 0.520 0.441 0.552 - - 0 - 0.00%
2019-02-12 0 0.660 0.550 0.690 - - 0 0 - 0.520 0.433 0.544 - - 0 - 0.00%
2019-02-11 0 0.660 0.530 0.690 - - 0 0 - 0.520 0.418 0.544 - - 0 - 0.00%
2019-02-08 0 0.660 0.550 0.690 - - 0 0 - 0.520 0.433 0.544 - - 0 - 0.00%
2019-02-04 0 0.660 0.530 0.690 - - 0 0 - 0.520 0.418 0.544 - - 0 - 0.00%
2019-02-01 0 0.660 0.530 0.690 - - 0 0 - 0.520 0.418 0.544 - - 0 - 0.00%
2019-01-31 0 0.660 0.580 0.660 0.680 0.680 2,000 1,360 0.6800 0.520 0.457 0.520 0.536 0.536 2,538 0.5358 22.22%
2019-01-30 0 0.540 0.540 0.690 - - 0 0 - 0.426 0.426 0.544 - - 0 - 0.00%
2019-01-29 0 0.540 0.530 0.680 - - 0 0 - 0.426 0.418 0.536 - - 0 - 0.00%
2019-01-28 0 0.540 0.530 0.650 - - 0 0 - 0.426 0.418 0.512 - - 0 - 0.00%
2019-01-25 0 0.540 0.520 0.680 - - 0 0 - 0.426 0.410 0.536 - - 0 - 0.00%
2019-01-24 0 0.540 0.540 0.690 - - 0 0 - 0.426 0.426 0.544 - - 0 - 0.00%
2019-01-23 0 0.540 0.480 0.690 - - 0 0 - 0.426 0.378 0.544 - - 0 - 0.00%
2019-01-22 0 0.540 0.480 0.650 0.540 0.540 10,000 5,400 0.5400 0.426 0.378 0.512 0.426 0.426 12,691 0.4255 -3.57%
2019-01-21 0 0.560 0.500 0.600 0.560 0.560 40,000 22,400 0.5600 0.441 0.394 0.473 0.441 0.441 50,763 0.4413 -6.67%
2019-01-18 0 0.600 0.490 0.690 - - 0 0 - 0.473 0.386 0.544 - - 0 - 0.00%
2019-01-17 0 0.600 0.485 0.700 - - 0 0 - 0.473 0.382 0.552 - - 0 - 0.00%
2019-01-16 0 0.600 0.600 0.790 - - 0 0 - 0.473 0.473 0.622 - - 0 - 9.09%
2019-01-15 0 0.550 0.470 0.790 - - 0 0 - 0.433 0.370 0.622 - - 0 - 0.00%
2019-01-14 0 0.550 0.470 0.820 - - 0 0 - 0.433 0.370 0.646 - - 0 - 0.00%
2019-01-11 0 0.550 0.500 0.580 - - 0 0 - 0.433 0.394 0.457 - - 0 - 0.00%
2019-01-10 0 0.550 0.490 0.850 - - 0 0 - 0.433 0.386 0.670 - - 0 - 0.00%
2019-01-09 0 0.550 0.470 0.660 - - 0 0 - 0.433 0.370 0.520 - - 0 - 0.00%
2019-01-08 0 0.550 0.500 0.660 - - 0 0 - 0.433 0.394 0.520 - - 0 - 0.00%
2019-01-07 0 0.550 0.480 0.780 - - 0 0 - 0.433 0.378 0.615 - - 0 - 0.00%
2019-01-04 0 0.550 0.490 0.580 - - 0 0 - 0.433 0.386 0.457 - - 0 - 0.00%
2019-01-03 0 0.550 0.520 0.560 - - 0 0 - 0.433 0.410 0.441 - - 0 - 0.00%
2019-01-02 0 0.550 0.495 0.660 - - 0 0 - 0.433 0.390 0.520 - - 0 - 0.00%
2018-12-31 0 0.550 0.470 0.660 - - 0 0 - 0.433 0.370 0.520 - - 0 - 0.00%
2018-12-28 0 0.550 0.495 0.580 - - 0 0 - 0.433 0.390 0.457 - - 0 - 0.00%
2018-12-27 0 0.550 0.500 0.550 - - 0 0 - 0.433 0.394 0.433 - - 0 - 0.00%
2018-12-24 0 0.550 0.500 - - - 0 0 - 0.433 0.394 - - - 0 - 0.00%
2018-12-21 0 0.550 0.510 0.560 0.550 0.550 10,000 5,500 0.5500 0.433 0.402 0.441 0.433 0.433 12,691 0.4334 0.00%
2018-12-20 0 0.550 0.550 0.560 0.550 0.560 116,000 64,820 0.5588 0.433 0.433 0.441 0.433 0.441 147,214 0.4403 -1.79%
2018-12-19 0 0.560 0.510 0.680 - - 0 0 - 0.441 0.402 0.536 - - 0 - 0.00%
2018-12-18 0 0.560 0.550 0.680 - - 0 0 - 0.441 0.433 0.536 - - 0 - 0.00%
2018-12-17 0 0.560 0.495 0.750 - - 0 0 - 0.441 0.390 0.591 - - 0 - 0.00%
2018-12-14 0 0.560 0.560 0.720 - - 0 0 - 0.441 0.441 0.567 - - 0 - 0.00%
2018-12-13 0 0.560 0.560 0.730 0.560 0.560 10,000 5,600 0.5600 0.441 0.441 0.575 0.441 0.441 12,691 0.4413 -12.50%
2018-12-12 0 0.640 0.550 0.680 - - 0 0 - 0.504 0.433 0.536 - - 0 - 0.00%
2018-12-11 0 0.640 0.570 0.640 0.550 0.650 60,000 37,100 0.6183 0.504 0.449 0.504 0.433 0.512 76,145 0.4872 18.52%
2018-12-10 0 0.540 0.500 0.620 - - 0 0 - 0.426 0.394 0.489 - - 0 - 0.00%
2018-12-07 0 0.540 0.500 0.680 - - 0 0 - 0.426 0.394 0.536 - - 0 - 0.00%
2018-12-06 0 0.540 0.500 0.620 - - 0 0 - 0.426 0.394 0.489 - - 0 - 0.00%
2018-12-05 0 0.540 0.490 0.620 0.540 0.540 168,000 90,720 0.5400 0.426 0.386 0.489 0.426 0.426 213,207 0.4255 0.00%
2018-12-04 0 0.540 0.520 0.540 0.540 0.540 220,000 118,800 0.5400 0.426 0.410 0.426 0.426 0.426 279,199 0.4255 0.00%
2018-12-03 0 0.540 0.490 0.540 - - 0 0 - 0.426 0.386 0.426 - - 0 - 0.00%
2018-11-30 0 0.540 0.480 0.540 - - 0 0 - 0.426 0.378 0.426 - - 0 - 0.00%
2018-11-29 0 0.540 0.540 0.670 - - 0 0 - 0.426 0.426 0.528 - - 0 - 0.00%
2018-11-28 0 0.540 0.520 0.540 - - 0 0 - 0.426 0.410 0.426 - - 0 - 0.00%
2018-11-27 0 0.540 0.480 0.620 - - 0 0 - 0.426 0.378 0.489 - - 0 - 0.00%
2018-11-26 0 0.540 0.480 0.550 0.540 0.540 80,000 43,200 0.5400 0.426 0.378 0.433 0.426 0.426 101,527 0.4255 -1.82%
2018-11-23 0 0.550 0.520 0.620 - - 0 0 - 0.433 0.410 0.489 - - 0 - 0.00%
2018-11-22 0 0.550 0.550 0.680 - - 0 0 - 0.433 0.433 0.536 - - 0 - 0.00%
2018-11-21 0 0.550 0.510 0.620 - - 0 0 - 0.433 0.402 0.489 - - 0 - 0.00%
2018-11-20 0 0.550 0.540 0.550 0.570 0.570 2,000 1,140 0.5700 0.433 0.426 0.433 0.449 0.449 2,538 0.4491 0.00%
2018-11-19 0 0.550 0.520 0.720 - - 0 0 - 0.433 0.410 0.567 - - 0 - 0.00%
2018-11-16 0 0.550 0.550 0.590 0.520 0.550 248,000 129,080 0.5205 0.433 0.433 0.465 0.410 0.433 314,733 0.4101 0.00%
2018-11-15 0 0.550 0.540 0.650 0.550 0.570 110,000 60,720 0.5520 0.433 0.426 0.512 0.433 0.449 139,600 0.4350 -8.33%
2018-11-14 0 0.600 0.570 0.600 - - 0 0 - 0.473 0.449 0.473 - - 0 - 0.00%
2018-11-13 0 0.600 0.580 0.600 - - 0 0 - 0.473 0.457 0.473 - - 0 - 0.00%
2018-11-12 0 0.600 0.580 0.610 0.600 0.600 2,000 1,200 0.6000 0.473 0.457 0.481 0.473 0.473 2,538 0.4728 -1.64%
2018-11-09 0 0.610 0.570 0.900 - - 0 0 - 0.481 0.449 0.709 - - 0 - 0.00%
2018-11-08 0 0.610 0.600 0.690 0.590 0.610 40,000 23,800 0.5950 0.481 0.473 0.544 0.465 0.481 50,763 0.4688 -7.58%
2018-11-07 0 0.660 0.600 0.660 - - 0 0 - 0.520 0.473 0.520 - - 0 - 0.00%
2018-11-06 0 0.660 0.600 0.660 - - 0 0 - 0.520 0.473 0.520 - - 0 - 0.00%
2018-11-05 0 0.660 0.600 0.660 - - 0 0 - 0.520 0.473 0.520 - - 0 - -5.71%
2018-11-02 0 0.700 0.660 1.190 0.660 0.710 8,000 5,540 0.6925 0.552 0.520 0.938 0.520 0.559 10,153 0.5457 2.94%
2018-11-01 0 0.680 0.680 1.490 - - 0 0 - 0.536 0.536 1.174 - - 0 - 13.33%
2018-10-31 0 0.600 0.570 0.800 - - 0 0 - 0.473 0.449 0.630 - - 0 - 0.00%
2018-10-30 0 0.600 0.560 0.800 - - 0 0 - 0.473 0.441 0.630 - - 0 - 0.00%
2018-10-29 0 0.600 0.560 1.390 - - 0 0 - 0.473 0.441 1.095 - - 0 - 0.00%
2018-10-26 0 0.600 0.550 0.950 0.580 0.600 4,000 2,360 0.5900 0.473 0.433 0.749 0.457 0.473 5,076 0.4649 9.09%
2018-10-25 0 0.550 0.450 0.550 - - 0 0 - 0.433 0.355 0.433 - - 0 - 0.00%
2018-10-24 0 0.550 0.450 0.550 - - 0 0 - 0.433 0.355 0.433 - - 0 - 0.00%
2018-10-23 0 0.550 0.510 0.550 - - 0 0 - 0.433 0.402 0.433 - - 0 - 0.00%
2018-10-22 0 0.550 0.455 1.300 - - 0 0 - 0.433 0.359 1.024 - - 0 - 0.00%
2018-10-19 0 0.550 0.550 0.740 0.510 0.610 108,000 61,600 0.5704 0.433 0.433 0.583 0.402 0.481 137,061 0.4494 -26.67%
2018-10-18 0 0.750 0.530 0.750 - - 0 0 - 0.591 0.418 0.591 - - 0 - 0.00%
2018-10-16 0 0.750 0.500 0.830 - - 0 0 - 0.591 0.394 0.654 - - 0 - 0.00%
2018-10-15 0 0.750 0.540 0.750 - - 0 0 - 0.591 0.426 0.591 - - 0 - 0.00%
2018-10-12 0 0.750 0.500 0.850 0.750 0.750 2,000 1,500 0.7500 0.591 0.394 0.670 0.591 0.591 2,538 0.5910 36.36%
2018-10-11 0 0.550 0.480 0.550 - - 0 0 - 0.433 0.378 0.433 - - 0 - 0.00%
2018-10-10 0 0.550 0.500 0.780 - - 0 0 - 0.433 0.394 0.615 - - 0 - 0.00%
2018-10-09 0 0.550 0.480 0.650 - - 0 0 - 0.433 0.378 0.512 - - 0 - 0.00%
2018-10-08 0 0.550 0.500 1.600 - - 0 0 - 0.433 0.394 1.261 - - 0 - 0.00%
2018-10-05 0 0.550 0.530 1.550 - - 0 0 - 0.433 0.418 1.221 - - 0 - 0.00%
2018-10-04 0 0.550 0.520 1.550 - - 0 0 - 0.433 0.410 1.221 - - 0 - 0.00%
2018-10-03 0 0.550 0.550 1.800 0.510 0.510 20,000 10,200 0.5100 0.433 0.433 1.418 0.402 0.402 25,382 0.4019 -8.33%
2018-10-02 0 0.600 0.550 1.800 - - 0 0 - 0.473 0.433 1.418 - - 0 - 0.00%
2018-09-28 0 0.600 0.560 0.750 - - 0 0 - 0.473 0.441 0.591 - - 0 - 0.00%
2018-09-27 0 0.600 0.550 0.750 - - 0 0 - 0.473 0.433 0.591 - - 0 - 0.00%
2018-09-26 0 0.600 0.560 0.600 0.590 0.620 96,000 57,960 0.6038 0.473 0.441 0.473 0.465 0.489 121,832 0.4757 -3.23%
2018-09-24 0 0.620 0.560 0.680 - - 0 0 - 0.489 0.441 0.536 - - 0 - 0.00%
2018-09-21 0 0.620 0.620 0.640 0.620 0.640 34,000 21,160 0.6224 0.489 0.489 0.504 0.489 0.504 43,149 0.4904 -3.12%
2018-09-20 0 0.640 0.600 0.650 0.640 0.660 158,000 103,220 0.6533 0.504 0.473 0.512 0.504 0.520 200,516 0.5148 -3.03%
2018-09-19 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.520 0.520 0.536 0.520 0.520 5,076 0.5201 -4.35%
2018-09-18 0 0.690 0.670 0.710 0.660 0.690 266,000 177,960 0.6690 0.544 0.528 0.559 0.520 0.544 337,577 0.5272 -11.54%
2018-09-17 0 0.780 0.650 1.400 - - 0 0 - 0.615 0.512 1.103 - - 0 - 0.00%
2018-09-14 0 0.780 0.640 0.880 - - 0 0 - 0.615 0.504 0.693 - - 0 - 0.00%
2018-09-13 0 0.780 0.640 0.910 - - 0 0 - 0.615 0.504 0.717 - - 0 - 0.00%
2018-09-12 0 0.780 0.640 0.910 - - 0 0 - 0.615 0.504 0.717 - - 0 - 0.00%
2018-09-11 0 0.780 0.640 0.800 - - 0 0 - 0.615 0.504 0.630 - - 0 - 0.00%
2018-09-10 0 0.780 0.700 0.910 - - 0 0 - 0.615 0.552 0.717 - - 0 - 0.00%
2018-09-07 0 0.780 0.640 1.150 - - 0 0 - 0.615 0.504 0.906 - - 0 - 0.00%
2018-09-06 0 0.780 0.640 1.180 - - 0 0 - 0.615 0.504 0.930 - - 0 - 0.00%
2018-09-05 0 0.780 0.700 1.200 - - 0 0 - 0.615 0.552 0.946 - - 0 - 0.00%
2018-09-04 0 0.780 0.660 0.780 - - 0 0 - 0.615 0.520 0.615 - - 0 - 0.00%
2018-09-03 0 0.780 0.630 0.780 - - 0 0 - 0.615 0.496 0.615 - - 0 - 0.00%
2018-08-31 0 0.780 0.670 1.150 - - 0 0 - 0.615 0.528 0.906 - - 0 - 0.00%
2018-08-30 0 0.780 0.620 0.780 - - 0 0 - 0.615 0.489 0.615 - - 0 - 0.00%
2018-08-29 0 0.780 0.620 0.910 - - 0 0 - 0.615 0.489 0.717 - - 0 - 0.00%
2018-08-28 0 0.780 0.690 0.780 0.770 0.780 20,000 15,540 0.7770 0.615 0.544 0.615 0.607 0.615 25,382 0.6123 0.00%
2018-08-27 0 0.780 0.750 0.790 0.780 0.800 8,000 6,320 0.7900 0.615 0.591 0.622 0.615 0.630 10,153 0.6225 -13.33%
2018-08-24 0 0.900 0.780 0.900 - - 0 0 - 0.709 0.615 0.709 - - 0 - 0.00%
2018-08-23 0 0.900 0.750 0.900 - - 0 0 - 0.709 0.591 0.709 - - 0 - 0.00%
2018-08-22 0 0.900 - 1.700 - - 0 0 - 0.709 - 1.340 - - 0 - 0.00%
2018-08-21 0 0.900 0.700 1.060 - - 0 0 - 0.709 0.552 0.835 - - 0 - 0.00%
2018-08-20 0 0.900 0.700 1.060 - - 0 0 - 0.709 0.552 0.835 - - 0 - 0.00%
2018-08-17 0 0.900 0.780 1.050 - - 0 0 - 0.709 0.615 0.827 - - 0 - 0.00%
2018-08-16 0 0.900 0.850 1.700 - - 0 0 - 0.709 0.670 1.340 - - 0 - 0.00%
2018-08-15 0 0.900 0.800 1.400 - - 0 0 - 0.709 0.630 1.103 - - 0 - 0.00%
2018-08-14 0 0.900 0.700 1.060 - - 0 0 - 0.709 0.552 0.835 - - 0 - 0.00%
2018-08-13 0 0.900 0.690 1.700 - - 0 0 - 0.709 0.544 1.340 - - 0 - 0.00%
2018-08-10 0 0.900 0.700 1.060 - - 0 0 - 0.709 0.552 0.835 - - 0 - 0.00%
2018-08-09 0 0.900 0.720 1.060 - - 0 0 - 0.709 0.567 0.835 - - 0 - 0.00%
2018-08-08 0 0.900 0.740 1.060 - - 0 0 - 0.709 0.583 0.835 - - 0 - 0.00%
2018-08-07 0 0.900 0.770 0.900 - - 0 0 - 0.709 0.607 0.709 - - 0 - 0.00%
2018-08-06 0 0.900 0.700 1.060 - - 0 0 - 0.709 0.552 0.835 - - 0 - 0.00%
2018-08-03 0 0.900 0.900 0.950 - - 0 0 - 0.709 0.709 0.749 - - 0 - 5.88%
2018-08-02 0 0.850 0.850 1.270 0.750 0.800 120,000 90,560 0.7547 0.670 0.670 1.001 0.591 0.630 152,290 0.5947 1.19%
2018-08-01 0 0.840 0.700 0.970 - - 0 0 - 0.662 0.552 0.764 - - 0 - 0.00%
2018-07-31 0 0.840 0.740 0.840 - - 0 0 - 0.662 0.583 0.662 - - 0 - 0.00%
2018-07-30 0 0.840 0.640 1.150 - - 0 0 - 0.662 0.504 0.906 - - 0 - 0.00%
2018-07-27 0 0.840 0.700 0.990 - - 0 0 - 0.662 0.552 0.780 - - 0 - 0.00%
2018-07-26 0 0.840 0.700 0.990 - - 0 0 - 0.662 0.552 0.780 - - 0 - 0.00%
2018-07-25 0 0.840 0.700 0.990 - - 0 0 - 0.662 0.552 0.780 - - 0 - 0.00%
2018-07-24 0 0.840 0.730 0.990 - - 0 0 - 0.662 0.575 0.780 - - 0 - 0.00%
2018-07-23 0 0.840 0.700 0.990 - - 0 0 - 0.662 0.552 0.780 - - 0 - 0.00%
2018-07-20 0 0.840 0.720 0.840 - - 0 0 - 0.662 0.567 0.662 - - 0 - -2.33%
2018-07-19 0 0.860 0.680 0.950 - - 0 0 - 0.678 0.536 0.749 - - 0 - 0.00%
2018-07-18 0 0.860 0.750 0.860 - - 0 0 - 0.678 0.591 0.678 - - 0 - -3.37%
2018-07-17 0 0.890 0.740 0.900 0.880 0.890 6,000 5,320 0.8867 0.701 0.583 0.709 0.693 0.701 7,615 0.6987 11.25%
2018-07-16 0 0.800 0.740 0.800 - - 0 0 - 0.630 0.583 0.630 - - 0 - 0.00%
2018-07-13 0 0.800 0.720 0.800 - - 0 0 - 0.630 0.567 0.630 - - 0 - 0.00%
2018-07-12 0 0.800 0.740 0.880 - - 0 0 - 0.630 0.583 0.693 - - 0 - 0.00%
2018-07-11 0 0.800 0.850 0.880 0.720 0.790 48,000 35,800 0.7458 0.630 0.670 0.693 0.567 0.622 60,916 0.5877 0.00%
2018-07-10 0 0.800 0.760 0.880 - - 0 0 - 0.630 0.599 0.693 - - 0 - 0.00%
2018-07-09 0 0.800 0.790 0.800 0.790 0.810 70,000 56,000 0.8000 0.630 0.622 0.630 0.622 0.638 88,836 0.6304 -4.76%
2018-07-06 0 0.840 0.780 0.870 - - 0 0 - 0.662 0.615 0.686 - - 0 - 0.00%
2018-07-05 0 0.840 0.820 0.870 - - 0 0 - 0.662 0.646 0.686 - - 0 - 0.00%
2018-07-04 0 0.840 0.780 0.860 - - 0 0 - 0.662 0.615 0.678 - - 0 - 0.00%
2018-07-03 0 0.840 0.780 0.880 - - 0 0 - 0.662 0.615 0.693 - - 0 - 0.00%
2018-06-29 0 0.840 0.840 0.900 - - 0 0 - 0.662 0.662 0.709 - - 0 - 5.00%
2018-06-28 0 0.800 0.800 0.870 - - 0 0 - 0.630 0.630 0.686 - - 0 - 0.00%
2018-06-27 0 0.800 0.800 0.890 0.800 0.900 40,000 32,980 0.8245 0.630 0.630 0.701 0.630 0.709 50,763 0.6497 -13.98%
2018-06-26 0 0.930 0.820 0.940 - - 0 0 - 0.733 0.646 0.741 - - 0 - 0.00%
2018-06-25 0 0.930 0.840 0.940 - - 0 0 - 0.733 0.662 0.741 - - 0 - 0.00%
2018-06-22 0 0.930 0.820 0.930 - - 0 0 - 0.733 0.646 0.733 - - 0 - 0.00%
2018-06-21 0 0.930 0.830 0.930 - - 0 0 - 0.733 0.654 0.733 - - 0 - 0.00%
2018-06-20 0 0.930 0.860 0.950 - - 0 0 - 0.733 0.678 0.749 - - 0 - 0.00%
2018-06-19 0 0.930 0.830 0.950 - - 0 0 - 0.733 0.654 0.749 - - 0 - 0.00%
2018-06-15 0 0.930 0.860 0.940 - - 0 0 - 0.733 0.678 0.741 - - 0 - 0.00%
2018-06-14 0 0.930 0.870 0.940 0.930 0.930 2,000 1,860 0.9300 0.733 0.686 0.741 0.733 0.733 2,538 0.7328 -1.06%
2018-06-13 0 0.940 0.940 0.950 0.940 0.950 202,000 189,900 0.9401 0.741 0.741 0.749 0.741 0.749 256,355 0.7408 -1.05%
2018-06-12 0 0.950 0.890 1.000 - - 0 0 - 0.749 0.701 0.788 - - 0 - 0.00%
2018-06-11 0 0.950 0.870 0.950 - - 0 0 - 0.749 0.686 0.749 - - 0 - 0.00%
2018-06-08 0 0.950 0.950 0.970 0.950 0.950 200,000 190,000 0.9500 0.749 0.749 0.764 0.749 0.749 253,817 0.7486 0.00%
2018-06-07 0 0.950 0.830 0.990 - - 0 0 - 0.749 0.654 0.780 - - 0 - 0.00%
2018-06-06 0 0.950 0.880 0.950 0.780 0.950 22,000 17,840 0.8109 0.749 0.693 0.749 0.615 0.749 27,920 0.6390 0.00%
2018-06-05 0 0.950 0.950 1.300 0.910 0.930 20,000 18,380 0.9190 0.749 0.749 1.024 0.717 0.733 25,382 0.7241 0.00%
2018-06-04 0 0.950 0.920 1.100 - - 0 0 - 0.749 0.725 0.867 - - 0 - 0.00%
2018-06-01 0 0.950 0.920 0.950 0.950 0.950 12,000 11,400 0.9500 0.749 0.725 0.749 0.749 0.749 15,229 0.7486 1.06%
2018-05-31 0 0.940 0.920 1.090 - - 0 0 - 0.741 0.725 0.859 - - 0 - 0.00%
2018-05-30 0 0.940 0.910 1.300 - - 0 0 - 0.741 0.717 1.024 - - 0 - 0.00%
2018-05-29 0 0.940 0.920 0.950 - - 0 0 - 0.741 0.725 0.749 - - 0 - 0.00%
2018-05-28 0 0.940 0.910 0.960 - - 0 0 - 0.741 0.717 0.756 - - 0 - 0.00%
2018-05-25 0 0.940 0.920 1.050 0.940 0.940 62,000 58,280 0.9400 0.741 0.725 0.827 0.741 0.741 78,683 0.7407 0.00%
2018-05-24 0 0.940 0.920 0.940 - - 0 0 - 0.741 0.725 0.741 - - 0 - 0.00%
2018-05-23 0 0.940 0.940 1.800 - - 0 0 - 0.741 0.741 1.418 - - 0 - 1.08%
2018-05-21 0 0.930 0.920 1.050 0.910 0.930 62,000 56,820 0.9165 0.733 0.725 0.827 0.717 0.733 78,683 0.7221 -3.12%
2018-05-18 0 0.960 0.950 1.070 0.960 0.960 80,000 76,800 0.9600 0.756 0.749 0.843 0.756 0.756 101,527 0.7564 1.05%
2018-05-17 0 0.950 0.920 0.960 - - 0 0 - 0.749 0.725 0.756 - - 0 - 0.00%
2018-05-16 0 0.950 0.950 1.100 - - 0 0 - 0.749 0.749 0.867 - - 0 - 0.00%
2018-05-15 0 0.950 0.950 1.250 - - 0 0 - 0.749 0.749 0.985 - - 0 - 2.15%
2018-05-14 0 0.930 0.920 1.180 - - 0 0 - 0.733 0.725 0.930 - - 0 - 0.00%
2018-05-11 0 0.930 0.920 1.200 - - 0 0 - 0.733 0.725 0.946 - - 0 - 0.00%
2018-05-10 0 0.930 0.920 0.940 0.930 0.930 22,000 20,460 0.9300 0.733 0.725 0.741 0.733 0.733 27,920 0.7328 -2.11%
2018-05-09 0 0.950 0.970 1.000 0.940 0.950 302,000 283,900 0.9401 0.749 0.764 0.788 0.741 0.749 383,264 0.7407 -5.94%
2018-05-08 0 1.010 0.930 1.100 - - 0 0 - 0.796 0.733 0.867 - - 0 - 0.00%
2018-05-07 0 1.010 0.960 1.050 - - 0 0 - 0.796 0.756 0.827 - - 0 - 0.00%
2018-05-04 0 1.010 0.970 1.100 - - 0 0 - 0.796 0.764 0.867 - - 0 - 0.00%
2018-05-03 0 1.010 0.960 1.050 - - 0 0 - 0.796 0.756 0.827 - - 0 - 0.00%
2018-05-02 0 1.010 1.070 1.100 0.970 0.970 10,000 9,700 0.9700 0.796 0.843 0.867 0.764 0.764 12,691 0.7643 -1.94%
2018-04-30 0 1.030 0.990 1.050 - - 0 0 - 0.812 0.780 0.827 - - 0 - 0.00%
2018-04-27 0 1.030 0.960 1.100 - - 0 0 - 0.812 0.756 0.867 - - 0 - 0.00%
2018-04-26 0 1.030 0.920 1.040 1.030 1.030 10,000 10,300 1.0300 0.812 0.725 0.819 0.812 0.812 12,691 0.8116 -0.96%
2018-04-25 0 1.040 0.960 1.040 - - 0 0 - 0.819 0.756 0.819 - - 0 - 0.00%
2018-04-24 0 1.040 0.920 1.080 - - 0 0 - 0.819 0.725 0.851 - - 0 - 0.00%
2018-04-23 0 1.040 0.950 1.050 - - 0 0 - 0.819 0.749 0.827 - - 0 - 0.00%
2018-04-20 0 1.040 0.810 1.060 - - 0 0 - 0.819 0.638 0.835 - - 0 - 0.00%
2018-04-19 0 1.040 0.920 1.070 - - 0 0 - 0.819 0.725 0.843 - - 0 - 0.00%
2018-04-18 0 1.040 0.920 1.080 - - 0 0 - 0.819 0.725 0.851 - - 0 - 0.00%
2018-04-17 0 1.040 1.040 1.070 1.000 1.000 60,000 60,500 1.0083 0.819 0.819 0.843 0.788 0.788 76,145 0.7945 1.96%
2018-04-16 0 1.020 1.010 1.100 - - 0 0 - 0.804 0.796 0.867 - - 0 - 0.00%
2018-04-13 0 1.020 1.000 1.080 - - 0 0 - 0.804 0.788 0.851 - - 0 - 0.00%
2018-04-12 0 1.020 1.010 1.080 1.020 1.020 34,000 34,680 1.0200 0.804 0.796 0.851 0.804 0.804 43,149 0.8037 0.99%
2018-04-11 0 1.010 1.000 1.100 1.010 1.010 4,000 4,040 1.0100 0.796 0.788 0.867 0.796 0.796 5,076 0.7958 0.00%
2018-04-10 0 1.010 1.010 1.120 - - 0 0 - 0.796 0.796 0.883 - - 0 - 1.00%
2018-04-09 0 1.000 0.960 1.090 - - 0 0 - 0.788 0.756 0.859 - - 0 - 0.00%
2018-04-06 0 1.000 1.000 1.100 1.000 1.010 70,000 70,340 1.0049 0.788 0.788 0.867 0.788 0.796 88,836 0.7918 -0.99%
2018-04-04 0 1.010 1.010 1.040 1.010 1.020 26,000 26,460 1.0177 0.796 0.796 0.819 0.796 0.804 32,996 0.8019 -3.81%
2018-04-03 0 1.050 1.020 1.050 1.020 1.050 356,000 366,180 1.0286 0.827 0.804 0.827 0.804 0.827 451,795 0.8105 0.00%
2018-03-29 0 1.050 1.030 1.050 - - 0 0 - 0.827 0.812 0.827 - - 0 - 0.00%
2018-03-28 0 1.050 1.020 1.050 1.050 1.060 72,000 75,680 1.0511 0.827 0.804 0.827 0.827 0.835 91,374 0.8282 -4.55%
2018-03-27 0 1.100 1.060 1.150 - - 0 0 - 0.867 0.835 0.906 - - 0 - 0.00%
2018-03-26 0 1.100 1.060 1.150 1.150 1.150 2,000 2,300 1.1500 0.867 0.835 0.906 0.906 0.906 2,538 0.9062 0.00%
2018-03-23 0 1.100 1.040 1.100 - - 0 0 - 0.867 0.819 0.867 - - 0 - 0.00%
2018-03-22 0 1.100 1.070 1.100 1.100 1.100 26,000 28,600 1.1000 0.867 0.843 0.867 0.867 0.867 32,996 0.8668 -3.51%
2018-03-21 0 1.140 1.010 1.180 - - 0 0 - 0.898 0.796 0.930 - - 0 - 0.00%
2018-03-20 0 1.140 1.140 1.150 - - 0 0 - 0.898 0.898 0.906 - - 0 - 4.59%
2018-03-19 0 1.090 1.000 1.120 - - 0 0 - 0.859 0.788 0.883 - - 0 - 0.00%
2018-03-16 0 1.090 0.990 1.150 - - 0 0 - 0.859 0.780 0.906 - - 0 - 0.00%
2018-03-15 0 1.090 1.080 1.150 - - 0 0 - 0.859 0.851 0.906 - - 0 - 0.00%
2018-03-14 0 1.090 1.090 1.180 - - 0 0 - 0.859 0.859 0.930 - - 0 - 1.87%
2018-03-13 0 1.070 1.070 1.130 1.070 1.070 10,000 10,700 1.0700 0.843 0.843 0.890 0.843 0.843 12,691 0.8431 -2.73%
2018-03-12 0 1.100 1.060 1.130 - - 0 0 - 0.867 0.835 0.890 - - 0 - 0.00%
2018-03-09 0 1.100 1.060 1.130 - - 0 0 - 0.867 0.835 0.890 - - 0 - 0.00%
2018-03-08 0 1.100 1.060 1.140 - - 0 0 - 0.867 0.835 0.898 - - 0 - 0.00%
2018-03-07 0 1.100 1.060 1.130 - - 0 0 - 0.867 0.835 0.890 - - 0 - 0.00%
2018-03-06 0 1.100 1.070 1.130 - - 0 0 - 0.867 0.843 0.890 - - 0 - 0.00%
2018-03-05 0 1.100 1.050 1.120 - - 0 0 - 0.867 0.827 0.883 - - 0 - 0.00%
2018-03-02 0 1.100 1.030 1.110 - - 0 0 - 0.867 0.812 0.875 - - 0 - 0.00%
2018-03-01 0 1.100 1.000 1.140 - - 0 0 - 0.867 0.788 0.898 - - 0 - 0.00%
2018-02-28 0 1.100 1.010 1.120 - - 0 0 - 0.867 0.796 0.883 - - 0 - 0.00%
2018-02-27 0 1.100 1.010 1.250 - - 0 0 - 0.867 0.796 0.985 - - 0 - 0.00%
2018-02-26 0 1.100 1.090 1.170 - - 0 0 - 0.867 0.859 0.922 - - 0 - 0.00%
2018-02-23 0 1.100 1.090 1.100 1.100 1.100 162,000 178,200 1.1000 0.867 0.859 0.867 0.867 0.867 205,592 0.8668 0.00%
2018-02-22 0 1.100 1.000 1.120 - - 0 0 - 0.867 0.788 0.883 - - 0 - 0.00%
2018-02-21 0 1.100 1.010 1.130 - - 0 0 - 0.867 0.796 0.890 - - 0 - 0.00%
2018-02-20 0 1.100 1.010 1.130 - - 0 0 - 0.867 0.796 0.890 - - 0 - 0.00%
2018-02-15 0 1.100 1.000 1.100 - - 0 0 - 0.867 0.788 0.867 - - 0 - 0.00%
2018-02-14 0 1.100 1.000 1.100 1.100 1.100 54,000 59,400 1.1000 0.867 0.788 0.867 0.867 0.867 68,531 0.8668 -3.51%
2018-02-13 0 1.140 1.140 1.150 - - 0 0 - 0.898 0.898 0.906 - - 0 - 11.76%
2018-02-12 0 1.020 1.020 1.100 1.000 1.000 10,000 10,000 1.0000 0.804 0.804 0.867 0.788 0.788 12,691 0.7880 0.99%
2018-02-09 0 1.010 1.000 1.100 1.000 1.010 104,000 105,000 1.0096 0.796 0.788 0.867 0.788 0.796 131,985 0.7955 -8.18%
2018-02-08 0 1.100 1.080 1.180 - - 0 0 - 0.867 0.851 0.930 - - 0 - 0.00%
2018-02-07 0 1.100 1.020 1.150 - - 0 0 - 0.867 0.804 0.906 - - 0 - 0.00%
2018-02-06 0 1.100 1.020 1.100 - - 0 0 - 0.867 0.804 0.867 - - 0 - -4.35%
2018-02-05 0 1.150 1.100 1.170 - - 0 0 - 0.906 0.867 0.922 - - 0 - 0.00%
2018-02-02 0 1.150 1.100 1.180 - - 0 0 - 0.906 0.867 0.930 - - 0 - 0.00%
2018-02-01 0 1.150 1.100 1.170 1.150 1.150 30,000 34,500 1.1500 0.906 0.867 0.922 0.906 0.906 38,073 0.9062 0.88%
2018-01-31 0 1.140 1.050 1.150 - - 0 0 - 0.898 0.827 0.906 - - 0 - 0.00%
2018-01-30 0 1.140 1.090 1.170 - - 0 0 - 0.898 0.859 0.922 - - 0 - 0.00%
2018-01-29 0 1.140 1.100 1.160 - - 0 0 - 0.898 0.867 0.914 - - 0 - 0.00%
2018-01-26 0 1.140 1.090 1.170 1.070 1.140 274,000 295,640 1.0790 0.898 0.859 0.922 0.843 0.898 347,730 0.8502 -1.72%
2018-01-25 0 1.160 1.090 1.160 - - 0 0 - 0.914 0.859 0.914 - - 0 - -0.85%
2018-01-24 0 1.170 1.100 1.170 - - 0 0 - 0.922 0.867 0.922 - - 0 - 0.00%
2018-01-23 0 1.170 1.120 1.170 - - 0 0 - 0.922 0.883 0.922 - - 0 - -0.85%
2018-01-22 0 1.180 1.100 1.180 1.180 1.180 34,000 40,120 1.1800 0.930 0.867 0.930 0.930 0.930 43,149 0.9298 0.00%
2018-01-19 0 1.180 1.080 1.180 - - 0 0 - 0.930 0.851 0.930 - - 0 - 0.00%
2018-01-18 0 1.180 1.080 1.180 - - 0 0 - 0.930 0.851 0.930 - - 0 - 0.00%
2018-01-17 0 1.180 1.120 1.180 1.100 1.180 312,000 345,280 1.1067 0.930 0.883 0.930 0.867 0.930 395,955 0.8720 2.61%
2018-01-16 0 1.150 1.150 1.190 1.150 1.190 14,000 16,260 1.1614 0.906 0.906 0.938 0.906 0.938 17,767 0.9152 -0.86%
2018-01-15 0 1.160 1.120 1.220 - - 0 0 - 0.914 0.883 0.961 - - 0 - 0.00%
2018-01-12 0 1.160 1.150 1.190 - - 0 0 - 0.914 0.906 0.938 - - 0 - 0.00%
2018-01-11 0 1.160 1.160 1.180 1.160 1.180 26,000 30,560 1.1754 0.914 0.914 0.930 0.914 0.930 32,996 0.9262 -0.85%
2018-01-10 0 1.170 1.130 1.190 - - 0 0 - 0.922 0.890 0.938 - - 0 - 0.00%
2018-01-09 0 1.170 1.150 1.200 - - 0 0 - 0.922 0.906 0.946 - - 0 - 0.00%
2018-01-08 0 1.170 1.140 1.190 - - 0 0 - 0.922 0.898 0.938 - - 0 - 0.00%
2018-01-05 0 1.170 1.130 1.170 1.180 1.180 2,000 2,360 1.1800 0.922 0.890 0.922 0.930 0.930 2,538 0.9298 3.54%
2018-01-04 0 1.130 1.130 1.190 - - 0 0 - 0.890 0.890 0.938 - - 0 - 0.00%
2018-01-03 0 1.130 1.130 1.190 1.130 1.130 50,000 56,500 1.1300 0.890 0.890 0.938 0.890 0.890 63,454 0.8904 -5.04%
2018-01-02 0 1.190 1.130 1.190 1.190 1.190 38,000 45,220 1.1900 0.938 0.890 0.938 0.938 0.938 48,225 0.9377 -0.83%
2017-12-29 0 1.200 1.150 1.200 1.140 1.200 390,000 446,320 1.1444 0.946 0.906 0.946 0.898 0.946 494,944 0.9018 0.00%
2017-12-28 0 1.200 1.150 1.210 1.130 1.200 56,000 64,680 1.1550 0.946 0.906 0.953 0.890 0.946 71,069 0.9101 0.00%
2017-12-27 0 1.200 1.130 1.250 - - 0 0 - 0.946 0.890 0.985 - - 0 - 0.00%
2017-12-22 0 1.200 1.130 1.280 - - 0 0 - 0.946 0.890 1.009 - - 0 - 0.00%
2017-12-21 0 1.200 1.140 1.260 - - 0 0 - 0.946 0.898 0.993 - - 0 - 0.00%
2017-12-20 0 1.200 1.130 1.200 - - 0 0 - 0.946 0.890 0.946 - - 0 - 0.00%
2017-12-19 0 1.200 1.130 1.270 - - 0 0 - 0.946 0.890 1.001 - - 0 - 0.00%
2017-12-18 0 1.200 1.130 1.270 - - 0 0 - 0.946 0.890 1.001 - - 0 - 0.00%
2017-12-15 0 1.200 1.130 1.270 - - 0 0 - 0.946 0.890 1.001 - - 0 - 0.00%
2017-12-14 0 1.200 1.130 1.260 - - 0 0 - 0.946 0.890 0.993 - - 0 - 0.00%
2017-12-13 0 1.200 1.140 1.220 1.150 1.200 18,000 21,100 1.1722 0.946 0.898 0.961 0.906 0.946 22,844 0.9237 0.00%
2017-12-12 0 1.200 1.160 1.300 - - 0 0 - 0.946 0.914 1.024 - - 0 - 0.00%
2017-12-11 0 1.200 1.150 1.300 - - 0 0 - 0.946 0.906 1.024 - - 0 - 0.00%
2017-12-08 0 1.200 1.170 1.320 - - 0 0 - 0.946 0.922 1.040 - - 0 - 0.00%
2017-12-07 0 1.200 1.160 1.310 - - 2,000 2,400 1.2000 0.946 0.914 1.032 - - 2,538 0.9456 0.00%
2017-12-06 0 1.200 1.170 1.200 1.170 1.200 18,000 21,220 1.1789 0.946 0.922 0.946 0.922 0.946 22,844 0.9289 -4.00%
2017-12-05 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-12-04 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-12-01 0 1.250 1.180 1.280 - - 0 0 - 0.985 0.930 1.009 - - 0 - 0.00%
2017-11-30 0 1.250 1.180 1.290 - - 0 0 - 0.985 0.930 1.016 - - 0 - 0.00%
2017-11-29 0 1.250 1.190 1.290 - - 0 0 - 0.985 0.938 1.016 - - 0 - 0.00%
2017-11-28 0 1.250 1.180 1.290 - - 0 0 - 0.985 0.930 1.016 - - 0 - 0.00%
2017-11-27 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-11-24 0 1.250 1.180 1.270 - - 0 0 - 0.985 0.930 1.001 - - 0 - 0.00%
2017-11-23 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-11-22 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-11-21 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-11-20 0 1.250 1.180 1.250 - - 0 0 - 0.985 0.930 0.985 - - 0 - 0.00%
2017-11-17 0 1.250 1.180 1.250 1.250 1.250 4,000 5,000 1.2500 0.985 0.930 0.985 0.985 0.985 5,076 0.9850 5.93%
2017-11-16 0 1.180 1.180 1.230 1.180 1.180 136,000 160,480 1.1800 0.930 0.930 0.969 0.930 0.930 172,596 0.9298 -7.81%
2017-11-15 0 1.280 1.170 1.280 - - 0 0 - 1.009 0.922 1.009 - - 0 - 0.00%
2017-11-14 0 1.280 1.180 1.280 - - 0 0 - 1.009 0.930 1.009 - - 0 - -0.78%
2017-11-13 0 1.290 1.200 1.290 1.250 1.320 118,000 155,020 1.3137 1.016 0.946 1.016 0.985 1.040 149,752 1.0352 4.88%
2017-11-10 0 1.230 1.170 1.230 - - 0 0 - 0.969 0.922 0.969 - - 0 - 0.00%
2017-11-09 0 1.230 1.170 1.250 - - 0 0 - 0.969 0.922 0.985 - - 0 - 0.00%
2017-11-08 0 1.230 1.180 1.260 - - 0 0 - 0.969 0.930 0.993 - - 0 - 0.00%
2017-11-07 0 1.230 1.170 1.260 1.230 1.230 8,000 9,840 1.2300 0.969 0.922 0.993 0.969 0.969 10,153 0.9692 -2.38%
2017-11-06 0 1.260 1.260 1.380 - - 0 0 - 0.993 0.993 1.087 - - 0 - 2.44%
2017-11-03 0 1.230 1.230 1.290 - - 0 0 - 0.969 0.969 1.016 - - 0 - 0.00%
2017-11-02 0 1.230 1.180 1.230 1.160 1.230 10,000 11,780 1.1780 0.969 0.930 0.969 0.914 0.969 12,691 0.9282 -5.38%
2017-11-01 0 1.300 1.180 1.300 - - 0 0 - 1.024 0.930 1.024 - - 0 - -1.52%
2017-10-31 0 1.320 1.220 1.320 1.320 1.330 12,000 15,920 1.3267 1.040 0.961 1.040 1.040 1.048 15,229 1.0454 7.32%
2017-10-30 0 1.230 1.190 1.300 - - 0 0 - 0.969 0.938 1.024 - - 0 - 0.00%
2017-10-27 0 1.230 1.230 1.280 1.190 1.190 16,000 19,040 1.1900 0.969 0.969 1.009 0.938 0.938 20,305 0.9377 3.36%
2017-10-26 0 1.190 1.190 1.290 1.190 1.190 6,000 7,140 1.1900 0.938 0.938 1.016 0.938 0.938 7,615 0.9377 -3.25%
2017-10-25 0 1.230 1.230 1.250 1.170 1.200 100,000 119,400 1.1940 0.969 0.969 0.985 0.922 0.946 126,909 0.9408 -3.15%
2017-10-24 0 1.270 1.210 1.270 - - 0 0 - 1.001 0.953 1.001 - - 0 - -1.55%
2017-10-23 0 1.290 1.220 1.350 1.290 1.290 2,000 2,580 1.2900 1.016 0.961 1.064 1.016 1.016 2,538 1.0165 4.03%
2017-10-20 0 1.240 1.240 1.350 - - 0 0 - 0.977 0.977 1.064 - - 0 - 0.00%
2017-10-19 0 1.240 1.240 1.280 1.180 1.220 4,000 4,800 1.2000 0.977 0.977 1.009 0.930 0.961 5,076 0.9456 2.48%
2017-10-18 0 1.210 1.200 1.300 1.210 1.220 82,000 99,700 1.2159 0.953 0.946 1.024 0.953 0.961 104,065 0.9581 -3.20%
2017-10-17 0 1.250 1.200 1.250 - - 0 0 - 0.985 0.946 0.985 - - 0 - -3.85%
2017-10-16 0 1.300 1.210 1.300 - - 0 0 - 1.024 0.953 1.024 - - 0 - -1.52%
2017-10-13 0 1.320 1.220 1.320 1.200 1.320 102,000 122,640 1.2024 1.040 0.961 1.040 0.946 1.040 129,447 0.9474 1.54%
2017-10-12 0 1.300 1.200 1.300 - - 0 0 - 1.024 0.946 1.024 - - 0 - 0.00%
2017-10-11 0 1.300 1.200 1.340 - - 0 0 - 1.024 0.946 1.056 - - 0 - 0.00%
2017-10-10 0 1.300 1.200 1.300 - - 0 0 - 1.024 0.946 1.024 - - 0 - 0.00%
2017-10-09 0 1.300 1.220 1.340 - - 0 0 - 1.024 0.961 1.056 - - 0 - 0.00%
2017-10-06 0 1.300 1.200 1.300 - - 0 0 - 1.024 0.946 1.024 - - 0 - 0.00%
2017-10-04 0 1.300 1.230 1.300 - - 0 0 - 1.024 0.969 1.024 - - 0 - 0.00%
2017-10-03 0 1.300 1.230 1.330 - - 0 0 - 1.024 0.969 1.048 - - 0 - 0.00%
2017-09-29 0 1.300 1.230 1.300 1.300 1.300 2,000 2,600 1.3000 1.024 0.969 1.024 1.024 1.024 2,538 1.0244 5.69%
2017-09-28 0 1.230 1.220 1.370 - - 0 0 - 0.969 0.961 1.080 - - 0 - 0.00%
2017-09-27 0 1.230 1.230 1.300 - - 0 0 - 0.969 0.969 1.024 - - 0 - 0.00%
2017-09-26 0 1.230 1.220 1.350 - - 0 0 - 0.969 0.961 1.064 - - 0 - 0.00%
2017-09-25 0 1.230 1.230 1.370 - - 0 0 - 0.969 0.969 1.080 - - 0 - 0.00%
2017-09-22 0 1.230 1.230 1.390 - - 2,000 2,740 1.3700 0.969 0.969 1.095 - - 2,538 1.0795 1.65%
2017-09-21 0 1.210 1.210 1.290 1.210 1.210 20,000 24,200 1.2100 0.953 0.953 1.016 0.953 0.953 25,382 0.9534 -6.20%
2017-09-20 0 1.290 1.220 1.390 - - 0 0 - 1.016 0.961 1.095 - - 0 - 0.00%
2017-09-19 0 1.290 1.250 1.400 1.250 1.290 10,000 12,740 1.2740 1.016 0.985 1.103 0.985 1.016 12,691 1.0039 0.00%
2017-09-18 0 1.290 1.250 1.400 - - 0 0 - 1.016 0.985 1.103 - - 0 - 0.00%
2017-09-15 0 1.290 1.290 1.390 1.290 1.290 16,000 20,640 1.2900 1.016 1.016 1.095 1.016 1.016 20,305 1.0165 3.20%
2017-09-14 0 1.250 1.230 1.390 - - 0 0 - 0.985 0.969 1.095 - - 0 - 0.00%
2017-09-13 0 1.250 1.230 1.380 - - 0 0 - 0.985 0.969 1.087 - - 0 - 0.00%
2017-09-12 0 1.250 1.250 1.380 1.210 1.210 16,000 19,360 1.2100 0.985 0.985 1.087 0.953 0.953 20,305 0.9534 -10.07%
2017-09-11 0 1.390 1.230 1.440 - - 0 0 - 1.095 0.969 1.135 - - 0 - 0.00%
2017-09-08 0 1.390 1.210 1.410 - - 0 0 - 1.095 0.953 1.111 - - 0 - 0.00%
2017-09-07 0 1.390 1.220 1.420 - - 0 0 - 1.095 0.961 1.119 - - 0 - 0.00%
2017-09-06 0 1.390 1.210 1.420 - - 0 0 - 1.095 0.953 1.119 - - 0 - 0.00%
2017-09-05 0 1.390 1.200 1.420 - - 0 0 - 1.095 0.946 1.119 - - 0 - 0.00%
2017-09-04 0 1.390 1.210 1.420 - - 0 0 - 1.095 0.953 1.119 - - 0 - 0.00%
2017-09-01 0 1.390 1.220 1.390 - - 0 0 - 1.095 0.961 1.095 - - 0 - 0.00%
2017-08-31 0 1.390 1.180 1.390 1.330 1.490 22,000 30,460 1.3845 1.095 0.930 1.095 1.048 1.174 27,920 1.0910 8.59%
2017-08-30 0 1.280 1.220 1.320 - - 0 0 - 1.009 0.961 1.040 - - 0 - 0.00%
2017-08-29 0 1.280 1.200 1.320 - - 0 0 - 1.009 0.946 1.040 - - 0 - 0.00%
2017-08-28 0 1.280 1.180 1.320 - - 0 0 - 1.009 0.930 1.040 - - 0 - 0.00%
2017-08-25 0 1.280 1.190 1.340 - - 0 0 - 1.009 0.938 1.056 - - 0 - 0.00%
2017-08-24 0 1.280 1.280 1.320 - - 0 0 - 1.009 1.009 1.040 - - 0 - 0.00%
2017-08-22 0 1.280 1.280 1.340 - - 0 0 - 1.009 1.009 1.056 - - 0 - 0.00%
2017-08-21 0 1.280 1.280 1.340 1.280 1.280 20,000 25,600 1.2800 1.009 1.009 1.056 1.009 1.009 25,382 1.0086 -0.78%
2017-08-18 0 1.290 1.280 1.340 - - 0 0 - 1.016 1.009 1.056 - - 0 - 0.00%
2017-08-17 0 1.290 1.280 1.330 - - 0 0 - 1.016 1.009 1.048 - - 0 - 0.00%
2017-08-16 0 1.290 1.290 1.340 1.280 1.300 162,000 208,160 1.2849 1.016 1.016 1.056 1.009 1.024 205,592 1.0125 0.78%
2017-08-15 0 1.280 1.280 1.340 1.280 1.280 6,000 7,680 1.2800 1.009 1.009 1.056 1.009 1.009 7,615 1.0086 -1.54%
2017-08-14 0 1.300 1.280 1.340 - - 0 0 - 1.024 1.009 1.056 - - 0 - 0.00%
2017-08-11 0 1.300 1.180 1.400 - - 0 0 - 1.024 0.930 1.103 - - 0 - 0.00%
2017-08-10 0 1.300 1.270 1.400 - - 0 0 - 1.024 1.001 1.103 - - 0 - 0.00%
2017-08-09 0 1.300 1.230 1.410 - - 0 0 - 1.024 0.969 1.111 - - 0 - 0.00%
2017-08-08 0 1.300 1.230 1.300 - - 0 0 - 1.024 0.969 1.024 - - 0 - 0.00%
2017-08-07 0 1.300 1.300 1.410 1.260 1.260 2,000 2,520 1.2600 1.024 1.024 1.111 0.993 0.993 2,538 0.9928 2.36%
2017-08-04 0 1.270 1.270 1.390 1.270 1.300 90,000 115,600 1.2844 1.001 1.001 1.095 1.001 1.024 114,218 1.0121 -2.31%
2017-08-03 0 1.300 1.300 1.390 1.300 1.300 20,000 26,000 1.3000 1.024 1.024 1.095 1.024 1.024 25,382 1.0244 -0.76%
2017-08-02 0 1.310 1.300 1.390 - - 0 0 - 1.032 1.024 1.095 - - 0 - 0.00%
2017-08-01 0 1.310 1.300 1.390 - - 0 0 - 1.032 1.024 1.095 - - 0 - 0.00%
2017-07-31 0 1.310 1.300 1.390 - - 0 0 - 1.032 1.024 1.095 - - 0 - 0.00%
2017-07-28 0 1.310 1.310 1.390 1.300 1.300 20,000 26,000 1.3000 1.032 1.032 1.095 1.024 1.024 25,382 1.0244 -2.96%
2017-07-27 0 1.350 1.300 1.390 - - 0 0 - 1.064 1.024 1.095 - - 0 - 0.00%
2017-07-26 0 1.350 1.300 1.350 - - 0 0 - 1.064 1.024 1.064 - - 0 - -2.88%
2017-07-25 0 1.390 1.300 1.390 - - 0 0 - 1.095 1.024 1.095 - - 0 - -0.71%
2017-07-24 0 1.400 1.310 1.410 - - 0 0 - 1.103 1.032 1.111 - - 0 - 0.00%
2017-07-21 0 1.400 1.300 1.400 - - 0 0 - 1.103 1.024 1.103 - - 0 - 0.00%
2017-07-20 0 1.400 1.300 1.410 - - 0 0 - 1.103 1.024 1.111 - - 0 - 0.00%
2017-07-19 0 1.400 1.300 1.400 1.400 1.410 52,000 73,300 1.4096 1.103 1.024 1.103 1.103 1.111 65,992 1.1107 7.69%
2017-07-18 0 1.300 1.300 1.410 - - 0 0 - 1.024 1.024 1.111 - - 0 - 0.00%
2017-07-17 0 1.300 1.300 1.420 - - 0 0 - 1.024 1.024 1.119 - - 0 - 0.00%
2017-07-14 0 1.300 1.300 1.400 1.300 1.300 4,000 5,200 1.3000 1.024 1.024 1.103 1.024 1.024 5,076 1.0244 0.00%
2017-07-13 0 1.300 1.300 1.350 - - 0 0 - 1.024 1.024 1.064 - - 0 - 0.00%
2017-07-12 0 1.300 1.300 1.400 - - 0 0 - 1.024 1.024 1.103 - - 0 - 0.00%
2017-07-11 0 1.300 1.300 1.370 1.300 1.300 32,000 41,600 1.3000 1.024 1.024 1.080 1.024 1.024 40,611 1.0244 -0.76%
2017-07-10 0 1.310 1.300 1.400 - - 0 0 - 1.032 1.024 1.103 - - 0 - 0.00%
2017-07-07 0 1.310 1.300 1.350 1.310 1.350 92,000 123,940 1.3472 1.032 1.024 1.064 1.032 1.064 116,756 1.0615 0.77%
2017-07-06 0 1.300 1.300 1.340 - - 0 0 - 1.024 1.024 1.056 - - 0 - 0.00%
2017-07-05 0 1.300 1.300 1.340 - - 0 0 - 1.024 1.024 1.056 - - 0 - 0.00%
2017-07-04 0 1.300 1.300 1.340 1.290 1.300 116,000 150,760 1.2997 1.024 1.024 1.056 1.016 1.024 147,214 1.0241 0.00%
2017-07-03 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.024 1.024 1.056 1.024 1.024 15,229 1.0244 0.00%
2017-06-30 0 1.300 1.300 1.340 - - 0 0 - 1.024 1.024 1.056 - - 0 - 0.00%
2017-06-29 0 1.300 1.300 1.350 1.280 1.300 88,000 113,160 1.2859 1.024 1.024 1.064 1.009 1.024 111,680 1.0133 -2.99%
2017-06-28 0 1.340 1.300 1.350 - - 0 0 - 1.056 1.024 1.064 - - 0 - 0.00%
2017-06-27 0 1.340 1.240 1.360 - - 0 0 - 1.056 0.977 1.072 - - 0 - 0.00%
2017-06-26 0 1.340 1.290 1.400 1.300 1.340 22,000 28,680 1.3036 1.056 1.016 1.103 1.024 1.056 27,920 1.0272 3.08%
2017-06-23 0 1.300 1.250 1.300 - - 0 0 - 1.024 0.985 1.024 - - 0 - -3.70%
2017-06-22 0 1.350 1.220 1.380 - - 0 0 - 1.064 0.961 1.087 - - 0 - 0.00%
2017-06-21 0 1.350 1.240 1.380 - - 0 0 - 1.064 0.977 1.087 - - 0 - 0.00%
2017-06-20 0 1.350 1.220 1.370 - - 0 0 - 1.064 0.961 1.080 - - 0 - 0.00%
2017-06-19 0 1.350 1.250 1.350 - - 0 0 - 1.064 0.985 1.064 - - 0 - 0.00%
2017-06-16 0 1.350 1.260 1.400 - - 0 0 - 1.064 0.993 1.103 - - 0 - 0.00%
2017-06-15 0 1.350 1.270 1.400 - - 0 0 - 1.064 1.001 1.103 - - 0 - 0.00%
2017-06-14 0 1.350 1.280 1.390 1.350 1.350 20,000 27,000 1.3500 1.064 1.009 1.095 1.064 1.064 25,382 1.0638 0.75%
2017-06-13 0 1.340 1.270 1.350 - - 0 0 - 1.056 1.001 1.064 - - 0 - 0.00%
2017-06-12 0 1.340 1.320 1.350 1.340 1.340 30,000 40,200 1.3400 1.056 1.040 1.064 1.056 1.056 38,073 1.0559 -0.74%
2017-06-09 0 1.350 1.290 1.350 1.350 1.350 200,000 270,000 1.3500 1.064 1.016 1.064 1.064 1.064 253,817 1.0638 0.00%
2017-06-08 0 1.350 1.350 1.380 1.350 1.390 34,000 46,500 1.3676 1.064 1.064 1.087 1.064 1.095 43,149 1.0777 2.27%
2017-06-07 0 1.320 1.290 1.370 - - 0 0 - 1.040 1.016 1.080 - - 0 - 0.00%
2017-06-06 0 1.320 1.350 1.370 1.320 1.330 60,000 79,300 1.3217 1.040 1.064 1.080 1.040 1.048 76,145 1.0414 -0.75%
2017-06-05 0 1.330 1.280 1.330 - - 0 0 - 1.048 1.009 1.048 - - 0 - 0.00%
2017-06-02 0 1.330 1.330 1.370 1.300 1.350 40,000 53,000 1.3250 1.048 1.048 1.080 1.024 1.064 50,763 1.0441 -2.92%
2017-06-01 0 1.370 1.320 1.370 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2017-05-31 0 1.370 1.310 1.380 1.320 1.370 20,000 27,140 1.3570 1.080 1.032 1.087 1.040 1.080 25,382 1.0693 3.79%
2017-05-29 0 1.320 1.260 1.360 - - 0 0 - 1.040 0.993 1.072 - - 0 - 0.00%
2017-05-26 0 1.320 1.220 1.350 - - 0 0 - 1.040 0.961 1.064 - - 0 - 0.00%
2017-05-25 0 1.320 1.300 1.360 - - 0 0 - 1.040 1.024 1.072 - - 0 - 0.00%
2017-05-24 0 1.320 1.300 1.350 1.300 1.340 12,000 15,820 1.3183 1.040 1.024 1.064 1.024 1.056 15,229 1.0388 -1.49%
2017-05-23 0 1.340 1.280 1.350 - - 0 0 - 1.056 1.009 1.064 - - 0 - 0.00%
2017-05-22 0 1.340 1.270 1.360 1.190 1.340 10,000 12,220 1.2220 1.056 1.001 1.072 0.938 1.056 12,691 0.9629 0.75%
2017-05-19 0 1.330 1.310 1.330 1.280 1.330 14,000 18,060 1.2900 1.048 1.032 1.048 1.009 1.048 17,767 1.0165 -2.92%
2017-05-18 0 1.370 1.290 1.370 - - 0 0 - 1.080 1.016 1.080 - - 0 - -0.72%
2017-05-17 0 1.380 1.290 1.380 - - 0 0 - 1.087 1.016 1.087 - - 0 - -0.72%
2017-05-16 0 1.390 1.300 1.390 1.310 1.400 12,000 15,900 1.3250 1.095 1.024 1.095 1.032 1.103 15,229 1.0441 3.26%
2017-05-15 0 1.380 1.350 1.410 - - 0 0 - 1.061 1.038 1.084 - - 0 - 0.00%
2017-05-12 0 1.380 1.310 1.380 1.380 1.380 2,000 2,760 1.3800 1.061 1.007 1.061 1.061 1.061 2,602 1.0607 0.00%
2017-05-11 0 1.380 1.310 1.380 - - 0 0 - 1.061 1.007 1.061 - - 0 - 0.00%
2017-05-10 0 1.380 1.380 1.400 1.290 1.330 38,000 49,860 1.3121 1.061 1.061 1.076 0.992 1.022 49,439 1.0085 2.22%
2017-05-09 0 1.350 1.320 1.350 - - 0 0 - 1.038 1.015 1.038 - - 0 - 0.00%
2017-05-08 0 1.350 1.320 1.380 - - 0 0 - 1.038 1.015 1.061 - - 0 - 0.00%
2017-05-05 0 1.350 1.300 1.360 - - 0 0 - 1.038 0.999 1.045 - - 0 - 0.00%
2017-05-04 0 1.350 1.350 1.370 1.320 1.380 70,000 92,520 1.3217 1.038 1.038 1.053 1.015 1.061 91,072 1.0159 -0.74%
2017-05-02 0 1.360 1.340 1.390 - - 0 0 - 1.045 1.030 1.068 - - 0 - 0.00%
2017-04-28 0 1.360 1.360 1.370 1.320 1.320 20,000 26,400 1.3200 1.045 1.045 1.053 1.015 1.015 26,021 1.0146 0.74%
2017-04-27 0 1.350 1.340 1.390 1.300 1.350 262,000 348,160 1.3289 1.038 1.030 1.068 0.999 1.038 340,870 1.0214 -5.59%
2017-04-26 0 1.430 1.410 1.430 1.400 1.450 530,000 747,380 1.4102 1.099 1.084 1.099 1.076 1.115 689,546 1.0839 -6.54%
2017-04-25 0 1.530 1.430 1.530 - - 0 0 - 1.176 1.099 1.176 - - 0 - 0.00%
2017-04-24 0 1.530 1.430 1.550 1.530 1.550 40,000 61,500 1.5375 1.176 1.099 1.191 1.176 1.191 52,041 1.1818 -1.29%
2017-04-21 0 1.550 1.520 1.550 1.520 1.570 86,000 132,900 1.5453 1.191 1.168 1.191 1.168 1.207 111,889 1.1878 1.31%
2017-04-20 0 1.530 1.480 1.530 1.530 1.530 78,000 119,340 1.5300 1.176 1.138 1.176 1.176 1.176 101,480 1.1760 4.08%
2017-04-19 0 1.470 1.330 1.500 1.470 1.490 40,000 59,280 1.4820 1.130 1.022 1.153 1.130 1.145 52,041 1.1391 -1.34%
2017-04-18 0 1.490 1.330 1.500 1.490 1.500 44,000 65,660 1.4923 1.145 1.022 1.153 1.145 1.153 57,245 1.1470 4.93%
2017-04-13 0 1.420 1.380 1.420 1.300 1.420 38,000 51,480 1.3547 1.091 1.061 1.091 0.999 1.091 49,439 1.0413 -1.39%
2017-04-12 0 1.440 1.350 1.460 - - 0 0 - 1.107 1.038 1.122 - - 0 - 0.00%
2017-04-11 0 1.440 1.350 1.440 - - 0 0 - 1.107 1.038 1.107 - - 0 - 0.00%
2017-04-10 0 1.440 1.440 1.450 1.420 1.430 30,000 42,800 1.4267 1.107 1.107 1.115 1.091 1.099 39,031 1.0966 -1.37%
2017-04-07 0 1.460 1.450 1.480 1.360 1.460 254,000 367,680 1.4476 1.122 1.115 1.138 1.045 1.122 330,462 1.1126 -2.67%
2017-04-06 0 1.500 1.450 1.530 1.500 1.580 406,000 610,580 1.5039 1.153 1.115 1.176 1.153 1.214 528,218 1.1559 -1.32%
2017-04-05 0 1.520 1.470 1.530 1.480 1.640 1,654,000 2,582,320 1.5613 1.168 1.130 1.176 1.138 1.261 2,151,903 1.2000 4.11%
2017-04-03 0 1.460 1.440 1.470 1.400 1.850 304,000 447,580 1.4723 1.122 1.107 1.130 1.076 1.422 395,513 1.1316 7.35%
2017-03-31 0 1.360 1.360 1.400 1.360 1.360 40,000 54,400 1.3600 1.045 1.045 1.076 1.045 1.045 52,041 1.0453 -4.23%
2017-03-30 0 1.420 1.360 1.420 - - 0 0 - 1.091 1.045 1.091 - - 0 - 0.00%
2017-03-29 0 1.420 1.370 1.420 - - 0 0 - 1.091 1.053 1.091 - - 0 - 0.00%
2017-03-28 0 1.420 1.370 1.420 1.420 1.420 2,000 2,840 1.4200 1.091 1.053 1.091 1.091 1.091 2,602 1.0914 4.41%
2017-03-27 0 1.360 1.270 1.420 - - 0 0 - 1.045 0.976 1.091 - - 0 - 0.00%
2017-03-24 0 1.360 1.310 1.400 - - 0 0 - 1.045 1.007 1.076 - - 0 - 0.00%
2017-03-23 0 1.360 1.360 1.370 1.350 1.400 142,000 192,400 1.3549 1.045 1.045 1.053 1.038 1.076 184,746 1.0414 1.49%
2017-03-22 0 1.340 1.310 1.350 1.300 1.350 340,000 446,060 1.3119 1.030 1.007 1.038 0.999 1.038 442,350 1.0084 -2.90%
2017-03-21 0 1.380 1.380 1.400 1.300 1.300 30,000 39,000 1.3000 1.061 1.061 1.076 0.999 0.999 39,031 0.9992 2.22%
2017-03-20 0 1.350 1.300 1.400 1.350 1.350 80,000 108,000 1.3500 1.038 0.999 1.076 1.038 1.038 104,082 1.0376 -0.74%
2017-03-17 0 1.360 1.310 1.410 - - 0 0 - 1.045 1.007 1.084 - - 0 - 0.00%
2017-03-16 0 1.360 1.360 1.400 1.320 1.320 10,000 13,200 1.3200 1.045 1.045 1.076 1.015 1.015 13,010 1.0146 1.49%
2017-03-15 0 1.340 1.340 1.400 - - 0 0 - 1.030 1.030 1.076 - - 0 - 0.75%
2017-03-14 0 1.330 1.330 1.420 1.290 1.290 2,000 2,580 1.2900 1.022 1.022 1.091 0.992 0.992 2,602 0.9915 -2.92%
2017-03-13 0 1.370 1.290 1.400 1.370 1.370 92,000 126,040 1.3700 1.053 0.992 1.076 1.053 1.053 119,695 1.0530 0.00%
2017-03-10 0 1.370 1.320 1.370 1.320 1.370 32,000 42,340 1.3231 1.053 1.015 1.053 1.015 1.053 41,633 1.0170 -2.14%
2017-03-09 0 1.400 1.400 1.410 1.330 1.350 106,000 142,380 1.3432 1.076 1.076 1.084 1.022 1.038 137,909 1.0324 0.00%
2017-03-08 0 1.400 1.340 1.400 - - 0 0 - 1.076 1.030 1.076 - - 0 - -1.41%
2017-03-07 0 1.420 1.310 1.420 - - 0 0 - 1.091 1.007 1.091 - - 0 - 0.00%
2017-03-06 0 1.420 1.310 1.420 1.420 1.420 20,000 28,400 1.4200 1.091 1.007 1.091 1.091 1.091 26,021 1.0914 1.43%
2017-03-03 0 1.400 1.300 1.400 - - 0 0 - 1.076 0.999 1.076 - - 0 - -1.41%
2017-03-02 0 1.420 1.420 1.450 1.380 1.380 160,000 220,800 1.3800 1.091 1.091 1.115 1.061 1.061 208,165 1.0607 1.43%
2017-03-01 0 1.400 1.260 1.400 - - 0 0 - 1.076 0.968 1.076 - - 0 - 0.00%
2017-02-28 0 1.400 1.380 1.450 - - 0 0 - 1.076 1.061 1.115 - - 0 - 0.00%
2017-02-27 0 1.400 1.290 1.450 - - 0 0 - 1.076 0.992 1.115 - - 0 - 0.00%
2017-02-24 0 1.400 1.270 1.400 - - 0 0 - 1.076 0.976 1.076 - - 0 - 0.00%
2017-02-23 0 1.400 1.270 1.450 - - 0 0 - 1.076 0.976 1.115 - - 0 - 0.00%
2017-02-22 0 1.400 1.340 1.440 1.370 1.400 40,000 55,320 1.3830 1.076 1.030 1.107 1.053 1.076 52,041 1.0630 3.70%
2017-02-21 0 1.350 1.320 1.390 - - 0 0 - 1.038 1.015 1.068 - - 0 - 0.00%
2017-02-20 0 1.350 1.250 1.390 1.350 1.350 100,000 135,000 1.3500 1.038 0.961 1.068 1.038 1.038 130,103 1.0376 -1.46%
2017-02-17 0 1.370 1.330 1.390 - - 0 0 - 1.053 1.022 1.068 - - 0 - 0.00%
2017-02-16 0 1.370 1.320 1.390 - - 0 0 - 1.053 1.015 1.068 - - 0 - 0.00%
2017-02-15 0 1.370 1.370 1.390 - - 0 0 - 1.053 1.053 1.068 - - 0 - 3.01%
2017-02-14 0 1.330 1.330 1.360 1.320 1.330 50,000 66,040 1.3208 1.022 1.022 1.045 1.015 1.022 65,051 1.0152 -8.90%
2017-02-13 0 1.460 1.320 1.590 - - 0 0 - 1.122 1.015 1.222 - - 0 - 0.00%
2017-02-10 0 1.460 1.320 1.460 1.360 1.460 12,000 16,520 1.3767 1.122 1.015 1.122 1.045 1.122 15,612 1.0581 7.35%
2017-02-09 0 1.360 1.300 1.480 1.360 1.360 10,000 13,600 1.3600 1.045 0.999 1.138 1.045 1.045 13,010 1.0453 0.00%
2017-02-08 0 1.360 1.300 1.500 - - 0 0 - 1.045 0.999 1.153 - - 0 - 0.00%
2017-02-07 0 1.360 1.270 1.480 - - 0 0 - 1.045 0.976 1.138 - - 0 - 0.00%
2017-02-06 0 1.360 1.270 1.450 - - 0 0 - 1.045 0.976 1.115 - - 0 - 0.00%
2017-02-03 0 1.360 1.270 1.450 - - 1,000 1,360 1.3600 1.045 0.976 1.115 - - 1,301 1.0453 0.00%
2017-02-02 0 1.360 1.270 1.460 - - 0 0 - 1.045 0.976 1.122 - - 0 - 0.00%
2017-02-01 0 1.360 1.330 1.480 - - 0 0 - 1.045 1.022 1.138 - - 0 - 0.00%
2017-01-27 0 1.360 1.330 1.470 - - 0 0 - 1.045 1.022 1.130 - - 0 - 0.00%
2017-01-26 0 1.360 1.300 1.480 - - 0 0 - 1.045 0.999 1.138 - - 0 - 0.00%
2017-01-25 0 1.360 1.360 1.370 1.360 1.370 40,000 54,500 1.3625 1.045 1.045 1.053 1.045 1.053 52,041 1.0472 0.00%
2017-01-24 0 1.360 1.270 1.640 - - 0 0 - 1.045 0.976 1.261 - - 0 - 0.00%
2017-01-23 0 1.360 1.270 1.620 1.360 1.360 2,000 2,720 1.3600 1.045 0.976 1.245 1.045 1.045 2,602 1.0453 -1.45%
2017-01-20 0 1.380 1.250 1.490 - - 0 0 - 1.061 0.961 1.145 - - 0 - 0.00%
2017-01-19 0 1.380 1.260 1.380 - - 0 0 - 1.061 0.968 1.061 - - 0 - -0.72%
2017-01-18 0 1.390 1.280 1.490 - - 0 0 - 1.068 0.984 1.145 - - 0 - 0.00%
2017-01-17 0 1.390 1.310 1.500 - - 0 0 - 1.068 1.007 1.153 - - 0 - 0.00%
2017-01-16 0 1.390 1.340 1.390 - - 0 0 - 1.068 1.030 1.068 - - 0 - -7.33%
2017-01-13 0 1.500 1.350 1.520 1.500 1.500 2,000 3,000 1.5000 1.153 1.038 1.168 1.153 1.153 2,602 1.1529 7.91%
2017-01-12 0 1.390 1.330 1.520 - - 0 0 - 1.068 1.022 1.168 - - 0 - 0.00%
2017-01-11 0 1.390 1.320 1.400 - - 0 0 - 1.068 1.015 1.076 - - 0 - 0.00%
2017-01-10 0 1.390 1.320 1.390 - - 0 0 - 1.068 1.015 1.068 - - 0 - -2.11%
2017-01-09 0 1.420 1.300 1.420 - - 0 0 - 1.091 0.999 1.091 - - 0 - 0.00%
2017-01-06 0 1.420 1.320 1.420 - - 0 0 - 1.091 1.015 1.091 - - 0 - 0.00%
2017-01-05 0 1.420 1.310 1.420 - - 0 0 - 1.091 1.007 1.091 - - 0 - 0.00%
2017-01-04 0 1.420 1.330 1.420 - - 0 0 - 1.091 1.022 1.091 - - 0 - 0.00%
2017-01-03 0 1.420 1.320 1.420 1.360 1.420 60,000 82,320 1.3720 1.091 1.015 1.091 1.045 1.091 78,062 1.0545 2.16%
2016-12-30 0 1.390 1.390 1.420 1.350 1.350 60,000 81,000 1.3500 1.068 1.068 1.091 1.038 1.038 78,062 1.0376 2.96%
2016-12-29 0 1.350 1.260 1.440 1.350 1.350 62,000 83,700 1.3500 1.038 0.968 1.107 1.038 1.038 80,664 1.0376 0.00%
2016-12-28 0 1.350 1.300 1.440 - - 0 0 - 1.038 0.999 1.107 - - 0 - 0.00%
2016-12-23 0 1.350 1.280 1.350 - - 0 0 - 1.038 0.984 1.038 - - 0 - -2.88%
2016-12-22 0 1.390 1.290 1.390 - - 0 0 - 1.068 0.992 1.068 - - 0 - -2.11%
2016-12-21 0 1.420 1.300 1.420 - - 0 0 - 1.091 0.999 1.091 - - 0 - -1.39%
2016-12-20 0 1.440 1.310 1.440 - - 0 0 - 1.107 1.007 1.107 - - 0 - -1.37%
2016-12-19 0 1.460 1.300 1.450 1.310 1.460 8,000 10,780 1.3475 1.122 0.999 1.115 1.007 1.122 10,408 1.0357 5.80%
2016-12-16 0 1.380 1.310 1.390 1.270 1.380 100,000 132,500 1.3250 1.061 1.007 1.068 0.976 1.061 130,103 1.0184 1.47%
2016-12-15 0 1.360 1.240 1.400 1.360 1.360 16,000 21,760 1.3600 1.045 0.953 1.076 1.045 1.045 20,816 1.0453 0.00%
2016-12-14 0 1.360 1.320 1.370 1.320 1.370 150,000 203,440 1.3563 1.045 1.015 1.053 1.015 1.053 195,154 1.0425 -0.73%
2016-12-13 0 1.370 1.310 1.400 - - 0 0 - 1.053 1.007 1.076 - - 0 - 0.00%
2016-12-12 0 1.370 1.310 1.380 - - 0 0 - 1.053 1.007 1.061 - - 0 - -1.44%
2016-12-09 0 1.390 1.320 1.390 1.360 1.460 100,000 139,020 1.3902 1.068 1.015 1.068 1.045 1.122 130,103 1.0685 2.21%
2016-12-08 0 1.360 1.290 1.360 - - 0 0 - 1.045 0.992 1.045 - - 0 - 0.00%
2016-12-07 0 1.360 1.290 1.360 1.370 1.380 32,000 44,060 1.3769 1.045 0.992 1.045 1.053 1.061 41,633 1.0583 -1.45%
2016-12-06 0 1.380 1.290 1.380 1.380 1.380 2,000 2,760 1.3800 1.061 0.992 1.061 1.061 1.061 2,602 1.0607 4.55%
2016-12-05 0 1.320 1.320 1.380 1.300 1.300 86,000 111,800 1.3000 1.015 1.015 1.061 0.999 0.999 111,889 0.9992 -5.71%
2016-12-02 0 1.400 1.310 1.420 - - 0 0 - 1.076 1.007 1.091 - - 0 - 0.00%
2016-12-01 0 1.400 1.310 1.440 - - 0 0 - 1.076 1.007 1.107 - - 0 - 0.00%
2016-11-30 0 1.400 1.400 1.440 - - 0 0 - 1.076 1.076 1.107 - - 0 - 4.48%
2016-11-29 0 1.340 1.340 1.410 1.340 1.460 22,000 29,800 1.3545 1.030 1.030 1.084 1.030 1.122 28,623 1.0411 0.00%
2016-11-28 0 1.340 1.320 1.400 1.330 1.530 34,000 45,860 1.3488 1.030 1.015 1.076 1.022 1.176 44,235 1.0367 -11.26%
2016-11-25 0 1.510 1.320 1.520 - - 0 0 - 1.161 1.015 1.168 - - 0 - 0.00%
2016-11-24 0 1.510 1.320 1.510 - - 0 0 - 1.161 1.015 1.161 - - 0 - -0.66%
2016-11-23 0 1.520 1.330 1.520 - - 0 0 - 1.168 1.022 1.168 - - 0 - 0.00%
2016-11-22 0 1.520 1.320 1.520 - - 0 0 - 1.168 1.015 1.168 - - 0 - -0.65%
2016-11-21 0 1.530 1.330 1.530 1.380 1.590 60,000 85,320 1.4220 1.176 1.022 1.176 1.061 1.222 78,062 1.0930 10.87%
2016-11-18 0 1.380 1.310 1.380 - - 0 0 - 1.061 1.007 1.061 - - 0 - 0.00%
2016-11-17 0 1.380 1.310 1.380 1.380 1.380 2,000 2,760 1.3800 1.061 1.007 1.061 1.061 1.061 2,602 1.0607 0.73%
2016-11-16 0 1.370 1.320 1.370 1.300 1.370 6,000 8,080 1.3467 1.053 1.015 1.053 0.999 1.053 7,806 1.0351 5.38%
2016-11-15 0 1.300 1.300 1.380 1.290 1.380 54,000 72,020 1.3337 0.999 0.999 1.061 0.992 1.061 70,256 1.0251 -7.14%
2016-11-14 0 1.400 1.320 1.400 - - 0 0 - 1.076 1.015 1.076 - - 0 - -1.41%
2016-11-11 0 1.420 1.280 1.420 - - 0 0 - 1.091 0.984 1.091 - - 0 - 0.00%
2016-11-10 0 1.420 1.310 1.420 1.310 1.450 60,000 79,100 1.3183 1.091 1.007 1.091 1.007 1.115 78,062 1.0133 3.65%
2016-11-09 0 1.370 1.310 1.370 1.350 1.380 108,000 146,640 1.3578 1.053 1.007 1.053 1.038 1.061 140,511 1.0436 -4.20%
2016-11-08 0 1.430 1.430 1.440 - - 0 0 - 1.099 1.099 1.107 - - 0 - 2.88%
2016-11-07 0 1.390 1.310 1.400 - - 0 0 - 1.068 1.007 1.076 - - 0 - 0.00%
2016-11-04 0 1.390 1.260 1.390 1.400 1.400 2,000 2,800 1.4000 1.068 0.968 1.068 1.076 1.076 2,602 1.0761 2.96%
2016-11-03 0 1.350 1.270 1.390 - - 0 0 - 1.038 0.976 1.068 - - 0 - 0.00%
2016-11-02 0 1.350 1.270 1.350 - - 0 0 - 1.038 0.976 1.038 - - 0 - 0.00%
2016-11-01 0 1.350 1.310 1.350 1.300 1.380 62,000 82,860 1.3365 1.038 1.007 1.038 0.999 1.061 80,664 1.0272 1.50%
2016-10-31 0 1.330 1.330 1.340 1.280 1.310 252,000 327,000 1.2976 1.022 1.022 1.030 0.984 1.007 327,859 0.9974 -4.32%
2016-10-28 0 1.390 1.280 1.390 - - 0 0 - 1.068 0.984 1.068 - - 0 - 0.00%
2016-10-27 0 1.390 1.350 1.400 - - 0 0 - 1.068 1.038 1.076 - - 0 - 0.00%
2016-10-26 0 1.390 1.300 1.400 - - 0 0 - 1.068 0.999 1.076 - - 0 - 0.00%
2016-10-25 0 1.390 1.360 1.400 1.350 1.530 156,000 218,780 1.4024 1.068 1.045 1.076 1.038 1.176 202,961 1.0779 -4.14%
2016-10-24 0 1.450 1.410 1.450 1.450 1.450 4,000 5,800 1.4500 1.115 1.084 1.115 1.115 1.115 5,204 1.1145 -3.33%
2016-10-20 0 1.500 1.450 1.540 - - 0 0 - 1.153 1.115 1.184 - - 0 - 0.00%
2016-10-19 0 1.500 1.450 1.500 1.380 1.500 64,000 92,540 1.4459 1.153 1.115 1.153 1.061 1.153 83,266 1.1114 -3.23%
2016-10-18 0 1.550 1.550 1.560 1.490 1.500 24,000 35,800 1.4917 1.191 1.191 1.199 1.145 1.153 31,225 1.1465 0.65%
2016-10-17 0 1.540 1.420 1.540 - - 0 0 - 1.184 1.091 1.184 - - 0 - -3.75%
2016-10-14 0 1.600 1.370 1.620 1.600 1.600 2,000 3,200 1.6000 1.230 1.053 1.245 1.230 1.230 2,602 1.2298 5.26%
2016-10-13 0 1.520 1.370 1.550 - - 0 0 - 1.168 1.053 1.191 - - 0 - 0.00%
2016-10-12 0 1.520 1.520 1.550 - - 0 0 - 1.168 1.168 1.191 - - 0 - 2.70%
2016-10-11 0 1.480 1.370 1.480 - - 0 0 - 1.138 1.053 1.138 - - 0 - -0.67%
2016-10-07 0 1.490 1.360 1.490 - - 0 0 - 1.145 1.045 1.145 - - 0 - -3.25%
2016-10-06 0 1.540 1.400 1.540 1.400 1.870 26,000 39,060 1.5023 1.184 1.076 1.184 1.076 1.437 33,827 1.1547 6.21%
2016-10-05 0 1.450 1.390 1.450 1.390 1.450 4,000 5,680 1.4200 1.115 1.068 1.115 1.068 1.115 5,204 1.0914 2.84%
2016-10-04 0 1.410 1.270 1.420 - - 0 0 - 1.084 0.976 1.091 - - 0 - 0.00%
2016-10-03 0 1.410 1.300 1.440 - - 0 0 - 1.084 0.999 1.107 - - 0 - 0.00%
2016-09-30 0 1.410 1.310 1.410 - - 0 0 - 1.084 1.007 1.084 - - 0 - -1.40%
2016-09-29 0 1.430 1.270 1.430 1.430 1.430 2,000 2,860 1.4300 1.099 0.976 1.099 1.099 1.099 2,602 1.0991 4.38%
2016-09-28 0 1.370 1.400 1.420 1.370 1.420 190,000 263,000 1.3842 1.053 1.076 1.091 1.053 1.091 247,196 1.0639 -6.80%
2016-09-27 0 1.470 1.370 1.470 1.510 1.510 2,000 3,020 1.5100 1.130 1.053 1.130 1.161 1.161 2,602 1.1606 6.52%
2016-09-26 0 1.380 1.310 1.440 1.380 1.380 10,000 13,800 1.3800 1.061 1.007 1.107 1.061 1.061 13,010 1.0607 0.00%
2016-09-23 0 1.380 1.300 1.440 - - 0 0 - 1.061 0.999 1.107 - - 0 - 0.00%
2016-09-22 0 1.380 1.280 1.430 1.380 1.430 4,000 5,620 1.4050 1.061 0.984 1.099 1.061 1.099 5,204 1.0799 -0.72%
2016-09-21 0 1.390 1.390 1.400 - - 0 0 - 1.068 1.068 1.076 - - 0 - 3.73%
2016-09-20 0 1.340 1.310 1.390 - - 0 0 - 1.030 1.007 1.068 - - 0 - 0.00%
2016-09-19 0 1.340 1.330 1.360 - - 0 0 - 1.030 1.022 1.045 - - 0 - 0.00%
2016-09-15 0 1.340 1.310 1.350 - - 0 0 - 1.030 1.007 1.038 - - 0 - 0.00%
2016-09-14 0 1.340 1.300 1.400 1.340 1.340 30,000 40,200 1.3400 1.030 0.999 1.076 1.030 1.030 39,031 1.0300 0.00%
2016-09-13 0 1.340 1.330 1.450 1.340 1.340 10,000 13,400 1.3400 1.030 1.022 1.115 1.030 1.030 13,010 1.0300 -0.74%
2016-09-12 0 1.350 1.340 1.450 - - 0 0 - 1.038 1.030 1.115 - - 0 - 0.00%
2016-09-09 0 1.350 1.330 1.450 1.350 1.440 56,000 75,820 1.3539 1.038 1.022 1.115 1.038 1.107 72,858 1.0407 -6.90%
2016-09-08 0 1.450 1.380 1.460 1.380 1.450 8,000 11,180 1.3975 1.115 1.061 1.122 1.061 1.115 10,408 1.0741 4.32%
2016-09-07 0 1.390 1.380 1.400 1.390 1.390 50,000 69,500 1.3900 1.068 1.061 1.076 1.068 1.068 65,051 1.0684 -4.14%
2016-09-06 0 1.450 1.370 1.450 1.450 1.450 2,000 2,900 1.4500 1.115 1.053 1.115 1.115 1.115 2,602 1.1145 3.57%
2016-09-05 0 1.400 1.400 1.420 1.380 1.400 36,000 50,040 1.3900 1.076 1.076 1.091 1.061 1.076 46,837 1.0684 -6.04%
2016-09-02 0 1.490 1.370 1.490 - - 0 0 - 1.145 1.053 1.145 - - 0 - 0.00%
2016-09-01 0 1.490 1.490 1.500 - - 0 0 - 1.145 1.145 1.153 - - 0 - 7.19%
2016-08-31 0 1.390 1.390 1.500 1.370 1.370 22,000 30,140 1.3700 1.068 1.068 1.153 1.053 1.053 28,623 1.0530 -9.15%
2016-08-30 0 1.530 1.370 1.530 - - 0 0 - 1.176 1.053 1.176 - - 0 - -0.65%
2016-08-29 0 1.540 1.540 1.550 - - 0 0 - 1.184 1.184 1.191 - - 0 - 2.67%
2016-08-26 0 1.500 1.400 1.500 - - 0 0 - 1.153 1.076 1.153 - - 0 - -2.60%
2016-08-25 0 1.540 1.540 1.550 - - 0 0 - 1.184 1.184 1.191 - - 0 - 3.36%
2016-08-24 0 1.490 1.490 1.500 1.400 1.400 2,000 2,800 1.4000 1.145 1.145 1.153 1.076 1.076 2,602 1.0761 -0.67%
2016-08-23 0 1.500 1.380 1.500 - - 0 0 - 1.153 1.061 1.153 - - 0 - 0.00%
2016-08-22 0 1.500 1.390 1.500 - - 0 0 - 1.153 1.068 1.153 - - 0 - -1.96%
2016-08-19 0 1.530 1.380 1.550 - - 0 0 - 1.176 1.061 1.191 - - 0 - 0.00%
2016-08-18 0 1.530 1.380 1.550 - - 0 0 - 1.176 1.061 1.191 - - 0 - 0.00%
2016-08-17 0 1.530 1.410 1.540 - - 0 0 - 1.176 1.084 1.184 - - 0 - 0.00%
2016-08-16 0 1.530 1.530 1.540 1.430 1.470 64,000 92,180 1.4403 1.176 1.176 1.184 1.099 1.130 83,266 1.1071 6.99%
2016-08-15 0 1.430 1.430 1.550 - - 10,000 15,400 1.5400 1.099 1.099 1.191 - - 13,010 1.1837 0.00%
2016-08-12 0 1.430 1.430 1.450 1.360 1.360 20,100 27,333 1.3599 1.099 1.099 1.115 1.045 1.045 26,151 1.0452 -5.92%
2016-08-11 0 1.520 1.350 1.520 1.540 1.550 20,000 30,900 1.5450 1.168 1.038 1.168 1.184 1.191 26,021 1.1875 -1.30%
2016-08-10 0 1.540 1.540 1.550 1.510 1.510 16,000 24,160 1.5100 1.184 1.184 1.191 1.161 1.161 20,816 1.1606 4.05%
2016-08-09 0 1.480 1.330 1.490 - - 0 0 - 1.138 1.022 1.145 - - 0 - 0.00%
2016-08-08 0 1.480 1.330 1.480 - - 0 0 - 1.138 1.022 1.138 - - 0 - 0.00%
2016-08-05 0 1.480 1.390 1.480 1.480 1.480 2,000 2,960 1.4800 1.138 1.068 1.138 1.138 1.138 2,602 1.1376 7.25%
2016-08-04 0 1.380 1.450 1.590 1.370 1.380 46,000 63,420 1.3787 1.061 1.115 1.222 1.053 1.061 59,847 1.0597 -0.72%
2016-08-03 0 1.390 1.390 1.400 1.330 1.400 60,000 82,400 1.3733 1.068 1.068 1.076 1.022 1.076 78,062 1.0556 -6.08%
2016-08-01 0 1.480 1.460 1.480 1.460 1.480 12,000 17,560 1.4633 1.138 1.122 1.138 1.122 1.138 15,612 1.1248 0.00%
2016-07-29 0 1.480 1.430 1.480 1.500 1.500 50,000 75,000 1.5000 1.138 1.099 1.138 1.153 1.153 65,051 1.1529 -3.27%
2016-07-28 0 1.530 1.530 1.540 1.460 1.500 60,000 89,600 1.4933 1.176 1.176 1.184 1.122 1.153 78,062 1.1478 -1.29%
2016-07-27 0 1.550 1.330 1.550 1.550 1.550 60,000 93,000 1.5500 1.191 1.022 1.191 1.191 1.191 78,062 1.1914 0.00%
2016-07-26 0 1.550 1.320 1.550 - - 0 0 - 1.191 1.015 1.191 - - 0 - 0.00%
2016-07-25 0 1.550 1.400 1.550 1.580 1.580 40,000 63,200 1.5800 1.191 1.076 1.191 1.214 1.214 52,041 1.2144 -1.90%
2016-07-22 0 1.580 1.500 1.600 - - 0 0 - 1.214 1.153 1.230 - - 0 - 0.00%
2016-07-21 0 1.580 1.410 1.600 - - 0 0 - 1.214 1.084 1.230 - - 0 - 0.00%
2016-07-20 0 1.580 1.420 1.580 - - 0 0 - 1.214 1.091 1.214 - - 0 - -1.25%
2016-07-19 0 1.600 1.410 1.600 - - 0 0 - 1.230 1.084 1.230 - - 0 - 0.00%
2016-07-18 0 1.600 1.400 1.600 - - 0 0 - 1.230 1.076 1.230 - - 0 - 0.00%
2016-07-15 0 1.600 1.420 1.600 1.590 1.600 350,000 558,700 1.5963 1.230 1.091 1.230 1.222 1.230 455,360 1.2269 0.00%
2016-07-14 0 1.600 1.410 1.600 - - 0 0 - 1.230 1.084 1.230 - - 0 - 0.00%
2016-07-13 0 1.600 1.500 1.600 1.600 1.600 170,000 272,000 1.6000 1.230 1.153 1.230 1.230 1.230 221,175 1.2298 0.00%
2016-07-12 0 1.600 1.500 1.600 1.600 1.600 40,000 64,000 1.6000 1.230 1.153 1.230 1.230 1.230 52,041 1.2298 0.00%
2016-07-11 0 1.600 1.600 1.650 - - 0 0 - 1.230 1.230 1.268 - - 0 - 0.00%
2016-07-08 0 1.600 1.400 1.600 - - 0 0 - 1.230 1.076 1.230 - - 0 - 0.00%
2016-07-07 0 1.600 1.410 1.600 1.600 1.600 80,000 128,000 1.6000 1.230 1.084 1.230 1.230 1.230 104,082 1.2298 0.00%
2016-07-06 0 1.600 1.390 1.600 1.600 1.600 200,000 320,000 1.6000 1.230 1.068 1.230 1.230 1.230 260,206 1.2298 0.00%
2016-07-05 0 1.600 1.400 1.600 - - 0 0 - 1.230 1.076 1.230 - - 0 - 0.00%
2016-07-04 0 1.600 1.400 1.600 - - 0 0 - 1.230 1.076 1.230 - - 0 - 0.00%
2016-06-30 0 1.600 1.370 1.600 1.580 1.600 200,000 319,200 1.5960 1.230 1.053 1.230 1.214 1.230 260,206 1.2267 0.00%
2016-06-29 0 1.600 1.400 1.650 - - 0 0 - 1.230 1.076 1.268 - - 0 - 0.00%
2016-06-28 0 1.600 1.370 1.650 - - 0 0 - 1.230 1.053 1.268 - - 0 - 0.00%
2016-06-27 0 1.600 1.440 1.600 1.600 1.600 120,000 192,000 1.6000 1.230 1.107 1.230 1.230 1.230 156,124 1.2298 -3.03%
2016-06-24 0 1.650 1.430 1.650 1.650 1.700 380,000 633,700 1.6676 1.268 1.099 1.268 1.268 1.307 494,391 1.2818 0.00%
2016-06-23 0 1.650 1.550 1.650 - - 0 0 - 1.268 1.191 1.268 - - 0 - 0.00%
2016-06-22 0 1.650 1.600 1.670 1.600 1.700 84,000 142,500 1.6964 1.268 1.230 1.284 1.230 1.307 109,286 1.3039 3.12%
2016-06-21 0 1.600 1.500 1.640 1.600 1.700 84,000 141,380 1.6831 1.230 1.153 1.261 1.230 1.307 109,286 1.2937 0.00%
2016-06-20 0 1.600 1.360 1.600 - - 0 0 - 1.230 1.045 1.230 - - 0 - -5.88%
2016-06-17 0 1.700 1.700 1.720 - - 0 0 - 1.307 1.307 1.322 - - 0 - 6.25%
2016-06-16 0 1.600 1.360 1.600 - - 0 0 - 1.230 1.045 1.230 - - 0 - 0.00%
2016-06-15 0 1.600 1.360 1.650 - - 0 0 - 1.230 1.045 1.268 - - 0 - 0.00%
2016-06-14 0 1.600 1.600 1.650 - - 0 0 - 1.230 1.230 1.268 - - 0 - 4.58%
2016-06-13 0 1.530 1.290 1.530 - - 0 0 - 1.176 0.992 1.176 - - 0 - 0.00%
2016-06-10 0 1.530 1.330 1.550 - - 0 0 - 1.176 1.022 1.191 - - 0 - 0.00%
2016-06-08 0 1.530 1.340 1.550 - - 0 0 - 1.176 1.030 1.191 - - 0 - 0.00%
2016-06-07 0 1.530 1.340 1.550 - - 0 0 - 1.176 1.030 1.191 - - 0 - 0.00%
2016-06-06 0 1.530 1.340 1.550 - - 0 0 - 1.176 1.030 1.191 - - 0 - 0.00%
2016-06-03 0 1.530 1.360 1.650 1.530 1.540 22,000 33,680 1.5309 1.176 1.045 1.268 1.176 1.184 28,623 1.1767 -0.65%
2016-06-02 0 1.540 1.500 1.550 1.540 1.590 16,000 25,140 1.5713 1.184 1.153 1.191 1.184 1.222 20,816 1.2077 4.05%
2016-06-01 0 1.480 1.480 1.580 1.400 1.480 20,000 28,200 1.4100 1.138 1.138 1.214 1.076 1.138 26,021 1.0838 5.71%
2016-05-31 0 1.400 1.400 1.450 1.400 1.400 8,000 11,200 1.4000 1.076 1.076 1.115 1.076 1.076 10,408 1.0761 0.00%
2016-05-30 0 1.400 1.260 1.400 1.550 1.550 20,000 31,000 1.5500 1.076 0.968 1.076 1.191 1.191 26,021 1.1914 0.00%
2016-05-27 0 1.400 1.320 1.400 1.400 1.400 4,000 5,600 1.4000 1.076 1.015 1.076 1.076 1.076 5,204 1.0761 0.00%
2016-05-26 0 1.400 1.400 1.600 1.400 1.400 4,000 5,700 1.4250 1.076 1.076 1.230 1.076 1.076 5,204 1.0953 1.45%
2016-05-25 0 1.380 1.380 1.460 1.320 1.410 10,000 13,680 1.3680 1.061 1.061 1.122 1.015 1.084 13,010 1.0515 -9.21%
2016-05-24 0 1.520 1.410 1.520 1.510 1.520 20,000 30,360 1.5180 1.168 1.084 1.168 1.161 1.168 26,021 1.1668 0.00%
2016-05-23 0 1.520 1.520 1.550 1.510 1.520 32,000 48,600 1.5188 1.168 1.168 1.191 1.161 1.168 41,633 1.1673 -1.30%
2016-05-20 0 1.540 1.420 1.650 - - 0 0 - 1.184 1.091 1.268 - - 0 - 0.00%
2016-05-19 0 1.540 1.410 1.640 - - 0 0 - 1.184 1.084 1.261 - - 0 - 0.00%
2016-05-18 0 1.540 1.420 1.650 - - 0 0 - 1.184 1.091 1.268 - - 0 - 0.00%
2016-05-17 0 1.540 1.500 1.650 - - 0 0 - 1.184 1.153 1.268 - - 0 - 0.00%
2016-05-16 0 1.540 1.510 1.650 1.500 1.540 30,000 45,160 1.5053 1.184 1.161 1.268 1.153 1.184 39,031 1.1570 -9.41%
2016-05-13 0 1.700 1.410 1.700 1.700 1.700 2,000 3,400 1.7000 1.307 1.084 1.307 1.307 1.307 2,602 1.3067 8.67%
2016-05-12 0 1.600 1.600 1.640 - - 0 0 - 1.202 1.202 1.232 - - 0 - 5.26%
2016-05-11 0 1.520 1.510 1.730 - - 0 0 - 1.142 1.135 1.300 - - 0 - 0.00%
2016-05-10 0 1.520 1.520 1.690 1.500 1.700 42,000 68,200 1.6238 1.142 1.142 1.270 1.127 1.278 55,889 1.2203 -12.14%
2016-05-09 0 1.730 1.550 1.730 1.720 1.750 172,000 298,940 1.7380 1.300 1.165 1.300 1.293 1.315 228,878 1.3061 4.22%
2016-05-06 0 1.660 1.430 1.710 - - 0 0 - 1.247 1.075 1.285 - - 0 - 0.00%
2016-05-05 0 1.660 1.400 1.660 - - 0 0 - 1.247 1.052 1.247 - - 0 - -0.60%
2016-05-04 0 1.670 1.450 1.720 - - 0 0 - 1.255 1.090 1.293 - - 0 - 0.00%
2016-05-03 0 1.670 1.420 1.670 - - 0 0 - 1.255 1.067 1.255 - - 0 - -1.76%
2016-04-29 0 1.700 1.700 1.890 - - 0 0 - 1.278 1.278 1.420 - - 0 - 3.03%
2016-04-28 0 1.650 1.400 1.750 - - 0 0 - 1.240 1.052 1.315 - - 0 - 0.00%
2016-04-27 0 1.650 1.470 1.650 - - 0 0 - 1.240 1.105 1.240 - - 0 - -4.07%
2016-04-26 0 1.720 1.450 1.720 - - 0 0 - 1.293 1.090 1.293 - - 0 - -0.58%
2016-04-25 0 1.730 1.380 1.730 1.730 1.730 2,000 3,460 1.7300 1.300 1.037 1.300 1.300 1.300 2,661 1.3001 8.12%
2016-04-22 0 1.600 1.600 1.750 1.600 1.610 52,000 83,300 1.6019 1.202 1.202 1.315 1.202 1.210 69,196 1.2038 -2.44%
2016-04-21 0 1.640 1.420 1.750 - - 0 0 - 1.232 1.067 1.315 - - 0 - 0.00%
2016-04-20 0 1.640 1.640 1.650 1.600 1.600 2,000 3,200 1.6000 1.232 1.232 1.240 1.202 1.202 2,661 1.2024 -6.29%
2016-04-19 0 1.750 1.480 1.750 1.750 1.750 60,000 105,000 1.7500 1.315 1.112 1.315 1.315 1.315 79,841 1.3151 0.00%
2016-04-18 0 1.750 1.630 1.780 1.750 1.750 2,000 3,500 1.7500 1.315 1.225 1.338 1.315 1.315 2,661 1.3151 -5.41%
2016-04-15 0 1.850 1.460 1.850 - - 0 0 - 1.390 1.097 1.390 - - 0 - -2.12%
2016-04-14 0 1.890 1.430 1.900 1.890 1.890 2,000 3,780 1.8900 1.420 1.075 1.428 1.420 1.420 2,661 1.4203 10.53%
2016-04-13 0 1.710 1.410 1.710 - - 0 0 - 1.285 1.060 1.285 - - 0 - -1.16%
2016-04-12 0 1.730 1.400 1.730 - - 0 0 - 1.300 1.052 1.300 - - 0 - 0.00%
2016-04-11 0 1.730 1.600 1.730 1.730 1.760 216,000 377,140 1.7460 1.300 1.202 1.300 1.300 1.323 287,429 1.3121 -0.57%
2016-04-08 0 1.740 1.400 1.740 - - 0 0 - 1.308 1.052 1.308 - - 0 - 0.00%
2016-04-07 0 1.740 1.610 1.740 1.600 1.740 82,000 134,980 1.6461 1.308 1.210 1.308 1.202 1.308 109,116 1.2370 4.19%
2016-04-06 0 1.670 1.600 1.670 1.650 1.680 182,000 302,200 1.6604 1.255 1.202 1.255 1.240 1.263 242,185 1.2478 3.09%
2016-04-05 0 1.620 1.620 1.650 - - 0 0 - 1.217 1.217 1.240 - - 0 - 3.85%
2016-04-01 0 1.560 1.560 1.620 1.540 1.650 488,000 795,400 1.6299 1.172 1.172 1.217 1.157 1.240 649,376 1.2249 0.65%
2016-03-31 0 1.550 1.550 1.600 - - 0 0 - 1.165 1.165 1.202 - - 0 - 0.65%
2016-03-30 0 1.540 1.540 1.750 1.530 1.530 2,000 3,060 1.5300 1.157 1.157 1.315 1.150 1.150 2,661 1.1498 -6.10%
2016-03-29 0 1.640 1.510 1.640 1.510 1.650 228,000 372,900 1.6355 1.232 1.135 1.232 1.135 1.240 303,397 1.2291 7.89%
2016-03-24 0 1.520 1.500 1.580 1.520 1.630 256,000 409,360 1.5991 1.142 1.127 1.187 1.142 1.225 340,656 1.2017 1.33%
2016-03-23 0 1.500 1.500 1.600 1.490 1.600 68,000 107,520 1.5812 1.127 1.127 1.202 1.120 1.202 90,487 1.1882 1.35%
2016-03-22 0 1.480 1.480 1.530 1.400 1.620 60,000 95,740 1.5957 1.112 1.112 1.150 1.052 1.217 79,841 1.1991 -8.64%
2016-03-21 0 1.620 1.410 1.620 - - 0 0 - 1.217 1.060 1.217 - - 0 - 0.00%
2016-03-18 0 1.620 1.550 1.620 1.610 1.660 42,000 67,700 1.6119 1.217 1.165 1.217 1.210 1.247 55,889 1.2113 8.72%
2016-03-17 0 1.490 1.450 1.490 1.490 1.490 130,000 193,700 1.4900 1.120 1.090 1.120 1.120 1.120 172,989 1.1197 0.00%
2016-03-16 0 1.490 1.360 1.490 1.490 1.490 88,000 131,120 1.4900 1.120 1.022 1.120 1.120 1.120 117,101 1.1197 0.00%
2016-03-15 0 1.490 1.480 1.500 1.490 1.490 236,000 351,640 1.4900 1.120 1.112 1.127 1.120 1.120 314,042 1.1197 0.00%
2016-03-14 0 1.490 1.360 1.490 1.490 1.490 66,000 98,340 1.4900 1.120 1.022 1.120 1.120 1.120 87,825 1.1197 2.76%
2016-03-11 0 1.450 1.450 1.470 1.450 1.450 20,000 29,000 1.4500 1.090 1.090 1.105 1.090 1.090 26,614 1.0897 -2.68%
2016-03-10 0 1.490 1.450 1.490 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2016-03-09 0 1.490 1.380 1.490 1.420 1.490 406,000 588,480 1.4495 1.120 1.037 1.120 1.067 1.120 540,259 1.0893 4.93%
2016-03-08 0 1.420 1.360 1.420 - - 0 0 - 1.067 1.022 1.067 - - 0 - -0.70%
2016-03-07 0 1.430 1.430 1.440 1.350 1.370 50,000 67,900 1.3580 1.075 1.075 1.082 1.015 1.030 66,534 1.0205 -0.69%
2016-03-04 0 1.440 1.350 1.550 1.440 1.440 50,000 72,000 1.4400 1.082 1.015 1.165 1.082 1.082 66,534 1.0821 3.60%
2016-03-03 0 1.390 1.360 1.440 - - 0 0 - 1.045 1.022 1.082 - - 0 - 0.00%
2016-03-02 0 1.390 1.350 1.450 - - 0 0 - 1.045 1.015 1.090 - - 0 - 0.00%
2016-03-01 0 1.390 1.340 1.430 - - 0 0 - 1.045 1.007 1.075 - - 0 - 0.00%
2016-02-29 0 1.390 1.230 1.450 - - 0 0 - 1.045 0.924 1.090 - - 0 - 0.00%
2016-02-26 0 1.390 1.360 1.440 1.380 1.390 120,000 165,920 1.3827 1.045 1.022 1.082 1.037 1.045 159,683 1.0391 2.96%
2016-02-25 0 1.350 1.340 1.360 1.350 1.450 410,000 555,560 1.3550 1.015 1.007 1.022 1.015 1.090 545,582 1.0183 -2.88%
2016-02-24 0 1.390 1.300 1.390 1.270 1.430 110,000 141,240 1.2840 1.045 0.977 1.045 0.954 1.075 146,376 0.9649 8.59%
2016-02-23 0 1.280 1.280 1.350 - - 0 0 - 0.962 0.962 1.015 - - 0 - 0.00%
2016-02-22 0 1.280 1.200 1.440 - - 0 0 - 0.962 0.902 1.082 - - 0 - 0.00%
2016-02-19 0 1.280 1.150 1.450 - - 0 0 - 0.962 0.864 1.090 - - 0 - 0.00%
2016-02-18 0 1.280 1.200 1.320 1.280 1.280 16,000 20,480 1.2800 0.962 0.902 0.992 0.962 0.962 21,291 0.9619 3.23%
2016-02-17 0 1.240 1.200 1.240 1.100 1.240 70,000 77,560 1.1080 0.932 0.902 0.932 0.827 0.932 93,148 0.8327 -3.12%
2016-02-16 0 1.280 1.100 1.400 - - 0 0 - 0.962 0.827 1.052 - - 0 - 0.00%
2016-02-15 0 1.280 1.100 1.450 - - 0 0 - 0.962 0.827 1.090 - - 0 - 0.00%
2016-02-12 0 1.280 1.040 1.400 - - 0 0 - 0.962 0.782 1.052 - - 0 - 0.00%
2016-02-11 0 1.280 1.040 1.450 - - 0 0 - 0.962 0.782 1.090 - - 0 - 0.00%
2016-02-05 0 1.280 0.800 1.450 - - 0 0 - 0.962 0.601 1.090 - - 0 - 0.00%
2016-02-04 0 1.280 0.950 1.440 - - 0 0 - 0.962 0.714 1.082 - - 0 - 0.00%
2016-02-03 0 1.280 1.000 1.280 - - 0 0 - 0.962 0.751 0.962 - - 0 - -1.54%
2016-02-02 0 1.300 1.100 1.450 - - 0 0 - 0.977 0.827 1.090 - - 0 - 0.00%
2016-02-01 0 1.300 1.250 1.430 - - 0 0 - 0.977 0.939 1.075 - - 0 - 0.00%
2016-01-29 0 1.300 1.120 1.400 - - 0 0 - 0.977 0.842 1.052 - - 0 - 0.00%
2016-01-28 0 1.300 1.150 1.400 - - 0 0 - 0.977 0.864 1.052 - - 0 - 0.00%
2016-01-27 0 1.300 1.150 1.300 - - 0 0 - 0.977 0.864 0.977 - - 0 - -5.80%
2016-01-26 0 1.380 1.140 1.460 - - 0 0 - 1.037 0.857 1.097 - - 0 - 0.00%
2016-01-25 0 1.380 1.140 1.480 - - 0 0 - 1.037 0.857 1.112 - - 0 - 0.00%
2016-01-22 0 1.380 1.230 1.380 1.390 1.390 6,000 8,340 1.3900 1.037 0.924 1.037 1.045 1.045 7,984 1.0446 7.81%
2016-01-21 0 1.280 1.220 1.290 - - 0 0 - 0.962 0.917 0.969 - - 0 - 0.00%
2016-01-20 0 1.280 1.220 1.350 - - 0 0 - 0.962 0.917 1.015 - - 0 - 0.00%
2016-01-19 0 1.280 1.220 1.360 - - 0 0 - 0.962 0.917 1.022 - - 0 - 0.00%
2016-01-18 0 1.280 1.120 1.450 - - 0 0 - 0.962 0.842 1.090 - - 0 - 0.00%
2016-01-15 0 1.280 1.140 1.450 - - 0 0 - 0.962 0.857 1.090 - - 0 - 0.00%
2016-01-14 0 1.280 1.250 1.440 - - 0 0 - 0.962 0.939 1.082 - - 0 - 0.00%
2016-01-13 0 1.280 1.320 1.380 1.280 1.390 990,000 1,362,570 1.3763 0.962 0.992 1.037 0.962 1.045 1,317,381 1.0343 -7.25%
2016-01-12 0 1.380 1.360 1.450 - - 0 0 - 1.037 1.022 1.090 - - 0 - 0.00%
2016-01-11 0 1.380 1.380 1.490 1.380 1.400 80,000 110,800 1.3850 1.037 1.037 1.120 1.037 1.052 106,455 1.0408 -1.43%
2016-01-08 0 1.400 1.400 1.490 - - 0 0 - 1.052 1.052 1.120 - - 0 - 0.00%
2016-01-07 0 1.400 1.360 1.420 1.350 1.400 12,000 16,320 1.3600 1.052 1.022 1.067 1.015 1.052 15,968 1.0220 -5.41%
2016-01-06 0 1.480 1.470 1.550 - - 0 0 - 1.112 1.105 1.165 - - 0 - 0.00%
2016-01-05 0 1.480 1.470 1.550 - - 0 0 - 1.112 1.105 1.165 - - 0 - 0.00%
2016-01-04 0 1.480 1.480 1.490 1.480 1.500 36,000 53,600 1.4889 1.112 1.112 1.120 1.112 1.127 47,905 1.1189 -0.67%
2015-12-31 0 1.490 1.480 1.630 - - 0 0 - 1.120 1.112 1.225 - - 0 - 0.00%
2015-12-30 0 1.490 1.470 1.500 1.490 1.550 20,000 30,560 1.5280 1.120 1.105 1.127 1.120 1.165 26,614 1.1483 -4.49%
2015-12-29 0 1.560 1.380 1.640 - - 0 0 - 1.172 1.037 1.232 - - 0 - 0.00%
2015-12-28 0 1.560 1.540 1.580 1.550 1.650 84,000 132,960 1.5829 1.172 1.157 1.187 1.165 1.240 111,778 1.1895 3.31%
2015-12-24 0 1.510 1.400 1.600 - - 0 0 - 1.135 1.052 1.202 - - 0 - 0.00%
2015-12-23 0 1.510 1.510 1.550 1.500 1.550 240,000 366,440 1.5268 1.135 1.135 1.165 1.127 1.165 319,365 1.1474 4.86%
2015-12-22 0 1.440 1.440 1.530 1.430 1.440 188,000 268,900 1.4303 1.082 1.082 1.150 1.075 1.082 250,169 1.0749 0.70%
2015-12-21 0 1.430 1.420 1.430 1.420 1.430 28,000 39,940 1.4264 1.075 1.067 1.075 1.067 1.075 37,259 1.0719 3.62%
2015-12-18 0 1.380 1.380 1.430 1.340 1.370 72,000 97,740 1.3575 1.037 1.037 1.075 1.007 1.030 95,810 1.0201 -1.43%
2015-12-17 0 1.400 1.400 1.430 1.390 1.400 16,000 22,300 1.3938 1.052 1.052 1.075 1.045 1.052 21,291 1.0474 -2.10%
2015-12-16 0 1.430 1.430 1.540 1.420 1.430 132,000 188,640 1.4291 1.075 1.075 1.157 1.067 1.075 175,651 1.0739 0.00%
2015-12-15 0 1.430 1.380 1.530 - - 0 0 - 1.075 1.037 1.150 - - 0 - 0.00%
2015-12-14 0 1.430 1.430 1.510 1.410 1.420 22,000 31,040 1.4109 1.075 1.075 1.135 1.060 1.067 29,275 1.0603 -7.14%
2015-12-11 0 1.540 1.370 1.540 1.360 1.540 92,000 127,140 1.3820 1.157 1.030 1.157 1.022 1.157 122,423 1.0385 -0.65%
2015-12-10 0 1.550 1.360 1.550 - - 0 0 - 1.165 1.022 1.165 - - 0 - 0.00%
2015-12-09 0 1.550 1.360 1.550 - - 0 0 - 1.165 1.022 1.165 - - 0 - 0.00%
2015-12-08 0 1.550 1.360 1.550 - - 0 0 - 1.165 1.022 1.165 - - 0 - 0.00%
2015-12-07 0 1.550 1.460 1.550 1.550 1.560 104,000 162,000 1.5577 1.165 1.097 1.165 1.165 1.172 138,392 1.1706 0.00%
2015-12-04 0 1.550 1.360 1.550 - - 0 0 - 1.165 1.022 1.165 - - 0 - 0.00%
2015-12-03 0 1.550 1.360 1.550 - - 0 0 - 1.165 1.022 1.165 - - 0 - 0.00%
2015-12-02 0 1.550 1.370 1.550 - - 0 0 - 1.165 1.030 1.165 - - 0 - -0.64%
2015-12-01 0 1.560 1.370 1.560 - - 0 0 - 1.172 1.030 1.172 - - 0 - 0.00%
2015-11-30 0 1.560 1.370 1.590 - - 0 0 - 1.172 1.030 1.195 - - 0 - 0.00%
2015-11-27 0 1.560 1.370 1.600 - - 0 0 - 1.172 1.030 1.202 - - 0 - 0.00%
2015-11-26 0 1.560 1.390 1.600 - - 0 0 - 1.172 1.045 1.202 - - 0 - 0.00%
2015-11-25 0 1.560 1.400 1.600 - - 0 0 - 1.172 1.052 1.202 - - 0 - 0.00%
2015-11-24 0 1.560 1.400 1.600 - - 0 0 - 1.172 1.052 1.202 - - 0 - 0.00%
2015-11-23 0 1.560 1.370 1.590 - - 0 0 - 1.172 1.030 1.195 - - 0 - 0.00%
2015-11-20 0 1.560 1.370 1.560 1.600 1.600 24,000 38,400 1.6000 1.172 1.030 1.172 1.202 1.202 31,937 1.2024 -1.89%
2015-11-19 0 1.590 1.390 1.590 - - 0 0 - 1.195 1.045 1.195 - - 0 - 0.00%
2015-11-18 0 1.590 1.380 1.590 - - 0 0 - 1.195 1.037 1.195 - - 0 - -0.62%
2015-11-17 0 1.600 1.430 1.600 - - 0 0 - 1.202 1.075 1.202 - - 0 - 0.00%
2015-11-16 0 1.600 1.400 1.600 - - 0 0 - 1.202 1.052 1.202 - - 0 - 0.00%
2015-11-13 0 1.600 1.380 1.600 1.600 1.600 20,000 32,000 1.6000 1.202 1.037 1.202 1.202 1.202 26,614 1.2024 2.34%
2015-11-12 0 1.600 1.380 1.720 - - 0 0 - 1.175 1.013 1.263 - - 0 - 0.00%
2015-11-11 0 1.600 1.370 1.900 - - 0 0 - 1.175 1.006 1.395 - - 0 - 0.00%
2015-11-10 0 1.600 1.450 1.700 - - 0 0 - 1.175 1.065 1.248 - - 0 - 0.00%
2015-11-09 0 1.600 1.400 1.600 - - 0 0 - 1.175 1.028 1.175 - - 0 - 0.00%
2015-11-06 0 1.600 1.460 1.640 1.600 1.700 64,000 102,600 1.6031 1.175 1.072 1.204 1.175 1.248 87,153 1.1772 0.00%
2015-11-05 0 1.600 1.460 1.600 - - 0 0 - 1.175 1.072 1.175 - - 0 - 0.00%
2015-11-04 0 1.600 1.580 1.600 1.330 1.700 76,000 109,940 1.4466 1.175 1.160 1.175 0.977 1.248 103,494 1.0623 1.91%
2015-11-03 0 1.570 1.360 1.570 - - 0 0 - 1.153 0.999 1.153 - - 0 - -0.63%
2015-11-02 0 1.580 1.380 1.850 1.580 1.580 10,000 15,800 1.5800 1.160 1.013 1.359 1.160 1.160 13,618 1.1603 0.00%
2015-10-30 0 1.580 1.380 1.580 - - 0 0 - 1.160 1.013 1.160 - - 0 - 0.00%
2015-10-29 0 1.580 1.360 1.580 - - 0 0 - 1.160 0.999 1.160 - - 0 - 0.00%
2015-10-28 0 1.580 1.380 1.580 - - 0 0 - 1.160 1.013 1.160 - - 0 - 0.00%
2015-10-27 0 1.580 1.380 1.580 - - 0 0 - 1.160 1.013 1.160 - - 0 - 0.00%
2015-10-26 0 1.580 1.400 1.600 - - 0 0 - 1.160 1.028 1.175 - - 0 - 0.00%
2015-10-23 0 1.580 1.410 1.580 1.580 1.580 2,000 3,160 1.5800 1.160 1.035 1.160 1.160 1.160 2,724 1.1603 0.00%
2015-10-22 0 1.580 1.400 1.580 - - 0 0 - 1.160 1.028 1.160 - - 0 - 0.00%
2015-10-20 0 1.580 1.360 1.580 - - 0 0 - 1.160 0.999 1.160 - - 0 - 0.00%
2015-10-19 0 1.580 1.400 1.580 1.580 1.580 6,000 9,480 1.5800 1.160 1.028 1.160 1.160 1.160 8,171 1.1603 -0.63%
2015-10-16 0 1.590 1.410 1.640 - - 0 0 - 1.168 1.035 1.204 - - 0 - 0.00%
2015-10-15 0 1.590 1.590 1.640 - - 0 0 - 1.168 1.168 1.204 - - 0 - 2.58%
2015-10-14 0 1.550 1.370 1.640 - - 0 0 - 1.138 1.006 1.204 - - 0 - 0.00%
2015-10-13 0 1.550 1.370 1.640 - - 0 0 - 1.138 1.006 1.204 - - 0 - 0.00%
2015-10-12 0 1.550 1.450 1.640 - - 0 0 - 1.138 1.065 1.204 - - 0 - 0.00%
2015-10-09 0 1.550 1.550 1.650 1.550 1.550 2,000 3,100 1.5500 1.138 1.138 1.212 1.138 1.138 2,724 1.1382 -2.52%
2015-10-08 0 1.590 1.450 1.590 1.610 1.610 10,000 16,100 1.6100 1.168 1.065 1.168 1.182 1.182 13,618 1.1823 -0.62%
2015-10-07 0 1.600 1.530 1.600 1.600 1.600 2,000 3,200 1.6000 1.175 1.124 1.175 1.175 1.175 2,724 1.1749 10.34%
2015-10-06 0 1.450 1.370 1.650 - - 0 0 - 1.065 1.006 1.212 - - 0 - 0.00%
2015-10-05 0 1.450 1.520 1.600 1.450 1.450 4,000 5,800 1.4500 1.065 1.116 1.175 1.065 1.065 5,447 1.0648 -6.45%
2015-10-02 0 1.550 1.580 1.650 - - 0 0 - 1.138 1.160 1.212 - - 0 - 4.73%
2015-09-30 0 1.480 1.330 1.480 - - 0 0 - 1.087 0.977 1.087 - - 0 - -1.33%
2015-09-29 0 1.500 1.370 1.500 - - 0 0 - 1.102 1.006 1.102 - - 0 - -2.60%
2015-09-25 0 1.540 1.400 1.600 - - 0 0 - 1.131 1.028 1.175 - - 0 - 0.00%
2015-09-24 0 1.540 1.340 1.780 - - 0 0 - 1.131 0.984 1.307 - - 0 - 0.00%
2015-09-23 0 1.540 1.580 1.700 - - 0 0 - 1.131 1.160 1.248 - - 0 - 0.00%
2015-09-22 0 1.540 1.340 1.620 1.330 1.540 80,000 106,820 1.3353 1.131 0.984 1.190 0.977 1.131 108,941 0.9805 0.00%
2015-09-21 0 1.540 1.300 1.540 - - 0 0 - 1.131 0.955 1.131 - - 0 - 0.00%
2015-09-18 0 1.540 1.340 1.780 - - 0 0 - 1.131 0.984 1.307 - - 0 - 0.00%
2015-09-17 0 1.540 1.450 1.540 1.540 1.540 4,000 6,160 1.5400 1.131 1.065 1.131 1.131 1.131 5,447 1.1309 -3.75%
2015-09-16 0 1.600 1.360 1.600 - - 0 0 - 1.175 0.999 1.175 - - 0 - 0.00%
2015-09-15 0 1.600 - 1.600 - - 0 0 - 1.175 - 1.175 - - 0 - -1.84%
2015-09-14 0 1.630 - 1.630 - - 0 0 - 1.197 - 1.197 - - 0 - -0.61%
2015-09-11 0 1.640 1.400 1.640 1.750 1.750 2,000 3,500 1.7500 1.204 1.028 1.204 1.285 1.285 2,724 1.2851 2.50%
2015-09-10 0 1.600 1.360 1.600 - - 0 0 - 1.175 0.999 1.175 - - 0 - -1.23%
2015-09-09 0 1.620 1.410 1.640 1.330 1.640 18,000 27,680 1.5378 1.190 1.035 1.204 0.977 1.204 24,512 1.1293 24.62%
2015-09-08 0 1.300 1.300 1.320 1.260 1.260 4,000 5,040 1.2600 0.955 0.955 0.969 0.925 0.925 5,447 0.9253 3.17%
2015-09-07 0 1.260 1.330 1.350 1.260 1.260 30,000 37,800 1.2600 0.925 0.977 0.991 0.925 0.925 40,853 0.9253 -13.10%
2015-09-04 0 1.450 1.270 1.690 - - 0 0 - 1.065 0.933 1.241 - - 0 - 0.00%
2015-09-02 0 1.450 1.250 1.670 - - 0 0 - 1.065 0.918 1.226 - - 0 - 0.00%
2015-09-01 0 1.450 1.450 1.720 - - 0 0 - 1.065 1.065 1.263 - - 0 - 3.57%
2015-08-31 0 1.400 1.260 1.720 - - 0 0 - 1.028 0.925 1.263 - - 0 - 0.00%
2015-08-28 0 1.400 1.400 1.580 - - 0 0 - 1.028 1.028 1.160 - - 0 - 2.94%
2015-08-27 0 1.360 1.360 1.550 - - 0 0 - 0.999 0.999 1.138 - - 0 - 7.94%
2015-08-26 0 1.260 1.240 1.550 - - 0 0 - 0.925 0.911 1.138 - - 0 - 0.00%
2015-08-25 0 1.260 1.260 1.340 1.230 1.350 16,000 20,020 1.2513 0.925 0.925 0.984 0.903 0.991 21,788 0.9188 -2.33%
2015-08-24 0 1.290 1.290 1.360 1.270 1.300 48,000 62,320 1.2983 0.947 0.947 0.999 0.933 0.955 65,365 0.9534 -14.00%
2015-08-21 0 1.500 1.500 1.700 1.310 1.420 218,000 298,460 1.3691 1.102 1.102 1.248 0.962 1.043 296,864 1.0054 -9.09%
2015-08-20 0 1.650 1.500 1.790 - - 0 0 - 1.212 1.102 1.314 - - 0 - 0.00%
2015-08-19 0 1.650 1.410 1.780 - - 0 0 - 1.212 1.035 1.307 - - 0 - 0.00%
2015-08-18 0 1.650 1.500 1.800 - - 0 0 - 1.212 1.102 1.322 - - 0 - 0.00%
2015-08-17 0 1.650 1.500 1.650 - - 0 0 - 1.212 1.102 1.212 - - 0 - 0.00%
2015-08-14 0 1.650 1.500 1.800 - - 0 0 - 1.212 1.102 1.322 - - 0 - 0.00%
2015-08-13 0 1.650 1.320 1.800 - - 0 0 - 1.212 0.969 1.322 - - 0 - 0.00%
2015-08-12 0 1.650 1.790 1.800 - - 0 0 - 1.212 1.314 1.322 - - 0 - 0.00%
2015-08-11 0 1.650 1.510 1.820 - - 0 0 - 1.212 1.109 1.337 - - 0 - 0.00%
2015-08-10 0 1.650 1.480 1.800 - - 0 0 - 1.212 1.087 1.322 - - 0 - 0.00%
2015-08-07 0 1.650 1.650 1.800 1.650 1.650 4,000 6,600 1.6500 1.212 1.212 1.322 1.212 1.212 5,447 1.2117 0.45%
2015-08-06 0 1.680 1.480 1.720 - - 0 0 - 1.206 1.063 1.235 - - 0 - 0.00%
2015-08-05 0 1.680 1.490 1.680 1.670 1.680 10,000 16,780 1.6780 1.206 1.070 1.206 1.199 1.206 13,928 1.2048 0.00%
2015-08-04 0 1.680 1.500 1.790 - - 0 0 - 1.206 1.077 1.285 - - 0 - 0.00%
2015-08-03 0 1.680 1.680 1.740 - - 0 0 - 1.206 1.206 1.249 - - 0 - 1.82%
2015-07-31 0 1.650 1.460 1.770 - - 0 0 - 1.185 1.048 1.271 - - 0 - 0.00%
2015-07-30 0 1.650 1.650 1.740 1.500 1.600 10,000 15,400 1.5400 1.185 1.185 1.249 1.077 1.149 13,928 1.1057 0.00%
2015-07-29 0 1.650 1.650 1.730 1.460 1.460 6,000 8,760 1.4600 1.185 1.185 1.242 1.048 1.048 8,357 1.0482 3.12%
2015-07-28 0 1.600 1.600 1.750 - - 0 0 - 1.149 1.149 1.256 - - 0 - 6.67%
2015-07-27 0 1.500 1.300 1.770 1.500 1.500 2,000 3,000 1.5000 1.077 0.933 1.271 1.077 1.077 2,786 1.0770 -15.25%
2015-07-24 0 1.770 1.770 1.820 1.720 1.850 56,000 96,600 1.7250 1.271 1.271 1.307 1.235 1.328 77,998 1.2385 -1.12%
2015-07-23 0 1.790 1.700 1.790 1.700 1.810 140,000 245,600 1.7543 1.285 1.221 1.285 1.221 1.300 194,994 1.2595 5.92%
2015-07-22 0 1.690 1.500 1.690 - - 0 0 - 1.213 1.077 1.213 - - 0 - -0.59%
2015-07-21 0 1.700 1.550 1.700 1.700 1.700 4,000 6,800 1.7000 1.221 1.113 1.221 1.221 1.221 5,571 1.2206 0.00%
2015-07-20 0 1.700 1.550 1.700 1.700 1.700 14,000 23,800 1.7000 1.221 1.113 1.221 1.221 1.221 19,499 1.2206 0.00%
2015-07-17 0 1.700 1.700 1.820 1.690 1.700 10,000 16,960 1.6960 1.221 1.221 1.307 1.213 1.221 13,928 1.2177 0.59%
2015-07-16 0 1.690 1.600 1.690 - - 0 0 - 1.213 1.149 1.213 - - 0 - 0.00%
2015-07-15 0 1.690 1.600 1.690 - - 0 0 - 1.213 1.149 1.213 - - 0 - -0.59%
2015-07-14 0 1.700 1.560 1.700 - - 0 0 - 1.221 1.120 1.221 - - 0 - -2.30%
2015-07-13 0 1.740 1.660 1.740 1.610 1.750 98,000 161,800 1.6510 1.249 1.192 1.249 1.156 1.256 136,496 1.1854 2.96%
2015-07-10 0 1.690 1.560 1.690 1.500 1.690 44,000 67,000 1.5227 1.213 1.120 1.213 1.077 1.213 61,284 1.0933 12.67%
2015-07-09 0 1.500 1.340 1.500 1.300 1.500 278,000 384,500 1.3831 1.077 0.962 1.077 0.933 1.077 387,202 0.9930 20.00%
2015-07-08 0 1.250 1.200 1.250 1.240 1.350 326,000 413,980 1.2699 0.897 0.862 0.897 0.890 0.969 454,057 0.9117 -8.76%
2015-07-07 0 1.370 1.360 1.560 1.360 1.450 378,000 529,080 1.3997 0.984 0.976 1.120 0.976 1.041 526,484 1.0049 -7.43%
2015-07-06 0 1.480 1.430 1.500 1.410 1.600 982,000 1,448,640 1.4752 1.063 1.027 1.077 1.012 1.149 1,367,743 1.0591 -10.30%
2015-07-03 0 1.650 1.640 1.760 1.650 1.750 204,000 345,040 1.6914 1.185 1.177 1.264 1.185 1.256 284,134 1.2144 -7.82%
2015-07-02 0 1.790 1.760 1.790 1.750 1.840 488,000 876,460 1.7960 1.285 1.264 1.285 1.256 1.321 679,693 1.2895 -2.19%
2015-06-30 0 1.830 1.720 1.830 - - 0 0 - 1.314 1.235 1.314 - - 0 - -0.54%
2015-06-29 0 1.840 1.800 1.850 1.800 1.870 72,000 133,160 1.8494 1.321 1.292 1.328 1.292 1.343 100,283 1.3278 -3.16%
2015-06-26 0 1.900 1.880 1.900 1.870 1.910 70,000 132,740 1.8963 1.364 1.350 1.364 1.343 1.371 97,497 1.3615 0.00%
2015-06-25 0 1.900 1.880 1.900 1.880 1.930 232,000 438,140 1.8885 1.364 1.350 1.364 1.350 1.386 323,133 1.3559 -1.04%
2015-06-24 0 1.920 1.880 1.920 1.910 1.920 102,000 195,800 1.9196 1.379 1.350 1.379 1.371 1.379 142,067 1.3782 0.00%
2015-06-23 0 1.920 1.860 1.920 1.890 1.950 418,000 803,120 1.9213 1.379 1.335 1.379 1.357 1.400 582,196 1.3795 1.59%
2015-06-22 0 1.890 1.870 1.900 1.870 1.890 176,000 330,720 1.8791 1.357 1.343 1.364 1.343 1.357 245,135 1.3491 3.85%
2015-06-19 0 1.820 1.820 1.850 1.820 1.950 766,000 1,442,920 1.8837 1.307 1.307 1.328 1.307 1.400 1,066,896 1.3524 -3.19%
2015-06-18 0 1.880 1.880 1.900 1.850 2.000 1,358,000 2,598,560 1.9135 1.350 1.350 1.364 1.328 1.436 1,891,442 1.3739 1.62%
2015-06-17 0 1.850 1.820 1.860 1.830 2.100 4,852,000 9,272,120 1.9110 1.328 1.307 1.335 1.314 1.508 6,757,934 1.3720 5.71%
2015-06-16 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.256 - - - - 0 - 0.00%
2015-03-30 0 1.750 1.650 1.750 1.650 1.750 90,000 154,680 1.7187 1.256 1.185 1.256 1.185 1.256 125,353 1.2340 8.02%
2015-03-27 0 1.620 1.620 1.650 1.620 1.620 22,000 35,640 1.6200 1.163 1.163 1.185 1.163 1.163 30,642 1.1631 0.00%
2015-03-26 0 1.620 1.610 1.620 1.620 1.620 10,000 16,200 1.6200 1.163 1.156 1.163 1.163 1.163 13,928 1.1631 -0.61%
2015-03-25 0 1.630 1.560 1.660 - - 0 0 - 1.170 1.120 1.192 - - 0 - 0.00%
2015-03-24 0 1.630 1.630 1.680 1.620 1.730 110,000 181,500 1.6500 1.170 1.170 1.206 1.163 1.242 153,210 1.1847 1.24%
2015-03-23 0 1.610 1.600 1.700 1.600 1.610 88,000 140,820 1.6002 1.156 1.149 1.221 1.149 1.156 122,568 1.1489 1.26%
2015-03-20 0 1.590 1.590 1.600 1.590 1.590 98,000 155,820 1.5900 1.142 1.142 1.149 1.142 1.142 136,496 1.1416 -0.62%
2015-03-19 0 1.600 1.550 1.600 1.590 1.600 18,000 28,760 1.5978 1.149 1.113 1.149 1.142 1.149 25,071 1.1472 0.00%
2015-03-18 0 1.600 1.560 1.600 1.580 1.600 10,000 15,920 1.5920 1.149 1.120 1.149 1.134 1.149 13,928 1.1430 2.56%
2015-03-17 0 1.560 1.550 1.600 1.560 1.560 10,000 15,600 1.5600 1.120 1.113 1.149 1.120 1.120 13,928 1.1200 0.00%
2015-03-16 0 1.560 1.560 1.600 - - 0 0 - 1.120 1.120 1.149 - - 0 - 0.00%
2015-03-13 0 1.560 1.540 1.770 1.560 1.600 36,000 57,160 1.5878 1.120 1.106 1.271 1.120 1.149 50,141 1.1400 -1.27%
2015-03-12 0 1.580 1.560 1.580 1.560 1.590 46,000 72,360 1.5730 1.134 1.120 1.134 1.120 1.142 64,069 1.1294 1.28%
2015-03-11 0 1.560 1.600 1.650 1.560 1.560 40,000 62,400 1.5600 1.120 1.149 1.185 1.120 1.120 55,713 1.1200 -1.27%
2015-03-10 0 1.580 1.550 1.650 1.580 1.580 30,000 47,400 1.5800 1.134 1.113 1.185 1.134 1.134 41,784 1.1344 0.00%
2015-03-09 0 1.580 1.540 1.580 1.560 1.610 280,000 440,500 1.5732 1.134 1.106 1.134 1.120 1.156 389,988 1.1295 0.64%
2015-03-06 0 1.570 1.560 1.600 1.560 1.570 154,000 240,340 1.5606 1.127 1.120 1.149 1.120 1.127 214,493 1.1205 0.64%
2015-03-05 0 1.560 1.550 1.590 1.560 1.600 56,000 87,040 1.5543 1.120 1.113 1.142 1.120 1.149 77,998 1.1159 -2.50%
2015-03-04 0 1.600 1.570 1.600 1.600 1.600 16,000 25,600 1.6000 1.149 1.127 1.149 1.149 1.149 22,285 1.1488 0.00%
2015-03-03 0 1.600 1.600 1.650 1.580 1.590 32,000 50,700 1.5844 1.149 1.149 1.185 1.134 1.142 44,570 1.1375 0.63%
2015-03-02 0 1.590 1.560 1.630 - - 0 0 - 1.142 1.120 1.170 - - 0 - 0.00%
2015-02-27 0 1.590 1.570 1.650 1.580 1.590 240,000 380,200 1.5842 1.142 1.127 1.185 1.134 1.142 334,275 1.1374 1.27%
2015-02-26 0 1.570 1.550 1.750 1.570 1.570 2,000 3,140 1.5700 1.127 1.113 1.256 1.127 1.127 2,786 1.1272 -3.09%
2015-02-25 0 1.620 1.570 1.750 - - 0 0 - 1.163 1.127 1.256 - - 0 - 0.00%
2015-02-24 0 1.620 1.620 1.660 1.580 1.630 22,000 35,380 1.6082 1.163 1.163 1.192 1.134 1.170 30,642 1.1546 0.62%
2015-02-23 0 1.610 1.560 1.660 - - 0 0 - 1.156 1.120 1.192 - - 0 - 0.00%
2015-02-18 0 1.610 1.540 1.670 - - 0 0 - 1.156 1.106 1.199 - - 0 - 0.00%
2015-02-17 0 1.610 1.610 1.640 - - 0 0 - 1.156 1.156 1.177 - - 0 - 0.00%
2015-02-16 0 1.610 1.600 1.610 1.620 1.630 180,000 292,700 1.6261 1.156 1.149 1.156 1.163 1.170 250,707 1.1675 -0.62%
2015-02-13 0 1.620 1.560 1.660 - - 0 0 - 1.163 1.120 1.192 - - 0 - 0.00%
2015-02-12 0 1.620 1.570 1.670 1.610 1.620 110,000 178,100 1.6191 1.163 1.127 1.199 1.156 1.163 153,210 1.1625 1.25%
2015-02-11 0 1.600 1.540 1.600 - - 0 0 - 1.149 1.106 1.149 - - 0 - 0.00%
2015-02-10 0 1.600 1.560 1.640 - - 0 0 - 1.149 1.120 1.177 - - 0 - 0.00%
2015-02-09 0 1.600 1.550 1.650 1.600 1.600 50,000 80,000 1.6000 1.149 1.113 1.185 1.149 1.149 69,641 1.1488 0.00%
2015-02-06 0 1.600 1.600 1.620 1.600 1.620 52,000 83,240 1.6008 1.149 1.149 1.163 1.149 1.163 72,426 1.1493 -3.03%
2015-02-05 0 1.650 1.600 1.650 1.540 1.650 120,000 193,820 1.6152 1.185 1.149 1.185 1.106 1.185 167,138 1.1596 5.10%
2015-02-04 0 1.570 1.560 1.650 1.560 1.570 60,000 93,800 1.5633 1.127 1.120 1.185 1.120 1.127 83,569 1.1224 1.95%
2015-02-03 0 1.540 1.540 1.600 1.530 1.530 20,000 30,600 1.5300 1.106 1.106 1.149 1.098 1.098 27,856 1.0985 -1.28%
2015-02-02 0 1.560 1.530 1.630 - - 0 0 - 1.120 1.098 1.170 - - 0 - 0.00%
2015-01-30 0 1.560 1.540 1.630 - - 0 0 - 1.120 1.106 1.170 - - 0 - 0.00%
2015-01-29 0 1.560 1.560 1.650 1.560 1.570 16,000 25,000 1.5625 1.120 1.120 1.185 1.120 1.127 22,285 1.1218 -2.50%
2015-01-28 0 1.600 1.560 1.640 - - 0 0 - 1.149 1.120 1.177 - - 0 - 0.00%
2015-01-27 0 1.600 1.540 1.600 1.560 1.600 102,000 160,100 1.5696 1.149 1.106 1.149 1.120 1.149 142,067 1.1269 3.23%
2015-01-26 0 1.550 1.530 1.650 1.500 1.600 42,000 64,000 1.5238 1.113 1.098 1.185 1.077 1.149 58,498 1.0941 -3.13%
2015-01-23 0 1.600 1.600 1.630 1.600 1.720 66,000 108,340 1.6415 1.149 1.149 1.170 1.149 1.235 91,926 1.1786 1.27%
2015-01-22 0 1.580 1.580 1.610 1.570 1.570 12,000 18,840 1.5700 1.134 1.134 1.156 1.127 1.127 16,714 1.1272 -1.25%
2015-01-21 0 1.600 1.550 1.610 1.600 1.610 26,000 41,680 1.6031 1.149 1.113 1.156 1.149 1.156 36,213 1.1510 0.00%
2015-01-20 0 1.600 1.520 1.610 1.600 1.600 6,000 9,600 1.6000 1.149 1.091 1.156 1.149 1.149 8,357 1.1488 0.00%
2015-01-19 0 1.600 1.580 1.670 1.580 1.680 204,000 326,060 1.5983 1.149 1.134 1.199 1.134 1.206 284,134 1.1476 1.27%
2015-01-16 0 1.580 1.540 1.700 - - 0 0 - 1.134 1.106 1.221 - - 0 - 0.00%
2015-01-15 0 1.580 1.580 1.700 1.550 1.550 4,000 6,200 1.5500 1.134 1.134 1.221 1.113 1.113 5,571 1.1129 -1.68%
2015-01-14 0 1.607 1.550 1.680 - - 0 0 - 1.154 1.113 1.206 - - 0 - 0.02%
2015-01-13 0 1.670 1.650 1.730 - - 0 0 - 1.154 1.140 1.195 - - 0 - 0.00%
2015-01-12 0 1.670 1.670 1.730 1.650 1.710 136,000 229,880 1.6903 1.154 1.154 1.195 1.140 1.181 196,889 1.1676 0.00%
2015-01-09 0 1.670 1.630 1.750 - - 0 0 - 1.154 1.126 1.209 - - 0 - 0.00%
2015-01-08 0 1.670 1.630 1.740 - - 0 0 - 1.154 1.126 1.202 - - 0 - 0.00%
2015-01-07 0 1.670 1.660 1.740 1.660 1.670 70,000 116,600 1.6657 1.154 1.147 1.202 1.147 1.154 101,340 1.1506 0.00%
2015-01-06 0 1.670 1.620 1.670 1.670 1.670 10,000 16,700 1.6700 1.154 1.119 1.154 1.154 1.154 14,477 1.1535 -1.18%
2015-01-05 0 1.690 1.640 1.690 1.600 1.690 110,000 180,720 1.6429 1.167 1.133 1.167 1.105 1.167 159,248 1.1348 0.60%
2015-01-02 0 1.680 1.620 1.680 1.680 1.680 4,000 6,720 1.6800 1.160 1.119 1.160 1.160 1.160 5,791 1.1605 0.00%
2014-12-31 0 1.680 1.600 1.680 1.680 1.680 28,000 47,040 1.6800 1.160 1.105 1.160 1.160 1.160 40,536 1.1605 0.00%
2014-12-30 0 1.680 1.630 1.680 1.600 1.680 8,000 12,960 1.6200 1.160 1.126 1.160 1.105 1.160 11,582 1.1190 -0.59%
2014-12-29 0 1.690 1.620 1.690 1.690 1.690 32,000 54,080 1.6900 1.167 1.119 1.167 1.167 1.167 46,327 1.1674 2.42%
2014-12-24 0 1.650 1.640 1.690 - - 0 0 - 1.140 1.133 1.167 - - 0 - 0.00%
2014-12-23 0 1.650 1.650 1.700 1.640 1.720 1,876,000 3,096,680 1.6507 1.140 1.140 1.174 1.133 1.188 2,715,904 1.1402 -4.62%
2014-12-22 0 1.730 1.700 1.730 1.700 1.730 80,000 137,320 1.7165 1.195 1.174 1.195 1.174 1.195 115,817 1.1857 0.00%
2014-12-19 0 1.730 1.680 1.740 1.630 1.730 36,000 59,420 1.6506 1.195 1.160 1.202 1.126 1.195 52,118 1.1401 1.17%
2014-12-18 0 1.710 1.620 1.730 - - 0 0 - 1.181 1.119 1.195 - - 0 - 0.00%
2014-12-17 0 1.710 1.700 1.710 1.680 1.880 78,000 134,140 1.7197 1.181 1.174 1.181 1.160 1.299 112,921 1.1879 0.59%
2014-12-16 0 1.700 1.650 1.700 1.700 1.730 22,000 37,460 1.7027 1.174 1.140 1.174 1.174 1.195 31,850 1.1762 0.00%
2014-12-15 0 1.700 1.630 1.700 1.650 1.700 246,000 409,800 1.6659 1.174 1.126 1.174 1.140 1.174 356,137 1.1507 3.66%
2014-12-12 0 1.640 1.620 1.650 1.610 1.640 72,000 117,060 1.6258 1.133 1.119 1.140 1.112 1.133 104,235 1.1230 2.50%
2014-12-11 0 1.600 1.580 1.690 - - 0 0 - 1.105 1.091 1.167 - - 0 - 0.00%
2014-12-10 0 1.600 1.600 1.640 1.600 1.610 76,000 121,760 1.6021 1.105 1.105 1.133 1.105 1.112 110,026 1.1066 0.00%
2014-12-09 0 1.600 1.570 1.630 1.600 1.650 170,000 274,380 1.6140 1.105 1.084 1.126 1.105 1.140 246,111 1.1149 -3.03%
2014-12-08 0 1.650 1.650 1.680 1.650 1.660 22,000 36,420 1.6555 1.140 1.140 1.160 1.140 1.147 31,850 1.1435 -2.94%
2014-12-05 0 1.700 1.610 1.700 1.640 1.700 364,000 600,700 1.6503 1.174 1.112 1.174 1.133 1.174 526,966 1.1399 3.03%
2014-12-04 0 1.650 1.630 1.700 1.640 1.660 162,000 267,300 1.6500 1.140 1.126 1.174 1.133 1.147 234,529 1.1397 0.00%
2014-12-03 0 1.650 1.630 1.670 1.650 1.700 266,000 441,920 1.6614 1.140 1.126 1.154 1.140 1.174 385,091 1.1476 -8.33%
2014-12-02 0 1.800 1.800 1.820 - - 0 0 - 1.243 1.243 1.257 - - 0 - 6.51%
2014-12-01 0 1.690 1.690 1.730 - - 0 0 - 1.167 1.167 1.195 - - 0 - 2.42%
2014-11-28 0 1.650 1.650 1.750 1.640 1.700 178,000 294,640 1.6553 1.140 1.140 1.209 1.133 1.174 257,692 1.1434 -2.94%
2014-11-27 0 1.700 1.700 1.740 1.700 1.700 40,000 68,000 1.7000 1.174 1.174 1.202 1.174 1.174 57,908 1.1743 1.19%
2014-11-26 0 1.680 1.680 1.700 1.680 1.750 436,000 741,020 1.6996 1.160 1.160 1.174 1.160 1.209 631,202 1.1740 -4.00%
2014-11-25 0 1.750 1.750 1.780 - - 0 0 - 1.209 1.209 1.230 - - 0 - 0.00%
2014-11-24 0 1.750 1.720 1.750 1.720 1.780 126,000 218,640 1.7352 1.209 1.188 1.209 1.188 1.230 182,411 1.1986 0.00%
2014-11-21 0 1.750 1.720 1.800 - - 0 0 - 1.209 1.188 1.243 - - 0 - 0.00%
2014-11-20 0 1.750 1.740 1.830 1.740 1.750 10,000 17,460 1.7460 1.209 1.202 1.264 1.202 1.209 14,477 1.2060 -0.57%
2014-11-19 0 1.760 1.760 1.800 1.760 1.800 144,000 254,640 1.7683 1.216 1.216 1.243 1.216 1.243 208,470 1.2215 -2.22%
2014-11-18 0 1.800 1.760 1.800 1.760 1.800 78,000 138,980 1.7818 1.243 1.216 1.243 1.216 1.243 112,921 1.2308 2.86%
2014-11-17 0 1.750 1.750 1.790 1.750 1.790 48,000 84,780 1.7663 1.209 1.209 1.236 1.209 1.236 69,490 1.2200 0.00%
2014-11-14 0 1.750 1.750 1.790 1.720 1.850 238,000 421,580 1.7713 1.209 1.209 1.236 1.188 1.278 344,555 1.2235 -3.85%
2014-11-13 0 1.820 1.820 1.850 1.730 1.880 944,000 1,721,560 1.8237 1.257 1.257 1.278 1.195 1.299 1,366,638 1.2597 7.06%
2014-11-12 0 1.700 1.680 1.700 1.660 1.700 320,000 540,000 1.6875 1.174 1.160 1.174 1.147 1.174 463,267 1.1656 1.19%
2014-11-11 0 1.680 1.660 1.740 1.680 1.800 682,000 1,164,880 1.7080 1.160 1.147 1.202 1.160 1.243 987,338 1.1798 -4.00%
2014-11-10 0 1.750 1.750 1.800 1.720 1.740 76,000 131,220 1.7266 1.209 1.209 1.243 1.188 1.202 110,026 1.1926 1.74%
2014-11-07 0 1.720 1.710 1.780 1.720 1.720 30,000 51,600 1.7200 1.188 1.181 1.230 1.188 1.188 43,431 1.1881 -4.44%
2014-11-06 0 1.800 1.800 1.810 1.800 1.820 224,000 405,360 1.8096 1.243 1.243 1.250 1.243 1.257 324,287 1.2500 0.56%
2014-11-05 0 1.790 1.740 1.810 1.790 1.830 26,000 46,940 1.8054 1.236 1.202 1.250 1.236 1.264 37,640 1.2471 -1.10%
2014-11-04 0 1.810 1.800 1.830 1.810 1.810 18,000 32,580 1.8100 1.250 1.243 1.264 1.250 1.250 26,059 1.2503 0.00%
2014-11-03 0 1.810 1.770 1.810 1.800 1.830 50,000 90,820 1.8164 1.250 1.223 1.250 1.243 1.264 72,386 1.2547 1.12%
2014-10-31 0 1.790 1.760 1.800 1.750 1.790 170,000 300,460 1.7674 1.236 1.216 1.243 1.209 1.236 246,111 1.2208 2.87%
2014-10-30 0 1.740 1.700 1.740 1.690 1.840 534,000 925,180 1.7325 1.202 1.174 1.202 1.167 1.271 773,077 1.1967 -5.43%
2014-10-29 0 1.840 1.800 1.840 1.760 1.900 440,000 795,740 1.8085 1.271 1.243 1.271 1.216 1.312 636,992 1.2492 6.36%
2014-10-28 0 1.730 1.660 1.790 - - 0 0 - 1.195 1.147 1.236 - - 0 - 0.00%
2014-10-27 0 1.730 1.620 1.790 - - 0 0 - 1.195 1.119 1.236 - - 0 - 0.00%
2014-10-24 0 1.730 1.680 1.790 - - 0 0 - 1.195 1.160 1.236 - - 0 - 0.00%
2014-10-23 0 1.730 1.660 1.790 - - 0 0 - 1.195 1.147 1.236 - - 0 - 0.00%
2014-10-22 0 1.730 1.690 1.730 - - 0 0 - 1.195 1.167 1.195 - - 0 - 0.00%
2014-10-21 0 1.730 1.650 1.730 - - 0 0 - 1.195 1.140 1.195 - - 0 - -0.57%
2014-10-20 0 1.740 1.630 1.740 - - 0 0 - 1.202 1.126 1.202 - - 0 - 0.00%
2014-10-17 0 1.740 1.630 1.800 - - 0 0 - 1.202 1.126 1.243 - - 0 - 0.00%
2014-10-16 0 1.740 1.630 1.780 - - 0 0 - 1.202 1.126 1.230 - - 0 - 0.00%
2014-10-15 0 1.740 1.630 1.740 - - 0 0 - 1.202 1.126 1.202 - - 0 - 0.00%
2014-10-14 0 1.740 1.690 1.790 - - 0 0 - 1.202 1.167 1.236 - - 0 - 0.00%
2014-10-13 0 1.740 1.630 1.800 - - 0 0 - 1.202 1.126 1.243 - - 0 - 0.00%
2014-10-10 0 1.740 1.650 1.800 - - 0 0 - 1.202 1.140 1.243 - - 0 - 0.00%
2014-10-09 0 1.740 1.700 1.740 1.740 1.760 62,000 108,320 1.7471 1.202 1.174 1.202 1.202 1.216 89,758 1.2068 0.00%
2014-10-08 0 1.740 1.710 1.790 - - 0 0 - 1.202 1.181 1.236 - - 0 - 0.00%
2014-10-07 0 1.740 1.700 1.800 - - 0 0 - 1.202 1.174 1.243 - - 0 - 0.00%
2014-10-06 0 1.740 1.740 1.790 - - 0 0 - 1.202 1.202 1.236 - - 0 - 2.35%
2014-10-03 0 1.700 1.630 1.790 - - 0 0 - 1.174 1.126 1.236 - - 0 - 0.00%
2014-09-30 0 1.700 1.630 1.780 - - 0 0 - 1.174 1.126 1.230 - - 0 - 0.00%
2014-09-29 0 1.700 1.650 1.730 - - 0 0 - 1.174 1.140 1.195 - - 0 - 0.00%
2014-09-26 0 1.700 1.660 1.800 - - 0 0 - 1.174 1.147 1.243 - - 0 - 0.00%
2014-09-25 0 1.700 1.680 1.700 1.700 1.710 132,000 224,900 1.7038 1.174 1.160 1.174 1.174 1.181 191,098 1.1769 -1.16%
2014-09-24 0 1.720 1.720 1.780 1.720 1.800 158,000 274,680 1.7385 1.188 1.188 1.230 1.188 1.243 228,738 1.2008 -3.37%
2014-09-23 0 1.780 1.780 1.820 1.620 1.620 200,000 324,000 1.6200 1.230 1.230 1.257 1.119 1.119 289,542 1.1190 -2.20%
2014-09-22 0 1.820 1.680 1.820 - - 0 0 - 1.257 1.160 1.257 - - 0 - 0.00%
2014-09-19 0 1.820 1.680 1.850 - - 0 0 - 1.257 1.160 1.278 - - 0 - 0.00%
2014-09-18 0 1.820 1.720 1.820 - - 0 0 - 1.257 1.188 1.257 - - 0 - 0.00%
2014-09-17 0 1.820 1.770 1.820 - - 0 0 - 1.257 1.223 1.257 - - 0 - 0.00%
2014-09-16 0 1.820 1.770 1.820 - - 0 0 - 1.257 1.223 1.257 - - 0 - 0.00%
2014-09-15 0 1.820 1.770 1.850 - - 0 0 - 1.257 1.223 1.278 - - 0 - 0.00%
2014-09-12 0 1.820 1.800 1.820 1.770 1.820 62,000 111,420 1.7971 1.257 1.243 1.257 1.223 1.257 89,758 1.2413 -2.67%
2014-09-11 0 1.870 1.770 1.870 - - 0 0 - 1.292 1.223 1.292 - - 0 - 0.00%
2014-09-10 0 1.870 1.800 1.870 - - 0 0 - 1.292 1.243 1.292 - - 0 - -1.06%
2014-09-08 0 1.890 1.880 1.890 1.860 1.900 26,000 48,440 1.8631 1.306 1.299 1.306 1.285 1.312 37,640 1.2869 1.61%
2014-09-05 0 1.860 1.780 1.860 - - 0 0 - 1.285 1.230 1.285 - - 0 - 0.00%
2014-09-04 0 1.860 1.770 1.890 - - 0 0 - 1.285 1.223 1.306 - - 0 - 0.00%
2014-09-03 0 1.860 1.780 1.860 1.850 1.860 220,000 409,060 1.8594 1.285 1.230 1.285 1.278 1.285 318,496 1.2843 1.09%
2014-09-02 0 1.840 1.800 1.840 1.770 1.850 88,000 160,260 1.8211 1.271 1.243 1.271 1.223 1.278 127,398 1.2579 2.22%
2014-09-01 0 1.800 1.750 1.850 1.800 1.800 54,000 97,200 1.8000 1.243 1.209 1.278 1.243 1.243 78,176 1.2433 0.00%
2014-08-29 0 1.800 1.720 1.850 1.700 1.800 28,000 49,060 1.7521 1.243 1.188 1.278 1.174 1.243 40,536 1.2103 0.00%
2014-08-28 0 1.800 1.710 1.800 1.800 1.800 20,000 36,000 1.8000 1.243 1.181 1.243 1.243 1.243 28,954 1.2433 -2.17%
2014-08-27 0 1.840 1.800 1.840 - - 0 0 - 1.271 1.243 1.271 - - 0 - -0.54%
2014-08-26 0 1.850 1.800 1.860 1.850 1.860 20,000 37,100 1.8550 1.278 1.243 1.285 1.278 1.285 28,954 1.2813 0.00%
2014-08-25 0 1.850 1.800 1.850 - - 0 0 - 1.278 1.243 1.278 - - 0 - -1.07%
2014-08-22 0 1.870 1.800 1.870 1.870 1.870 94,000 175,780 1.8700 1.292 1.243 1.292 1.292 1.292 136,085 1.2917 1.08%
2014-08-21 0 1.850 1.800 1.870 - - 0 0 - 1.278 1.243 1.292 - - 0 - 0.00%
2014-08-20 0 1.850 1.730 1.850 - - 0 0 - 1.278 1.195 1.278 - - 0 - 0.00%
2014-08-19 0 1.850 1.800 1.850 1.850 1.850 14,000 25,900 1.8500 1.278 1.243 1.278 1.278 1.278 20,268 1.2779 -0.54%
2014-08-18 0 1.860 1.800 1.860 1.860 1.860 40,000 74,400 1.8600 1.285 1.243 1.285 1.285 1.285 57,908 1.2848 0.00%
2014-08-15 0 1.860 1.770 1.860 1.850 1.860 160,000 297,420 1.8589 1.285 1.223 1.285 1.278 1.285 231,634 1.2840 1.09%
2014-08-14 0 1.840 1.700 1.840 1.840 1.860 456,000 844,400 1.8518 1.271 1.174 1.271 1.271 1.285 660,156 1.2791 3.37%
2014-08-13 0 1.780 1.750 1.840 - - 0 0 - 1.230 1.209 1.271 - - 0 - 0.00%
2014-08-12 0 1.780 1.780 1.840 - - 0 0 - 1.230 1.230 1.271 - - 0 - 0.00%
2014-08-11 0 1.780 1.780 1.830 1.780 1.780 30,000 53,400 1.7800 1.230 1.230 1.264 1.230 1.230 43,431 1.2295 0.56%
2014-08-08 0 1.770 1.730 1.840 - - 0 0 - 1.223 1.195 1.271 - - 0 - 0.00%
2014-08-07 0 1.770 1.650 1.850 - - 0 0 - 1.223 1.140 1.278 - - 0 - 0.00%
2014-08-06 0 1.770 1.730 1.870 - - 0 0 - 1.223 1.195 1.292 - - 0 - 0.00%
2014-08-05 0 1.770 1.740 1.850 1.770 1.770 100,000 177,000 1.7700 1.223 1.202 1.278 1.223 1.223 144,771 1.2226 1.14%
2014-08-04 0 1.750 1.710 1.900 - - 0 0 - 1.209 1.181 1.312 - - 0 - 0.00%
2014-08-01 0 1.750 1.720 1.800 - - 0 0 - 1.209 1.188 1.243 - - 0 - 0.00%
2014-07-31 0 1.750 1.730 1.840 1.750 1.750 52,000 91,000 1.7500 1.209 1.195 1.271 1.209 1.209 75,281 1.2088 -2.78%
2014-07-30 0 1.800 1.720 1.840 - - 0 0 - 1.243 1.188 1.271 - - 0 - 0.00%
2014-07-29 0 1.800 1.720 1.840 - - 0 0 - 1.243 1.188 1.271 - - 0 - 0.00%
2014-07-28 0 1.800 1.720 1.840 - - 0 0 - 1.243 1.188 1.271 - - 0 - 0.00%
2014-07-25 0 1.800 1.720 1.840 1.800 1.800 200,000 360,000 1.8000 1.243 1.188 1.271 1.243 1.243 289,542 1.2433 2.86%
2014-07-24 0 1.750 1.730 1.820 1.700 1.750 240,000 413,800 1.7242 1.209 1.195 1.257 1.174 1.209 347,450 1.1910 2.94%
2014-07-23 0 1.700 1.700 1.840 - - 0 0 - 1.174 1.174 1.271 - - 0 - 0.00%
2014-07-22 0 1.700 1.700 1.750 - - 0 0 - 1.174 1.174 1.209 - - 0 - 0.00%
2014-07-21 0 1.700 1.700 1.880 1.700 1.700 4,000 6,800 1.7000 1.174 1.174 1.299 1.174 1.174 5,791 1.1743 -1.16%
2014-07-18 0 1.720 1.700 1.750 - - 0 0 - 1.188 1.174 1.209 - - 0 - 0.00%
2014-07-17 0 1.720 1.700 1.720 - - 0 0 - 1.188 1.174 1.188 - - 0 - 0.00%
2014-07-16 0 1.720 1.720 1.880 - - 0 0 - 1.188 1.188 1.299 - - 0 - 1.18%
2014-07-15 0 1.700 1.700 1.880 - - 0 0 - 1.174 1.174 1.299 - - 0 - 0.00%
2014-07-14 0 1.700 1.700 1.900 - - 0 0 - 1.174 1.174 1.312 - - 0 - 0.00%
2014-07-11 0 1.700 1.700 1.880 - - 0 0 - 1.174 1.174 1.299 - - 0 - 0.00%
2014-07-10 0 1.700 1.700 1.880 - - 0 0 - 1.174 1.174 1.299 - - 0 - 0.00%
2014-07-09 0 1.700 1.600 1.850 - - 0 0 - 1.174 1.105 1.278 - - 0 - 0.00%
2014-07-08 0 1.700 1.610 1.780 - - 0 0 - 1.174 1.112 1.230 - - 0 - 0.00%
2014-07-07 0 1.700 1.700 1.850 1.700 1.700 20,000 34,000 1.7000 1.174 1.174 1.278 1.174 1.174 28,954 1.1743 0.00%
2014-07-04 0 1.700 1.700 1.850 - - 0 0 - 1.174 1.174 1.278 - - 0 - 0.00%
2014-07-03 0 1.700 1.700 1.860 - - 0 0 - 1.174 1.174 1.285 - - 0 - 0.00%
2014-07-02 0 1.700 1.700 1.860 1.700 1.700 52,000 88,400 1.7000 1.174 1.174 1.285 1.174 1.174 75,281 1.1743 0.00%
2014-06-30 0 1.700 1.700 1.880 - - 0 0 - 1.174 1.174 1.299 - - 0 - 0.00%
2014-06-27 0 1.700 1.650 1.800 - - 0 0 - 1.174 1.140 1.243 - - 0 - 0.00%
2014-06-26 0 1.700 1.650 1.750 1.700 1.700 20,000 34,000 1.7000 1.174 1.140 1.209 1.174 1.174 28,954 1.1743 0.00%
2014-06-25 0 1.700 1.700 1.800 1.700 1.700 4,000 6,800 1.7000 1.174 1.174 1.243 1.174 1.174 5,791 1.1743 1.50%
2014-06-24 0 1.700 1.700 1.860 - - 0 0 - 1.157 1.157 1.266 - - 0 - 0.00%
2014-06-23 0 1.700 1.700 1.780 1.700 1.700 26,000 44,200 1.7000 1.157 1.157 1.211 1.157 1.157 38,206 1.1569 0.00%
2014-06-20 0 1.700 1.700 1.800 1.700 1.700 14,000 23,800 1.7000 1.157 1.157 1.225 1.157 1.157 20,572 1.1569 0.00%
2014-06-19 0 1.700 1.600 1.900 - - 0 0 - 1.157 1.089 1.293 - - 0 - 0.00%
2014-06-18 0 1.700 1.450 1.700 - - 0 0 - 1.157 0.987 1.157 - - 0 - -0.58%
2014-06-17 0 1.710 1.670 1.900 - - 0 0 - 1.164 1.136 1.293 - - 0 - 0.00%
2014-06-16 0 1.710 1.660 1.900 - - 0 0 - 1.164 1.130 1.293 - - 0 - 0.00%
2014-06-13 0 1.710 1.710 1.800 1.700 1.700 16,000 27,200 1.7000 1.164 1.164 1.225 1.157 1.157 23,511 1.1569 -2.84%
2014-06-12 0 1.760 1.700 1.810 - - 0 0 - 1.198 1.157 1.232 - - 0 - 0.00%
2014-06-11 0 1.760 1.750 1.760 1.760 1.760 10,000 17,600 1.7600 1.198 1.191 1.198 1.198 1.198 14,695 1.1977 -2.76%
2014-06-10 0 1.810 1.760 1.810 1.810 1.810 22,000 39,820 1.8100 1.232 1.198 1.232 1.232 1.232 32,328 1.2318 0.56%
2014-06-09 0 1.800 1.760 1.810 - - 0 0 - 1.225 1.198 1.232 - - 0 - 0.00%
2014-06-06 0 1.800 1.420 1.900 1.800 1.800 30,000 54,000 1.8000 1.225 0.966 1.293 1.225 1.225 44,084 1.2249 0.00%
2014-06-05 0 1.800 1.760 1.900 - - 0 0 - 1.225 1.198 1.293 - - 0 - 0.00%
2014-06-04 0 1.800 1.770 1.800 - - 0 0 - 1.225 1.205 1.225 - - 0 - 0.00%
2014-06-03 0 1.800 1.770 1.900 - - 0 0 - 1.225 1.205 1.293 - - 0 - 0.00%
2014-05-30 0 1.800 1.760 1.880 - - 0 0 - 1.225 1.198 1.279 - - 0 - 0.00%
2014-05-29 0 1.800 1.760 1.900 - - 0 0 - 1.225 1.198 1.293 - - 0 - 0.00%
2014-05-28 0 1.800 1.760 1.900 - - 0 0 - 1.225 1.198 1.293 - - 0 - 0.00%
2014-05-27 0 1.800 1.760 1.850 - - 0 0 - 1.225 1.198 1.259 - - 0 - 0.00%
2014-05-26 0 1.800 1.760 1.880 - - 0 0 - 1.225 1.198 1.279 - - 0 - 0.00%
2014-05-23 0 1.800 1.800 1.880 - - 0 0 - 1.225 1.225 1.279 - - 0 - 1.12%
2014-05-22 0 1.780 1.780 1.850 1.780 1.780 10,000 17,800 1.7800 1.211 1.211 1.259 1.211 1.211 14,695 1.2113 1.14%
2014-05-21 0 1.760 1.760 1.850 1.760 1.760 52,000 93,620 1.8004 1.198 1.198 1.259 1.198 1.198 76,411 1.2252 -2.22%
2014-05-20 0 1.800 1.760 1.810 - - 0 0 - 1.225 1.198 1.232 - - 0 - 0.00%
2014-05-19 0 1.800 1.760 1.880 - - 0 0 - 1.225 1.198 1.279 - - 0 - 0.00%
2014-05-16 0 1.800 1.760 1.850 1.800 1.800 20,000 36,000 1.8000 1.225 1.198 1.259 1.225 1.225 29,389 1.2249 0.00%
2014-05-15 0 1.800 1.760 1.820 1.800 1.800 44,000 79,200 1.8000 1.225 1.198 1.239 1.225 1.225 64,656 1.2249 -2.17%
2014-05-14 0 1.840 1.830 1.850 - - 0 0 - 1.252 1.245 1.259 - - 0 - -0.54%
2014-05-13 0 1.850 1.810 1.870 1.830 1.850 60,000 110,160 1.8360 1.259 1.232 1.273 1.245 1.259 88,167 1.2494 2.21%
2014-05-12 0 1.810 1.810 1.900 1.810 1.810 12,000 21,720 1.8100 1.232 1.232 1.293 1.232 1.232 17,633 1.2318 0.00%
2014-05-09 0 1.810 1.810 1.890 - - 0 0 - 1.232 1.232 1.286 - - 0 - 0.00%
2014-05-08 0 1.810 1.810 1.940 1.810 1.820 8,000 14,520 1.8150 1.232 1.232 1.320 1.232 1.239 11,756 1.2352 -0.55%
2014-05-07 0 1.820 1.820 1.900 1.810 1.810 100,000 181,000 1.8100 1.239 1.239 1.293 1.232 1.232 146,945 1.2318 0.55%
2014-05-05 0 1.810 1.810 1.880 1.810 1.810 50,000 90,500 1.8100 1.232 1.232 1.279 1.232 1.232 73,473 1.2318 -2.16%
2014-05-02 0 1.850 1.850 1.990 - - 0 0 - 1.259 1.259 1.354 - - 0 - 0.00%
2014-04-30 0 1.850 1.800 1.850 - - 0 0 - 1.259 1.225 1.259 - - 0 - 0.00%
2014-04-29 0 1.850 1.810 1.980 1.850 1.850 4,000 7,400 1.8500 1.259 1.232 1.347 1.259 1.259 5,878 1.2590 -5.13%
2014-04-28 0 1.950 1.850 1.950 - - 0 0 - 1.327 1.259 1.327 - - 0 - -0.51%
2014-04-25 0 1.960 1.960 2.000 1.960 1.960 112,000 219,520 1.9600 1.334 1.334 1.361 1.334 1.334 164,579 1.3338 0.00%
2014-04-24 0 1.960 1.920 1.960 1.920 2.060 1,264,000 2,598,520 2.0558 1.334 1.307 1.334 1.307 1.402 1,857,386 1.3990 2.08%
2014-04-23 0 1.920 1.870 1.920 1.880 1.920 112,000 212,000 1.8929 1.307 1.273 1.307 1.279 1.307 164,579 1.2881 1.59%
2014-04-22 0 1.890 1.890 1.900 1.850 1.900 110,000 204,800 1.8618 1.286 1.286 1.293 1.259 1.293 161,640 1.2670 4.42%
2014-04-17 0 1.810 1.750 1.960 - - 0 0 - 1.232 1.191 1.334 - - 0 - 0.00%
2014-04-16 0 1.810 1.780 1.950 1.810 1.850 10,000 18,420 1.8420 1.232 1.211 1.327 1.232 1.259 14,695 1.2535 -1.09%
2014-04-15 0 1.830 1.770 1.830 1.820 1.830 100,000 182,980 1.8298 1.245 1.205 1.245 1.239 1.245 146,945 1.2452 0.00%
2014-04-14 0 1.830 1.780 1.830 1.840 1.850 166,000 306,940 1.8490 1.245 1.211 1.245 1.252 1.259 243,929 1.2583 -1.08%
2014-04-11 0 1.850 1.780 1.860 1.840 1.950 178,000 329,660 1.8520 1.259 1.211 1.266 1.252 1.327 261,562 1.2603 5.11%
2014-04-10 0 1.760 1.750 1.840 - - 0 0 - 1.198 1.191 1.252 - - 0 - 0.00%
2014-04-09 0 1.760 1.760 1.890 1.760 1.760 36,000 63,360 1.7600 1.198 1.198 1.286 1.198 1.198 52,900 1.1977 2.33%
2014-04-08 0 1.720 1.720 1.890 - - 0 0 - 1.171 1.171 1.286 - - 0 - 1.18%
2014-04-07 0 1.700 1.700 2.040 1.700 1.710 30,000 51,100 1.7033 1.157 1.157 1.388 1.157 1.164 44,084 1.1592 -2.86%
2014-04-04 0 1.750 1.750 1.980 1.750 1.750 2,000 3,500 1.7500 1.191 1.191 1.347 1.191 1.191 2,939 1.1909 -2.23%
2014-04-03 0 1.790 1.760 1.890 - - 0 0 - 1.218 1.198 1.286 - - 0 - 0.00%
2014-04-02 0 1.790 1.770 2.040 - - 0 0 - 1.218 1.205 1.388 - - 0 - 0.00%
2014-04-01 0 1.790 1.790 1.820 1.760 1.820 90,000 160,320 1.7813 1.218 1.218 1.239 1.198 1.239 132,251 1.2122 1.13%
2014-03-31 0 1.770 1.770 1.790 1.740 1.800 244,000 425,740 1.7448 1.205 1.205 1.218 1.184 1.225 358,546 1.1874 0.57%
2014-03-28 0 1.760 1.750 1.800 - - 10,000 17,500 1.7500 1.198 1.191 1.225 - - 14,695 1.1909 0.00%
2014-03-27 0 1.760 1.740 1.820 - - 0 0 - 1.198 1.184 1.239 - - 0 - 0.00%
2014-03-26 0 1.760 1.750 1.760 1.770 1.830 172,000 311,980 1.8138 1.198 1.191 1.198 1.205 1.245 252,746 1.2344 1.73%
2014-03-25 0 1.730 1.720 1.730 1.720 1.820 226,000 406,620 1.7992 1.177 1.171 1.177 1.171 1.239 332,096 1.2244 0.00%
2014-03-24 0 1.730 1.730 1.750 1.730 1.730 36,000 62,280 1.7300 1.177 1.177 1.191 1.177 1.177 52,900 1.1773 1.76%
2014-03-21 0 1.700 1.700 1.780 1.700 1.710 22,000 37,420 1.7009 1.157 1.157 1.211 1.157 1.164 32,328 1.1575 0.00%
2014-03-20 0 1.700 1.690 1.770 1.700 1.720 16,000 27,280 1.7050 1.157 1.150 1.205 1.157 1.171 23,511 1.1603 -3.95%
2014-03-19 0 1.770 1.710 1.770 1.790 1.790 24,000 42,160 1.7567 1.205 1.164 1.205 1.218 1.218 35,267 1.1955 2.91%
2014-03-18 0 1.720 1.650 1.810 - - 0 0 - 1.171 1.123 1.232 - - 0 - 0.00%
2014-03-17 0 1.720 1.670 1.880 - - 0 0 - 1.171 1.136 1.279 - - 0 - 0.00%
2014-03-14 0 1.720 1.650 1.840 - - 0 0 - 1.171 1.123 1.252 - - 0 - 0.00%
2014-03-13 0 1.720 1.720 1.750 - - 0 0 - 1.171 1.171 1.191 - - 0 - 0.00%
2014-03-12 0 1.720 1.710 1.780 1.720 1.800 46,000 81,460 1.7709 1.171 1.164 1.211 1.171 1.225 67,595 1.2051 1.18%
2014-03-11 0 1.700 1.700 1.860 1.700 1.700 12,000 20,400 1.7000 1.157 1.157 1.266 1.157 1.157 17,633 1.1569 -2.86%
2014-03-10 0 1.750 1.700 1.750 1.750 1.760 50,000 87,720 1.7544 1.191 1.157 1.191 1.191 1.198 73,473 1.1939 -1.69%
2014-03-07 0 1.780 1.740 1.780 1.770 1.780 120,000 213,580 1.7798 1.211 1.184 1.211 1.205 1.211 176,334 1.2112 1.71%
2014-03-06 0 1.750 1.750 1.770 - - 0 0 - 1.191 1.191 1.205 - - 0 - 0.57%
2014-03-05 0 1.740 1.740 1.780 - - 0 0 - 1.184 1.184 1.211 - - 0 - 1.16%
2014-03-04 0 1.720 1.720 1.770 1.720 1.720 2,000 3,440 1.7200 1.171 1.171 1.205 1.171 1.171 2,939 1.1705 -3.37%
2014-03-03 0 1.780 1.730 1.780 1.770 1.780 42,000 74,660 1.7776 1.211 1.177 1.211 1.205 1.211 61,717 1.2097 4.71%
2014-02-28 0 1.700 1.700 1.750 1.700 1.700 18,000 30,600 1.7000 1.157 1.157 1.191 1.157 1.157 26,450 1.1569 -0.58%
2014-02-27 0 1.710 1.690 1.800 - - 0 0 - 1.164 1.150 1.225 - - 0 - 0.00%
2014-02-26 0 1.710 1.710 1.800 - - 0 0 - 1.164 1.164 1.225 - - 0 - 0.00%
2014-02-25 0 1.710 1.710 1.790 1.700 1.710 18,000 30,700 1.7056 1.164 1.164 1.218 1.157 1.164 26,450 1.1607 -3.39%
2014-02-24 0 1.770 1.700 1.800 1.770 1.800 28,000 49,860 1.7807 1.205 1.157 1.225 1.205 1.225 41,145 1.2118 -1.12%
2014-02-21 0 1.790 1.730 1.790 - - 0 0 - 1.218 1.177 1.218 - - 0 - -0.56%
2014-02-20 0 1.800 1.750 1.850 - - 0 0 - 1.225 1.191 1.259 - - 0 - 0.00%
2014-02-19 0 1.800 1.780 1.840 1.740 1.890 72,000 131,700 1.8292 1.225 1.211 1.252 1.184 1.286 105,800 1.2448 0.56%
2014-02-18 0 1.790 1.720 1.790 1.790 1.790 4,000 7,160 1.7900 1.218 1.171 1.218 1.218 1.218 5,878 1.2181 4.07%
2014-02-17 0 1.720 1.720 1.810 - - 0 0 - 1.171 1.171 1.232 - - 0 - 0.58%
2014-02-14 0 1.710 1.710 1.840 - - 0 0 - 1.164 1.164 1.252 - - 0 - 0.00%
2014-02-13 0 1.710 1.710 1.880 - - 0 0 - 1.164 1.164 1.279 - - 0 - 0.00%
2014-02-12 0 1.710 1.710 1.800 1.700 1.700 42,000 72,900 1.7357 1.164 1.164 1.225 1.157 1.157 61,717 1.1812 0.00%
2014-02-11 0 1.710 1.700 1.740 1.700 1.700 4,000 6,800 1.7000 1.164 1.157 1.184 1.157 1.157 5,878 1.1569 0.00%
2014-02-10 0 1.710 1.700 1.840 - - 0 0 - 1.164 1.157 1.252 - - 0 - 0.00%
2014-02-07 0 1.710 1.710 1.740 1.690 1.720 24,000 40,680 1.6950 1.164 1.164 1.184 1.150 1.171 35,267 1.1535 0.59%
2014-02-06 0 1.700 1.680 1.750 - - 0 0 - 1.157 1.143 1.191 - - 0 - 0.00%
2014-02-05 0 1.700 1.690 1.880 - - 0 0 - 1.157 1.150 1.279 - - 0 - 0.00%
2014-02-04 0 1.700 1.650 1.870 - - 0 0 - 1.157 1.123 1.273 - - 0 - 0.00%
2014-01-30 0 1.700 1.650 1.880 - - 0 0 - 1.157 1.123 1.279 - - 0 - 0.00%
2014-01-29 0 1.700 1.650 1.790 - - 0 0 - 1.157 1.123 1.218 - - 0 - 0.00%
2014-01-28 0 1.700 1.680 1.790 - - 0 0 - 1.157 1.143 1.218 - - 0 - 0.00%
2014-01-27 0 1.700 1.710 1.800 1.700 1.730 34,000 58,400 1.7176 1.157 1.164 1.225 1.157 1.177 49,961 1.1689 -3.95%
2014-01-24 0 1.770 1.770 1.860 1.750 1.770 42,000 74,180 1.7662 1.205 1.205 1.266 1.191 1.205 61,717 1.2019 -2.21%
2014-01-23 0 1.810 1.810 1.860 1.790 1.800 98,000 176,960 1.8057 1.232 1.232 1.266 1.218 1.225 144,006 1.2288 -0.55%
2014-01-22 0 1.820 1.750 1.960 1.790 1.820 76,000 137,760 1.8126 1.239 1.191 1.334 1.218 1.239 111,678 1.2335 5.20%
2014-01-21 0 1.730 1.730 1.780 1.730 1.730 6,000 10,380 1.7300 1.177 1.177 1.211 1.177 1.177 8,817 1.1773 -0.57%
2014-01-20 0 1.740 1.740 1.800 1.720 1.720 2,000 3,440 1.7200 1.184 1.184 1.225 1.171 1.171 2,939 1.1705 -3.33%
2014-01-17 0 1.800 1.730 1.800 - - 0 0 - 1.225 1.177 1.225 - - 0 - 0.00%
2014-01-16 0 1.800 1.730 1.800 1.800 1.800 14,000 25,200 1.8000 1.225 1.177 1.225 1.225 1.225 20,572 1.2249 4.35%
2014-01-15 0 1.725 1.700 1.800 - - 2,000 3,460 1.7300 1.174 1.157 1.225 - - 2,939 1.1773 0.03%
2014-01-14 0 1.750 1.730 1.800 1.750 1.800 288,000 509,100 1.7677 1.174 1.160 1.207 1.174 1.207 429,451 1.1855 -2.78%
2014-01-13 0 1.800 1.710 1.800 1.800 1.800 6,000 10,640 1.7733 1.207 1.147 1.207 1.207 1.207 8,947 1.1892 5.88%
2014-01-10 0 1.700 1.700 1.750 1.700 1.730 20,000 34,300 1.7150 1.140 1.140 1.174 1.140 1.160 29,823 1.1501 -2.86%
2014-01-09 0 1.750 1.730 1.790 1.750 1.770 154,000 270,600 1.7571 1.174 1.160 1.200 1.174 1.187 229,637 1.1784 0.00%
2014-01-08 0 1.750 1.750 1.790 1.750 1.780 12,000 21,300 1.7750 1.174 1.174 1.200 1.174 1.194 17,894 1.1904 -1.69%
2014-01-07 0 1.780 1.780 1.800 1.770 1.840 456,000 819,420 1.7970 1.194 1.194 1.207 1.187 1.234 679,964 1.2051 -3.78%
2014-01-06 0 1.850 1.810 1.870 1.810 2.100 990,000 1,942,040 1.9617 1.241 1.214 1.254 1.214 1.408 1,476,237 1.3155 2.21%
2014-01-03 0 1.810 1.810 1.860 1.700 2.120 430,000 800,640 1.8620 1.214 1.214 1.247 1.140 1.422 641,194 1.2487 2.84%
2014-01-02 0 1.760 1.690 1.760 1.760 1.760 24,000 42,240 1.7600 1.180 1.133 1.180 1.180 1.180 35,788 1.1803 4.76%
2013-12-31 0 1.680 1.530 1.770 - - 0 0 - 1.127 1.026 1.187 - - 0 - 0.00%
2013-12-30 0 1.680 1.540 1.680 - - 0 0 - 1.127 1.033 1.127 - - 0 - 0.00%
2013-12-27 0 1.680 1.680 1.700 1.680 1.680 98,000 164,640 1.6800 1.127 1.127 1.140 1.127 1.127 146,133 1.1266 0.00%
2013-12-24 0 1.680 1.650 1.680 - - 0 0 - 1.127 1.107 1.127 - - 0 - 0.00%
2013-12-23 0 1.680 1.650 1.680 - - 0 0 - 1.127 1.107 1.127 - - 0 - 0.00%
2013-12-20 0 1.680 1.650 1.700 - - 0 0 - 1.127 1.107 1.140 - - 0 - 0.00%
2013-12-19 0 1.680 1.680 1.720 1.680 1.680 30,000 50,400 1.6800 1.127 1.127 1.153 1.127 1.127 44,734 1.1266 3.07%
2013-12-18 0 1.630 1.630 1.740 - - 0 0 - 1.093 1.093 1.167 - - 0 - 0.00%
2013-12-17 0 1.630 1.630 1.740 - - 0 0 - 1.093 1.093 1.167 - - 0 - 0.00%
2013-12-16 0 1.630 1.600 1.670 1.630 1.630 10,000 16,300 1.6300 1.093 1.073 1.120 1.093 1.093 14,911 1.0931 -0.61%
2013-12-13 0 1.640 1.620 1.700 - - 0 0 - 1.100 1.086 1.140 - - 0 - 0.00%
2013-12-12 0 1.640 1.600 1.750 - - 0 0 - 1.100 1.073 1.174 - - 0 - 0.00%
2013-12-11 0 1.640 1.640 1.700 1.620 1.640 9,000 14,600 1.6222 1.100 1.100 1.140 1.086 1.100 13,420 1.0879 -1.20%
2013-12-10 0 1.660 1.620 1.780 - - 0 0 - 1.113 1.086 1.194 - - 0 - 0.00%
2013-12-09 0 1.660 1.650 1.700 - - 0 0 - 1.113 1.107 1.140 - - 0 - 0.00%
2013-12-06 0 1.660 1.630 1.700 1.660 1.660 30,000 49,800 1.6600 1.113 1.093 1.140 1.113 1.113 44,734 1.1132 -6.74%
2013-12-05 0 1.780 1.680 1.780 - - 0 0 - 1.194 1.127 1.194 - - 0 - -0.56%
2013-12-04 0 1.790 1.690 1.790 1.660 1.850 42,000 70,380 1.6757 1.200 1.133 1.200 1.113 1.241 62,628 1.1238 6.55%
2013-12-03 0 1.680 1.660 1.890 1.680 1.690 90,000 151,700 1.6856 1.127 1.113 1.267 1.127 1.133 134,203 1.1304 1.20%
2013-12-02 0 1.660 1.660 1.990 1.620 1.690 20,000 32,820 1.6410 1.113 1.113 1.335 1.086 1.133 29,823 1.1005 0.00%
2013-11-29 0 1.660 1.630 1.850 1.650 1.660 30,000 49,600 1.6533 1.113 1.093 1.241 1.107 1.113 44,734 1.1088 0.61%
2013-11-28 0 1.650 1.600 1.800 - - 0 0 - 1.107 1.073 1.207 - - 0 - 0.00%
2013-11-27 0 1.650 1.590 1.790 - - 0 0 - 1.107 1.066 1.200 - - 0 - 0.00%
2013-11-26 0 1.650 1.610 1.770 - - 0 0 - 1.107 1.080 1.187 - - 0 - 0.00%
2013-11-25 0 1.650 1.620 1.780 1.650 1.690 240,000 402,420 1.6768 1.107 1.086 1.194 1.107 1.133 357,876 1.1245 0.00%
2013-11-22 0 1.650 1.600 1.790 - - 0 0 - 1.107 1.073 1.200 - - 0 - 0.00%
2013-11-21 0 1.650 1.610 1.830 - - 0 0 - 1.107 1.080 1.227 - - 0 - 0.00%
2013-11-20 0 1.650 1.650 1.750 1.590 1.590 2,000 3,180 1.5900 1.107 1.107 1.174 1.066 1.066 2,982 1.0663 -2.94%
2013-11-19 0 1.700 1.600 1.760 - - 0 0 - 1.140 1.073 1.180 - - 0 - 0.00%
2013-11-18 0 1.700 1.630 1.700 - - 0 0 - 1.140 1.093 1.140 - - 0 - 0.00%
2013-11-15 0 1.700 1.700 1.720 1.580 1.700 38,000 63,880 1.6811 1.140 1.140 1.153 1.060 1.140 56,664 1.1274 -3.52%
2013-11-14 0 1.800 1.650 1.800 - - 0 0 - 1.182 1.083 1.182 - - 0 - 0.00%
2013-11-13 0 1.800 1.720 1.800 1.700 1.870 56,000 96,920 1.7307 1.182 1.129 1.182 1.116 1.228 85,302 1.1362 -3.74%
2013-11-12 0 1.870 1.750 1.900 - - 0 0 - 1.228 1.149 1.247 - - 0 - 0.00%
2013-11-11 0 1.870 1.710 1.880 - - 10,000 18,700 1.8700 1.228 1.123 1.234 - - 15,233 1.2276 0.00%
2013-11-08 0 1.870 1.770 1.890 - - 0 0 - 1.228 1.162 1.241 - - 0 - 0.00%
2013-11-07 0 1.870 1.790 1.900 1.820 1.870 84,000 155,080 1.8462 1.228 1.175 1.247 1.195 1.228 127,954 1.2120 3.89%
2013-11-06 0 1.800 1.770 1.850 1.760 1.800 28,000 49,540 1.7693 1.182 1.162 1.215 1.155 1.182 42,651 1.1615 2.86%
2013-11-05 0 1.750 1.750 1.820 1.740 1.830 62,000 111,060 1.7913 1.149 1.149 1.195 1.142 1.201 94,442 1.1760 0.00%
2013-11-04 0 1.750 1.740 1.880 - - 0 0 - 1.149 1.142 1.234 - - 0 - 0.00%
2013-11-01 0 1.750 1.750 1.830 - - 0 0 - 1.149 1.149 1.201 - - 0 - 1.16%
2013-10-31 0 1.730 1.730 1.790 1.720 1.720 132,000 227,040 1.7200 1.136 1.136 1.175 1.129 1.129 201,070 1.1292 -1.14%
2013-10-30 0 1.750 1.720 1.780 1.710 1.750 32,000 55,360 1.7300 1.149 1.129 1.169 1.123 1.149 48,744 1.1357 1.16%
2013-10-29 0 1.730 1.710 1.790 1.730 1.730 90,000 155,700 1.7300 1.136 1.123 1.175 1.136 1.136 137,093 1.1357 0.58%
2013-10-28 0 1.720 1.710 1.780 1.720 1.740 174,000 301,460 1.7325 1.129 1.123 1.169 1.129 1.142 265,047 1.1374 -2.27%
2013-10-25 0 1.760 1.700 1.760 1.700 1.760 126,000 215,600 1.7111 1.155 1.116 1.155 1.116 1.155 191,930 1.1233 2.92%
2013-10-24 0 1.710 1.640 1.750 - - 0 0 - 1.123 1.077 1.149 - - 0 - 0.00%
2013-10-23 0 1.710 1.700 1.740 1.670 1.710 106,000 180,060 1.6987 1.123 1.116 1.142 1.096 1.123 161,465 1.1152 4.27%
2013-10-22 0 1.640 1.630 1.780 - - 0 0 - 1.077 1.070 1.169 - - 0 - 0.00%
2013-10-21 0 1.640 1.620 1.780 - - 0 0 - 1.077 1.064 1.169 - - 0 - 0.00%
2013-10-18 0 1.640 1.640 1.750 1.640 1.640 28,000 45,920 1.6400 1.077 1.077 1.149 1.077 1.077 42,651 1.0766 -5.20%
2013-10-17 0 1.730 1.640 1.730 - - 0 0 - 1.136 1.077 1.136 - - 0 - -0.57%
2013-10-16 0 1.740 1.610 1.740 - - 0 0 - 1.142 1.057 1.142 - - 0 - 0.00%
2013-10-15 0 1.740 1.630 1.800 - - 0 0 - 1.142 1.070 1.182 - - 0 - 0.00%
2013-10-11 0 1.740 1.620 1.750 - - 0 0 - 1.142 1.064 1.149 - - 0 - 0.00%
2013-10-10 0 1.740 1.650 1.740 - - 0 0 - 1.142 1.083 1.142 - - 0 - 0.00%
2013-10-09 0 1.740 1.700 1.760 1.740 1.740 20,000 34,800 1.7400 1.142 1.116 1.155 1.142 1.142 30,465 1.1423 1.16%
2013-10-08 0 1.720 1.700 1.760 1.720 1.720 32,000 55,040 1.7200 1.129 1.116 1.155 1.129 1.129 48,744 1.1292 2.38%
2013-10-07 0 1.680 1.620 1.700 - - 0 0 - 1.103 1.064 1.116 - - 0 - 0.00%
2013-10-04 0 1.680 1.670 1.700 1.670 1.680 92,000 154,740 1.6820 1.103 1.096 1.116 1.096 1.103 140,140 1.1042 2.44%
2013-10-03 0 1.640 1.600 1.680 - - 0 0 - 1.077 1.050 1.103 - - 0 - 0.00%
2013-10-02 0 1.640 1.560 1.700 - - 0 0 - 1.077 1.024 1.116 - - 0 - 0.00%
2013-09-30 0 1.640 1.620 1.680 1.640 1.790 152,000 265,120 1.7442 1.077 1.064 1.103 1.077 1.175 231,535 1.1451 -8.38%
2013-09-27 0 1.790 1.610 1.790 1.780 1.800 60,000 107,620 1.7937 1.175 1.057 1.175 1.169 1.182 91,395 1.1775 6.55%
2013-09-26 0 1.680 1.580 1.740 1.680 1.680 8,000 13,440 1.6800 1.103 1.037 1.142 1.103 1.103 12,186 1.1029 6.33%
2013-09-25 0 1.580 1.510 1.680 - - 0 0 - 1.037 0.991 1.103 - - 0 - 0.00%
2013-09-24 0 1.580 1.520 1.680 - - 0 0 - 1.037 0.998 1.103 - - 0 - 0.00%
2013-09-23 0 1.580 1.440 1.680 - - 0 0 - 1.037 0.945 1.103 - - 0 - 0.00%
2013-09-19 0 1.580 1.420 1.640 - - 0 0 - 1.037 0.932 1.077 - - 0 - 0.00%
2013-09-18 0 1.580 1.580 1.640 - - 0 0 - 1.037 1.037 1.077 - - 0 - 0.00%
2013-09-17 0 1.580 1.550 1.640 1.580 1.580 50,000 79,000 1.5800 1.037 1.018 1.077 1.037 1.037 76,163 1.0373 0.00%
2013-09-16 0 1.580 1.560 1.640 - - 0 0 - 1.037 1.024 1.077 - - 0 - 0.00%
2013-09-13 0 1.580 1.570 1.640 1.580 1.620 124,000 198,280 1.5990 1.037 1.031 1.077 1.037 1.064 188,884 1.0497 -0.63%
2013-09-12 0 1.590 1.570 1.600 1.580 1.590 36,000 56,940 1.5817 1.044 1.031 1.050 1.037 1.044 54,837 1.0383 6.00%
2013-09-11 0 1.500 1.450 1.500 1.500 1.510 204,000 306,200 1.5010 0.985 0.952 0.985 0.985 0.991 310,744 0.9854 -5.06%
2013-09-10 0 1.580 1.500 1.780 - - 0 0 - 1.037 0.985 1.169 - - 0 - 0.00%
2013-09-09 0 1.580 1.500 1.600 - - 0 0 - 1.037 0.985 1.050 - - 0 - 0.00%
2013-09-06 0 1.580 1.500 1.740 - - 0 0 - 1.037 0.985 1.142 - - 0 - 0.00%
2013-09-05 0 1.580 1.510 1.750 - - 0 0 - 1.037 0.991 1.149 - - 0 - 0.00%
2013-09-04 0 1.580 1.430 1.750 - - 0 0 - 1.037 0.939 1.149 - - 0 - 0.00%
2013-09-03 0 1.580 1.510 1.750 - - 0 0 - 1.037 0.991 1.149 - - 0 - 0.00%
2013-09-02 0 1.580 1.440 1.580 - - 0 0 - 1.037 0.945 1.037 - - 0 - 0.00%
2013-08-30 0 1.580 1.500 1.650 - - 0 0 - 1.037 0.985 1.083 - - 0 - 0.00%
2013-08-29 0 1.580 1.520 1.650 - - 0 0 - 1.037 0.998 1.083 - - 0 - 0.00%
2013-08-28 0 1.580 1.520 1.650 1.580 1.580 20,000 31,600 1.5800 1.037 0.998 1.083 1.037 1.037 30,465 1.0373 0.00%
2013-08-27 0 1.580 1.530 1.650 - - 0 0 - 1.037 1.004 1.083 - - 0 - 0.00%
2013-08-26 0 1.580 1.580 1.620 - - 0 0 - 1.037 1.037 1.064 - - 0 - 1.94%
2013-08-23 0 1.550 1.510 1.650 - - 0 0 - 1.018 0.991 1.083 - - 0 - 0.00%
2013-08-22 0 1.550 1.520 1.650 - - 0 0 - 1.018 0.998 1.083 - - 0 - 0.00%
2013-08-21 0 1.550 1.520 2.000 1.550 1.550 76,000 118,500 1.5592 1.018 0.998 1.313 1.018 1.018 115,767 1.0236 0.00%
2013-08-20 0 1.550 1.550 1.600 1.510 1.560 280,000 424,980 1.5178 1.018 1.018 1.050 0.991 1.024 426,512 0.9964 -4.32%
2013-08-19 0 1.620 1.550 1.780 - - 0 0 - 1.064 1.018 1.169 - - 0 - 0.00%
2013-08-16 0 1.620 1.520 1.650 1.610 1.620 24,000 37,640 1.5683 1.064 0.998 1.083 1.057 1.064 36,558 1.0296 7.28%
2013-08-15 0 1.510 1.510 1.690 1.510 1.510 30,000 45,040 1.5013 0.991 0.991 1.109 0.991 0.991 45,698 0.9856 -3.82%
2013-08-13 0 1.570 1.550 1.570 1.550 1.570 100,000 155,600 1.5560 1.031 1.018 1.031 1.018 1.031 152,326 1.0215 -4.85%
2013-08-12 0 1.650 1.500 1.820 - - 0 0 - 1.083 0.985 1.195 - - 0 - 0.00%
2013-08-09 0 1.650 - 1.950 - - 0 0 - 1.083 - 1.280 - - 0 - 0.00%
2013-08-08 0 1.650 - 1.950 - - 0 0 - 1.083 - 1.280 - - 0 - 0.00%
2013-08-07 0 1.650 - 1.950 - - 0 0 - 1.083 - 1.280 - - 0 - 0.00%
2013-08-06 0 1.650 1.550 1.750 - - 0 0 - 1.083 1.018 1.149 - - 0 - 0.00%
2013-08-05 0 1.650 1.530 1.750 - - 0 0 - 1.083 1.004 1.149 - - 0 - 0.00%
2013-08-02 0 1.650 1.570 1.750 1.650 1.650 24,000 39,600 1.6500 1.083 1.031 1.149 1.083 1.083 36,558 1.0832 -3.51%
2013-08-01 0 1.710 1.510 1.710 - - 0 0 - 1.123 0.991 1.123 - - 0 - 0.00%
2013-07-31 0 1.710 1.510 1.740 - - 0 0 - 1.123 0.991 1.142 - - 0 - 0.00%
2013-07-30 0 1.710 1.500 1.740 - - 0 0 - 1.123 0.985 1.142 - - 0 - 0.00%
2013-07-29 0 1.710 1.600 1.790 - - 0 0 - 1.123 1.050 1.175 - - 0 - 0.00%
2013-07-26 0 1.710 1.550 1.860 - - 0 0 - 1.123 1.018 1.221 - - 0 - 0.00%
2013-07-25 0 1.710 1.620 1.780 - - 0 0 - 1.123 1.064 1.169 - - 0 - 0.00%
2013-07-24 0 1.710 1.550 1.790 - - 0 0 - 1.123 1.018 1.175 - - 0 - 0.00%
2013-07-23 0 1.710 1.660 1.790 1.710 1.710 100,000 171,000 1.7100 1.123 1.090 1.175 1.123 1.123 152,326 1.1226 -0.58%
2013-07-22 0 1.720 1.720 1.920 - - 0 0 - 1.129 1.129 1.260 - - 0 - 0.00%
2013-07-19 0 1.720 1.720 1.800 - - 0 0 - 1.129 1.129 1.182 - - 0 - 0.00%
2013-07-18 0 1.720 1.720 1.800 1.720 1.800 18,000 31,440 1.7467 1.129 1.129 1.182 1.129 1.182 27,419 1.1467 -4.44%
2013-07-17 0 1.800 1.720 1.850 1.600 1.800 1,222,000 2,195,360 1.7965 1.182 1.129 1.215 1.050 1.182 1,861,419 1.1794 12.50%
2013-07-16 0 1.600 1.600 1.770 1.500 1.500 30,000 45,000 1.5000 1.050 1.050 1.162 0.985 0.985 45,698 0.9847 5.79%
2013-07-15 0 1.550 1.500 1.770 1.550 1.550 8,000 12,400 1.5500 0.993 0.961 1.134 0.993 0.993 12,489 0.9929 11.51%
2013-07-12 0 1.390 1.380 1.690 - - 0 0 - 0.890 0.884 1.083 - - 0 - 0.00%
2013-07-11 0 1.390 1.390 1.690 - - 0 0 - 0.890 0.890 1.083 - - 0 - 0.00%
2013-07-10 0 1.390 1.380 1.770 - - 0 0 - 0.890 0.884 1.134 - - 0 - 0.00%
2013-07-09 0 1.390 1.390 1.640 - - 0 0 - 0.890 0.890 1.051 - - 0 - 2.96%
2013-07-08 0 1.350 1.350 1.780 1.300 1.300 2,000 2,600 1.3000 0.865 0.865 1.140 0.833 0.833 3,122 0.8328 -6.90%
2013-07-05 0 1.450 1.450 1.600 - - 0 0 - 0.929 0.929 1.025 - - 0 - 0.69%
2013-07-04 0 1.440 1.440 1.560 1.430 1.430 24,000 34,320 1.4300 0.922 0.922 0.999 0.916 0.916 37,466 0.9160 -4.00%
2013-07-03 0 1.500 1.500 1.600 1.490 1.500 714,000 1,070,860 1.4998 0.961 0.961 1.025 0.954 0.961 1,114,601 0.9608 0.00%
2013-07-02 0 1.500 1.450 1.550 1.500 1.500 168,000 252,000 1.5000 0.961 0.929 0.993 0.961 0.961 262,259 0.9609 10.29%
2013-06-28 0 1.360 1.340 1.610 - - 0 0 - 0.871 0.858 1.031 - - 0 - 0.00%
2013-06-27 0 1.360 1.360 1.640 - - 0 0 - 0.871 0.871 1.051 - - 0 - 3.82%
2013-06-26 0 1.310 1.310 1.650 1.300 1.300 100,000 130,000 1.3000 0.839 0.839 1.057 0.833 0.833 156,107 0.8328 -12.08%
2013-06-25 0 1.490 1.450 1.550 1.490 1.490 72,000 107,280 1.4900 0.954 0.929 0.993 0.954 0.954 112,397 0.9545 -0.67%
2013-06-24 0 1.500 1.340 1.650 - - 0 0 - 0.961 0.858 1.057 - - 0 - 0.00%
2013-06-21 0 1.500 1.450 1.550 - - 0 0 - 0.961 0.929 0.993 - - 0 - 0.00%
2013-06-20 0 1.500 1.450 1.550 - - 0 0 - 0.961 0.929 0.993 - - 0 - 0.00%
2013-06-19 0 1.500 1.450 1.550 - - 0 0 - 0.961 0.929 0.993 - - 0 - 0.00%
2013-06-18 0 1.500 1.450 1.550 1.500 1.500 86,000 129,000 1.5000 0.961 0.929 0.993 0.961 0.961 134,252 0.9609 -3.23%
2013-06-17 0 1.550 1.550 1.650 - - 0 0 - 0.993 0.993 1.057 - - 0 - 0.00%
2013-06-14 0 1.550 1.550 1.650 - - 0 0 - 0.993 0.993 1.057 - - 0 - 0.00%
2013-06-13 0 1.550 1.550 1.610 1.550 1.550 2,398,000 3,597,100 1.5000 0.993 0.993 1.031 0.993 0.993 3,743,437 0.9609 -3.73%
2013-06-11 0 1.610 1.550 1.640 - - 0 0 - 1.031 0.993 1.051 - - 0 - 0.00%
2013-06-10 0 1.610 1.500 1.650 - - 0 0 - 1.031 0.961 1.057 - - 0 - 0.00%
2013-06-07 0 1.610 1.610 1.640 - - 0 0 - 1.031 1.031 1.051 - - 0 - 2.55%
2013-06-06 0 1.570 1.570 1.650 1.550 1.570 190,000 296,660 1.5614 1.006 1.006 1.057 0.993 1.006 296,603 1.0002 1.29%
2013-06-05 0 1.550 1.550 1.650 1.550 1.550 16,000 24,800 1.5500 0.993 0.993 1.057 0.993 0.993 24,977 0.9929 0.00%
2013-06-04 0 1.550 1.550 1.640 - - 0 0 - 0.993 0.993 1.051 - - 0 - 0.00%
2013-06-03 0 1.550 1.550 1.640 1.550 1.550 100,000 155,000 1.5500 0.993 0.993 1.051 0.993 0.993 156,107 0.9929 0.00%
2013-05-31 0 1.550 1.550 1.650 1.480 1.640 102,000 159,780 1.5665 0.993 0.993 1.057 0.948 1.051 159,229 1.0035 -1.90%
2013-05-30 0 1.580 1.560 1.580 1.580 1.650 364,000 582,940 1.6015 1.012 0.999 1.012 1.012 1.057 568,228 1.0259 10.49%
2013-05-29 0 1.430 1.430 1.590 1.420 1.550 54,000 82,140 1.5211 0.916 0.916 1.019 0.910 0.993 84,298 0.9744 -5.92%
2013-05-28 0 1.520 1.450 1.550 1.500 1.520 92,000 138,080 1.5009 0.974 0.929 0.993 0.961 0.974 143,618 0.9614 4.11%
2013-05-27 0 1.460 1.410 1.490 1.400 1.500 144,000 211,260 1.4671 0.935 0.903 0.954 0.897 0.961 224,794 0.9398 8.96%
2013-05-24 0 1.340 1.340 1.480 1.340 1.340 10,000 13,400 1.3400 0.858 0.858 0.948 0.858 0.858 15,611 0.8584 0.00%
2013-05-23 0 1.340 1.320 1.480 - - 0 0 - 0.858 0.846 0.948 - - 0 - 0.00%
2013-05-22 0 1.340 1.320 1.480 - - 0 0 - 0.858 0.846 0.948 - - 0 - 0.00%
2013-05-21 0 1.340 1.340 1.440 1.320 1.320 2,000 2,640 1.3200 0.858 0.858 0.922 0.846 0.846 3,122 0.8456 -7.59%
2013-05-20 0 1.450 1.350 1.480 1.450 1.450 50,000 72,500 1.4500 0.929 0.865 0.948 0.929 0.929 78,053 0.9289 3.57%
2013-05-16 0 1.400 1.290 1.450 - - 0 0 - 0.897 0.826 0.929 - - 0 - 0.00%
2013-05-15 0 1.400 1.280 1.450 - - 0 0 - 0.897 0.820 0.929 - - 0 - 0.00%
2013-05-14 0 1.400 1.350 1.450 - - 0 0 - 0.897 0.865 0.929 - - 0 - 0.00%
2013-05-13 0 1.400 1.350 1.450 1.400 1.400 42,000 58,800 1.4000 0.897 0.865 0.929 0.897 0.897 65,565 0.8968 3.70%
2013-05-10 0 1.350 1.320 1.450 1.350 1.470 212,000 309,400 1.4594 0.865 0.846 0.929 0.865 0.942 330,946 0.9349 -0.74%
2013-05-09 0 1.360 1.320 1.410 1.350 1.360 102,000 138,700 1.3598 0.871 0.846 0.903 0.865 0.871 159,229 0.8711 4.62%
2013-05-08 0 1.300 1.300 1.420 - - 0 0 - 0.833 0.833 0.910 - - 0 - 0.00%
2013-05-07 0 1.300 1.300 1.430 - - 0 0 - 0.833 0.833 0.916 - - 0 - 0.00%
2013-05-06 0 1.300 1.300 1.450 1.300 1.300 16,000 20,800 1.3000 0.833 0.833 0.929 0.833 0.833 24,977 0.8328 1.56%
2013-05-03 0 1.280 1.280 1.460 - - 0 0 - 0.820 0.820 0.935 - - 0 - 0.79%
2013-05-02 0 1.270 1.270 1.400 - - 22,000 27,940 1.2700 0.814 0.814 0.897 - - 34,343 0.8135 0.00%
2013-04-30 0 1.270 1.240 1.370 1.270 1.270 40,000 50,800 1.2700 0.814 0.794 0.878 0.814 0.814 62,443 0.8135 -1.55%
2013-04-29 0 1.290 1.240 1.400 - - 0 0 - 0.826 0.794 0.897 - - 0 - 0.00%
2013-04-26 0 1.290 1.280 1.340 1.290 1.290 60,000 77,400 1.2900 0.826 0.820 0.858 0.826 0.826 93,664 0.8264 -6.52%
2013-04-25 0 1.380 1.310 1.410 1.250 1.380 168,000 222,240 1.3229 0.884 0.839 0.903 0.801 0.884 262,259 0.8474 -2.13%
2013-04-24 0 1.410 1.310 1.430 1.260 1.450 324,000 438,660 1.3539 0.903 0.839 0.916 0.807 0.929 505,785 0.8673 7.63%
2013-04-23 0 1.310 1.260 1.400 - - 0 0 - 0.839 0.807 0.897 - - 0 - 0.00%
2013-04-22 0 1.310 1.240 1.450 - - 0 0 - 0.839 0.794 0.929 - - 0 - 0.00%
2013-04-19 0 1.310 1.310 1.490 - - 0 0 - 0.839 0.839 0.954 - - 0 - 0.00%
2013-04-18 0 1.310 1.310 1.490 - - 0 0 - 0.839 0.839 0.954 - - 0 - 0.77%
2013-04-17 0 1.300 1.300 1.490 1.300 1.300 20,000 26,000 1.3000 0.833 0.833 0.954 0.833 0.833 31,221 0.8328 -2.26%
2013-04-16 0 1.330 1.300 1.470 - - 0 0 - 0.852 0.833 0.942 - - 0 - 0.00%
2013-04-15 0 1.330 1.300 1.460 - - 0 0 - 0.852 0.833 0.935 - - 0 - 0.00%
2013-04-12 0 1.330 1.280 1.500 - - 0 0 - 0.852 0.820 0.961 - - 0 - 0.00%
2013-04-11 0 1.330 1.330 1.470 1.300 1.300 16,000 20,800 1.3000 0.852 0.852 0.942 0.833 0.833 24,977 0.8328 -1.48%
2013-04-10 0 1.350 1.280 1.470 - - 0 0 - 0.865 0.820 0.942 - - 0 - 0.00%
2013-04-09 0 1.350 1.250 1.490 - - 0 0 - 0.865 0.801 0.954 - - 0 - 0.00%
2013-04-08 0 1.350 1.310 1.490 1.350 1.350 10,000 13,500 1.3500 0.865 0.839 0.954 0.865 0.865 15,611 0.8648 -0.74%
2013-04-05 0 1.360 1.350 1.450 1.360 1.360 80,000 108,800 1.3600 0.871 0.865 0.929 0.871 0.871 124,885 0.8712 0.74%
2013-04-03 0 1.350 1.350 1.500 - - 60,000 81,000 1.3500 0.865 0.865 0.961 - - 93,664 0.8648 0.00%
2013-04-02 0 1.350 1.350 1.500 1.350 1.350 80,000 108,000 1.3500 0.865 0.865 0.961 0.865 0.865 124,885 0.8648 0.00%
2013-03-28 0 1.350 1.350 1.390 1.310 1.350 290,000 386,200 1.3317 0.865 0.865 0.890 0.839 0.865 452,709 0.8531 -0.74%
2013-03-27 0 1.360 1.330 1.490 - - 30,000 40,200 1.3400 0.871 0.852 0.954 - - 46,832 0.8584 0.00%
2013-03-26 0 1.360 1.350 1.450 - - 0 0 - 0.871 0.865 0.929 - - 0 - 0.00%
2013-03-25 0 1.360 1.360 1.480 - - 0 0 - 0.871 0.871 0.948 - - 0 - 2.26%
2013-03-22 0 1.330 1.330 1.500 1.300 1.310 70,000 91,200 1.3029 0.852 0.852 0.961 0.833 0.839 109,275 0.8346 0.76%
2013-03-21 0 1.320 1.310 1.500 1.320 1.320 4,000 5,280 1.3200 0.846 0.839 0.961 0.846 0.846 6,244 0.8456 0.00%
2013-03-20 0 1.320 1.310 1.450 - - 0 0 - 0.846 0.839 0.929 - - 0 - 0.00%
2013-03-19 0 1.320 1.300 1.450 - - 0 0 - 0.846 0.833 0.929 - - 0 - 0.00%
2013-03-18 0 1.320 1.300 1.400 - - 0 0 - 0.846 0.833 0.897 - - 0 - 0.00%
2013-03-15 0 1.320 1.320 1.400 1.310 1.310 4,000 5,240 1.3100 0.846 0.846 0.897 0.839 0.839 6,244 0.8392 -2.22%
2013-03-14 0 1.350 1.330 1.390 - - 0 0 - 0.865 0.852 0.890 - - 0 - 0.00%
2013-03-13 0 1.350 1.360 1.400 1.320 1.400 40,000 55,200 1.3800 0.865 0.871 0.897 0.846 0.897 62,443 0.8840 -3.57%
2013-03-12 0 1.400 1.350 1.400 1.400 1.450 56,000 79,400 1.4179 0.897 0.865 0.897 0.897 0.929 87,420 0.9083 -3.45%
2013-03-11 0 1.450 1.300 1.450 1.420 1.450 68,000 97,720 1.4371 0.929 0.833 0.929 0.910 0.929 106,153 0.9206 3.57%
2013-03-08 0 1.400 1.380 1.430 1.400 1.400 74,000 103,600 1.4000 0.897 0.884 0.916 0.897 0.897 115,519 0.8968 1.45%
2013-03-07 0 1.380 1.360 1.380 1.360 1.380 54,000 73,800 1.3667 0.884 0.871 0.884 0.871 0.884 84,298 0.8755 2.99%
2013-03-06 0 1.340 1.340 1.360 1.340 1.350 88,000 118,520 1.3468 0.858 0.858 0.871 0.858 0.865 137,374 0.8628 1.52%
2013-03-05 0 1.320 1.280 1.340 1.320 1.320 66,000 87,120 1.3200 0.846 0.820 0.858 0.846 0.846 103,030 0.8456 -0.75%
2013-03-04 0 1.330 1.280 1.440 - - 0 0 - 0.852 0.820 0.922 - - 0 - 0.00%
2013-03-01 0 1.330 1.280 1.330 1.330 1.330 50,000 66,500 1.3300 0.852 0.820 0.852 0.852 0.852 78,053 0.8520 3.91%
2013-02-28 0 1.280 1.250 1.440 - - 0 0 - 0.820 0.801 0.922 - - 0 - 0.00%
2013-02-27 0 1.280 1.260 1.440 - - 0 0 - 0.820 0.807 0.922 - - 0 - 0.00%
2013-02-26 0 1.280 1.210 1.440 1.280 1.280 2,000 2,560 1.2800 0.820 0.775 0.922 0.820 0.820 3,122 0.8200 0.00%
2013-02-25 0 1.280 1.260 1.440 - - 0 0 - 0.820 0.807 0.922 - - 0 - 0.00%
2013-02-22 0 1.280 1.280 1.310 - - 0 0 - 0.820 0.820 0.839 - - 0 - 0.00%
2013-02-21 0 1.280 1.280 1.330 1.280 1.280 28,000 35,840 1.2800 0.820 0.820 0.852 0.820 0.820 43,710 0.8200 -1.54%
2013-02-20 0 1.300 1.290 1.440 - - 0 0 - 0.833 0.826 0.922 - - 0 - 0.00%
2013-02-19 0 1.300 1.280 1.330 - - 0 0 - 0.833 0.820 0.852 - - 0 - 0.00%
2013-02-18 0 1.300 1.290 1.330 1.300 1.300 134,000 174,200 1.3000 0.833 0.826 0.852 0.833 0.833 209,183 0.8328 0.00%
2013-02-15 0 1.300 1.300 1.370 - - 0 0 - 0.833 0.833 0.878 - - 0 - 0.00%
2013-02-14 0 1.300 1.280 1.330 1.300 1.330 258,000 339,600 1.3163 0.833 0.820 0.852 0.833 0.852 402,755 0.8432 3.17%
2013-02-08 0 1.260 1.230 1.440 - - 0 0 - 0.807 0.788 0.922 - - 0 - 0.00%
2013-02-07 0 1.260 1.260 1.350 - - 2,000 2,520 1.2600 0.807 0.807 0.865 - - 3,122 0.8071 -3.08%
2013-02-06 0 1.300 1.220 1.350 - - 0 0 - 0.833 0.782 0.865 - - 0 - 0.00%
2013-02-05 0 1.300 1.250 1.340 1.280 1.300 170,000 219,300 1.2900 0.833 0.801 0.858 0.820 0.833 265,381 0.8264 4.84%
2013-02-04 0 1.240 1.220 1.350 - - 0 0 - 0.794 0.782 0.865 - - 0 - 0.00%
2013-02-01 0 1.240 1.210 1.300 - - 0 0 - 0.794 0.775 0.833 - - 0 - 0.00%
2013-01-31 0 1.240 1.220 1.290 1.240 1.250 46,000 57,400 1.2478 0.794 0.782 0.826 0.794 0.801 71,809 0.7993 0.00%
2013-01-30 0 1.240 1.240 1.300 - - 0 0 - 0.794 0.794 0.833 - - 0 - 0.00%
2013-01-29 0 1.240 1.240 1.290 - - 0 0 - 0.794 0.794 0.826 - - 0 - 0.81%
2013-01-28 0 1.230 1.170 1.380 1.210 1.250 44,000 54,460 1.2377 0.788 0.749 0.884 0.775 0.801 68,687 0.7929 -5.38%
2013-01-25 0 1.300 1.260 1.390 1.300 1.300 40,000 52,000 1.3000 0.833 0.807 0.890 0.833 0.833 62,443 0.8328 0.00%
2013-01-24 0 1.300 1.250 1.340 - - 0 0 - 0.833 0.801 0.858 - - 0 - 0.00%
2013-01-23 0 1.300 1.280 1.390 1.280 1.300 166,000 214,480 1.2920 0.833 0.820 0.890 0.820 0.833 259,137 0.8277 4.84%
2013-01-22 0 1.240 1.230 1.280 - - 0 0 - 0.794 0.788 0.820 - - 0 - 0.00%
2013-01-21 0 1.240 1.210 1.280 - - 0 0 - 0.794 0.775 0.820 - - 0 - 0.00%
2013-01-18 0 1.240 1.230 1.280 1.240 1.240 32,000 39,680 1.2400 0.794 0.788 0.820 0.794 0.794 49,954 0.7943 0.00%
2013-01-17 0 1.240 1.220 1.240 - - 0 0 - 0.794 0.782 0.794 - - 0 - 0.00%
2013-01-16 0 1.240 1.220 1.260 1.240 1.240 50,000 62,000 1.2400 0.794 0.782 0.807 0.794 0.794 78,053 0.7943 0.00%
2013-01-15 0 1.240 1.220 1.300 1.240 1.240 8,900 11,054 1.2420 0.794 0.782 0.833 0.794 0.794 13,893 0.7956 -1.59%
2013-01-14 0 1.260 1.240 1.260 1.260 1.260 200,000 252,000 1.2600 0.807 0.794 0.807 0.807 0.807 312,213 0.8071 0.00%
2013-01-11 0 1.260 1.240 1.300 1.260 1.260 86,000 108,360 1.2600 0.807 0.794 0.833 0.807 0.807 134,252 0.8071 -0.79%
2013-01-10 0 1.270 1.260 1.350 - - 0 0 - 0.814 0.807 0.865 - - 0 - 0.00%
2013-01-09 0 1.270 1.260 1.270 1.270 1.270 122,000 154,940 1.2700 0.814 0.807 0.814 0.814 0.814 190,450 0.8135 0.00%
2013-01-08 0 1.270 1.270 1.340 1.270 1.300 534,000 682,780 1.2786 0.814 0.814 0.858 0.814 0.833 833,609 0.8191 0.00%
2013-01-07 0 1.270 1.250 1.270 1.230 1.270 142,000 178,160 1.2546 0.814 0.801 0.814 0.788 0.814 221,671 0.8037 -0.78%
2013-01-04 0 1.280 1.240 1.280 - - 0 0 - 0.820 0.794 0.820 - - 0 - 0.00%
2013-01-03 0 1.280 1.250 1.280 1.280 1.300 58,000 74,400 1.2828 0.820 0.801 0.820 0.820 0.833 90,542 0.8217 -1.54%
2013-01-02 0 1.300 1.230 1.370 - - 0 0 - 0.833 0.788 0.878 - - 0 - 0.00%
2012-12-31 0 1.300 1.230 1.310 1.300 1.300 10,000 13,000 1.3000 0.833 0.788 0.839 0.833 0.833 15,611 0.8328 0.78%
2012-12-28 0 1.290 1.230 1.290 1.280 1.290 126,000 162,180 1.2871 0.826 0.788 0.826 0.820 0.826 196,694 0.8245 0.78%
2012-12-27 0 1.280 1.280 1.300 1.220 1.280 126,000 160,280 1.2721 0.820 0.820 0.833 0.782 0.820 196,694 0.8149 3.35%
2012-12-24 0 1.300 1.270 1.330 - - 0 0 - 0.793 0.775 0.812 - - 0 - 0.00%
2012-12-21 0 1.300 1.290 1.370 - - 0 0 - 0.793 0.787 0.836 - - 0 - 0.00%
2012-12-20 0 1.300 1.290 1.300 - - 0 0 - 0.793 0.787 0.793 - - 0 - -2.26%
2012-12-19 0 1.330 1.280 1.330 - - 0 0 - 0.812 0.781 0.812 - - 0 - 0.00%
2012-12-18 0 1.330 1.280 1.330 1.330 1.330 14,000 18,620 1.3300 0.812 0.781 0.812 0.812 0.812 22,940 0.8117 4.72%
2012-12-17 0 1.270 1.270 1.330 1.270 1.270 24,000 30,480 1.2700 0.775 0.775 0.812 0.775 0.775 39,326 0.7751 0.79%
2012-12-14 0 1.260 1.240 1.270 1.260 1.270 86,000 108,460 1.2612 0.769 0.757 0.775 0.769 0.775 140,918 0.7697 -0.79%
2012-12-13 0 1.270 1.270 1.290 1.270 1.270 24,000 30,480 1.2700 0.775 0.775 0.787 0.775 0.775 39,326 0.7751 -1.55%
2012-12-12 0 1.290 1.270 1.290 1.280 1.300 90,000 115,900 1.2878 0.787 0.775 0.787 0.781 0.793 147,473 0.7859 0.00%
2012-12-11 0 1.290 1.280 1.300 1.280 1.290 120,000 153,800 1.2817 0.787 0.781 0.793 0.781 0.787 196,630 0.7822 0.78%
2012-12-10 0 1.280 1.260 1.280 1.280 1.280 60,000 76,800 1.2800 0.781 0.769 0.781 0.781 0.781 98,315 0.7812 0.00%
2012-12-07 0 1.280 1.280 1.340 1.270 1.330 188,000 242,400 1.2894 0.781 0.781 0.818 0.775 0.812 308,054 0.7869 -3.76%
2012-12-06 0 1.330 1.260 1.330 - - 0 0 - 0.812 0.769 0.812 - - 0 - 0.00%
2012-12-05 0 1.330 1.190 1.390 - - 0 0 - 0.812 0.726 0.848 - - 0 - 0.00%
2012-12-04 0 1.330 1.250 1.350 - - 0 0 - 0.812 0.763 0.824 - - 0 - 0.00%
2012-12-03 0 1.330 1.260 1.360 - - 0 0 - 0.812 0.769 0.830 - - 0 - 0.00%
2012-11-30 0 1.330 1.280 1.370 1.330 1.330 14,000 18,620 1.3300 0.812 0.781 0.836 0.812 0.812 22,940 0.8117 2.31%
2012-11-29 0 1.300 1.270 1.390 - - 0 0 - 0.793 0.775 0.848 - - 0 - 0.00%
2012-11-28 0 1.300 1.260 1.390 - - 0 0 - 0.793 0.769 0.848 - - 0 - 0.00%
2012-11-27 0 1.300 1.280 1.390 - - 0 0 - 0.793 0.781 0.848 - - 0 - 0.00%
2012-11-26 0 1.300 1.280 1.380 1.300 1.300 40,000 52,000 1.3000 0.793 0.781 0.842 0.793 0.793 65,543 0.7934 0.00%
2012-11-23 0 1.300 1.260 1.300 1.300 1.300 60,000 78,000 1.3000 0.793 0.769 0.793 0.793 0.793 98,315 0.7934 -0.76%
2012-11-22 0 1.310 1.270 1.330 - - 0 0 - 0.799 0.775 0.812 - - 0 - 0.00%
2012-11-21 0 1.310 1.290 1.330 - - 0 0 - 0.799 0.787 0.812 - - 0 - 0.00%
2012-11-20 0 1.310 1.260 1.360 - - 0 0 - 0.799 0.769 0.830 - - 0 - 0.00%
2012-11-19 0 1.310 1.300 1.390 - - 0 0 - 0.799 0.793 0.848 - - 0 - 0.00%
2012-11-16 0 1.310 1.300 1.390 - - 0 0 - 0.799 0.793 0.848 - - 0 - 0.00%
2012-11-15 0 1.310 1.300 1.390 1.350 1.350 2,000 2,700 1.3500 0.799 0.793 0.848 0.824 0.824 3,277 0.8239 0.00%
2012-11-14 0 1.310 1.300 1.380 1.310 1.310 2,000 2,620 1.3100 0.799 0.793 0.842 0.799 0.799 3,277 0.7995 -4.38%
2012-11-13 0 1.370 1.300 1.370 1.370 1.370 20,000 27,400 1.3700 0.836 0.793 0.836 0.836 0.836 32,772 0.8361 -0.72%
2012-11-12 0 1.380 1.300 1.380 1.390 1.390 10,000 13,900 1.3900 0.842 0.793 0.842 0.848 0.848 16,386 0.8483 3.76%
2012-11-09 0 1.330 1.300 1.390 - - 0 0 - 0.812 0.793 0.848 - - 0 - 0.00%
2012-11-08 0 1.330 1.300 1.340 1.300 1.330 132,000 171,660 1.3005 0.812 0.793 0.818 0.793 0.812 216,293 0.7936 -1.48%
2012-11-07 0 1.350 1.300 1.400 - - 0 0 - 0.824 0.793 0.854 - - 0 - 0.00%
2012-11-06 0 1.350 1.350 1.400 1.290 1.440 536,000 726,600 1.3556 0.824 0.824 0.854 0.787 0.879 878,281 0.8273 0.00%
2012-11-05 0 1.350 1.290 1.410 - - 0 0 - 0.824 0.787 0.860 - - 0 - 0.00%
2012-11-02 0 1.350 1.300 1.360 1.350 1.350 20,000 27,000 1.3500 0.824 0.793 0.830 0.824 0.824 32,772 0.8239 3.85%
2012-11-01 0 1.300 1.250 1.390 1.300 1.300 10,000 13,000 1.3000 0.793 0.763 0.848 0.793 0.793 16,386 0.7934 0.00%
2012-10-31 0 1.300 1.220 1.450 - - 0 0 - 0.793 0.745 0.885 - - 0 - 0.00%
2012-10-30 0 1.300 1.230 1.450 - - 0 0 - 0.793 0.751 0.885 - - 0 - 0.00%
2012-10-29 0 1.300 1.250 1.330 - - 0 0 - 0.793 0.763 0.812 - - 0 - 0.00%
2012-10-26 0 1.300 1.260 1.350 - - 0 0 - 0.793 0.769 0.824 - - 0 - 0.00%
2012-10-25 0 1.300 1.240 1.350 1.300 1.300 170,000 214,700 1.2629 0.793 0.757 0.824 0.793 0.793 278,559 0.7708 3.17%
2012-10-24 0 1.260 1.260 1.450 1.260 1.270 48,000 60,660 1.2638 0.769 0.769 0.885 0.769 0.775 78,652 0.7712 -3.82%
2012-10-22 0 1.310 1.280 1.440 - - 0 0 - 0.799 0.781 0.879 - - 0 - 0.00%
2012-10-19 0 1.310 1.280 1.310 - - 0 0 - 0.799 0.781 0.799 - - 0 - 0.00%
2012-10-18 0 1.310 1.300 1.350 1.280 1.310 38,000 49,240 1.2958 0.799 0.793 0.824 0.781 0.799 62,266 0.7908 1.55%
2012-10-17 0 1.290 1.250 1.330 1.290 1.290 100,000 129,000 1.2900 0.787 0.763 0.812 0.787 0.787 163,858 0.7873 0.00%
2012-10-16 0 1.290 1.220 1.340 - - 0 0 - 0.787 0.745 0.818 - - 0 - 0.00%
2012-10-15 0 1.290 1.250 1.340 - - 0 0 - 0.787 0.763 0.818 - - 0 - 0.00%
2012-10-12 0 1.290 1.250 1.370 - - 0 0 - 0.787 0.763 0.836 - - 0 - 0.00%
2012-10-11 0 1.290 1.230 1.420 - - 0 0 - 0.787 0.751 0.867 - - 0 - 0.00%
2012-10-10 0 1.290 1.220 1.430 - - 0 0 - 0.787 0.745 0.873 - - 0 - 0.00%
2012-10-09 0 1.290 1.250 1.430 - - 0 0 - 0.787 0.763 0.873 - - 0 - 0.00%
2012-10-08 0 1.290 1.290 1.450 - - 6,000 7,740 1.2900 0.787 0.787 0.885 - - 9,832 0.7873 0.00%
2012-10-05 0 1.290 1.290 1.390 - - 0 0 - 0.787 0.787 0.848 - - 0 - 0.00%
2012-10-04 0 1.290 1.290 1.390 - - 0 0 - 0.787 0.787 0.848 - - 0 - 0.00%
2012-10-03 0 1.290 1.290 1.440 1.290 1.290 16,000 20,640 1.2900 0.787 0.787 0.879 0.787 0.787 26,217 0.7873 3.20%
2012-09-28 0 1.250 1.220 1.290 - - 0 0 - 0.763 0.745 0.787 - - 0 - 0.00%
2012-09-27 0 1.250 1.220 1.290 - - 0 0 - 0.763 0.745 0.787 - - 0 - 0.00%
2012-09-26 0 1.250 1.200 1.280 1.160 1.250 22,000 26,520 1.2055 0.763 0.732 0.781 0.708 0.763 36,049 0.7357 0.00%
2012-09-25 0 1.250 1.200 1.250 - - 0 0 - 0.763 0.732 0.763 - - 0 - 0.00%
2012-09-24 0 1.250 1.220 1.250 - - 0 0 - 0.763 0.745 0.763 - - 0 - 0.00%
2012-09-21 0 1.250 1.230 1.250 1.250 1.250 232,000 290,000 1.2500 0.763 0.751 0.763 0.763 0.763 380,151 0.7629 0.81%
2012-09-20 0 1.240 1.230 1.240 - - 0 0 - 0.757 0.751 0.757 - - 0 - -3.88%
2012-09-19 0 1.290 1.250 1.290 1.220 1.290 10,000 12,400 1.2400 0.787 0.763 0.787 0.745 0.787 16,386 0.7568 0.00%
2012-09-18 0 1.290 1.240 1.290 - - 0 0 - 0.787 0.757 0.787 - - 0 - 0.00%
2012-09-17 0 1.290 1.250 1.290 1.200 1.290 32,000 38,780 1.2119 0.787 0.763 0.787 0.732 0.787 52,435 0.7396 -0.77%
2012-09-14 0 1.300 1.210 1.450 - - 0 0 - 0.793 0.738 0.885 - - 0 - 0.00%
2012-09-13 0 1.300 1.200 1.470 - - 0 0 - 0.793 0.732 0.897 - - 0 - 0.00%
2012-09-12 0 1.300 1.300 1.480 - - 0 0 - 0.793 0.793 0.903 - - 0 - 0.00%
2012-09-11 0 1.300 1.200 1.490 - - 0 0 - 0.793 0.732 0.909 - - 0 - 0.00%
2012-09-10 0 1.300 1.260 1.500 1.300 1.300 38,000 48,800 1.2842 0.793 0.769 0.915 0.793 0.793 62,266 0.7837 0.00%
2012-09-07 0 1.300 1.260 1.300 - - 22,000 28,000 1.2727 0.793 0.769 0.793 - - 36,049 0.7767 0.00%
2012-09-06 0 1.300 1.260 1.300 - - 0 0 - 0.793 0.769 0.793 - - 0 - 0.00%
2012-09-05 0 1.300 1.250 1.350 - - 0 0 - 0.793 0.763 0.824 - - 0 - 0.00%
2012-09-04 0 1.300 1.250 1.350 1.300 1.350 116,000 153,600 1.3241 0.793 0.763 0.824 0.793 0.824 190,076 0.8081 -0.76%
2012-09-03 0 1.310 1.260 1.330 1.310 1.340 28,000 36,600 1.3071 0.799 0.769 0.812 0.799 0.818 45,880 0.7977 -2.96%
2012-08-31 0 1.350 1.220 1.350 - - 0 0 - 0.824 0.745 0.824 - - 0 - 0.00%
2012-08-30 0 1.350 1.250 1.500 - - 0 0 - 0.824 0.763 0.915 - - 0 - 0.00%
2012-08-29 0 1.350 1.260 1.350 - - 0 0 - 0.824 0.769 0.824 - - 0 - 0.00%
2012-08-28 0 1.350 1.250 1.500 - - 0 0 - 0.824 0.763 0.915 - - 0 - 0.00%
2012-08-27 0 1.350 1.250 1.500 - - 0 0 - 0.824 0.763 0.915 - - 0 - 0.00%
2012-08-24 0 1.350 1.200 1.500 - - 0 0 - 0.824 0.732 0.915 - - 0 - 0.00%
2012-08-23 0 1.350 1.300 1.450 - - 20,000 26,200 1.3100 0.824 0.793 0.885 - - 32,772 0.7995 0.00%
2012-08-22 0 1.350 1.300 1.400 - - 0 0 - 0.824 0.793 0.854 - - 0 - 0.00%
2012-08-21 0 1.350 1.260 1.400 - - 0 0 - 0.824 0.769 0.854 - - 0 - 0.00%
2012-08-20 0 1.350 1.300 1.400 - - 0 0 - 0.824 0.793 0.854 - - 0 - 0.00%
2012-08-17 0 1.350 1.300 1.400 1.350 1.350 10,000 13,500 1.3500 0.824 0.793 0.854 0.824 0.824 16,386 0.8239 -3.57%
2012-08-16 0 1.400 1.300 1.410 - - 0 0 - 0.854 0.793 0.860 - - 0 - 0.00%
2012-08-15 0 1.400 1.250 1.420 - - 0 0 - 0.854 0.763 0.867 - - 0 - 0.00%
2012-08-14 0 1.400 1.250 1.420 - - 0 0 - 0.854 0.763 0.867 - - 0 - 0.00%
2012-08-13 0 1.400 1.320 1.400 - - 0 0 - 0.854 0.806 0.854 - - 0 - 0.00%
2012-08-10 0 1.400 1.300 1.400 1.400 1.400 2,000 2,800 1.4000 0.854 0.793 0.854 0.854 0.854 3,277 0.8544 6.06%
2012-08-09 0 1.320 1.300 1.450 - - 0 0 - 0.806 0.793 0.885 - - 0 - 0.00%
2012-08-08 0 1.320 1.260 1.380 1.320 1.320 20,000 26,400 1.3200 0.806 0.769 0.842 0.806 0.806 32,772 0.8056 -5.71%
2012-08-07 0 1.400 1.240 1.500 - - 0 0 - 0.854 0.757 0.915 - - 0 - 0.00%
2012-08-06 0 1.400 1.240 1.500 - - 0 0 - 0.854 0.757 0.915 - - 0 - 0.00%
2012-08-03 0 1.400 1.240 1.500 - - 0 0 - 0.854 0.757 0.915 - - 0 - 0.00%
2012-08-02 0 1.400 1.320 1.420 1.400 1.400 52,000 72,800 1.4000 0.854 0.806 0.867 0.854 0.854 85,206 0.8544 0.00%
2012-08-01 0 1.400 1.220 1.400 - - 0 0 - 0.854 0.745 0.854 - - 0 - 0.00%
2012-07-31 0 1.400 1.400 1.490 1.300 1.310 38,000 49,480 1.3021 0.854 0.854 0.909 0.793 0.799 62,266 0.7947 -1.13%
2012-07-30 0 1.416 1.280 1.500 - - 0 0 - 0.864 0.781 0.915 - - 0 - 0.00%
2012-07-27 0 1.416 1.300 1.490 - - 40,000 52,400 1.3100 0.864 0.793 0.909 - - 65,543 0.7995 0.00%
2012-07-26 0 1.416 1.310 1.420 - - 0 0 - 0.864 0.799 0.867 - - 0 - 0.00%
2012-07-25 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-24 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-23 0 1.416 1.310 1.420 - - 0 0 - 0.864 0.799 0.867 - - 0 - 0.00%
2012-07-20 0 1.416 1.350 1.420 - - 0 0 - 0.864 0.824 0.867 - - 0 - 0.00%
2012-07-19 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-18 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-17 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-07-16 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-07-13 0 1.416 1.310 1.500 - - 0 0 - 0.864 0.799 0.915 - - 0 - 0.00%
2012-07-12 0 1.416 1.310 1.500 - - 0 0 - 0.864 0.799 0.915 - - 0 - 0.00%
2012-07-11 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-07-10 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-07-09 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-07-06 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-05 0 1.416 1.300 1.420 - - 0 0 - 0.864 0.793 0.867 - - 0 - 0.00%
2012-07-04 0 1.416 1.320 1.420 - - 0 0 - 0.864 0.806 0.867 - - 0 - 0.00%
2012-07-03 0 1.416 1.350 1.500 - - 0 0 - 0.864 0.824 0.915 - - 0 - 0.00%
2012-06-29 0 1.416 1.300 1.500 - - 0 0 - 0.864 0.793 0.915 - - 0 - 0.00%
2012-06-28 0 1.416 1.360 1.500 - - 0 0 - 0.864 0.830 0.915 - - 0 - 0.04%
2012-06-27 0 1.440 1.410 1.500 - - 0 0 - 0.864 0.846 0.900 - - 0 - 0.00%
2012-06-26 0 1.440 1.300 1.500 - - 0 0 - 0.864 0.780 0.900 - - 0 - 0.00%
2012-06-25 0 1.440 1.230 1.500 - - 0 0 - 0.864 0.738 0.900 - - 0 - 0.00%
2012-06-22 0 1.440 1.230 1.500 - - 0 0 - 0.864 0.738 0.900 - - 0 - 0.00%
2012-06-21 0 1.440 1.230 1.500 - - 0 0 - 0.864 0.738 0.900 - - 0 - 0.00%
2012-06-20 0 1.440 1.230 1.500 - - 0 0 - 0.864 0.738 0.900 - - 0 - 0.00%
2012-06-19 0 1.440 1.410 1.500 - - 0 0 - 0.864 0.846 0.900 - - 0 - 0.00%
2012-06-18 0 1.440 1.230 1.500 - - 0 0 - 0.864 0.738 0.900 - - 0 - 0.00%
2012-06-15 0 1.440 1.300 1.440 - - 0 0 - 0.864 0.780 0.864 - - 0 - 0.00%
2012-06-14 0 1.440 1.300 1.500 - - 0 0 - 0.864 0.780 0.900 - - 0 - 0.00%
2012-06-13 0 1.440 1.300 1.500 - - 0 0 - 0.864 0.780 0.900 - - 0 - 0.00%
2012-06-12 0 1.440 1.300 1.500 - - 0 0 - 0.864 0.780 0.900 - - 0 - 0.00%
2012-06-11 0 1.440 1.300 1.460 - - 0 0 - 0.864 0.780 0.876 - - 0 - 0.00%
2012-06-08 0 1.440 1.300 1.480 - - 0 0 - 0.864 0.780 0.888 - - 0 - 0.00%
2012-06-07 0 1.440 1.320 1.440 - - 0 0 - 0.864 0.792 0.864 - - 0 - -2.70%
2012-06-06 0 1.480 1.300 1.480 - - 0 0 - 0.888 0.780 0.888 - - 0 - 0.00%
2012-06-05 0 1.480 1.310 1.490 - - 0 0 - 0.888 0.786 0.894 - - 0 - 0.00%
2012-06-04 0 1.480 1.310 1.540 1.480 1.480 10,000 14,800 1.4800 0.888 0.786 0.924 0.888 0.888 16,670 0.8878 8.03%
2012-06-01 0 1.370 1.300 1.650 - - 0 0 - 0.822 0.780 0.990 - - 0 - 0.00%
2012-05-31 0 1.370 1.230 1.640 - - 0 0 - 0.822 0.738 0.984 - - 0 - 0.00%
2012-05-30 0 1.370 1.300 1.650 - - 0 0 - 0.822 0.780 0.990 - - 0 - 0.00%
2012-05-29 0 1.370 1.300 1.640 - - 0 0 - 0.822 0.780 0.984 - - 0 - 0.00%
2012-05-28 0 1.370 1.300 1.640 - - 0 0 - 0.822 0.780 0.984 - - 0 - 0.00%
2012-05-25 0 1.370 1.300 1.630 - - 0 0 - 0.822 0.780 0.978 - - 0 - 0.00%
2012-05-24 0 1.370 1.370 1.640 1.200 1.200 4,000 4,800 1.2000 0.822 0.822 0.984 0.720 0.720 6,668 0.7199 0.00%
2012-05-23 0 1.370 1.300 1.640 - - 0 0 - 0.822 0.780 0.984 - - 0 - 0.00%
2012-05-22 0 1.370 1.320 1.370 - - 0 0 - 0.822 0.792 0.822 - - 0 - 0.00%
2012-05-21 0 1.370 1.300 1.640 - - 0 0 - 0.822 0.780 0.984 - - 0 - 0.00%
2012-05-18 0 1.370 1.320 1.630 - - 0 0 - 0.822 0.792 0.978 - - 0 - 0.00%
2012-05-17 0 1.370 1.370 1.640 1.300 1.300 10,000 13,000 1.3000 0.822 0.822 0.984 0.780 0.780 16,670 0.7798 -2.14%
2012-05-16 0 1.400 1.200 1.450 - - 0 0 - 0.840 0.720 0.870 - - 0 - 0.00%
2012-05-15 0 1.400 1.300 1.450 - - 0 0 - 0.840 0.780 0.870 - - 0 - 0.00%
2012-05-14 0 1.400 1.300 1.400 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2012-05-11 0 1.400 1.320 1.400 - - 0 0 - 0.840 0.792 0.840 - - 0 - -3.45%
2012-05-10 0 1.450 1.450 1.690 1.220 1.220 2,000 2,440 1.2200 0.870 0.870 1.014 0.732 0.732 3,334 0.7319 3.57%
2012-05-09 0 1.400 1.300 1.400 1.400 1.400 56,000 78,400 1.4000 0.840 0.780 0.840 0.840 0.840 93,352 0.8398 0.00%
2012-05-08 0 1.400 1.360 1.400 1.400 1.450 114,000 164,300 1.4412 0.840 0.816 0.840 0.840 0.870 190,038 0.8646 -3.45%
2012-05-07 0 1.450 1.410 1.450 1.450 1.450 100,000 145,000 1.4500 0.870 0.846 0.870 0.870 0.870 166,700 0.8698 3.57%
2012-05-04 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-05-03 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-05-02 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-30 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-27 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-26 0 1.400 1.260 1.690 - - 0 0 - 0.840 0.756 1.014 - - 0 - 0.00%
2012-04-25 0 1.400 1.260 1.690 - - 0 0 - 0.840 0.756 1.014 - - 0 - 0.00%
2012-04-24 0 1.400 1.300 1.600 - - 0 0 - 0.840 0.780 0.960 - - 0 - 0.00%
2012-04-23 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-20 0 1.400 1.300 1.600 - - 0 0 - 0.840 0.780 0.960 - - 0 - 0.00%
2012-04-19 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-18 0 1.400 1.310 1.690 1.400 1.400 20,000 28,000 1.4000 0.840 0.786 1.014 0.840 0.840 33,340 0.8398 0.00%
2012-04-17 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-16 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-13 0 1.400 1.260 1.600 - - 0 0 - 0.840 0.756 0.960 - - 0 - 0.00%
2012-04-12 0 1.400 1.300 1.590 - - 0 0 - 0.840 0.780 0.954 - - 0 - 0.00%
2012-04-11 0 1.400 1.310 1.600 - - 0 0 - 0.840 0.786 0.960 - - 0 - 0.00%
2012-04-10 0 1.400 1.300 1.600 - - 2,000 3,180 1.5900 0.840 0.780 0.960 - - 3,334 0.9538 0.00%
2012-04-05 0 1.400 1.350 1.590 - - 0 0 - 0.840 0.810 0.954 - - 0 - 0.00%
2012-04-03 0 1.400 1.350 1.570 - - 0 0 - 0.840 0.810 0.942 - - 0 - 0.00%
2012-04-02 0 1.400 1.300 1.600 - - 0 0 - 0.840 0.780 0.960 - - 0 - 0.00%
2012-03-30 0 1.400 1.400 1.600 - - 0 0 - 0.840 0.840 0.960 - - 0 - 0.00%
2012-03-29 0 1.400 1.300 1.600 1.400 1.400 36,000 50,400 1.4000 0.840 0.780 0.960 0.840 0.840 60,012 0.8398 0.00%
2012-03-28 0 1.400 1.400 1.450 - - 0 0 - 0.840 0.840 0.870 - - 0 - 0.00%
2012-03-27 0 1.400 1.400 1.450 1.400 1.400 4,000 5,600 1.4000 0.840 0.840 0.870 0.840 0.840 6,668 0.8398 -3.45%
2012-03-26 0 1.450 1.400 1.500 1.450 1.450 14,000 20,300 1.4500 0.870 0.840 0.900 0.870 0.870 23,338 0.8698 0.00%
2012-03-23 0 1.450 1.300 1.550 1.450 1.450 6,000 8,700 1.4500 0.870 0.780 0.930 0.870 0.870 10,002 0.8698 0.00%
2012-03-22 0 1.450 1.340 1.490 - - 0 0 - 0.870 0.804 0.894 - - 0 - 0.00%
2012-03-21 0 1.450 1.450 1.620 1.300 1.510 842,000 1,145,940 1.3610 0.870 0.870 0.972 0.780 0.906 1,403,617 0.8164 -11.59%
2012-03-20 0 1.640 1.520 1.670 - - 0 0 - 0.984 0.912 1.002 - - 0 - 0.00%
2012-03-19 0 1.640 1.540 1.690 - - 0 0 - 0.984 0.924 1.014 - - 0 - 0.00%
2012-03-16 0 1.640 1.500 1.700 - - 0 0 - 0.984 0.900 1.020 - - 0 - 0.00%
2012-03-15 0 1.640 1.500 1.660 1.640 1.640 40,000 65,600 1.6400 0.984 0.900 0.996 0.984 0.984 66,680 0.9838 2.50%
2012-03-14 0 1.600 1.550 1.700 1.500 1.600 116,000 184,800 1.5931 0.960 0.930 1.020 0.900 0.960 193,372 0.9557 0.00%
2012-03-13 0 1.600 1.600 1.780 - - 0 0 - 0.960 0.960 1.068 - - 0 - 0.00%
2012-03-12 0 1.600 1.500 1.780 - - 0 0 - 0.960 0.900 1.068 - - 0 - 0.00%
2012-03-09 0 1.600 1.600 1.780 - - 0 0 - 0.960 0.960 1.068 - - 0 - 0.00%
2012-03-08 0 1.600 1.540 1.690 1.600 1.600 100,000 160,000 1.6000 0.960 0.924 1.014 0.960 0.960 166,700 0.9598 -4.76%
2012-03-07 0 1.680 1.600 1.680 - - 0 0 - 1.008 0.960 1.008 - - 0 - -0.59%
2012-03-06 0 1.690 1.600 1.690 - - 0 0 - 1.014 0.960 1.014 - - 0 - 0.00%
2012-03-05 0 1.690 1.600 1.690 - - 0 0 - 1.014 0.960 1.014 - - 0 - 0.00%
2012-03-02 0 1.690 1.600 1.690 - - 0 0 - 1.014 0.960 1.014 - - 0 - 0.00%
2012-03-01 0 1.690 1.560 1.690 - - 0 0 - 1.014 0.936 1.014 - - 0 - 0.00%
2012-02-29 0 1.690 1.600 1.700 - - 0 0 - 1.014 0.960 1.020 - - 0 - 0.00%
2012-02-28 0 1.690 1.600 1.690 1.700 1.700 70,000 119,000 1.7000 1.014 0.960 1.014 1.020 1.020 116,690 1.0198 4.32%
2012-02-27 0 1.620 1.580 1.700 - - 0 0 - 0.972 0.948 1.020 - - 0 - 0.00%
2012-02-24 0 1.620 1.580 1.700 - - 0 0 - 0.972 0.948 1.020 - - 0 - 0.00%
2012-02-23 0 1.620 1.620 1.700 - - 0 0 - 0.972 0.972 1.020 - - 0 - 0.00%
2012-02-22 0 1.620 1.590 1.700 - - 0 0 - 0.972 0.954 1.020 - - 0 - 0.00%
2012-02-21 0 1.620 1.580 1.620 - - 0 0 - 0.972 0.948 0.972 - - 0 - 0.00%
2012-02-20 0 1.620 1.620 1.700 1.590 1.600 14,000 22,300 1.5929 0.972 0.972 1.020 0.954 0.960 23,338 0.9555 1.25%
2012-02-17 0 1.600 1.600 1.700 1.600 1.600 50,000 80,000 1.6000 0.960 0.960 1.020 0.960 0.960 83,350 0.9598 0.00%
2012-02-16 0 1.600 1.600 1.680 1.580 1.620 56,000 89,520 1.5986 0.960 0.960 1.008 0.948 0.972 93,352 0.9589 -1.23%
2012-02-15 0 1.620 1.620 1.680 1.620 1.650 44,000 71,820 1.6323 0.972 0.972 1.008 0.972 0.990 73,348 0.9792 -4.71%
2012-02-14 0 1.700 1.600 1.700 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2012-02-13 0 1.700 1.600 1.700 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2012-02-10 0 1.700 1.640 1.700 1.600 1.700 32,000 51,600 1.6125 1.020 0.984 1.020 0.960 1.020 53,344 0.9673 -2.30%
2012-02-09 0 1.740 1.610 1.780 - - 0 0 - 1.044 0.966 1.068 - - 0 - 0.00%
2012-02-08 0 1.740 1.600 1.780 - - 0 0 - 1.044 0.960 1.068 - - 0 - 0.00%
2012-02-07 0 1.740 1.600 1.790 - - 0 0 - 1.044 0.960 1.074 - - 0 - 0.00%
2012-02-06 0 1.740 1.620 1.780 - - 0 0 - 1.044 0.972 1.068 - - 0 - 0.00%
2012-02-03 0 1.740 - 1.770 1.740 1.740 2,000 3,480 1.7400 1.044 - 1.062 1.044 1.044 3,334 1.0438 2.35%
2012-02-02 0 1.700 1.600 1.700 1.700 1.700 2,000 3,400 1.7000 1.020 0.960 1.020 1.020 1.020 3,334 1.0198 3.03%
2012-02-01 0 1.650 1.650 1.750 1.570 1.570 2,000 3,140 1.5700 0.990 0.990 1.050 0.942 0.942 3,334 0.9418 5.10%
2012-01-31 0 1.570 1.560 1.750 - - 0 0 - 0.942 0.936 1.050 - - 0 - 0.00%
2012-01-30 0 1.570 1.570 1.750 1.570 1.580 30,000 47,340 1.5780 0.942 0.942 1.050 0.942 0.948 50,010 0.9466 -3.09%
2012-01-27 0 1.620 1.600 1.800 - - 0 0 - 0.972 0.960 1.080 - - 0 - 0.00%
2012-01-26 0 1.620 1.580 1.750 - - 0 0 - 0.972 0.948 1.050 - - 0 - 0.00%
2012-01-20 0 1.620 1.580 1.700 - - 0 0 - 0.972 0.948 1.020 - - 0 - 0.00%
2012-01-19 0 1.620 1.580 1.700 - - 0 0 - 0.972 0.948 1.020 - - 0 - 0.00%
2012-01-18 0 1.620 1.500 1.780 - - 0 0 - 0.972 0.900 1.068 - - 0 - 0.00%
2012-01-17 0 1.620 1.500 1.750 1.620 1.620 50,000 81,000 1.6200 0.972 0.900 1.050 0.972 0.972 83,350 0.9718 1.25%
2012-01-16 0 1.600 1.600 1.790 - - 0 0 - 0.960 0.960 1.074 - - 0 - 0.00%
2012-01-13 0 1.600 1.550 1.750 1.600 1.600 80,000 128,000 1.6000 0.960 0.930 1.050 0.960 0.960 133,360 0.9598 -5.88%
2012-01-12 0 1.700 - 1.700 1.700 1.700 28,000 47,600 1.7000 1.020 - 1.020 1.020 1.020 46,676 1.0198 1.19%
2012-01-11 0 1.680 - 1.740 - - 0 0 - 1.008 - 1.044 - - 0 - 0.00%
2012-01-10 0 1.680 - 1.770 - - 0 0 - 1.008 - 1.062 - - 0 - 0.00%
2012-01-09 0 1.680 - 1.780 - - 0 0 - 1.008 - 1.068 - - 0 - 0.00%
2012-01-06 0 1.680 - 1.800 - - 0 0 - 1.008 - 1.080 - - 0 - 0.00%
2012-01-05 0 1.680 - 1.850 - - 0 0 - 1.008 - 1.110 - - 0 - 0.00%
2012-01-04 0 1.680 1.600 1.850 - - 0 0 - 1.008 0.960 1.110 - - 0 - 0.00%
2012-01-03 0 1.680 - 1.940 - - 0 0 - 1.008 - 1.164 - - 0 - 0.00%
2011-12-30 0 1.680 - 1.720 - - 46,000 79,120 1.7200 1.008 - 1.032 - - 76,682 1.0318 0.00%
2011-12-29 0 1.680 1.590 1.880 1.680 1.680 34,000 57,120 1.6800 1.008 0.954 1.128 1.008 1.008 56,678 1.0078 0.00%
2011-12-28 0 1.680 - 1.950 - - 0 0 - 1.008 - 1.170 - - 0 - 0.00%
2011-12-23 0 1.680 - 1.750 1.680 1.680 10,000 16,800 1.6800 1.008 - 1.050 1.008 1.008 16,670 1.0078 -4.00%
2011-12-22 0 1.750 - 1.800 1.750 1.750 2,000 3,500 1.7500 1.050 - 1.080 1.050 1.050 3,334 1.0498 2.94%
2011-12-21 0 1.700 - 1.850 1.700 1.700 24,000 40,800 1.7000 1.020 - 1.110 1.020 1.020 40,008 1.0198 -2.86%
2011-12-20 0 1.750 - 1.750 - - 0 0 - 1.050 - 1.050 - - 0 - -2.78%
2011-12-19 0 1.800 - 1.820 - - 0 0 - 1.080 - 1.092 - - 0 - 0.00%
2011-12-16 0 1.800 - 1.800 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2011-12-15 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 1.080 - 1.080 1.080 1.080 3,334 1.0798 2.86%
2011-12-14 0 1.750 - 1.800 1.800 1.800 2,000 3,600 1.8000 1.050 - 1.080 1.080 1.080 3,334 1.0798 0.00%
2011-12-13 0 1.750 1.600 1.800 - - 0 0 - 1.050 0.960 1.080 - - 0 - 0.00%
2011-12-12 0 1.750 - 1.800 - - 0 0 - 1.050 - 1.080 - - 0 - 0.00%
2011-12-09 0 1.750 1.610 1.820 - - 0 0 - 1.050 0.966 1.092 - - 0 - 0.00%
2011-12-08 0 1.750 1.750 1.850 - - 0 0 - 1.050 1.050 1.110 - - 0 - 1.74%
2011-12-07 0 1.720 - 1.820 - - 0 0 - 1.032 - 1.092 - - 0 - 0.00%
2011-12-06 0 1.720 - 1.780 - - 0 0 - 1.032 - 1.068 - - 0 - 0.00%
2011-12-05 0 1.720 1.620 1.720 1.760 1.760 2,000 3,520 1.7600 1.032 0.972 1.032 1.056 1.056 3,334 1.0558 -2.27%
2011-12-02 0 1.760 1.620 1.800 - - 0 0 - 1.056 0.972 1.080 - - 0 - 0.00%
2011-12-01 0 1.760 1.640 1.760 - - 0 0 - 1.056 0.984 1.056 - - 0 - 0.00%
2011-11-30 0 1.760 1.600 1.760 1.760 1.760 30,000 52,800 1.7600 1.056 0.960 1.056 1.056 1.056 50,010 1.0558 0.57%
2011-11-29 0 1.750 - 1.770 - - 0 0 - 1.050 - 1.062 - - 0 - 0.00%
2011-11-28 0 1.750 1.600 1.770 - - 10,000 17,700 1.7700 1.050 0.960 1.062 - - 16,670 1.0618 0.00%
2011-11-25 0 1.750 1.600 1.770 - - 0 0 - 1.050 0.960 1.062 - - 0 - 0.00%
2011-11-24 0 1.750 1.600 1.770 - - 0 0 - 1.050 0.960 1.062 - - 0 - 0.00%
2011-11-23 0 1.750 1.590 1.750 - - 0 0 - 1.050 0.954 1.050 - - 0 - 0.00%
2011-11-22 0 1.750 1.600 1.750 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2011-11-21 0 1.750 1.610 1.750 1.650 1.750 26,000 43,100 1.6577 1.050 0.966 1.050 0.990 1.050 43,342 0.9944 1.74%
2011-11-18 0 1.720 1.720 1.730 - - 0 0 - 1.032 1.032 1.038 - - 0 - 2.38%
2011-11-17 0 1.680 1.580 1.700 - - 0 0 - 1.008 0.948 1.020 - - 0 - 0.00%
2011-11-16 0 1.680 1.600 1.700 - - 0 0 - 1.008 0.960 1.020 - - 0 - 0.00%
2011-11-15 0 1.680 1.600 1.700 - - 0 0 - 1.008 0.960 1.020 - - 0 - 0.00%
2011-11-14 0 1.680 1.600 1.680 - - 0 0 - 1.008 0.960 1.008 - - 0 - -1.18%
2011-11-11 0 1.700 1.600 1.700 1.650 1.700 22,000 36,400 1.6545 1.020 0.960 1.020 0.990 1.020 36,674 0.9925 0.00%
2011-11-10 0 1.700 1.600 1.700 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2011-11-09 0 1.700 1.660 1.700 1.700 1.700 6,000 10,200 1.7000 1.020 0.996 1.020 1.020 1.020 10,002 1.0198 0.00%
2011-11-08 0 1.700 1.600 1.700 1.700 1.750 44,000 75,800 1.7227 1.020 0.960 1.020 1.020 1.050 73,348 1.0334 -2.86%
2011-11-07 0 1.750 1.700 1.800 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2011-11-04 0 1.750 - 1.810 - - 0 0 - 1.050 - 1.086 - - 0 - 0.00%
2011-11-03 0 1.750 - 1.850 - - 0 0 - 1.050 - 1.110 - - 0 - 0.00%
2011-11-02 0 1.750 - 1.750 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2011-11-01 0 1.750 - 1.750 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2011-10-31 0 1.750 - 1.790 - - 0 0 - 1.050 - 1.074 - - 0 - 0.00%
2011-10-28 0 1.750 1.750 1.770 - - 0 0 - 1.050 1.050 1.062 - - 0 - 2.94%
2011-10-27 0 1.700 - 1.720 1.700 1.700 10,000 17,000 1.7000 1.020 - 1.032 1.020 1.020 16,670 1.0198 0.00%
2011-10-26 0 1.700 - 1.740 - - 0 0 - 1.020 - 1.044 - - 0 - 0.00%
2011-10-25 0 1.700 1.700 1.840 - - 0 0 - 1.020 1.020 1.104 - - 0 - 1.80%
2011-10-24 0 1.670 - 1.750 - - 0 0 - 1.002 - 1.050 - - 0 - 0.00%
2011-10-21 0 1.670 - 1.680 - - 0 0 - 1.002 - 1.008 - - 0 - 0.00%
2011-10-20 0 1.670 - 1.680 - - 0 0 - 1.002 - 1.008 - - 0 - 0.00%
2011-10-19 0 1.670 - 1.700 - - 0 0 - 1.002 - 1.020 - - 0 - 0.00%
2011-10-18 0 1.670 - 1.680 - - 0 0 - 1.002 - 1.008 - - 0 - 0.00%
2011-10-17 0 1.670 - 1.670 - - 0 0 - 1.002 - 1.002 - - 0 - -1.18%
2011-10-14 0 1.690 1.600 1.690 1.600 1.690 90,000 146,800 1.6311 1.014 0.960 1.014 0.960 1.014 150,030 0.9785 2.42%
2011-10-13 0 1.650 1.500 1.790 - - 0 0 - 0.990 0.900 1.074 - - 0 - 0.00%
2011-10-12 0 1.650 1.600 1.690 1.650 1.650 4,000 6,600 1.6500 0.990 0.960 1.014 0.990 0.990 6,668 0.9898 -2.37%
2011-10-11 0 1.690 - 1.700 - - 0 0 - 1.014 - 1.020 - - 0 - 0.00%
2011-10-10 0 1.690 1.510 1.700 1.600 1.690 34,000 54,680 1.6082 1.014 0.906 1.020 0.960 1.014 56,678 0.9647 0.00%
2011-10-07 0 1.690 1.620 1.690 - - 42,000 71,400 1.7000 1.014 0.972 1.014 - - 70,014 1.0198 0.00%
2011-10-06 0 1.690 - 1.700 - - 0 0 - 1.014 - 1.020 - - 0 - 0.00%
2011-10-04 0 1.690 - 1.690 1.700 1.700 10,000 17,000 1.7000 1.014 - 1.014 1.020 1.020 16,670 1.0198 3.94%
2011-10-03 0 1.626 - 1.950 - - 0 0 - 0.975 - 1.170 - - 0 - 0.02%
2011-09-30 0 1.650 1.600 1.650 1.650 1.650 10,000 16,500 1.6500 0.975 0.946 0.975 0.975 0.975 16,920 0.9752 0.00%
2011-09-28 0 1.650 1.600 1.780 - - 0 0 - 0.975 0.946 1.052 - - 0 - 0.00%
2011-09-27 0 1.650 1.650 1.680 1.600 1.650 32,000 52,700 1.6469 0.975 0.975 0.993 0.946 0.975 54,144 0.9733 -2.94%
2011-09-26 0 1.700 - 1.700 1.600 1.700 4,000 6,600 1.6500 1.005 - 1.005 0.946 1.005 6,768 0.9752 0.00%
2011-09-23 0 1.700 - 1.700 - - 0 0 - 1.005 - 1.005 - - 0 - 0.00%
2011-09-22 0 1.700 1.640 1.900 1.700 1.700 10,000 17,000 1.7000 1.005 0.969 1.123 1.005 1.005 16,920 1.0047 0.00%
2011-09-21 0 1.700 - 1.900 - - 0 0 - 1.005 - 1.123 - - 0 - 0.00%
2011-09-20 0 1.700 - 1.900 - - 0 0 - 1.005 - 1.123 - - 0 - 0.00%
2011-09-19 0 1.700 - 1.900 - - 0 0 - 1.005 - 1.123 - - 0 - 0.00%
2011-09-16 0 1.700 1.600 1.930 - - 0 0 - 1.005 0.946 1.141 - - 0 - 0.00%
2011-09-15 0 1.700 1.600 1.700 - - 0 0 - 1.005 0.946 1.005 - - 0 - 0.00%
2011-09-14 0 1.700 1.600 1.700 - - 208,000 351,520 1.6900 1.005 0.946 1.005 - - 351,935 0.9988 0.00%
2011-09-12 0 1.700 1.600 1.850 - - 0 0 - 1.005 0.946 1.093 - - 0 - 0.00%
2011-09-09 0 1.700 1.600 1.900 - - 0 0 - 1.005 0.946 1.123 - - 0 - 0.00%
2011-09-08 0 1.700 1.650 1.850 - - 0 0 - 1.005 0.975 1.093 - - 0 - 0.00%
2011-09-07 0 1.700 1.650 1.900 - - 0 0 - 1.005 0.975 1.123 - - 0 - 0.00%
2011-09-06 0 1.700 1.650 1.810 - - 0 0 - 1.005 0.975 1.070 - - 0 - 0.00%
2011-09-05 0 1.700 1.620 1.900 - - 0 0 - 1.005 0.957 1.123 - - 0 - 0.00%
2011-09-02 0 1.700 1.610 1.820 - - 0 0 - 1.005 0.952 1.076 - - 0 - 0.00%
2011-09-01 0 1.700 1.620 1.790 - - 0 0 - 1.005 0.957 1.058 - - 0 - 0.00%
2011-08-31 0 1.700 1.600 1.790 - - 0 0 - 1.005 0.946 1.058 - - 0 - 0.00%
2011-08-30 0 1.700 - 1.880 - - 0 0 - 1.005 - 1.111 - - 0 - 0.00%
2011-08-29 0 1.700 - 1.740 - - 0 0 - 1.005 - 1.028 - - 0 - 0.00%
2011-08-26 0 1.700 - 1.760 - - 0 0 - 1.005 - 1.040 - - 0 - 0.00%
2011-08-25 0 1.700 - 1.780 - - 0 0 - 1.005 - 1.052 - - 0 - 0.00%
2011-08-24 0 1.700 - 1.780 - - 0 0 - 1.005 - 1.052 - - 0 - 0.00%
2011-08-23 0 1.700 - 1.800 - - 28,000 47,600 1.7000 1.005 - 1.064 - - 47,376 1.0047 0.00%
2011-08-22 0 1.700 - 1.790 - - 0 0 - 1.005 - 1.058 - - 0 - 0.00%
2011-08-19 0 1.700 - 1.800 - - 0 0 - 1.005 - 1.064 - - 0 - 0.00%
2011-08-18 0 1.700 1.700 1.850 - - 0 0 - 1.005 1.005 1.093 - - 0 - 0.59%
2011-08-17 0 1.690 1.690 1.820 - - 0 0 - 0.999 0.999 1.076 - - 0 - 1.81%
2011-08-16 0 1.660 1.660 1.840 - - 0 0 - 0.981 0.981 1.087 - - 0 - 2.47%
2011-08-15 0 1.620 - 1.750 - - 0 0 - 0.957 - 1.034 - - 0 - 0.00%
2011-08-12 0 1.620 1.620 1.820 1.600 1.600 10,000 16,000 1.6000 0.957 0.957 1.076 0.946 0.946 16,920 0.9456 1.25%
2011-08-11 0 1.600 1.520 1.650 - - 0 0 - 0.946 0.898 0.975 - - 0 - 0.00%
2011-08-10 0 1.600 1.600 1.800 - - 0 0 - 0.946 0.946 1.064 - - 0 - 1.91%
2011-08-09 0 1.570 1.570 1.750 1.570 1.570 12,000 18,840 1.5700 0.928 0.928 1.034 0.928 0.928 20,304 0.9279 -2.48%
2011-08-08 0 1.610 1.610 1.750 1.610 1.650 82,000 135,860 1.6568 0.952 0.952 1.034 0.952 0.975 138,744 0.9792 -8.52%
2011-08-05 0 1.760 1.650 1.760 - - 6,000 10,560 1.7600 1.040 0.975 1.040 - - 10,152 1.0402 0.00%
2011-08-04 0 1.760 1.720 1.760 1.710 1.760 180,000 311,300 1.7294 1.040 1.017 1.040 1.011 1.040 304,559 1.0221 0.57%
2011-08-03 0 1.750 1.700 1.820 1.750 1.750 20,000 35,000 1.7500 1.034 1.005 1.076 1.034 1.034 33,840 1.0343 -1.69%
2011-08-02 0 1.780 1.750 1.800 - - 0 0 - 1.052 1.034 1.064 - - 0 - 0.00%
2011-08-01 0 1.780 1.780 1.820 - - 500 870 1.7400 1.052 1.052 1.076 - - 846 1.0284 1.14%
2011-07-29 0 1.760 1.760 1.820 - - 0 0 - 1.040 1.040 1.076 - - 0 - 0.57%
2011-07-28 0 1.750 1.750 1.880 - - 0 0 - 1.034 1.034 1.111 - - 0 - 0.00%
2011-07-27 0 1.750 1.730 1.880 - - 0 0 - 1.034 1.022 1.111 - - 0 - 0.00%
2011-07-26 0 1.750 1.710 1.800 1.750 1.750 8,000 14,000 1.7500 1.034 1.011 1.064 1.034 1.034 13,536 1.0343 0.00%
2011-07-25 0 1.750 1.720 1.840 - - 0 0 - 1.034 1.017 1.087 - - 0 - 0.00%
2011-07-22 0 1.750 1.750 1.820 - - 0 0 - 1.034 1.034 1.076 - - 0 - 0.00%
2011-07-21 0 1.750 1.730 1.800 1.750 1.780 90,000 158,700 1.7633 1.034 1.022 1.064 1.034 1.052 152,280 1.0422 -2.78%
2011-07-20 0 1.800 1.780 1.830 1.790 1.800 70,000 125,800 1.7971 1.064 1.052 1.082 1.058 1.064 118,440 1.0621 0.00%
2011-07-19 0 1.800 1.770 1.850 - - 0 0 - 1.064 1.046 1.093 - - 0 - 0.00%
2011-07-18 0 1.800 1.760 1.910 - - 0 0 - 1.064 1.040 1.129 - - 0 - 0.00%
2011-07-15 0 1.800 1.770 1.830 - - 0 0 - 1.064 1.046 1.082 - - 0 - 0.00%
2011-07-14 0 1.800 1.780 1.850 1.690 1.820 96,000 170,600 1.7771 1.064 1.052 1.093 0.999 1.076 162,432 1.0503 0.00%
2011-07-13 0 1.800 1.770 1.850 - - 0 0 - 1.064 1.046 1.093 - - 0 - 0.00%
2011-07-12 0 1.800 1.800 1.850 - - 0 0 - 1.064 1.064 1.093 - - 0 - 0.00%
2011-07-11 0 1.800 1.750 1.910 - - 0 0 - 1.064 1.034 1.129 - - 0 - 0.00%
2011-07-08 0 1.800 1.800 1.850 1.800 1.800 20,000 36,000 1.8000 1.064 1.064 1.093 1.064 1.064 33,840 1.0638 -0.55%
2011-07-07 0 1.810 1.810 1.870 - - 0 0 - 1.070 1.070 1.105 - - 0 - 0.56%
2011-07-06 0 1.800 1.800 1.880 1.800 1.810 22,000 39,620 1.8009 1.064 1.064 1.111 1.064 1.070 37,224 1.0644 -4.76%
2011-07-05 0 1.890 1.790 1.890 - - 0 0 - 1.117 1.058 1.117 - - 0 - 0.00%
2011-07-04 0 1.890 1.780 1.890 - - 10,000 17,900 1.7900 1.117 1.052 1.117 - - 16,920 1.0579 0.00%
2011-06-30 0 1.890 1.770 1.890 - - 0 0 - 1.117 1.046 1.117 - - 0 - 0.00%
2011-06-29 0 1.890 1.790 1.890 1.890 1.890 70,000 131,200 1.8743 1.117 1.058 1.117 1.117 1.117 118,440 1.1077 6.18%
2011-06-28 0 1.780 1.780 1.880 1.780 1.780 398,000 710,220 1.7845 1.052 1.052 1.111 1.052 1.052 673,415 1.0547 3.49%
2011-06-27 0 1.720 1.660 1.890 - - 0 0 - 1.017 0.981 1.117 - - 0 - 0.00%
2011-06-24 0 1.720 1.720 1.800 1.720 1.720 20,000 34,400 1.7200 1.017 1.017 1.064 1.017 1.017 33,840 1.0166 -0.58%
2011-06-23 0 1.730 1.720 1.770 1.730 1.750 76,000 131,720 1.7332 1.022 1.017 1.046 1.022 1.034 128,592 1.0243 -2.81%
2011-06-22 0 1.780 1.760 1.800 1.780 1.780 50,000 89,000 1.7800 1.052 1.040 1.064 1.052 1.052 84,600 1.0520 0.00%
2011-06-21 0 1.780 1.720 1.820 - - 0 0 - 1.052 1.017 1.076 - - 0 - 0.00%
2011-06-20 0 1.780 1.760 1.830 - - 0 0 - 1.052 1.040 1.082 - - 0 - 0.00%
2011-06-17 0 1.780 1.780 1.850 1.780 1.780 30,000 53,400 1.7800 1.052 1.052 1.093 1.052 1.052 50,760 1.0520 0.00%
2011-06-16 0 1.780 1.780 1.860 1.780 1.780 66,000 117,480 1.7800 1.052 1.052 1.099 1.052 1.052 111,672 1.0520 -5.32%
2011-06-15 0 1.880 1.750 1.940 - - 0 0 - 1.111 1.034 1.147 - - 0 - 0.00%
2011-06-14 0 1.880 1.750 1.880 - - 0 0 - 1.111 1.034 1.111 - - 0 - 0.00%
2011-06-13 0 1.880 1.760 1.880 - - 0 0 - 1.111 1.040 1.111 - - 0 - 0.00%
2011-06-10 0 1.880 1.770 1.880 1.770 1.890 42,000 75,300 1.7929 1.111 1.046 1.111 1.046 1.117 71,064 1.0596 5.62%
2011-06-09 0 1.780 1.780 1.890 1.780 1.800 74,000 132,000 1.7838 1.052 1.052 1.117 1.052 1.064 125,208 1.0542 -1.66%
2011-06-08 0 1.810 1.810 1.890 - - 0 0 - 1.070 1.070 1.117 - - 0 - 0.56%
2011-06-07 0 1.800 1.800 1.880 1.780 1.780 20,000 35,600 1.7800 1.064 1.064 1.111 1.052 1.052 33,840 1.0520 -1.10%
2011-06-03 0 1.820 1.800 1.880 - - 0 0 - 1.076 1.064 1.111 - - 0 - 0.00%
2011-06-02 0 1.820 1.820 1.870 - - 44,000 79,200 1.8000 1.076 1.076 1.105 - - 74,448 1.0638 1.11%
2011-06-01 0 1.800 1.800 1.900 1.800 1.800 10,000 18,000 1.8000 1.064 1.064 1.123 1.064 1.064 16,920 1.0638 -1.10%
2011-05-31 0 1.820 1.820 1.900 - - 0 0 - 1.076 1.076 1.123 - - 0 - 1.11%
2011-05-30 0 1.800 1.800 1.850 1.800 1.800 50,000 90,000 1.8000 1.064 1.064 1.093 1.064 1.064 84,600 1.0638 0.00%
2011-05-27 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.064 1.052 1.064 1.064 1.064 16,920 1.0638 0.00%
2011-05-26 0 1.800 1.780 1.860 1.790 1.800 92,000 165,400 1.7978 1.064 1.052 1.099 1.058 1.064 155,664 1.0625 0.00%
2011-05-25 0 1.800 1.790 1.870 1.800 1.810 96,000 173,060 1.8027 1.064 1.058 1.105 1.064 1.070 162,432 1.0654 -2.70%
2011-05-24 0 1.850 1.770 1.850 - - 0 0 - 1.093 1.046 1.093 - - 0 - -1.07%
2011-05-23 0 1.870 1.800 1.870 - - 0 0 - 1.105 1.064 1.105 - - 0 - 0.00%
2011-05-20 0 1.870 1.840 1.870 - - 0 0 - 1.105 1.087 1.105 - - 0 - 0.00%
2011-05-19 0 1.870 1.830 1.870 - - 0 0 - 1.105 1.082 1.105 - - 0 - 0.00%
2011-05-18 0 1.870 1.810 1.880 1.840 1.870 60,000 111,760 1.8627 1.105 1.070 1.111 1.087 1.105 101,520 1.1009 0.54%
2011-05-17 0 1.860 1.850 1.860 1.800 1.860 194,000 353,440 1.8219 1.099 1.093 1.099 1.064 1.099 328,247 1.0767 2.20%
2011-05-16 0 1.820 1.850 1.880 1.810 1.890 184,000 337,060 1.8318 1.076 1.093 1.111 1.070 1.117 311,327 1.0827 -3.70%
2011-05-13 0 1.890 1.840 1.890 - - 0 0 - 1.117 1.087 1.117 - - 0 - 0.00%
2011-05-12 0 1.890 1.840 1.890 - - 0 0 - 1.117 1.087 1.117 - - 0 - 0.00%
2011-05-11 0 1.890 1.840 1.890 - - 0 0 - 1.117 1.087 1.117 - - 0 - 0.00%
2011-05-09 0 1.890 1.840 1.890 1.890 1.890 20,000 37,800 1.8900 1.117 1.087 1.117 1.117 1.117 33,840 1.1170 2.16%
2011-05-06 0 1.850 1.840 1.900 1.850 1.850 28,000 51,800 1.8500 1.093 1.087 1.123 1.093 1.093 47,376 1.0934 0.00%
2011-05-05 0 1.850 1.840 1.900 - - 0 0 - 1.093 1.087 1.123 - - 0 - 0.00%
2011-05-04 0 1.850 1.850 1.900 1.840 1.900 50,000 93,000 1.8600 1.093 1.093 1.123 1.087 1.123 84,600 1.0993 -3.14%
2011-05-03 0 1.910 1.860 1.930 - - 0 0 - 1.129 1.099 1.141 - - 0 - 0.00%
2011-04-29 0 1.910 1.850 1.930 - - 0 0 - 1.129 1.093 1.141 - - 0 - 0.00%
2011-04-28 0 1.910 1.860 1.910 1.950 1.950 24,000 46,800 1.9500 1.129 1.099 1.129 1.152 1.152 40,608 1.1525 -0.52%
2011-04-27 0 1.920 1.870 1.930 - - 0 0 - 1.135 1.105 1.141 - - 0 - 0.00%
2011-04-26 0 1.920 1.850 1.920 1.920 1.920 20,000 38,400 1.9200 1.135 1.093 1.135 1.135 1.135 33,840 1.1348 0.52%
2011-04-21 0 1.910 1.810 1.950 - - 0 0 - 1.129 1.070 1.152 - - 0 - 0.00%
2011-04-20 0 1.910 1.850 1.920 1.910 1.910 2,000 3,820 1.9100 1.129 1.093 1.135 1.129 1.129 3,384 1.1288 3.80%
2011-04-19 0 1.840 1.830 1.930 - - 4,000 7,320 1.8300 1.087 1.082 1.141 - - 6,768 1.0816 0.00%
2011-04-18 0 1.840 1.840 1.910 1.840 1.870 144,000 267,060 1.8546 1.087 1.087 1.129 1.087 1.105 243,647 1.0961 -2.13%
2011-04-15 0 1.880 1.880 1.930 1.880 1.910 172,000 325,960 1.8951 1.111 1.111 1.141 1.111 1.129 291,023 1.1200 -2.08%
2011-04-14 0 1.920 1.910 1.940 - - 100,000 192,000 1.9200 1.135 1.129 1.147 - - 169,200 1.1348 0.00%
2011-04-13 0 1.920 1.900 1.930 1.910 1.950 74,000 142,180 1.9214 1.135 1.123 1.141 1.129 1.152 125,208 1.1356 2.13%
2011-04-12 0 1.880 1.880 1.930 1.880 1.970 346,000 669,900 1.9361 1.111 1.111 1.141 1.111 1.164 585,431 1.1443 -1.05%
2011-04-11 0 1.900 1.880 1.900 1.850 1.900 184,000 343,600 1.8674 1.123 1.111 1.123 1.093 1.123 311,327 1.1037 1.06%
2011-04-08 0 1.880 1.850 1.920 1.880 1.880 50,000 94,000 1.8800 1.111 1.093 1.135 1.111 1.111 84,600 1.1111 0.00%
2011-04-07 0 1.880 1.840 1.880 1.700 1.880 24,000 43,260 1.8025 1.111 1.087 1.111 1.005 1.111 40,608 1.0653 0.00%
2011-04-06 0 1.880 1.830 1.880 1.840 1.880 36,000 66,480 1.8467 1.111 1.082 1.111 1.087 1.111 60,912 1.0914 0.00%
2011-04-04 0 1.880 1.880 1.900 - - 0 0 - 1.111 1.111 1.123 - - 0 - 2.73%
2011-04-01 0 1.830 1.830 1.860 1.830 1.850 36,000 66,160 1.8378 1.082 1.082 1.099 1.082 1.093 60,912 1.0862 -0.54%
2011-03-31 0 1.840 1.850 1.940 1.840 1.840 10,000 18,400 1.8400 1.087 1.093 1.147 1.087 1.087 16,920 1.0875 0.55%
2011-03-30 0 1.830 1.830 1.970 1.820 1.850 154,000 284,320 1.8462 1.082 1.082 1.164 1.076 1.093 260,567 1.0912 0.00%
2011-03-29 0 1.830 1.820 1.850 1.830 1.860 64,000 118,300 1.8484 1.082 1.076 1.093 1.082 1.099 108,288 1.0925 -1.61%
2011-03-28 0 1.860 1.850 1.880 1.820 1.890 52,000 96,340 1.8527 1.099 1.093 1.111 1.076 1.117 87,984 1.0950 -1.06%
2011-03-25 0 1.880 1.860 1.880 1.810 1.880 30,000 55,400 1.8467 1.111 1.099 1.111 1.070 1.111 50,760 1.0914 1.08%
2011-03-24 0 1.860 1.820 1.860 1.850 1.860 24,000 44,440 1.8517 1.099 1.076 1.099 1.093 1.099 40,608 1.0944 0.54%
2011-03-23 0 1.850 1.790 1.880 - - 0 0 - 1.093 1.058 1.111 - - 0 - 0.00%
2011-03-22 0 1.850 1.810 1.850 1.820 1.850 50,000 91,840 1.8368 1.093 1.070 1.093 1.076 1.093 84,600 1.0856 2.78%
2011-03-21 0 1.800 1.800 1.880 1.800 1.800 22,000 39,600 1.8000 1.064 1.064 1.111 1.064 1.064 37,224 1.0638 0.00%
2011-03-18 0 1.800 1.760 1.880 1.800 1.890 378,000 711,500 1.8823 1.064 1.040 1.111 1.064 1.117 639,575 1.1125 -1.64%
2011-03-17 0 1.830 1.780 1.870 1.610 1.850 26,000 44,940 1.7285 1.082 1.052 1.105 0.952 1.093 43,992 1.0216 0.00%
2011-03-16 0 1.830 1.790 1.870 1.780 1.880 132,000 240,380 1.8211 1.082 1.058 1.105 1.052 1.111 223,344 1.0763 0.00%
2011-03-15 0 1.830 1.750 1.830 1.750 1.880 298,000 540,160 1.8126 1.082 1.034 1.082 1.034 1.111 504,215 1.0713 -0.54%
2011-03-14 0 1.840 1.840 1.880 1.800 1.950 936,000 1,772,980 1.8942 1.087 1.087 1.111 1.064 1.152 1,583,708 1.1195 -8.00%
2011-03-11 0 2.000 2.000 2.030 2.000 2.030 266,000 534,120 2.0080 1.182 1.182 1.200 1.182 1.200 450,071 1.1867 -0.50%
2011-03-10 0 2.010 2.010 2.040 1.990 2.040 736,000 1,481,480 2.0129 1.188 1.188 1.206 1.176 1.206 1,245,309 1.1896 0.50%
2011-03-09 0 2.000 1.990 2.010 1.940 2.020 774,000 1,533,520 1.9813 1.182 1.176 1.188 1.147 1.194 1,309,605 1.1710 3.09%
2011-03-08 0 1.940 1.940 1.950 1.910 1.940 254,000 491,060 1.9333 1.147 1.147 1.152 1.129 1.147 429,767 1.1426 -0.51%
2011-03-07 0 1.950 1.940 1.950 1.930 1.960 214,000 415,740 1.9427 1.152 1.147 1.152 1.141 1.158 362,087 1.1482 2.09%
2011-03-04 0 1.910 1.900 1.930 1.910 1.940 90,000 173,280 1.9253 1.129 1.123 1.141 1.129 1.147 152,280 1.1379 1.06%
2011-03-03 0 1.890 1.880 1.890 - - 2,000 3,780 1.8900 1.117 1.111 1.117 - - 3,384 1.1170 0.00%
2011-03-02 0 1.890 1.880 1.920 - - 500 920 1.8400 1.117 1.111 1.135 - - 846 1.0875 0.00%
2011-03-01 0 1.890 1.890 1.930 - - 0 0 - 1.117 1.117 1.141 - - 0 - 0.53%
2011-02-28 0 1.880 1.880 1.920 1.880 1.880 12,000 22,560 1.8800 1.111 1.111 1.135 1.111 1.111 20,304 1.1111 -0.53%
2011-02-25 0 1.890 1.880 1.920 1.880 1.890 52,000 97,780 1.8804 1.117 1.111 1.135 1.111 1.117 87,984 1.1113 0.00%
2011-02-24 0 1.890 1.890 1.920 1.890 1.920 268,000 509,000 1.8993 1.117 1.117 1.135 1.117 1.135 453,455 1.1225 -2.58%
2011-02-23 0 1.940 1.920 1.940 1.900 1.940 18,000 34,480 1.9156 1.147 1.135 1.147 1.123 1.147 30,456 1.1321 1.57%
2011-02-22 0 1.910 1.900 1.920 1.900 1.910 78,000 148,960 1.9097 1.129 1.123 1.135 1.123 1.129 131,976 1.1287 -1.55%
2011-02-21 0 1.940 1.930 1.940 1.910 1.950 282,000 545,680 1.9350 1.147 1.141 1.147 1.129 1.152 477,143 1.1436 1.04%
2011-02-18 0 1.920 1.900 1.930 1.910 1.920 122,000 233,460 1.9136 1.135 1.123 1.141 1.129 1.135 206,424 1.1310 0.52%
2011-02-17 0 1.910 1.910 1.920 1.910 1.920 70,000 133,900 1.9129 1.129 1.129 1.135 1.129 1.135 118,440 1.1305 0.00%
2011-02-16 0 1.910 1.900 1.910 1.910 1.920 166,000 317,500 1.9127 1.129 1.123 1.129 1.129 1.135 280,871 1.1304 0.00%
2011-02-15 0 1.910 1.900 1.910 1.910 1.910 70,000 133,700 1.9100 1.129 1.123 1.129 1.129 1.129 118,440 1.1288 1.06%
2011-02-14 0 1.890 1.890 1.910 - - 0 0 - 1.117 1.117 1.129 - - 0 - 1.61%
2011-02-11 0 1.860 1.860 1.880 1.860 1.880 10,000 18,680 1.8680 1.099 1.099 1.111 1.099 1.111 16,920 1.1040 -0.53%
2011-02-10 0 1.870 1.860 1.870 1.850 1.880 390,000 727,560 1.8655 1.105 1.099 1.105 1.093 1.111 659,879 1.1026 -0.53%
2011-02-09 0 1.880 1.880 1.920 1.880 1.880 20,000 37,600 1.8800 1.111 1.111 1.135 1.111 1.111 33,840 1.1111 -2.08%
2011-02-08 0 1.920 1.910 1.930 1.920 1.920 20,000 38,400 1.9200 1.135 1.129 1.141 1.135 1.135 33,840 1.1348 1.05%
2011-02-07 0 1.900 1.860 1.900 1.900 1.900 12,000 22,800 1.9000 1.123 1.099 1.123 1.123 1.123 20,304 1.1229 0.00%
2011-02-02 0 1.900 1.890 1.910 1.900 1.910 22,000 41,820 1.9009 1.123 1.117 1.129 1.123 1.129 37,224 1.1235 0.00%
2011-02-01 0 1.900 1.890 1.900 1.900 1.910 84,000 160,140 1.9064 1.123 1.117 1.123 1.123 1.129 142,128 1.1267 -1.04%
2011-01-31 0 1.920 1.890 1.920 1.890 1.920 82,000 156,000 1.9024 1.135 1.117 1.135 1.117 1.135 138,744 1.1244 1.59%
2011-01-28 0 1.890 1.850 1.890 1.850 1.890 40,000 74,400 1.8600 1.117 1.093 1.117 1.093 1.117 67,680 1.0993 2.72%
2011-01-27 0 1.840 1.830 1.870 1.830 1.890 248,000 460,200 1.8556 1.087 1.082 1.105 1.082 1.117 419,615 1.0967 -1.60%
2011-01-26 0 1.870 1.860 1.870 1.860 1.870 80,000 149,100 1.8638 1.105 1.099 1.105 1.099 1.105 135,360 1.1015 -1.06%
2011-01-25 0 1.890 1.850 1.890 1.850 1.890 486,000 905,580 1.8633 1.117 1.093 1.117 1.093 1.117 822,310 1.1013 0.00%
2011-01-24 0 1.890 1.890 1.900 1.890 1.900 48,000 90,820 1.8921 1.117 1.117 1.123 1.117 1.123 81,216 1.1183 0.00%
2011-01-21 0 1.890 1.890 1.900 1.860 1.890 110,000 206,600 1.8782 1.117 1.117 1.123 1.099 1.117 186,120 1.1100 0.00%
2011-01-20 0 1.890 1.890 1.900 1.880 1.950 714,000 1,367,260 1.9149 1.117 1.117 1.123 1.111 1.152 1,208,085 1.1318 0.00%
2011-01-19 0 1.890 1.890 1.910 1.880 1.950 488,000 931,420 1.9086 1.117 1.117 1.129 1.111 1.152 825,694 1.1280 0.53%
2011-01-18 0 1.880 1.870 1.890 1.870 1.890 324,000 610,100 1.8830 1.111 1.105 1.117 1.105 1.117 548,207 1.1129 -1.57%
2011-01-17 0 1.910 1.910 1.930 1.890 1.930 200,000 380,680 1.9034 1.129 1.129 1.141 1.117 1.141 338,399 1.1249 -2.05%
2011-01-14 0 1.950 1.900 1.930 1.900 1.960 172,000 334,100 1.9424 1.152 1.123 1.141 1.123 1.158 291,023 1.1480 3.72%
2011-01-13 0 1.880 1.860 1.960 1.880 1.880 44,000 82,720 1.8800 1.111 1.099 1.158 1.111 1.111 74,448 1.1111 -1.57%
2011-01-12 0 1.910 1.830 1.910 1.900 1.910 54,000 103,120 1.9096 1.129 1.082 1.129 1.123 1.129 91,368 1.1286 4.95%
2011-01-11 0 1.820 1.810 1.820 1.810 1.820 164,000 297,680 1.8151 1.076 1.070 1.076 1.070 1.076 277,487 1.0728 0.55%
2011-01-10 0 1.810 1.810 1.850 1.810 1.880 106,000 194,860 1.8383 1.070 1.070 1.093 1.070 1.111 179,352 1.0865 -2.69%
2011-01-07 0 1.860 1.850 1.880 1.860 1.890 26,000 48,420 1.8623 1.099 1.093 1.111 1.099 1.117 43,992 1.1007 2.20%
2011-01-06 0 1.820 1.820 1.850 1.770 1.920 210,000 387,740 1.8464 1.076 1.076 1.093 1.046 1.135 355,319 1.0912 -5.70%
2011-01-05 0 1.930 1.820 1.930 1.920 1.930 268,000 516,940 1.9289 1.141 1.076 1.141 1.135 1.141 453,455 1.1400 0.52%
2011-01-04 0 1.920 1.870 1.930 1.920 1.930 28,000 53,860 1.9236 1.135 1.105 1.141 1.135 1.141 47,376 1.1369 1.05%
2011-01-03 0 1.900 1.840 1.940 1.890 1.900 64,000 121,320 1.8956 1.123 1.087 1.147 1.117 1.123 108,288 1.1203 4.40%
2010-12-31 0 1.820 1.800 1.820 1.780 1.830 70,000 126,880 1.8126 1.076 1.064 1.076 1.052 1.082 118,440 1.0713 1.11%
2010-12-30 0 1.800 1.780 1.800 1.760 1.800 162,000 288,360 1.7800 1.064 1.052 1.064 1.040 1.064 274,103 1.0520 -1.10%
2010-12-29 0 1.820 1.820 1.840 1.820 1.840 464,000 849,340 1.8305 1.076 1.076 1.087 1.076 1.087 785,086 1.0818 -2.15%
2010-12-28 0 1.860 1.860 1.920 1.830 1.860 24,000 44,580 1.8575 1.099 1.099 1.135 1.082 1.099 40,608 1.0978 1.64%
2010-12-24 0 1.830 1.830 1.890 1.830 1.830 16,000 29,280 1.8300 1.082 1.082 1.117 1.082 1.082 27,072 1.0816 0.00%
2010-12-23 0 1.830 1.810 1.930 - - 0 0 - 1.082 1.070 1.141 - - 0 - 0.00%
2010-12-22 0 1.830 1.820 1.850 1.830 1.880 250,000 465,280 1.8611 1.082 1.076 1.093 1.082 1.111 422,999 1.1000 -1.08%
2010-12-21 0 1.850 1.850 1.860 1.820 1.850 74,000 135,580 1.8322 1.093 1.093 1.099 1.076 1.093 125,208 1.0828 0.00%
2010-12-20 0 1.850 1.820 1.900 - - 0 0 - 1.093 1.076 1.123 - - 0 - 0.00%
2010-12-17 0 1.850 1.820 1.890 1.820 1.850 12,000 22,020 1.8350 1.093 1.076 1.117 1.076 1.093 20,304 1.0845 -2.12%
2010-12-16 0 1.890 1.850 1.890 - - 0 0 - 1.117 1.093 1.117 - - 0 - 0.00%
2010-12-15 0 1.890 1.850 1.910 1.880 1.930 390,000 740,300 1.8982 1.117 1.093 1.129 1.111 1.141 659,879 1.1219 -1.05%
2010-12-14 0 1.910 1.910 1.930 1.910 1.970 1,248,000 2,431,580 1.9484 1.129 1.129 1.141 1.129 1.164 2,111,611 1.1515 -3.05%
2010-12-13 0 1.970 1.970 2.000 1.970 2.060 172,000 348,220 2.0245 1.164 1.164 1.182 1.164 1.217 291,023 1.1965 -3.43%
2010-12-10 0 2.040 2.030 2.050 2.020 2.040 62,000 126,080 2.0335 1.206 1.200 1.212 1.194 1.206 104,904 1.2019 0.00%
2010-12-09 0 2.040 2.020 2.060 2.040 2.090 286,000 587,460 2.0541 1.206 1.194 1.217 1.206 1.235 483,911 1.2140 -0.97%
2010-12-08 0 2.060 2.050 2.090 2.060 2.100 352,000 731,820 2.0790 1.217 1.212 1.235 1.217 1.241 595,583 1.2287 0.98%
2010-12-07 0 2.040 2.010 2.050 2.020 2.070 418,000 856,200 2.0483 1.206 1.188 1.212 1.194 1.223 707,254 1.2106 -0.97%
2010-12-06 0 2.060 2.040 2.070 2.020 2.090 768,000 1,585,100 2.0639 1.217 1.206 1.223 1.194 1.235 1,299,453 1.2198 0.00%
2010-12-03 0 2.060 2.070 2.080 1.970 2.080 1,118,000 2,270,240 2.0306 1.217 1.223 1.229 1.164 1.229 1,891,652 1.2001 5.10%
2010-12-02 0 1.960 1.940 1.960 1.930 1.980 812,000 1,579,780 1.9455 1.158 1.147 1.158 1.141 1.170 1,373,901 1.1498 2.08%
2010-12-01 0 1.920 1.910 1.930 1.890 1.980 352,000 674,980 1.9176 1.135 1.129 1.141 1.117 1.170 595,583 1.1333 1.59%
2010-11-30 0 1.890 1.860 1.950 1.860 1.890 40,000 75,300 1.8825 1.117 1.099 1.152 1.099 1.117 67,680 1.1126 0.53%
2010-11-29 0 1.880 1.860 1.900 - - 0 0 - 1.111 1.099 1.123 - - 0 - 0.00%
2010-11-26 0 1.880 1.850 1.880 1.880 1.880 36,000 67,680 1.8800 1.111 1.093 1.111 1.111 1.111 60,912 1.1111 0.00%
2010-11-25 0 1.880 1.880 1.910 - - 0 0 - 1.111 1.111 1.129 - - 0 - 0.00%
2010-11-24 0 1.880 1.870 1.890 1.880 1.900 70,000 132,000 1.8857 1.111 1.105 1.117 1.111 1.123 118,440 1.1145 0.53%
2010-11-23 0 1.870 1.870 1.890 1.870 1.900 38,000 71,940 1.8932 1.105 1.105 1.117 1.105 1.123 64,296 1.1189 -1.58%
2010-11-22 0 1.900 1.890 1.910 1.890 1.910 408,000 774,820 1.8991 1.123 1.117 1.129 1.117 1.129 690,334 1.1224 0.53%
2010-11-19 0 1.890 1.870 1.920 1.860 1.890 194,000 364,260 1.8776 1.117 1.105 1.135 1.099 1.117 328,247 1.1097 1.61%
2010-11-18 0 1.860 1.850 1.880 1.860 1.900 110,000 205,900 1.8718 1.099 1.093 1.111 1.099 1.123 186,120 1.1063 -2.11%
2010-11-17 0 1.900 1.860 1.900 1.860 1.940 42,000 81,000 1.9286 1.123 1.099 1.123 1.099 1.147 71,064 1.1398 1.06%
2010-11-16 0 1.880 1.880 1.900 1.870 1.880 30,000 56,200 1.8733 1.111 1.111 1.123 1.105 1.111 50,760 1.1072 -1.57%
2010-11-15 0 1.910 1.890 1.930 - - 0 0 - 1.129 1.117 1.141 - - 0 - 0.00%
2010-11-12 0 1.910 1.910 1.930 1.910 1.930 380,000 732,540 1.9277 1.129 1.129 1.141 1.129 1.141 642,959 1.1393 0.53%
2010-11-11 0 1.900 1.880 1.910 1.880 1.950 284,000 537,980 1.8943 1.123 1.111 1.129 1.111 1.152 480,527 1.1196 -0.52%
2010-11-10 0 1.910 1.910 1.940 1.900 1.980 64,000 123,380 1.9278 1.129 1.129 1.147 1.123 1.170 108,288 1.1394 -1.04%
2010-11-09 0 1.930 1.890 1.940 1.930 1.940 34,000 65,820 1.9359 1.141 1.117 1.147 1.141 1.147 57,528 1.1441 -0.52%
2010-11-08 0 1.940 1.900 1.940 - - 0 0 - 1.147 1.123 1.147 - - 0 - 0.00%
2010-11-05 0 1.940 1.940 1.950 1.920 1.950 140,000 271,400 1.9386 1.147 1.147 1.152 1.135 1.152 236,879 1.1457 2.11%
2010-11-04 0 1.900 1.870 1.900 1.860 1.910 286,000 542,820 1.8980 1.123 1.105 1.123 1.099 1.129 483,911 1.1217 -0.52%
2010-11-03 0 1.910 1.910 1.930 1.900 1.980 368,000 706,000 1.9185 1.129 1.129 1.141 1.123 1.170 622,655 1.1339 0.53%
2010-11-02 0 1.900 1.880 1.900 1.880 1.910 642,000 1,217,640 1.8966 1.123 1.111 1.123 1.111 1.129 1,086,262 1.1209 1.60%
2010-11-01 0 1.870 1.840 1.870 1.790 1.890 1,000,000 1,841,440 1.8414 1.105 1.087 1.105 1.058 1.117 1,691,996 1.0883 4.47%
2010-10-29 0 1.790 1.780 1.790 1.750 1.790 218,000 388,700 1.7830 1.058 1.052 1.058 1.034 1.058 368,855 1.0538 1.13%
2010-10-28 0 1.770 1.760 1.770 1.750 1.790 306,000 541,940 1.7710 1.046 1.040 1.046 1.034 1.058 517,751 1.0467 2.91%
2010-10-27 0 1.720 1.710 1.750 - - 0 0 - 1.017 1.011 1.034 - - 0 - 0.00%
2010-10-26 0 1.720 1.710 1.720 1.700 1.760 402,000 695,300 1.7296 1.017 1.011 1.017 1.005 1.040 680,182 1.0222 -1.71%
2010-10-25 0 1.750 1.710 1.760 1.740 1.750 300,000 524,500 1.7483 1.034 1.011 1.040 1.028 1.034 507,599 1.0333 1.16%
2010-10-22 0 1.730 1.720 1.730 1.710 1.740 1,156,000 1,998,120 1.7285 1.022 1.017 1.022 1.011 1.028 1,955,948 1.0216 2.37%
2010-10-21 0 1.690 1.690 1.730 1.690 1.710 68,000 115,620 1.7003 0.999 0.999 1.022 0.999 1.011 115,056 1.0049 0.60%
2010-10-20 0 1.680 1.680 1.710 1.680 1.710 38,000 64,560 1.6989 0.993 0.993 1.011 0.993 1.011 64,296 1.0041 1.82%
2010-10-19 0 1.650 1.650 1.670 1.650 1.680 134,000 223,120 1.6651 0.975 0.975 0.987 0.975 0.993 226,727 0.9841 -3.51%
2010-10-18 0 1.710 1.710 1.720 1.710 1.730 70,000 120,620 1.7231 1.011 1.011 1.017 1.011 1.022 118,440 1.0184 0.59%
2010-10-15 0 1.700 1.670 1.700 1.700 1.730 288,000 491,600 1.7069 1.005 0.987 1.005 1.005 1.022 487,295 1.0088 -1.73%
2010-10-14 0 1.730 1.700 1.730 1.700 1.730 230,000 394,040 1.7132 1.022 1.005 1.022 1.005 1.022 389,159 1.0125 1.17%
2010-10-13 0 1.710 1.690 1.710 1.690 1.710 530,000 903,600 1.7049 1.011 0.999 1.011 0.999 1.011 896,758 1.0076 1.18%
2010-10-12 0 1.690 1.690 1.700 1.690 1.690 100,000 169,000 1.6900 0.999 0.999 1.005 0.999 0.999 169,200 0.9988 0.00%
2010-10-11 0 1.690 1.650 1.690 1.700 1.700 312,000 530,400 1.7000 0.999 0.975 0.999 1.005 1.005 527,903 1.0047 0.60%
2010-10-08 0 1.680 1.680 1.690 1.680 1.700 434,000 733,640 1.6904 0.993 0.993 0.999 0.993 1.005 734,326 0.9991 0.00%
2010-10-07 0 1.680 1.680 1.690 1.620 1.700 392,000 655,060 1.6711 0.993 0.993 0.999 0.957 1.005 663,263 0.9876 3.07%
2010-10-06 0 1.630 1.620 1.630 1.630 1.630 100,000 163,000 1.6300 0.963 0.957 0.963 0.963 0.963 169,200 0.9634 0.62%
2010-10-05 0 1.620 1.610 1.640 1.610 1.620 142,000 229,600 1.6169 0.957 0.952 0.969 0.952 0.957 240,263 0.9556 -1.22%
2010-10-04 0 1.640 1.640 1.670 1.620 1.620 2,000 3,240 1.6200 0.969 0.969 0.987 0.957 0.957 3,384 0.9574 0.00%
2010-09-30 0 1.640 1.640 1.650 1.620 1.640 380,000 617,940 1.6262 0.969 0.969 0.975 0.957 0.969 642,959 0.9611 0.61%
2010-09-29 0 1.630 1.630 1.660 1.620 1.680 372,000 623,020 1.6748 0.963 0.963 0.981 0.957 0.993 629,423 0.9898 -0.61%
2010-09-28 0 1.640 1.640 1.670 1.640 1.680 120,000 200,280 1.6690 0.969 0.969 0.987 0.969 0.993 203,040 0.9864 0.61%
2010-09-27 0 1.630 1.630 1.650 1.620 1.620 40,000 64,800 1.6200 0.963 0.963 0.975 0.957 0.957 67,680 0.9574 0.62%
2010-09-24 0 1.620 1.620 1.640 1.610 1.630 504,000 817,580 1.6222 0.957 0.957 0.969 0.952 0.963 852,766 0.9587 -2.99%
2010-09-22 0 1.670 1.630 1.680 1.670 1.670 2,000 3,340 1.6700 0.987 0.963 0.993 0.987 0.987 3,384 0.9870 0.00%
2010-09-21 0 1.670 1.650 1.670 1.630 1.700 1,148,000 1,916,240 1.6692 0.987 0.975 0.987 0.963 1.005 1,942,412 0.9865 3.09%
2010-09-20 0 1.620 1.620 1.630 1.620 1.620 112,000 181,440 1.6200 0.957 0.957 0.963 0.957 0.957 189,504 0.9574 0.00%
2010-09-17 0 1.620 1.620 1.630 1.610 1.630 176,000 285,340 1.6213 0.957 0.957 0.963 0.952 0.963 297,791 0.9582 -0.61%
2010-09-16 0 1.630 1.610 1.640 1.600 1.630 40,000 64,960 1.6240 0.963 0.952 0.969 0.946 0.963 67,680 0.9598 1.24%
2010-09-15 0 1.610 1.610 1.620 1.610 1.620 160,000 257,880 1.6118 0.952 0.952 0.957 0.952 0.957 270,719 0.9526 1.90%
2010-09-14 0 1.580 1.580 1.610 - - 0 0 - 0.934 0.934 0.952 - - 0 - 0.00%
2010-09-13 0 1.580 1.580 1.610 - - 0 0 - 0.934 0.934 0.952 - - 0 - 0.00%
2010-09-10 0 1.580 1.570 1.600 1.580 1.630 220,000 353,900 1.6086 0.934 0.928 0.946 0.934 0.963 372,239 0.9507 -0.63%
2010-09-09 0 1.590 1.560 1.600 1.570 1.590 60,000 95,100 1.5850 0.940 0.922 0.946 0.928 0.940 101,520 0.9368 2.58%
2010-09-08 0 1.550 1.530 1.560 1.530 1.550 352,000 542,060 1.5399 0.916 0.904 0.922 0.904 0.916 595,583 0.9101 -1.90%
2010-09-07 0 1.580 1.550 1.600 - - 0 0 - 0.934 0.916 0.946 - - 0 - 0.00%
2010-09-06 0 1.580 1.540 1.590 1.540 1.620 1,068,000 1,677,360 1.5706 0.934 0.910 0.940 0.910 0.957 1,807,052 0.9282 -2.47%
2010-09-03 0 1.620 1.610 1.620 1.600 1.620 104,000 167,940 1.6148 0.957 0.952 0.957 0.946 0.957 175,968 0.9544 1.25%
2010-09-02 0 1.600 1.600 1.610 1.600 1.600 50,000 80,000 1.6000 0.946 0.946 0.952 0.946 0.946 84,600 0.9456 0.63%
2010-09-01 0 1.590 1.580 1.600 1.580 1.590 242,000 383,080 1.5830 0.940 0.934 0.946 0.934 0.940 409,463 0.9356 0.00%
2010-08-31 0 1.590 1.540 1.600 1.540 1.590 4,000 6,260 1.5650 0.940 0.910 0.946 0.910 0.940 6,768 0.9249 0.63%
2010-08-30 0 1.580 1.540 1.590 - - 0 0 - 0.934 0.910 0.940 - - 0 - 0.00%
2010-08-27 0 1.580 1.530 1.590 1.580 1.580 42,000 66,360 1.5800 0.934 0.904 0.940 0.934 0.934 71,064 0.9338 0.00%
2010-08-26 0 1.580 1.580 1.590 1.550 1.590 492,000 776,400 1.5780 0.934 0.934 0.940 0.916 0.940 832,462 0.9327 0.00%
2010-08-25 0 1.580 1.550 1.600 1.550 1.640 276,000 439,460 1.5922 0.934 0.916 0.946 0.916 0.969 466,991 0.9410 3.27%
2010-08-24 0 1.530 1.530 1.590 1.530 1.530 22,000 33,660 1.5300 0.904 0.904 0.940 0.904 0.904 37,224 0.9043 -3.16%
2010-08-23 0 1.580 1.560 1.600 1.580 1.580 60,000 94,800 1.5800 0.934 0.922 0.946 0.934 0.934 101,520 0.9338 -1.25%
2010-08-20 0 1.600 1.550 1.600 1.600 1.600 120,000 192,000 1.6000 0.946 0.916 0.946 0.946 0.946 203,040 0.9456 2.56%
2010-08-19 0 1.560 1.550 1.560 1.560 1.560 90,000 140,300 1.5589 0.922 0.916 0.922 0.922 0.922 152,280 0.9213 -3.11%
2010-08-18 0 1.610 1.550 1.610 1.550 1.610 72,000 112,340 1.5603 0.952 0.916 0.952 0.916 0.952 121,824 0.9222 1.26%
2010-08-17 0 1.590 1.560 1.610 - - 0 0 - 0.940 0.922 0.952 - - 0 - 0.00%
2010-08-16 0 1.590 1.530 1.590 1.550 1.650 24,000 38,360 1.5983 0.940 0.904 0.940 0.916 0.975 40,608 0.9446 0.00%
2010-08-13 0 1.590 1.570 1.600 1.480 1.600 444,000 689,720 1.5534 0.940 0.928 0.946 0.875 0.946 751,246 0.9181 8.90%
2010-08-12 0 1.460 1.420 1.460 1.440 1.500 170,000 247,660 1.4568 0.863 0.839 0.863 0.851 0.887 287,639 0.8610 -5.19%
2010-08-11 0 1.540 1.510 1.540 1.540 1.540 50,000 77,000 1.5400 0.910 0.892 0.910 0.910 0.910 84,600 0.9102 0.00%
2010-08-10 0 1.540 1.500 1.540 1.440 1.600 2,796,000 4,150,300 1.4844 0.910 0.887 0.910 0.851 0.946 4,730,821 0.8773 -3.75%
2010-08-09 0 1.600 1.590 1.610 1.600 1.610 80,000 128,280 1.6035 0.946 0.940 0.952 0.946 0.952 135,360 0.9477 0.63%
2010-08-06 0 1.590 1.560 1.590 1.560 1.600 262,000 414,660 1.5827 0.940 0.922 0.940 0.922 0.946 443,303 0.9354 1.27%
2010-08-05 0 1.570 1.570 1.590 1.570 1.600 580,000 917,500 1.5819 0.928 0.928 0.940 0.928 0.946 981,358 0.9349 -1.26%
2010-08-04 0 1.590 1.580 1.610 1.580 1.610 134,000 213,920 1.5964 0.940 0.934 0.952 0.934 0.952 226,727 0.9435 -2.45%
2010-08-03 0 1.630 1.610 1.630 1.630 1.630 62,000 101,060 1.6300 0.963 0.952 0.963 0.963 0.963 104,904 0.9634 -0.61%
2010-08-02 0 1.640 1.630 1.640 1.620 1.650 576,000 946,700 1.6436 0.969 0.963 0.969 0.957 0.975 974,590 0.9714 -5.20%
2010-07-30 0 1.730 1.700 1.730 1.600 1.740 274,000 458,520 1.6734 1.022 1.005 1.022 0.946 1.028 463,607 0.9890 10.90%
2010-07-29 0 1.560 1.560 1.620 - - 0 0 - 0.922 0.922 0.957 - - 0 - 0.65%
2010-07-28 0 1.550 1.550 1.630 1.550 1.620 186,000 297,120 1.5974 0.916 0.916 0.963 0.916 0.957 314,711 0.9441 -1.27%
2010-07-27 0 1.570 1.510 1.570 - - 0 0 - 0.928 0.892 0.928 - - 0 - 0.00%
2010-07-26 0 1.570 1.500 1.570 - - 0 0 - 0.928 0.887 0.928 - - 0 - -1.26%
2010-07-23 0 1.590 1.550 1.590 1.580 1.600 92,000 146,240 1.5896 0.940 0.916 0.940 0.934 0.946 155,664 0.9395 3.92%
2010-07-22 0 1.530 1.520 1.550 1.520 1.580 80,000 124,200 1.5525 0.904 0.898 0.916 0.898 0.934 135,360 0.9176 -1.29%
2010-07-21 0 1.550 1.540 1.600 1.500 1.600 28,000 42,540 1.5193 0.916 0.910 0.946 0.887 0.946 47,376 0.8979 -2.52%
2010-07-20 0 1.590 1.500 1.590 - - 0 0 - 0.940 0.887 0.940 - - 0 - 0.00%
2010-07-19 0 1.590 1.500 1.590 - - 0 0 - 0.940 0.887 0.940 - - 0 - 0.00%
2010-07-16 0 1.590 1.500 1.590 - - 0 0 - 0.940 0.887 0.940 - - 0 - 0.00%
2010-07-15 0 1.590 1.490 1.590 - - 0 0 - 0.940 0.881 0.940 - - 0 - 0.00%
2010-07-14 0 1.590 1.490 1.590 - - 0 0 - 0.940 0.881 0.940 - - 0 - -0.62%
2010-07-13 0 1.600 1.510 1.600 1.600 1.600 2,000 3,200 1.6000 0.946 0.892 0.946 0.946 0.946 3,384 0.9456 0.00%
2010-07-12 0 1.600 1.490 1.620 1.600 1.600 40,000 64,000 1.6000 0.946 0.881 0.957 0.946 0.946 67,680 0.9456 1.91%
2010-07-09 0 1.570 1.560 1.570 1.580 1.580 40,000 63,200 1.5800 0.928 0.922 0.928 0.934 0.934 67,680 0.9338 0.00%
2010-07-08 0 1.570 1.480 1.580 - - 0 0 - 0.928 0.875 0.934 - - 0 - 0.00%
2010-07-07 0 1.570 1.450 1.570 - - 0 0 - 0.928 0.857 0.928 - - 0 - -0.63%
2010-07-06 0 1.580 1.450 1.580 - - 0 0 - 0.934 0.857 0.934 - - 0 - 0.00%
2010-07-05 0 1.580 1.480 1.580 - - 0 0 - 0.934 0.875 0.934 - - 0 - -0.63%
2010-07-02 0 1.590 1.450 1.600 - - 0 0 - 0.940 0.857 0.946 - - 0 - 0.00%
2010-06-30 0 1.590 1.460 1.600 - - 0 0 - 0.940 0.863 0.946 - - 0 - 0.00%
2010-06-29 0 1.590 1.480 1.640 - - 0 0 - 0.940 0.875 0.969 - - 0 - 0.00%
2010-06-28 0 1.590 1.450 1.590 1.590 1.590 8,000 12,720 1.5900 0.940 0.857 0.940 0.940 0.940 13,536 0.9397 1.92%
2010-06-25 0 1.560 1.470 1.560 - - 0 0 - 0.922 0.869 0.922 - - 0 - -0.64%
2010-06-24 0 1.570 1.480 1.590 - - 0 0 - 0.928 0.875 0.940 - - 0 - 0.00%
2010-06-23 0 1.570 1.470 1.600 - - 0 0 - 0.928 0.869 0.946 - - 0 - 0.00%
2010-06-22 0 1.570 1.480 1.590 1.570 1.570 4,000 6,280 1.5700 0.928 0.875 0.940 0.928 0.928 6,768 0.9279 0.64%
2010-06-21 0 1.560 1.470 1.560 1.560 1.560 14,000 21,840 1.5600 0.922 0.869 0.922 0.922 0.922 23,688 0.9220 0.00%
2010-06-18 0 1.560 1.450 1.560 1.560 1.560 6,000 9,360 1.5600 0.922 0.857 0.922 0.922 0.922 10,152 0.9220 1.30%
2010-06-17 0 1.540 1.420 1.570 - - 0 0 - 0.910 0.839 0.928 - - 0 - 0.00%
2010-06-15 0 1.540 1.430 1.550 1.530 1.540 24,000 36,740 1.5308 0.910 0.845 0.916 0.904 0.910 40,608 0.9047 3.36%
2010-06-14 0 1.490 1.440 1.540 - - 0 0 - 0.881 0.851 0.910 - - 0 - 0.00%
2010-06-11 0 1.490 1.430 1.550 - - 0 0 - 0.881 0.845 0.916 - - 0 - 0.00%
2010-06-10 0 1.490 1.420 1.500 - - 0 0 - 0.881 0.839 0.887 - - 0 - 0.00%
2010-06-09 0 1.490 1.420 1.490 1.450 1.500 110,000 162,900 1.4809 0.881 0.839 0.881 0.857 0.887 186,120 0.8752 4.93%
2010-06-08 0 1.420 1.400 1.460 1.370 1.420 22,000 31,140 1.4155 0.839 0.827 0.863 0.810 0.839 37,224 0.8366 3.65%
2010-06-07 0 1.370 1.360 1.390 1.370 1.390 70,000 96,620 1.3803 0.810 0.804 0.822 0.810 0.822 118,440 0.8158 -2.14%
2010-06-04 0 1.400 1.390 1.450 - - 0 0 - 0.827 0.822 0.857 - - 0 - 0.00%
2010-06-03 0 1.400 1.400 1.480 1.390 1.400 86,000 120,300 1.3988 0.827 0.827 0.875 0.822 0.827 145,512 0.8267 0.00%
2010-06-02 0 1.400 1.400 1.420 1.400 1.420 100,000 141,020 1.4102 0.827 0.827 0.839 0.827 0.839 169,200 0.8335 -5.41%
2010-06-01 0 1.480 1.420 1.530 - - 0 0 - 0.875 0.839 0.904 - - 0 - 0.00%
2010-05-31 0 1.480 1.420 1.510 - - 0 0 - 0.875 0.839 0.892 - - 0 - 0.00%
2010-05-28 0 1.480 1.430 1.500 - - 0 0 - 0.875 0.845 0.887 - - 0 - 0.00%
2010-05-27 0 1.480 1.400 1.500 - - 0 0 - 0.875 0.827 0.887 - - 0 - 0.00%
2010-05-26 0 1.480 1.360 1.480 1.380 1.480 108,000 150,360 1.3922 0.875 0.804 0.875 0.816 0.875 182,736 0.8228 5.71%
2010-05-25 0 1.400 1.320 1.360 1.400 1.460 100,000 143,800 1.4380 0.827 0.780 0.804 0.827 0.863 169,200 0.8499 -6.04%
2010-05-24 0 1.490 1.490 1.540 1.450 1.550 58,000 86,100 1.4845 0.881 0.881 0.910 0.857 0.916 98,136 0.8774 2.76%
2010-05-20 0 1.450 1.400 1.520 1.450 1.600 204,000 315,480 1.5465 0.857 0.827 0.898 0.857 0.946 345,167 0.9140 -9.37%
2010-05-19 0 1.600 1.520 1.650 - - 0 0 - 0.946 0.898 0.975 - - 0 - 0.00%
2010-05-18 0 1.600 1.550 1.600 1.530 1.600 340,000 528,380 1.5541 0.946 0.916 0.946 0.904 0.946 575,279 0.9185 1.27%
2010-05-17 0 1.580 1.580 1.650 1.580 1.680 118,000 196,440 1.6647 0.934 0.934 0.975 0.934 0.993 199,656 0.9839 -3.07%
2010-05-14 0 1.630 1.580 1.680 1.630 1.630 50,000 81,500 1.6300 0.963 0.934 0.993 0.963 0.963 84,600 0.9634 0.00%
2010-05-13 0 1.630 1.590 1.670 1.600 1.630 20,000 32,120 1.6060 0.963 0.940 0.987 0.946 0.963 33,840 0.9492 0.00%
2010-05-12 0 1.630 1.630 1.650 1.580 1.720 210,000 344,080 1.6385 0.963 0.963 0.975 0.934 1.017 355,319 0.9684 -2.98%
2010-05-11 0 1.680 1.630 1.680 1.680 1.700 218,000 367,400 1.6853 0.993 0.963 0.993 0.993 1.005 368,855 0.9961 3.07%
2010-05-10 0 1.630 1.600 1.700 - - 0 0 - 0.963 0.946 1.005 - - 0 - 0.00%
2010-05-07 0 1.630 1.570 1.630 1.600 1.630 155,000 249,310 1.6085 0.963 0.928 0.963 0.946 0.963 262,259 0.9506 1.24%
2010-05-06 0 1.610 1.590 1.630 1.610 1.730 120,000 198,900 1.6575 0.952 0.940 0.963 0.952 1.022 203,040 0.9796 -6.40%
2010-05-05 0 1.720 1.670 1.720 1.710 1.730 444,000 764,320 1.7214 1.017 0.987 1.017 1.011 1.022 751,246 1.0174 0.00%
2010-05-04 0 1.720 1.670 1.720 1.670 1.750 128,000 221,460 1.7302 1.017 0.987 1.017 0.987 1.034 216,576 1.0226 1.18%
2010-05-03 0 1.700 1.620 1.700 1.650 1.700 30,000 50,400 1.6800 1.005 0.957 1.005 0.975 1.005 50,760 0.9929 0.00%
2010-04-30 0 1.700 1.650 1.700 - - 0 0 - 1.005 0.975 1.005 - - 0 - -1.16%
2010-04-29 0 1.720 1.660 1.730 1.680 1.720 22,000 37,460 1.7027 1.017 0.981 1.022 0.993 1.017 37,224 1.0063 -1.15%
2010-04-28 0 1.740 1.700 1.740 1.700 1.760 330,000 571,380 1.7315 1.028 1.005 1.028 1.005 1.040 558,359 1.0233 0.58%
2010-04-27 0 1.730 1.720 1.730 1.730 1.760 132,000 231,360 1.7527 1.022 1.017 1.022 1.022 1.040 223,344 1.0359 -1.70%
2010-04-26 0 1.760 1.710 1.760 1.760 1.760 60,000 105,600 1.7600 1.040 1.011 1.040 1.040 1.040 101,520 1.0402 1.15%
2010-04-23 0 1.740 1.720 1.750 1.700 1.740 60,000 104,200 1.7367 1.028 1.017 1.034 1.005 1.028 101,520 1.0264 0.58%
2010-04-22 0 1.730 1.700 1.770 1.700 1.730 110,000 188,060 1.7096 1.022 1.005 1.046 1.005 1.022 186,120 1.0104 2.37%
2010-04-21 0 1.690 1.670 1.750 - - 0 0 - 0.999 0.987 1.034 - - 0 - 0.00%
2010-04-20 0 1.690 1.690 1.750 - - 0 0 - 0.999 0.999 1.034 - - 0 - 0.60%
2010-04-19 0 1.680 1.670 1.710 1.680 1.680 70,000 117,600 1.6800 0.993 0.987 1.011 0.993 0.993 118,440 0.9929 -1.75%
2010-04-16 0 1.710 1.680 1.720 1.700 1.710 84,000 143,500 1.7083 1.011 0.993 1.017 1.005 1.011 142,128 1.0097 0.59%
2010-04-15 0 1.700 1.700 1.740 1.700 1.730 38,000 65,100 1.7132 1.005 1.005 1.028 1.005 1.022 64,296 1.0125 -0.58%
2010-04-14 0 1.710 1.670 1.710 1.700 1.760 168,000 289,660 1.7242 1.011 0.987 1.011 1.005 1.040 284,255 1.0190 -4.47%
2010-04-13 0 1.790 1.790 1.810 1.770 1.830 228,000 408,880 1.7933 1.058 1.058 1.070 1.046 1.082 385,775 1.0599 0.00%
2010-04-12 0 1.790 1.770 1.800 1.760 1.820 284,000 511,820 1.8022 1.058 1.046 1.064 1.040 1.076 480,527 1.0651 1.70%
2010-04-09 0 1.760 1.760 1.800 1.750 1.820 522,000 935,300 1.7918 1.040 1.040 1.064 1.034 1.076 883,222 1.0590 0.00%
2010-04-08 0 1.760 1.770 1.780 1.670 1.800 774,000 1,343,400 1.7357 1.040 1.046 1.052 0.987 1.064 1,309,605 1.0258 6.67%
2010-04-07 0 1.650 1.650 1.700 1.620 1.680 316,000 523,360 1.6562 0.975 0.975 1.005 0.957 0.993 534,671 0.9788 -0.60%
2010-04-01 0 1.660 1.660 1.690 1.660 1.660 80,000 132,800 1.6600 0.981 0.981 0.999 0.981 0.981 135,360 0.9811 0.00%
2010-03-31 0 1.660 1.620 1.720 1.630 1.660 56,000 92,340 1.6489 0.981 0.957 1.017 0.963 0.981 94,752 0.9745 0.00%
2010-03-30 0 1.660 1.660 1.690 1.660 1.690 14,000 23,420 1.6729 0.981 0.981 0.999 0.981 0.999 23,688 0.9887 0.00%
2010-03-29 0 1.660 1.660 1.670 1.580 1.760 962,000 1,611,980 1.6757 0.981 0.981 0.987 0.934 1.040 1,627,700 0.9903 3.75%
2010-03-26 0 1.600 1.580 1.620 1.580 1.600 108,000 171,520 1.5881 0.946 0.934 0.957 0.934 0.946 182,736 0.9386 0.00%
2010-03-25 0 1.600 1.550 1.620 1.480 1.650 1,044,000 1,637,060 1.5681 0.946 0.916 0.957 0.875 0.975 1,766,444 0.9268 8.11%
2010-03-24 0 1.480 1.480 1.500 1.480 1.550 62,000 95,420 1.5390 0.875 0.875 0.887 0.875 0.916 104,904 0.9096 -7.50%
2010-03-23 0 1.600 1.510 1.600 1.390 1.600 948,000 1,368,620 1.4437 0.946 0.892 0.946 0.822 0.946 1,604,012 0.8532 12.68%
2010-03-22 0 1.420 1.420 1.460 1.400 1.470 56,000 79,940 1.4275 0.839 0.839 0.863 0.827 0.869 94,752 0.8437 -3.40%
2010-03-19 0 1.470 1.410 1.470 1.410 1.480 24,000 34,540 1.4392 0.869 0.833 0.869 0.833 0.875 40,608 0.8506 5.00%
2010-03-18 0 1.400 1.380 1.400 1.380 1.400 178,000 247,840 1.3924 0.827 0.816 0.827 0.816 0.827 301,175 0.8229 0.00%
2010-03-17 0 1.400 1.380 1.430 1.400 1.430 256,000 362,560 1.4163 0.827 0.816 0.845 0.827 0.845 433,151 0.8370 -1.41%
2010-03-16 0 1.420 1.400 1.470 - - 0 0 - 0.839 0.827 0.869 - - 0 - 0.00%
2010-03-15 0 1.420 1.410 1.470 - - 0 0 - 0.839 0.833 0.869 - - 0 - 0.00%
2010-03-12 0 1.420 1.420 1.430 1.410 1.430 78,000 111,260 1.4264 0.839 0.839 0.845 0.833 0.845 131,976 0.8430 -3.40%
2010-03-11 0 1.470 1.470 1.480 1.420 1.470 156,000 228,000 1.4615 0.869 0.869 0.875 0.839 0.869 263,951 0.8638 5.00%
2010-03-10 0 1.400 1.400 1.440 1.400 1.410 48,000 68,180 1.4204 0.827 0.827 0.851 0.827 0.833 81,216 0.8395 -0.71%
2010-03-09 0 1.410 1.380 1.410 1.360 1.410 156,000 214,080 1.3723 0.833 0.816 0.833 0.804 0.833 263,951 0.8111 0.71%
2010-03-08 0 1.400 1.400 1.440 1.360 1.360 6,000 8,160 1.3600 0.827 0.827 0.851 0.804 0.804 10,152 0.8038 0.00%
2010-03-05 0 1.400 1.370 1.440 1.360 1.400 55,000 74,980 1.3633 0.827 0.810 0.851 0.804 0.827 93,060 0.8057 2.94%
2010-03-04 0 1.360 1.360 1.370 1.360 1.380 176,000 241,800 1.3739 0.804 0.804 0.810 0.804 0.816 297,791 0.8120 -3.55%
2010-03-03 0 1.410 1.380 1.410 - - 0 0 - 0.833 0.816 0.833 - - 0 - 0.00%
2010-03-02 0 1.410 1.380 1.410 1.410 1.410 32,000 45,120 1.4100 0.833 0.816 0.833 0.833 0.833 54,144 0.8333 0.71%
2010-03-01 0 1.400 1.400 1.420 1.400 1.400 2,000 2,800 1.4000 0.827 0.827 0.839 0.827 0.827 3,384 0.8274 2.94%
2010-02-26 0 1.360 1.360 1.400 1.360 1.380 98,000 134,080 1.3682 0.804 0.804 0.827 0.804 0.816 165,816 0.8086 -1.45%
2010-02-25 0 1.380 1.360 1.400 - - 0 0 - 0.816 0.804 0.827 - - 0 - 0.00%
2010-02-24 0 1.380 1.360 1.400 1.360 1.390 204,000 280,120 1.3731 0.816 0.804 0.827 0.804 0.822 345,167 0.8115 -3.50%
2010-02-23 0 1.430 1.390 1.440 1.400 1.490 82,000 118,020 1.4393 0.845 0.822 0.851 0.827 0.881 138,744 0.8506 0.70%
2010-02-22 0 1.420 1.420 1.430 1.400 1.460 34,000 48,600 1.4294 0.839 0.839 0.845 0.827 0.863 57,528 0.8448 1.43%
2010-02-19 0 1.400 1.390 1.420 1.390 1.490 596,000 857,380 1.4386 0.827 0.822 0.839 0.822 0.881 1,008,430 0.8502 1.45%
2010-02-18 0 1.380 1.350 1.390 1.370 1.380 76,000 104,840 1.3795 0.816 0.798 0.822 0.810 0.816 128,592 0.8153 3.76%
2010-02-17 0 1.330 1.320 1.390 - - 0 0 - 0.786 0.780 0.822 - - 0 - 0.00%
2010-02-12 0 1.330 1.330 1.380 - - 0 0 - 0.786 0.786 0.816 - - 0 - 0.00%
2010-02-11 0 1.330 1.330 1.390 1.330 1.350 148,000 198,120 1.3386 0.786 0.786 0.822 0.786 0.798 250,415 0.7912 0.00%
2010-02-10 0 1.330 1.330 1.390 1.300 1.380 154,000 204,400 1.3273 0.786 0.786 0.822 0.768 0.816 260,567 0.7844 0.76%
2010-02-09 0 1.320 1.290 1.380 - - 0 0 - 0.780 0.762 0.816 - - 0 - 0.00%
2010-02-08 0 1.320 1.300 1.340 1.300 1.340 256,000 338,780 1.3234 0.780 0.768 0.792 0.768 0.792 433,151 0.7821 -4.35%
2010-02-05 0 1.380 1.340 1.380 1.380 1.420 134,000 186,280 1.3901 0.816 0.792 0.816 0.816 0.839 226,727 0.8216 -1.43%
2010-02-04 0 1.400 1.360 1.400 1.380 1.420 74,000 104,200 1.4081 0.827 0.804 0.827 0.816 0.839 125,208 0.8322 0.00%
2010-02-03 0 1.400 1.360 1.430 1.400 1.400 44,000 60,100 1.3659 0.827 0.804 0.845 0.827 0.827 74,448 0.8073 2.19%
2010-02-02 0 1.370 1.360 1.420 1.370 1.370 40,000 54,800 1.3700 0.810 0.804 0.839 0.810 0.810 67,680 0.8097 0.00%
2010-02-01 0 1.370 1.360 1.400 1.370 1.490 22,000 30,380 1.3809 0.810 0.804 0.827 0.810 0.881 37,224 0.8161 -6.16%
2010-01-29 0 1.460 1.370 1.460 1.360 1.460 362,000 507,480 1.4019 0.863 0.810 0.863 0.804 0.863 612,503 0.8285 8.96%
2010-01-28 0 1.340 1.340 1.390 1.330 1.400 128,000 177,520 1.3869 0.792 0.792 0.822 0.786 0.827 216,576 0.8197 0.75%
2010-01-27 0 1.330 1.320 1.350 1.300 1.330 116,000 153,360 1.3221 0.786 0.780 0.798 0.768 0.786 196,272 0.7814 2.31%
2010-01-26 0 1.300 1.280 1.300 1.290 1.430 202,000 271,320 1.3432 0.768 0.757 0.768 0.762 0.845 341,783 0.7938 -13.33%
2010-01-25 0 1.500 1.440 1.500 1.390 1.500 232,000 338,620 1.4596 0.887 0.851 0.887 0.822 0.887 392,543 0.8626 3.45%
2010-01-22 0 1.450 1.450 1.500 1.280 1.550 850,000 1,191,340 1.4016 0.857 0.857 0.887 0.757 0.916 1,438,197 0.8284 -9.37%
2010-01-21 0 1.600 1.550 1.600 1.280 1.760 1,974,000 3,085,200 1.5629 0.946 0.916 0.946 0.757 1.040 3,340,001 0.9237 25.98%
2010-01-20 0 1.270 1.270 1.310 1.260 1.330 142,000 184,860 1.3018 0.751 0.751 0.774 0.745 0.786 240,263 0.7694 1.60%
2010-01-19 0 1.250 1.240 1.280 - - 0 0 - 0.739 0.733 0.757 - - 0 - 0.00%
2010-01-18 0 1.250 1.250 1.270 1.250 1.250 28,000 35,000 1.2500 0.739 0.739 0.751 0.739 0.739 47,376 0.7388 2.46%
2010-01-15 0 1.220 1.220 1.280 1.200 1.300 596,000 734,700 1.2327 0.721 0.721 0.757 0.709 0.768 1,008,430 0.7286 -5.43%
2010-01-14 0 1.290 1.290 1.300 1.270 1.290 14,000 17,980 1.2843 0.762 0.762 0.768 0.751 0.762 23,688 0.7590 0.78%
2010-01-13 0 1.280 1.270 1.330 1.260 1.300 182,000 232,360 1.2767 0.757 0.751 0.786 0.745 0.768 307,943 0.7546 -1.54%
2010-01-12 0 1.300 1.280 1.320 1.270 1.300 84,000 107,280 1.2771 0.768 0.757 0.780 0.751 0.768 142,128 0.7548 0.00%
2010-01-11 0 1.300 1.280 1.320 - - 0 0 - 0.768 0.757 0.780 - - 0 - 0.00%
2010-01-08 0 1.300 1.280 1.300 1.310 1.330 34,000 45,020 1.3241 0.768 0.757 0.768 0.774 0.786 57,528 0.7826 0.00%
2010-01-07 0 1.300 1.270 1.300 1.270 1.300 66,000 84,600 1.2818 0.768 0.751 0.768 0.751 0.768 111,672 0.7576 1.56%
2010-01-06 0 1.280 1.270 1.290 1.240 1.290 174,000 221,100 1.2707 0.757 0.751 0.762 0.733 0.762 294,407 0.7510 3.23%
2010-01-05 0 1.240 1.240 1.270 1.240 1.280 38,000 48,460 1.2753 0.733 0.733 0.751 0.733 0.757 64,296 0.7537 0.00%
2010-01-04 0 1.240 1.240 1.290 - - 0 0 - 0.733 0.733 0.762 - - 0 - 0.81%
2009-12-31 0 1.230 1.230 1.250 1.230 1.250 38,000 47,340 1.2458 0.727 0.727 0.739 0.727 0.739 64,296 0.7363 -4.65%
2009-12-30 0 1.290 1.240 1.290 1.240 1.290 84,000 108,160 1.2876 0.762 0.733 0.762 0.733 0.762 142,128 0.7610 6.61%
2009-12-29 0 1.210 1.210 1.300 1.200 1.210 28,000 33,800 1.2071 0.715 0.715 0.768 0.709 0.715 47,376 0.7134 -1.63%
2009-12-28 0 1.230 1.230 1.250 1.200 1.200 44,000 52,800 1.2000 0.727 0.727 0.739 0.709 0.709 74,448 0.7092 0.00%
2009-12-24 0 1.230 1.190 1.350 1.230 1.230 28,000 34,440 1.2300 0.727 0.703 0.798 0.727 0.727 47,376 0.7270 6.96%
2009-12-23 0 1.150 1.150 1.190 1.150 1.200 68,000 80,840 1.1888 0.680 0.680 0.703 0.680 0.709 115,056 0.7026 3.60%
2009-12-22 0 1.110 1.110 1.200 1.110 1.180 74,000 85,740 1.1586 0.656 0.656 0.709 0.656 0.697 125,208 0.6848 -8.26%
2009-12-21 0 1.210 1.210 1.280 1.200 1.200 44,000 52,800 1.2000 0.715 0.715 0.757 0.709 0.709 74,448 0.7092 1.68%
2009-12-18 0 1.190 1.150 1.290 - - 0 0 - 0.703 0.680 0.762 - - 0 - 0.00%
2009-12-17 0 1.190 1.180 1.290 1.190 1.190 44,000 52,360 1.1900 0.703 0.697 0.762 0.703 0.703 74,448 0.7033 -0.83%
2009-12-16 0 1.200 1.200 1.250 1.190 1.200 74,000 88,760 1.1995 0.709 0.709 0.739 0.703 0.709 125,208 0.7089 -3.23%
2009-12-15 0 1.240 1.230 1.240 1.250 1.250 26,000 32,500 1.2500 0.733 0.727 0.733 0.739 0.739 43,992 0.7388 -4.62%
2009-12-14 0 1.300 1.280 1.300 1.300 1.300 38,000 49,400 1.3000 0.768 0.757 0.768 0.768 0.768 64,296 0.7683 0.00%
2009-12-11 0 1.300 1.260 1.300 1.300 1.300 82,000 106,600 1.3000 0.768 0.745 0.768 0.768 0.768 138,744 0.7683 3.17%
2009-12-10 0 1.260 1.260 1.300 1.230 1.250 34,000 41,860 1.2312 0.745 0.745 0.768 0.727 0.739 57,528 0.7276 -1.56%
2009-12-09 0 1.280 1.260 1.280 1.250 1.290 88,000 112,880 1.2827 0.757 0.745 0.757 0.739 0.762 148,896 0.7581 -2.29%
2009-12-08 0 1.310 1.310 1.330 1.300 1.330 28,000 37,000 1.3214 0.774 0.774 0.786 0.768 0.786 47,376 0.7810 -0.76%
2009-12-07 0 1.320 1.320 1.350 1.300 1.320 138,000 180,560 1.3084 0.780 0.780 0.798 0.768 0.780 233,495 0.7733 1.96%
2009-12-04 0 1.340 1.340 1.350 1.330 1.360 76,000 102,680 1.3511 0.765 0.765 0.771 0.759 0.777 133,102 0.7714 0.75%
2009-12-03 0 1.330 1.320 1.350 - - 0 0 - 0.759 0.754 0.771 - - 0 - 0.00%
2009-12-02 0 1.330 1.330 1.370 1.310 1.350 94,000 125,600 1.3362 0.759 0.759 0.782 0.748 0.771 164,627 0.7629 1.53%
2009-12-01 0 1.310 1.320 1.350 1.280 1.360 358,000 474,900 1.3265 0.748 0.754 0.771 0.731 0.777 626,983 0.7574 2.34%
2009-11-30 0 1.280 1.270 1.300 1.260 1.280 34,000 42,920 1.2624 0.731 0.725 0.742 0.719 0.731 59,546 0.7208 4.92%
2009-11-27 0 1.220 1.220 1.290 1.220 1.260 40,000 49,600 1.2400 0.697 0.697 0.737 0.697 0.719 70,054 0.7080 -1.61%
2009-11-26 0 1.240 1.220 1.260 1.240 1.260 38,000 47,520 1.2505 0.708 0.697 0.719 0.708 0.719 66,551 0.7140 -1.59%
2009-11-25 0 1.260 1.260 1.280 1.260 1.260 10,000 12,600 1.2600 0.719 0.719 0.731 0.719 0.719 17,513 0.7194 -1.56%
2009-11-24 0 1.280 1.260 1.280 1.280 1.280 130,000 166,400 1.2800 0.731 0.719 0.731 0.731 0.731 227,675 0.7309 -1.54%
2009-11-23 0 1.300 1.290 1.300 1.270 1.320 644,000 840,560 1.3052 0.742 0.737 0.742 0.725 0.754 1,127,869 0.7453 2.36%
2009-11-20 0 1.270 1.260 1.310 - - 0 0 - 0.725 0.719 0.748 - - 0 - 0.00%
2009-11-19 0 1.270 1.260 1.300 1.250 1.300 214,000 272,940 1.2754 0.725 0.719 0.742 0.714 0.742 374,789 0.7283 -1.55%
2009-11-18 0 1.290 1.290 1.300 1.290 1.290 52,000 67,080 1.2900 0.737 0.737 0.742 0.737 0.737 91,070 0.7366 0.00%
2009-11-17 0 1.290 1.280 1.290 1.280 1.330 112,000 144,680 1.2918 0.737 0.731 0.737 0.731 0.759 196,151 0.7376 -0.77%
2009-11-16 0 1.300 1.290 1.310 1.220 1.310 152,000 193,300 1.2717 0.742 0.737 0.748 0.697 0.748 266,205 0.7261 6.56%
2009-11-13 0 1.220 1.200 1.220 1.180 1.220 258,000 311,000 1.2054 0.697 0.685 0.697 0.674 0.697 451,848 0.6883 3.39%
2009-11-12 0 1.180 1.170 1.180 1.170 1.200 742,000 879,440 1.1852 0.674 0.668 0.674 0.668 0.685 1,299,501 0.6768 0.00%
2009-11-11 0 1.180 1.180 1.190 1.150 1.210 128,000 151,540 1.1839 0.674 0.674 0.679 0.657 0.691 224,173 0.6760 2.61%
2009-11-10 0 1.150 1.140 1.180 1.110 1.210 810,000 938,580 1.1587 0.657 0.651 0.674 0.634 0.691 1,418,592 0.6616 -3.36%
2009-11-09 0 1.190 1.140 1.250 1.140 1.250 212,000 247,220 1.1661 0.679 0.651 0.714 0.651 0.714 371,286 0.6658 3.48%
2009-11-06 0 1.150 1.120 1.150 1.150 1.150 24,000 27,600 1.1500 0.657 0.640 0.657 0.657 0.657 42,032 0.6566 0.00%
2009-11-05 0 1.150 1.130 1.150 1.130 1.150 28,000 31,800 1.1357 0.657 0.645 0.657 0.645 0.657 49,038 0.6485 1.77%
2009-11-04 0 1.130 1.130 1.190 - - 0 0 - 0.645 0.645 0.679 - - 0 - 0.00%
2009-11-03 0 1.130 1.130 1.180 1.100 1.130 66,000 73,500 1.1136 0.645 0.645 0.674 0.628 0.645 115,589 0.6359 0.00%
2009-11-02 0 1.130 1.130 1.190 - - 0 0 - 0.645 0.645 0.679 - - 0 - 1.80%
2009-10-30 0 1.110 1.100 1.130 1.080 1.130 292,000 326,080 1.1167 0.634 0.628 0.645 0.617 0.645 511,394 0.6376 5.71%
2009-10-29 0 1.050 1.050 1.230 1.020 1.020 2,000 2,040 1.0200 0.600 0.600 0.702 0.582 0.582 3,503 0.5824 -4.55%
2009-10-28 0 1.100 1.020 1.330 1.100 1.100 10,000 11,000 1.1000 0.628 0.582 0.759 0.628 0.628 17,513 0.6281 -2.65%
2009-10-27 0 1.130 1.100 1.180 - - 0 0 - 0.645 0.628 0.674 - - 0 - 0.00%
2009-10-23 0 1.130 1.110 1.140 1.130 1.180 432,000 495,880 1.1479 0.645 0.634 0.651 0.645 0.674 756,583 0.6554 -0.88%
2009-10-22 0 1.140 1.130 1.140 1.130 1.150 78,000 88,820 1.1387 0.651 0.645 0.651 0.645 0.657 136,605 0.6502 0.00%
2009-10-21 0 1.140 1.020 1.150 - - 0 0 - 0.651 0.582 0.657 - - 0 - 0.00%
2009-10-20 0 1.140 0.980 1.150 - - 0 0 - 0.651 0.560 0.657 - - 0 - 0.00%
2009-10-19 0 1.140 0.930 1.140 - - 0 0 - 0.651 0.531 0.651 - - 0 - -2.56%
2009-10-16 0 1.170 0.940 1.170 1.180 1.180 2,000 2,360 1.1800 0.668 0.537 0.668 0.674 0.674 3,503 0.6738 0.86%
2009-10-15 0 1.160 1.130 1.170 1.160 1.180 60,000 70,080 1.1680 0.662 0.645 0.668 0.662 0.674 105,081 0.6669 2.65%
2009-10-14 0 1.130 1.130 1.170 1.130 1.130 12,000 13,560 1.1300 0.645 0.645 0.668 0.645 0.645 21,016 0.6452 -0.88%
2009-10-13 0 1.140 1.060 1.160 1.020 1.140 16,000 16,580 1.0363 0.651 0.605 0.662 0.582 0.651 28,022 0.5917 0.88%
2009-10-12 0 1.130 1.130 1.170 1.130 1.130 6,000 6,780 1.1300 0.645 0.645 0.668 0.645 0.645 10,508 0.6452 -0.88%
2009-10-09 0 1.140 1.110 1.160 - - 0 0 - 0.651 0.634 0.662 - - 0 - 0.00%
2009-10-08 0 1.140 1.100 1.180 - - 0 0 - 0.651 0.628 0.674 - - 0 - 0.00%
2009-10-07 0 1.140 1.140 1.180 1.140 1.150 22,000 25,280 1.1491 0.651 0.651 0.674 0.651 0.657 38,530 0.6561 -3.39%
2009-10-06 0 1.180 1.100 1.180 - - 0 0 - 0.674 0.628 0.674 - - 0 - 0.00%
2009-10-05 0 1.180 1.000 1.180 - - 0 0 - 0.674 0.571 0.674 - - 0 - -1.67%
2009-10-02 0 1.200 1.020 1.380 1.190 1.200 56,000 66,920 1.1950 0.685 0.582 0.788 0.679 0.685 98,076 0.6823 1.69%
2009-09-30 0 1.180 1.150 1.200 - - 0 0 - 0.674 0.657 0.685 - - 0 - 0.00%
2009-09-29 0 1.180 1.070 1.180 1.150 1.190 162,000 191,120 1.1798 0.674 0.611 0.674 0.657 0.679 283,718 0.6736 7.27%
2009-09-28 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 0.628 0.628 0.674 0.628 0.628 17,513 0.6281 -6.78%
2009-09-25 0 1.180 1.140 1.180 - - 0 0 - 0.674 0.651 0.674 - - 0 - -0.84%
2009-09-24 0 1.190 1.110 1.190 - - 0 0 - 0.679 0.634 0.679 - - 0 - 0.00%
2009-09-23 0 1.190 - 1.200 - - 0 0 - 0.679 - 0.685 - - 0 - 0.00%
2009-09-22 0 1.190 1.170 1.190 1.170 1.190 48,000 56,860 1.1846 0.679 0.668 0.679 0.668 0.679 84,065 0.6764 0.85%
2009-09-21 0 1.180 1.150 1.180 1.180 1.190 28,000 33,080 1.1814 0.674 0.657 0.674 0.674 0.679 49,038 0.6746 -0.84%
2009-09-18 0 1.190 1.120 1.190 - - 0 0 - 0.679 0.640 0.679 - - 0 - 0.00%
2009-09-17 0 1.190 1.170 1.190 1.150 1.190 48,000 56,580 1.1788 0.679 0.668 0.679 0.657 0.679 84,065 0.6731 1.71%
2009-09-16 0 1.170 1.120 1.170 1.120 1.170 24,000 27,500 1.1458 0.668 0.640 0.668 0.640 0.668 42,032 0.6543 6.36%
2009-09-15 0 1.100 1.040 1.150 - - 0 0 - 0.628 0.594 0.657 - - 0 - 0.00%
2009-09-14 0 1.100 1.100 1.150 1.030 1.030 12,000 12,360 1.0300 0.628 0.628 0.657 0.588 0.588 21,016 0.5881 0.00%
2009-09-11 0 1.100 1.050 1.180 1.100 1.120 30,000 33,200 1.1067 0.628 0.600 0.674 0.628 0.640 52,540 0.6319 8.91%
2009-09-10 0 1.010 1.010 1.120 0.910 1.130 30,000 31,600 1.0533 0.577 0.577 0.640 0.520 0.645 52,540 0.6014 -9.82%
2009-09-09 0 1.120 1.120 1.180 0.900 1.120 12,000 12,940 1.0783 0.640 0.640 0.674 0.514 0.640 21,016 0.6157 0.00%
2009-09-08 0 1.120 1.080 1.150 1.120 1.120 48,000 53,760 1.1200 0.640 0.617 0.657 0.640 0.640 84,065 0.6395 0.00%
2009-09-07 0 1.120 1.050 1.120 1.050 1.150 22,000 25,080 1.1400 0.640 0.600 0.640 0.600 0.657 38,530 0.6509 1.82%
2009-09-04 0 1.100 1.070 1.100 1.100 1.100 92,000 101,200 1.1000 0.628 0.611 0.628 0.628 0.628 161,124 0.6281 2.80%
2009-09-03 0 1.070 1.000 1.080 1.050 1.070 220,000 234,200 1.0645 0.611 0.571 0.617 0.600 0.611 385,297 0.6078 1.90%
2009-09-02 0 1.050 1.000 1.050 1.050 1.060 140,000 147,700 1.0550 0.600 0.571 0.600 0.600 0.605 245,189 0.6024 5.00%
2009-09-01 0 1.000 0.960 1.030 0.920 1.050 196,000 199,700 1.0189 0.571 0.548 0.588 0.525 0.600 343,264 0.5818 -5.66%
2009-08-31 0 1.060 1.060 1.130 1.060 1.100 72,000 78,960 1.0967 0.605 0.605 0.645 0.605 0.628 126,097 0.6262 -7.83%
2009-08-28 0 1.150 1.100 1.290 - - 0 0 - 0.657 0.628 0.737 - - 0 - 0.00%
2009-08-27 0 1.150 1.100 1.200 1.150 1.150 80,000 92,000 1.1500 0.657 0.628 0.685 0.657 0.657 140,108 0.6566 0.00%
2009-08-26 0 1.150 1.010 1.250 - - 0 0 - 0.657 0.577 0.714 - - 0 - 0.00%
2009-08-25 0 1.150 1.010 - - - 0 0 - 0.657 0.577 - - - 0 - 0.00%
2009-08-24 0 1.150 1.010 - - - 0 0 - 0.657 0.577 - - - 0 - 0.00%
2009-08-21 0 1.150 1.000 1.300 - - 0 0 - 0.657 0.571 0.742 - - 0 - 0.00%
2009-08-20 0 1.150 - 1.310 - - 0 0 - 0.657 - 0.748 - - 0 - 0.00%
2009-08-19 0 1.150 1.010 1.300 - - 0 0 - 0.657 0.577 0.742 - - 0 - 0.00%
2009-08-18 0 1.150 1.150 1.300 - - 0 0 - 0.657 0.657 0.742 - - 0 - 0.88%
2009-08-17 0 1.140 1.140 1.280 1.130 1.130 4,000 4,520 1.1300 0.651 0.651 0.731 0.645 0.645 7,005 0.6452 -11.63%
2009-08-14 0 1.290 1.140 1.290 - - 0 0 - 0.737 0.651 0.737 - - 0 - -0.77%
2009-08-13 0 1.300 1.180 1.340 - - 0 0 - 0.742 0.674 0.765 - - 0 - 0.00%
2009-08-12 0 1.300 1.130 1.320 - - 0 0 - 0.742 0.645 0.754 - - 0 - 0.00%
2009-08-11 0 1.300 1.200 1.300 - - 10,000 13,000 1.3000 0.742 0.685 0.742 - - 17,513 0.7423 0.00%
2009-08-10 0 1.300 1.280 1.300 1.300 1.300 34,000 44,200 1.3000 0.742 0.731 0.742 0.742 0.742 59,546 0.7423 0.00%
2009-08-07 0 1.300 1.280 1.300 1.300 1.330 35,000 45,980 1.3137 0.742 0.731 0.742 0.742 0.759 61,297 0.7501 -4.41%
2009-08-06 0 1.360 1.280 1.360 - - 14,000 19,180 1.3700 0.777 0.731 0.777 - - 24,519 0.7823 0.00%
2009-08-05 0 1.360 1.300 1.370 1.300 1.360 54,000 71,620 1.3263 0.777 0.742 0.782 0.742 0.777 94,573 0.7573 -2.16%
2009-08-04 0 1.390 1.260 1.480 1.300 1.390 130,000 170,300 1.3100 0.794 0.719 0.845 0.742 0.794 227,675 0.7480 0.00%
2009-08-03 0 1.390 1.390 1.420 1.300 1.360 110,000 144,120 1.3102 0.794 0.794 0.811 0.742 0.777 192,648 0.7481 6.92%
2009-07-31 0 1.300 1.300 1.420 1.300 1.300 10,000 13,000 1.3000 0.742 0.742 0.811 0.742 0.742 17,513 0.7423 -5.80%
2009-07-30 0 1.380 1.270 1.380 1.370 1.380 58,000 79,940 1.3783 0.788 0.725 0.788 0.782 0.788 101,578 0.7870 6.15%
2009-07-29 0 1.300 1.300 1.370 1.270 1.270 10,000 12,700 1.2700 0.742 0.742 0.782 0.725 0.725 17,513 0.7252 -10.34%
2009-07-28 0 1.450 1.190 1.450 1.450 1.450 66,000 95,700 1.4500 0.828 0.679 0.828 0.828 0.828 115,589 0.8279 0.00%
2009-07-27 0 1.450 1.200 1.450 - - 0 0 - 0.828 0.685 0.828 - - 0 - 0.00%
2009-07-24 0 1.450 1.290 1.450 1.290 1.450 262,000 343,180 1.3098 0.828 0.737 0.828 0.737 0.828 458,853 0.7479 15.08%
2009-07-23 0 1.260 1.200 1.270 1.260 1.270 14,000 17,760 1.2686 0.719 0.685 0.725 0.719 0.725 24,519 0.7243 0.00%
2009-07-22 0 1.260 1.190 1.260 1.260 1.260 6,000 7,560 1.2600 0.719 0.679 0.719 0.719 0.719 10,508 0.7194 2.44%
2009-07-21 0 1.230 1.230 1.280 1.220 1.220 2,000 2,440 1.2200 0.702 0.702 0.731 0.697 0.697 3,503 0.6966 1.65%
2009-07-20 0 1.210 1.210 1.250 1.200 1.200 50,000 60,000 1.2000 0.691 0.691 0.714 0.685 0.685 87,567 0.6852 0.83%
2009-07-17 0 1.200 1.190 1.250 1.200 1.200 84,000 100,800 1.2000 0.685 0.679 0.714 0.685 0.685 147,113 0.6852 0.00%
2009-07-16 0 1.200 1.200 1.250 1.200 1.220 68,000 81,640 1.2006 0.685 0.685 0.714 0.685 0.697 119,092 0.6855 0.00%
2009-07-15 0 1.200 1.150 1.250 1.200 1.200 100,000 120,000 1.2000 0.685 0.657 0.714 0.685 0.685 175,135 0.6852 0.00%
2009-07-14 0 1.200 1.030 1.220 - - 0 0 - 0.685 0.588 0.697 - - 0 - 0.00%
2009-07-13 0 1.200 1.010 1.200 - - 0 0 - 0.685 0.577 0.685 - - 0 - 0.00%
2009-07-10 0 1.200 0.820 1.200 - - 0 0 - 0.685 0.468 0.685 - - 0 - -2.44%
2009-07-09 0 1.230 1.180 1.230 1.230 1.250 24,000 29,560 1.2317 0.702 0.674 0.702 0.702 0.714 42,032 0.7033 0.00%
2009-07-08 0 1.230 1.030 1.230 1.210 1.240 71,900 85,765 1.1928 0.702 0.588 0.702 0.691 0.708 125,922 0.6811 1.65%
2009-07-07 0 1.210 1.210 1.220 1.210 1.210 190,000 232,900 1.2258 0.691 0.691 0.697 0.691 0.691 332,756 0.6999 0.83%
2009-07-06 0 1.200 1.200 1.250 1.120 1.200 208,000 249,280 1.1985 0.685 0.685 0.714 0.640 0.685 364,281 0.6843 0.00%
2009-07-03 0 1.200 1.180 1.200 1.200 1.200 100,000 120,000 1.2000 0.685 0.674 0.685 0.685 0.685 175,135 0.6852 0.00%
2009-07-02 0 1.200 1.180 1.220 1.200 1.210 100,000 120,020 1.2002 0.685 0.674 0.697 0.685 0.691 175,135 0.6853 0.00%
2009-06-30 0 1.200 1.180 1.220 1.200 1.200 92,000 110,400 1.2000 0.685 0.674 0.697 0.685 0.685 161,124 0.6852 0.00%
2009-06-29 0 1.200 1.180 1.240 1.180 1.200 746,000 888,360 1.1908 0.685 0.674 0.708 0.674 0.685 1,306,506 0.6800 0.84%
2009-06-26 0 1.190 1.190 1.200 1.140 1.190 26,000 30,740 1.1823 0.679 0.679 0.685 0.651 0.679 45,535 0.6751 1.71%
2009-06-25 0 1.170 1.140 1.200 1.140 1.170 42,000 48,320 1.1505 0.668 0.651 0.685 0.651 0.668 73,557 0.6569 0.00%
2009-06-24 0 1.170 1.150 1.200 1.170 1.170 10,000 11,700 1.1700 0.668 0.657 0.685 0.668 0.668 17,513 0.6681 0.86%
2009-06-23 0 1.160 1.150 1.160 0.900 1.170 84,000 94,160 1.1210 0.662 0.657 0.662 0.514 0.668 147,113 0.6401 -0.85%
2009-06-22 0 1.170 1.120 1.250 - - 0 0 - 0.668 0.640 0.714 - - 0 - 0.00%
2009-06-19 0 1.170 1.110 1.260 - - 0 0 - 0.668 0.634 0.719 - - 0 - 0.00%
2009-06-18 0 1.170 1.110 1.170 1.160 1.180 104,000 121,820 1.1713 0.668 0.634 0.668 0.662 0.674 182,140 0.6688 -0.85%
2009-06-17 0 1.180 1.180 1.250 1.180 1.180 140,000 165,200 1.1800 0.674 0.674 0.714 0.674 0.674 245,189 0.6738 0.00%
2009-06-16 0 1.180 1.180 1.220 1.180 1.220 120,000 144,680 1.2057 0.674 0.674 0.697 0.674 0.697 210,162 0.6884 -6.35%
2009-06-15 0 1.260 1.220 1.260 1.240 1.290 706,000 886,940 1.2563 0.719 0.697 0.719 0.708 0.737 1,236,452 0.7173 0.80%
2009-06-12 0 1.250 1.200 1.250 1.200 1.280 262,000 332,000 1.2672 0.714 0.685 0.714 0.685 0.731 458,853 0.7235 -0.79%
2009-06-11 0 1.260 1.220 1.260 1.250 1.260 140,000 175,320 1.2523 0.719 0.697 0.719 0.714 0.719 245,189 0.7150 6.78%
2009-06-10 0 1.180 1.180 1.250 1.100 1.200 426,000 501,440 1.1771 0.674 0.674 0.714 0.628 0.685 746,075 0.6721 0.85%
2009-06-09 0 1.170 1.110 1.170 1.100 1.200 152,000 175,440 1.1542 0.668 0.634 0.668 0.628 0.685 266,205 0.6590 -1.68%
2009-06-08 0 1.190 1.150 1.190 1.160 1.190 150,000 176,340 1.1756 0.679 0.657 0.679 0.662 0.679 262,702 0.6713 8.18%
2009-06-05 0 1.100 1.100 1.130 1.080 1.100 252,000 276,200 1.0960 0.628 0.628 0.645 0.617 0.628 441,340 0.6258 0.92%
2009-06-04 0 1.090 1.030 1.090 1.060 1.090 94,000 100,860 1.0730 0.622 0.588 0.622 0.605 0.622 164,627 0.6127 0.93%
2009-06-03 0 1.080 1.040 1.080 1.020 1.080 494,000 521,860 1.0564 0.617 0.594 0.617 0.582 0.617 865,166 0.6032 5.88%
2009-06-02 0 1.020 1.010 1.040 0.990 1.020 362,000 362,380 1.0010 0.582 0.577 0.594 0.565 0.582 633,988 0.5716 -0.97%
2009-06-01 0 1.030 1.020 1.050 0.980 1.070 504,000 514,100 1.0200 0.588 0.582 0.600 0.560 0.611 882,680 0.5824 -3.74%
2009-05-29 0 1.070 1.070 1.080 0.970 1.070 408,000 417,440 1.0231 0.611 0.611 0.617 0.554 0.611 714,550 0.5842 10.31%
2009-05-27 0 0.970 0.960 0.980 0.920 0.970 514,000 490,080 0.9535 0.554 0.548 0.560 0.525 0.554 900,193 0.5444 4.30%
2009-05-26 0 0.930 0.920 0.960 0.910 0.930 94,000 87,220 0.9279 0.531 0.525 0.548 0.520 0.531 164,627 0.5298 2.20%
2009-05-25 0 0.910 0.910 0.970 0.900 0.910 168,000 152,140 0.9056 0.520 0.520 0.554 0.514 0.520 294,227 0.5171 1.11%
2009-05-22 0 0.900 0.900 0.920 0.900 0.910 50,000 45,100 0.9020 0.514 0.514 0.525 0.514 0.520 87,567 0.5150 -3.23%
2009-05-21 0 0.930 0.930 0.950 0.910 0.970 66,000 62,160 0.9418 0.531 0.531 0.542 0.520 0.554 115,589 0.5378 0.00%
2009-05-20 0 0.930 0.930 0.960 0.900 0.950 190,000 178,760 0.9408 0.531 0.531 0.548 0.514 0.542 332,756 0.5372 3.33%
2009-05-19 0 0.900 0.890 0.940 0.890 0.910 1,286,000 1,155,500 0.8985 0.514 0.508 0.537 0.508 0.520 2,252,234 0.5130 1.12%
2009-05-18 0 0.890 0.890 0.910 0.870 0.910 322,000 287,580 0.8931 0.508 0.508 0.520 0.497 0.520 563,934 0.5100 -1.11%
2009-05-15 0 0.900 0.900 0.910 0.900 0.910 410,000 372,000 0.9073 0.514 0.514 0.520 0.514 0.520 718,053 0.5181 1.12%
2009-05-14 0 0.890 0.880 0.920 0.880 0.890 162,000 144,060 0.8893 0.508 0.502 0.525 0.502 0.508 283,718 0.5078 -3.26%
2009-05-13 0 0.920 0.890 0.920 0.880 0.930 212,000 193,820 0.9142 0.525 0.508 0.525 0.502 0.531 371,286 0.5220 0.00%
2009-05-12 0 0.920 0.900 0.920 0.880 0.920 1,120,000 1,022,380 0.9128 0.525 0.514 0.525 0.502 0.525 1,961,511 0.5212 0.00%
2009-05-11 0 0.920 0.920 0.970 0.900 0.970 1,464,000 1,339,540 0.9150 0.525 0.525 0.554 0.514 0.554 2,563,974 0.5224 2.22%
2009-05-08 0 0.900 0.880 0.900 0.880 0.900 276,000 245,280 0.8887 0.514 0.502 0.514 0.502 0.514 483,372 0.5074 0.00%
2009-05-07 0 0.900 0.880 0.900 0.880 0.900 742,000 664,940 0.8961 0.514 0.502 0.514 0.502 0.514 1,299,501 0.5117 0.00%
2009-05-06 0 0.900 0.890 0.920 0.890 0.900 250,000 224,000 0.8960 0.514 0.508 0.525 0.508 0.514 437,837 0.5116 2.27%
2009-05-05 0 0.880 0.880 0.890 0.880 0.880 430,000 378,400 0.8800 0.502 0.502 0.508 0.502 0.502 753,080 0.5025 -1.12%
2009-05-04 0 0.890 0.850 0.890 0.880 0.900 70,000 62,480 0.8926 0.508 0.485 0.508 0.502 0.514 122,594 0.5096 5.95%
2009-04-30 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.480 0.480 0.485 0.480 0.480 87,567 0.4796 5.00%
2009-04-29 0 0.800 0.800 0.850 0.800 0.800 160,000 128,000 0.8000 0.457 0.457 0.485 0.457 0.457 280,216 0.4568 0.00%
2009-04-28 0 0.800 0.740 0.900 - - 0 0 - 0.457 0.423 0.514 - - 0 - 0.00%
2009-04-27 0 0.800 0.800 0.900 0.780 0.850 490,000 397,700 0.8116 0.457 0.457 0.514 0.445 0.485 858,161 0.4634 -2.44%
2009-04-24 0 0.820 0.820 0.860 0.800 0.850 500,000 420,000 0.8400 0.468 0.468 0.491 0.457 0.485 875,674 0.4796 -3.53%
2009-04-23 0 0.850 0.820 0.860 0.850 0.850 160,000 136,000 0.8500 0.485 0.468 0.491 0.485 0.485 280,216 0.4853 3.66%
2009-04-22 0 0.820 0.820 0.870 - - 0 0 - 0.468 0.468 0.497 - - 0 - 0.00%
2009-04-21 0 0.820 0.820 0.880 0.810 0.810 4,000 3,240 0.8100 0.468 0.468 0.502 0.463 0.463 7,005 0.4625 -5.75%
2009-04-20 0 0.870 0.830 0.880 - - 0 0 - 0.497 0.474 0.502 - - 0 - 0.00%
2009-04-17 0 0.870 0.850 0.870 0.820 0.870 118,000 101,860 0.8632 0.497 0.485 0.497 0.468 0.497 206,659 0.4929 -1.14%
2009-04-16 0 0.880 0.820 0.880 0.830 0.920 278,000 241,120 0.8673 0.502 0.468 0.502 0.474 0.525 486,875 0.4952 0.00%
2009-04-15 0 0.880 0.860 0.900 0.880 0.880 150,000 132,000 0.8800 0.502 0.491 0.514 0.502 0.502 262,702 0.5025 -2.22%
2009-04-14 0 0.900 0.890 0.900 0.800 0.900 756,000 612,300 0.8099 0.514 0.508 0.514 0.457 0.514 1,324,020 0.4625 9.76%
2009-04-09 0 0.820 0.700 0.820 0.820 0.820 36,000 29,520 0.8200 0.468 0.400 0.468 0.468 0.468 63,049 0.4682 2.50%
2009-04-08 0 0.800 0.700 0.830 - - 0 0 - 0.457 0.400 0.474 - - 0 - 0.00%
2009-04-07 0 0.800 0.740 0.800 0.780 0.830 160,000 129,360 0.8085 0.457 0.423 0.457 0.445 0.474 280,216 0.4616 0.00%
2009-04-06 0 0.800 0.740 0.840 - - 0 0 - 0.457 0.423 0.480 - - 0 - 0.00%
2009-04-03 0 0.800 0.720 0.840 0.800 0.800 70,000 56,000 0.8000 0.457 0.411 0.480 0.457 0.457 122,594 0.4568 0.00%
2009-04-02 0 0.800 0.680 0.820 0.800 0.800 50,000 40,000 0.8000 0.457 0.388 0.468 0.457 0.457 87,567 0.4568 0.00%
2009-04-01 0 0.800 0.730 0.800 0.800 0.800 84,000 67,200 0.8000 0.457 0.417 0.457 0.457 0.457 147,113 0.4568 0.00%
2009-03-31 0 0.800 0.720 0.800 - - 0 0 - 0.457 0.411 0.457 - - 0 - 0.00%
2009-03-30 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.457 0.423 0.457 0.457 0.457 3,503 0.4568 1.27%
2009-03-27 0 0.790 0.760 0.800 0.790 0.900 140,000 121,800 0.8700 0.451 0.434 0.457 0.451 0.514 245,189 0.4968 2.60%
2009-03-26 0 0.770 0.730 0.780 - - 20,000 15,600 0.7800 0.440 0.417 0.445 - - 35,027 0.4454 0.00%
2009-03-25 0 0.770 0.720 0.770 0.770 0.780 70,000 54,500 0.7786 0.440 0.411 0.440 0.440 0.445 122,594 0.4446 -7.23%
2009-03-24 0 0.830 0.720 0.830 - - 0 0 - 0.474 0.411 0.474 - - 0 - -1.19%
2009-03-23 0 0.840 0.750 0.840 - - 4,000 3,360 0.8400 0.480 0.428 0.480 - - 7,005 0.4796 0.00%
2009-03-20 0 0.840 0.760 0.900 0.840 0.840 22,000 18,080 0.8218 0.480 0.434 0.514 0.480 0.480 38,530 0.4692 5.00%
2009-03-19 0 0.800 0.780 0.810 - - 0 0 - 0.457 0.445 0.463 - - 0 - 0.00%
2009-03-18 0 0.800 0.740 0.830 - - 0 0 - 0.457 0.423 0.474 - - 0 - 0.00%
2009-03-17 0 0.800 0.770 0.800 0.750 0.840 96,000 78,580 0.8185 0.457 0.440 0.457 0.428 0.480 168,129 0.4674 -5.88%
2009-03-16 0 0.850 0.740 0.850 0.860 0.860 24,000 20,640 0.8600 0.485 0.423 0.485 0.491 0.491 42,032 0.4911 3.66%
2009-03-13 0 0.820 0.710 0.820 0.820 0.820 76,000 62,320 0.8200 0.468 0.405 0.468 0.468 0.468 133,102 0.4682 1.23%
2009-03-12 0 0.810 0.710 0.810 - - 0 0 - 0.463 0.405 0.463 - - 0 - 0.00%
2009-03-11 0 0.810 0.730 0.810 - - 0 0 - 0.463 0.417 0.463 - - 0 - 0.00%
2009-03-10 0 0.810 0.700 0.810 0.820 0.820 4,000 3,260 0.8150 0.463 0.400 0.463 0.468 0.468 7,005 0.4654 1.25%
2009-03-09 0 0.800 0.720 0.800 0.810 0.820 180,000 146,200 0.8122 0.457 0.411 0.457 0.463 0.468 315,243 0.4638 -1.23%
2009-03-06 0 0.810 0.700 0.810 0.800 0.830 348,000 285,180 0.8195 0.463 0.400 0.463 0.457 0.474 609,469 0.4679 -2.41%
2009-03-05 0 0.830 0.680 0.830 0.820 0.830 180,000 148,400 0.8244 0.474 0.388 0.474 0.468 0.474 315,243 0.4707 1.22%
2009-03-04 0 0.820 0.660 0.820 0.820 0.820 120,000 98,400 0.8200 0.468 0.377 0.468 0.468 0.468 210,162 0.4682 2.50%
2009-03-03 0 0.800 0.650 0.800 0.790 0.800 80,000 63,740 0.7968 0.457 0.371 0.457 0.451 0.457 140,108 0.4549 1.27%
2009-03-02 0 0.790 0.610 0.800 0.790 0.790 30,000 23,700 0.7900 0.451 0.348 0.457 0.451 0.451 52,540 0.4511 -1.25%
2009-02-27 0 0.800 0.660 0.800 - - 0 0 - 0.457 0.377 0.457 - - 0 - 0.00%
2009-02-26 0 0.800 0.710 0.800 0.800 0.800 40,000 32,000 0.8000 0.457 0.405 0.457 0.457 0.457 70,054 0.4568 -3.61%
2009-02-25 0 0.830 0.710 0.830 0.740 0.830 130,000 102,020 0.7848 0.474 0.405 0.474 0.423 0.474 227,675 0.4481 22.06%
2009-02-24 0 0.680 0.640 0.750 - - 0 0 - 0.388 0.365 0.428 - - 0 - 0.00%
2009-02-23 0 0.680 0.640 0.760 - - 0 0 - 0.388 0.365 0.434 - - 0 - 0.00%
2009-02-20 0 0.680 0.640 0.780 0.600 0.680 146,000 94,360 0.6463 0.388 0.365 0.445 0.343 0.388 255,697 0.3690 4.62%
2009-02-19 0 0.650 0.640 0.660 0.610 0.650 506,000 318,940 0.6303 0.371 0.365 0.377 0.348 0.371 886,182 0.3599 0.00%
2009-02-18 0 0.650 0.650 0.680 0.600 0.810 642,000 417,400 0.6502 0.371 0.371 0.388 0.343 0.463 1,124,366 0.3712 -7.14%
2009-02-17 0 0.700 0.610 0.750 - - 0 0 - 0.400 0.348 0.428 - - 0 - 0.00%
2009-02-16 0 0.700 0.560 0.700 0.700 0.700 50,000 35,000 0.7000 0.400 0.320 0.400 0.400 0.400 87,567 0.3997 -12.50%
2009-02-13 0 0.800 0.570 0.800 0.800 0.800 2,000 1,600 0.8000 0.457 0.325 0.457 0.457 0.457 3,503 0.4568 5.26%
2009-02-12 0 0.760 0.570 0.810 - - 0 0 - 0.434 0.325 0.463 - - 0 - 0.00%
2009-02-11 0 0.760 0.610 0.840 - - 0 0 - 0.434 0.348 0.480 - - 0 - 0.00%
2009-02-10 0 0.760 0.610 0.770 - - 0 0 - 0.434 0.348 0.440 - - 0 - 0.00%
2009-02-09 0 0.760 0.610 0.760 - - 0 0 - 0.434 0.348 0.434 - - 0 - 0.00%
2009-02-06 0 0.760 0.620 0.760 0.760 0.760 6,000 4,560 0.7600 0.434 0.354 0.434 0.434 0.434 10,508 0.4340 7.04%
2009-02-05 0 0.710 0.620 0.850 - - 0 0 - 0.405 0.354 0.485 - - 0 - 0.00%
2009-02-04 0 0.710 0.610 0.740 - - 0 0 - 0.405 0.348 0.423 - - 0 - 0.00%
2009-02-03 0 0.710 0.660 0.710 0.660 0.710 18,000 11,980 0.6656 0.405 0.377 0.405 0.377 0.405 31,524 0.3800 10.94%
2009-02-02 0 0.640 0.640 0.660 0.610 0.670 362,000 228,320 0.6307 0.365 0.365 0.377 0.348 0.383 633,988 0.3601 -27.27%
2009-01-30 0 0.880 0.530 0.840 0.880 0.880 6,000 5,280 0.8800 0.502 0.303 0.480 0.502 0.502 10,508 0.5025 12.82%
2009-01-29 0 0.780 0.780 - - - 0 0 - 0.445 0.445 - - - 0 - 5.41%
2009-01-23 0 0.740 0.600 - - - 0 0 - 0.423 0.343 - - - 0 - 0.00%
2009-01-22 0 0.740 0.600 - - - 0 0 - 0.423 0.343 - - - 0 - 0.00%
2009-01-21 0 0.740 0.740 - 0.670 0.670 60,000 40,200 0.6700 0.423 0.423 - 0.383 0.383 105,081 0.3826 1.37%
2009-01-20 0 0.730 0.660 0.730 - - 0 0 - 0.417 0.377 0.417 - - 0 - 0.00%
2009-01-19 0 0.730 0.730 0.780 0.670 0.670 40,000 26,800 0.6700 0.417 0.417 0.445 0.383 0.383 70,054 0.3826 4.29%
2009-01-16 0 0.700 0.660 0.880 - - 0 0 - 0.400 0.377 0.502 - - 0 - 0.00%
2009-01-15 0 0.700 0.660 - - - 0 0 - 0.400 0.377 - - - 0 - 0.00%
2009-01-14 0 0.700 0.680 0.790 - - 0 0 - 0.400 0.388 0.451 - - 0 - 0.00%
2009-01-13 0 0.700 0.600 0.780 - - 0 0 - 0.400 0.343 0.445 - - 0 - 0.00%
2009-01-12 0 0.700 0.590 0.780 - - 0 0 - 0.400 0.337 0.445 - - 0 - 0.00%
2009-01-09 0 0.700 0.650 0.800 0.700 0.700 20,000 14,000 0.7000 0.400 0.371 0.457 0.400 0.400 35,027 0.3997 0.00%
2009-01-08 0 0.700 0.700 0.740 0.700 0.700 26,000 18,200 0.7000 0.400 0.400 0.423 0.400 0.400 45,535 0.3997 -10.26%
2009-01-07 0 0.780 0.770 0.780 0.710 0.780 12,000 8,660 0.7217 0.445 0.440 0.445 0.405 0.445 21,016 0.4121 9.86%
2009-01-06 0 0.710 0.710 0.790 0.710 0.720 100,000 71,260 0.7126 0.405 0.405 0.451 0.405 0.411 175,135 0.4069 -5.33%
2009-01-05 0 0.750 0.700 0.790 0.750 0.750 30,000 22,500 0.7500 0.428 0.400 0.451 0.428 0.428 52,540 0.4282 5.63%
2009-01-02 0 0.710 0.690 0.740 0.710 0.760 700,000 522,400 0.7463 0.405 0.394 0.423 0.405 0.434 1,225,944 0.4261 -4.05%
2008-12-31 0 0.740 0.650 0.740 0.710 0.740 380,000 276,400 0.7274 0.423 0.371 0.423 0.405 0.423 665,512 0.4153 5.71%
2008-12-30 0 0.700 0.640 0.740 - - 0 0 - 0.400 0.365 0.423 - - 0 - 0.00%
2008-12-29 0 0.700 0.640 0.740 0.700 0.700 4,000 2,800 0.7000 0.400 0.365 0.423 0.400 0.400 7,005 0.3997 -4.11%
2008-12-24 0 0.730 0.750 0.760 - - 0 0 - 0.417 0.428 0.434 - - 0 - 0.00%
2008-12-23 0 0.730 0.730 0.740 0.660 0.680 64,000 43,240 0.6756 0.417 0.417 0.423 0.377 0.388 112,086 0.3858 -2.67%
2008-12-22 0 0.750 0.670 0.760 0.670 0.750 196,000 141,540 0.7221 0.428 0.383 0.434 0.383 0.428 343,264 0.4123 2.74%
2008-12-19 0 0.730 0.680 0.740 0.650 0.730 74,000 48,920 0.6611 0.417 0.388 0.423 0.371 0.417 129,600 0.3775 4.29%
2008-12-18 0 0.700 0.700 0.710 0.570 0.660 140,000 80,900 0.5779 0.400 0.400 0.405 0.325 0.377 245,189 0.3299 6.06%
2008-12-17 0 0.660 0.580 0.660 0.530 0.660 72,000 39,820 0.5531 0.377 0.331 0.377 0.303 0.377 126,097 0.3158 11.86%
2008-12-16 0 0.590 0.560 0.590 0.590 0.590 330,000 194,700 0.5900 0.337 0.320 0.337 0.337 0.337 577,945 0.3369 0.00%
2008-12-15 0 0.590 0.650 0.780 0.580 0.600 208,000 122,640 0.5896 0.337 0.371 0.445 0.331 0.343 364,281 0.3367 -1.67%
2008-12-12 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.343 0.331 0.343 0.343 0.343 21,016 0.3426 -1.64%
2008-12-11 0 0.610 0.600 0.610 0.610 0.660 218,000 137,440 0.6305 0.348 0.343 0.348 0.348 0.377 381,794 0.3600 -7.58%
2008-12-10 0 0.660 0.660 0.800 - - 0 0 - 0.377 0.377 0.457 - - 0 - 0.00%
2008-12-09 0 0.660 0.660 0.770 0.660 0.670 110,000 73,600 0.6691 0.377 0.377 0.440 0.377 0.383 192,648 0.3820 -2.94%
2008-12-08 0 0.680 0.660 0.680 0.680 0.700 194,000 133,040 0.6858 0.388 0.377 0.388 0.388 0.400 339,762 0.3916 -1.45%
2008-12-05 0 0.690 0.680 0.700 0.660 0.770 528,000 371,260 0.7031 0.394 0.388 0.400 0.377 0.440 924,712 0.4015 -10.39%
2008-12-04 0 0.770 0.700 0.770 0.770 0.800 60,000 46,500 0.7750 0.440 0.400 0.440 0.440 0.457 105,081 0.4425 0.00%
2008-12-03 0 0.770 0.700 0.780 0.770 0.770 10,000 7,700 0.7700 0.440 0.400 0.445 0.440 0.440 17,513 0.4397 0.00%
2008-12-02 0 0.770 0.700 0.770 - - 0 0 - 0.440 0.400 0.440 - - 0 - -1.28%
2008-12-01 0 0.780 0.780 0.800 0.700 0.780 22,000 17,000 0.7727 0.445 0.445 0.457 0.400 0.445 38,530 0.4412 0.00%
2008-11-28 0 0.780 0.700 0.780 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2008-11-27 0 0.780 0.530 0.800 0.700 0.780 30,000 22,200 0.7400 0.445 0.303 0.457 0.400 0.445 52,540 0.4225 11.43%
2008-11-26 0 0.700 0.560 2.100 - - 0 0 - 0.400 0.320 1.199 - - 0 - 0.00%
2008-11-25 0 0.700 0.530 0.700 - - 0 0 - 0.400 0.303 0.400 - - 0 - 0.00%
2008-11-24 0 0.700 0.600 0.700 0.700 0.750 30,000 21,500 0.7167 0.400 0.343 0.400 0.400 0.428 52,540 0.4092 -12.50%
2008-11-21 0 0.800 0.700 0.800 - - 0 0 - 0.457 0.400 0.457 - - 0 - 0.00%
2008-11-20 0 0.800 0.700 0.800 - - 2,250,000 1,867,500 0.8300 0.457 0.400 0.457 - - 3,940,534 0.4739 -3.61%
2008-11-19 0 0.830 0.830 0.850 - - 0 0 - 0.474 0.474 0.485 - - 0 - 3.75%
2008-11-18 0 0.800 0.700 0.850 - - 0 0 - 0.457 0.400 0.485 - - 0 - 0.00%
2008-11-17 0 0.800 0.800 0.840 - - 0 0 - 0.457 0.457 0.480 - - 0 - 6.67%
2008-11-14 0 0.750 0.750 0.810 0.750 0.810 68,000 54,120 0.7959 0.428 0.428 0.463 0.428 0.463 119,092 0.4544 -6.25%
2008-11-13 0 0.800 0.700 0.800 - - 0 0 - 0.457 0.400 0.457 - - 0 - -3.61%
2008-11-12 0 0.830 0.630 0.830 - - 0 0 - 0.474 0.360 0.474 - - 0 - 0.00%
2008-11-11 0 0.830 0.830 0.850 - - 0 0 - 0.474 0.474 0.485 - - 0 - 3.75%
2008-11-10 0 0.800 0.570 0.800 0.800 0.800 10,000 8,000 0.8000 0.457 0.325 0.457 0.457 0.457 17,513 0.4568 0.00%
2008-11-07 0 0.800 0.580 0.800 - - 0 0 - 0.457 0.331 0.457 - - 0 - 0.00%
2008-11-06 0 0.800 0.580 0.800 - - 0 0 - 0.457 0.331 0.457 - - 0 - 0.00%
2008-11-05 0 0.800 0.580 0.800 - - 0 0 - 0.457 0.331 0.457 - - 0 - -5.88%
2008-11-04 0 0.850 0.570 0.850 - - 0 0 - 0.485 0.325 0.485 - - 0 - 0.00%
2008-11-03 0 0.850 0.500 0.900 - - 0 0 - 0.485 0.285 0.514 - - 0 - 0.00%
2008-10-31 0 0.850 0.500 0.900 0.740 0.850 28,000 23,280 0.8314 0.485 0.285 0.514 0.423 0.485 49,038 0.4747 14.86%
2008-10-30 0 0.740 0.600 0.750 0.550 0.740 438,000 283,760 0.6479 0.423 0.343 0.428 0.314 0.423 767,091 0.3699 5.71%
2008-10-29 0 0.700 0.560 0.700 - - 0 0 - 0.400 0.320 0.400 - - 0 - -11.39%
2008-10-28 0 0.790 0.700 0.800 0.750 0.800 286,000 221,500 0.7745 0.451 0.400 0.457 0.428 0.457 500,886 0.4422 -1.25%
2008-10-27 0 0.800 0.750 0.800 0.780 0.900 204,000 176,880 0.8671 0.457 0.428 0.457 0.445 0.514 357,275 0.4951 -27.27%
2008-10-24 0 1.100 1.090 1.100 0.980 1.100 866,000 869,300 1.0038 0.628 0.622 0.628 0.560 0.628 1,516,668 0.5732 -15.38%
2008-10-23 0 1.300 1.030 1.300 - - 0 0 - 0.742 0.588 0.742 - - 0 - 0.00%
2008-10-22 0 1.300 1.010 1.300 1.000 1.300 272,000 302,920 1.1137 0.742 0.577 0.742 0.571 0.742 476,367 0.6359 -0.76%
2008-10-21 0 1.310 1.180 1.310 - - 0 0 - 0.748 0.674 0.748 - - 0 - 0.00%
2008-10-20 0 1.310 1.180 1.310 - - 0 0 - 0.748 0.674 0.748 - - 0 - -2.24%
2008-10-17 0 1.340 1.180 1.340 1.180 1.340 72,000 87,000 1.2083 0.765 0.674 0.765 0.674 0.765 126,097 0.6899 5.51%
2008-10-16 0 1.270 1.180 1.200 1.150 1.270 70,000 84,600 1.2086 0.725 0.674 0.685 0.657 0.725 122,594 0.6901 -7.97%
2008-10-15 0 1.380 1.380 1.400 1.250 1.380 100,000 135,620 1.3562 0.788 0.788 0.799 0.714 0.788 175,135 0.7744 -7.38%
2008-10-14 0 1.490 1.200 1.500 1.060 1.560 22,000 26,320 1.1964 0.851 0.685 0.856 0.605 0.891 38,530 0.6831 -5.70%
2008-10-13 0 1.580 0.780 1.580 - - 0 0 - 0.902 0.445 0.902 - - 0 - 0.00%
2008-10-10 0 1.580 - 1.580 - - 0 0 - 0.902 - 0.902 - - 0 - -1.86%
2008-10-09 0 1.610 0.510 1.610 - - 0 0 - 0.919 0.291 0.919 - - 0 - 0.00%
2008-10-08 0 1.610 1.180 1.610 - - 0 0 - 0.919 0.674 0.919 - - 0 - -1.23%
2008-10-06 0 1.630 1.170 1.630 - - 0 0 - 0.931 0.668 0.931 - - 0 - -0.61%
2008-10-03 0 1.640 1.340 1.640 1.650 1.650 20,000 33,000 1.6500 0.936 0.765 0.936 0.942 0.942 35,027 0.9421 6.49%
2008-10-02 0 1.540 1.360 1.550 - - 0 0 - 0.879 0.777 0.885 - - 0 - 0.00%
2008-09-30 0 1.540 0.630 1.550 - - 0 0 - 0.879 0.360 0.885 - - 0 - 0.00%
2008-09-29 0 1.540 1.350 1.620 - - 0 0 - 0.879 0.771 0.925 - - 0 - 0.00%
2008-09-26 0 1.540 1.390 1.540 - - 0 0 - 0.879 0.794 0.879 - - 0 - 0.00%
2008-09-25 0 1.540 1.340 1.550 - - 0 0 - 0.879 0.765 0.885 - - 0 - 0.00%
2008-09-24 0 1.540 1.240 1.550 1.410 1.540 36,000 53,360 1.4822 0.879 0.708 0.885 0.805 0.879 63,049 0.8463 -3.75%
2008-09-23 0 1.600 1.410 1.610 1.500 1.610 26,000 40,380 1.5531 0.914 0.805 0.919 0.856 0.919 45,535 0.8868 0.00%
2008-09-22 0 1.600 1.380 1.610 1.600 1.600 10,000 16,000 1.6000 0.914 0.788 0.919 0.914 0.914 17,513 0.9136 5.26%
2008-09-19 0 1.520 1.390 1.520 1.400 1.520 198,000 285,240 1.4406 0.868 0.794 0.868 0.799 0.868 346,767 0.8226 20.63%
2008-09-18 0 1.260 1.260 1.360 1.260 1.260 8,000 10,080 1.2600 0.719 0.719 0.777 0.719 0.719 14,011 0.7194 -14.86%
2008-09-17 0 1.480 1.300 1.480 1.280 1.500 190,000 253,000 1.3316 0.845 0.742 0.845 0.731 0.856 332,756 0.7603 1.37%
2008-09-16 0 1.460 - 2.090 - - 0 0 - 0.834 - 1.193 - - 0 - 0.00%
2008-09-12 0 1.460 1.400 1.460 1.360 1.460 84,000 118,000 1.4048 0.834 0.799 0.834 0.777 0.834 147,113 0.8021 7.35%
2008-09-11 0 1.360 1.320 1.360 1.360 1.360 150,000 206,000 1.3733 0.777 0.754 0.777 0.777 0.777 262,702 0.7842 -8.72%
2008-09-10 0 1.490 1.400 1.490 1.400 1.490 26,000 36,940 1.4208 0.851 0.799 0.851 0.799 0.851 45,535 0.8112 0.00%
2008-09-09 0 1.490 1.300 1.490 1.490 1.490 10,000 14,900 1.4900 0.851 0.742 0.851 0.851 0.851 17,513 0.8508 0.00%
2008-09-08 0 1.490 1.400 1.490 1.400 1.490 146,000 211,400 1.4479 0.851 0.799 0.851 0.799 0.851 255,697 0.8268 6.43%
2008-09-05 0 1.400 1.320 1.480 1.400 1.400 10,000 14,000 1.4000 0.799 0.754 0.845 0.799 0.799 17,513 0.7994 -5.41%
2008-09-04 0 1.480 1.480 1.510 1.470 1.480 14,000 20,700 1.4786 0.845 0.845 0.862 0.839 0.845 24,519 0.8442 0.00%
2008-09-03 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 0.845 - 0.845 0.845 0.845 17,513 0.8451 -1.33%
2008-09-02 0 1.500 - 1.500 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2008-09-01 0 1.500 - 1.500 - - 0 0 - 0.856 - 0.856 - - 0 - -1.32%
2008-08-29 0 1.520 - 1.520 - - 0 0 - 0.868 - 0.868 - - 0 - -1.30%
2008-08-28 0 1.540 1.300 1.540 0.210 1.590 78,000 87,100 1.1167 0.879 0.742 0.879 0.120 0.908 136,605 0.6376 10.00%
2008-08-27 0 1.400 1.390 1.400 1.300 1.400 44,000 59,880 1.3609 0.799 0.794 0.799 0.742 0.799 77,059 0.7771 0.00%
2008-08-26 0 1.400 1.300 1.400 1.400 1.400 12,000 16,800 1.4000 0.799 0.742 0.799 0.799 0.799 21,016 0.7994 3.70%
2008-08-25 0 1.350 1.350 1.400 1.300 1.300 80,000 104,500 1.3063 0.771 0.771 0.799 0.742 0.742 140,108 0.7459 0.00%
2008-08-21 0 1.350 1.350 1.410 1.350 1.350 18,000 24,300 1.3500 0.771 0.771 0.805 0.771 0.771 31,524 0.7708 -4.26%
2008-08-20 0 1.410 1.350 1.410 1.390 1.410 56,000 77,960 1.3921 0.805 0.771 0.805 0.794 0.805 98,076 0.7949 0.71%
2008-08-19 0 1.400 1.390 1.480 1.400 1.400 72,000 100,780 1.3997 0.799 0.794 0.845 0.799 0.799 126,097 0.7992 -5.41%
2008-08-18 0 1.480 1.400 1.480 1.400 1.480 26,000 37,180 1.4300 0.845 0.799 0.845 0.799 0.845 45,535 0.8165 2.07%
2008-08-15 0 1.450 1.470 1.500 1.450 1.480 22,000 32,000 1.4545 0.828 0.839 0.856 0.828 0.845 38,530 0.8305 -3.33%
2008-08-14 0 1.500 1.500 1.510 1.450 1.450 8,000 11,600 1.4500 0.856 0.856 0.862 0.828 0.828 14,011 0.8279 -0.66%
2008-08-13 0 1.510 1.420 1.540 1.420 1.510 50,000 73,800 1.4760 0.862 0.811 0.879 0.811 0.862 87,567 0.8428 -1.95%
2008-08-12 0 1.540 1.400 1.540 - - 0 0 - 0.879 0.799 0.879 - - 0 - 0.00%
2008-08-11 0 1.540 1.430 1.540 - - 0 0 - 0.879 0.817 0.879 - - 0 - 0.00%
2008-08-08 0 1.540 1.400 1.500 1.420 1.540 20,000 29,600 1.4800 0.879 0.799 0.856 0.811 0.879 35,027 0.8451 -5.52%
2008-08-07 0 1.630 1.490 1.630 - - 0 0 - 0.931 0.851 0.931 - - 0 - -2.40%
2008-08-05 0 1.670 1.420 1.670 - - 0 0 - 0.954 0.811 0.954 - - 0 - -0.60%
2008-08-04 0 1.680 1.500 1.680 - - 0 0 - 0.959 0.856 0.959 - - 0 - 0.00%
2008-08-01 0 1.680 1.480 1.740 - - 0 0 - 0.959 0.845 0.994 - - 0 - -3.45%
2008-07-31 0 1.740 1.450 1.740 1.760 1.760 4,000 7,040 1.7600 0.994 0.828 0.994 1.005 1.005 7,005 1.0049 6.10%
2008-07-30 0 1.640 1.450 1.640 1.450 1.700 26,000 42,000 1.6154 0.936 0.828 0.936 0.828 0.971 45,535 0.9224 3.80%
2008-07-29 0 1.580 1.450 1.600 1.580 1.580 4,000 6,320 1.5800 0.902 0.828 0.914 0.902 0.902 7,005 0.9022 -1.25%
2008-07-28 0 1.600 1.580 1.600 1.580 1.600 86,000 136,280 1.5847 0.914 0.902 0.914 0.902 0.914 150,616 0.9048 -0.62%
2008-07-25 0 1.610 1.500 1.610 - - 0 0 - 0.919 0.856 0.919 - - 0 - -0.62%
2008-07-24 0 1.620 1.480 1.620 - - 0 0 - 0.925 0.845 0.925 - - 0 - -1.22%
2008-07-23 0 1.640 1.410 1.650 1.540 1.640 90,000 142,180 1.5798 0.936 0.805 0.942 0.879 0.936 157,621 0.9020 5.13%
2008-07-22 0 1.560 1.440 1.560 - - 0 0 - 0.891 0.822 0.891 - - 0 - 0.00%
2008-07-21 0 1.560 1.490 1.560 - - 0 0 - 0.891 0.851 0.891 - - 0 - 0.00%
2008-07-18 0 1.560 1.320 1.560 1.500 1.560 98,000 149,680 1.5273 0.891 0.754 0.891 0.856 0.891 171,632 0.8721 1.30%
2008-07-17 0 1.540 1.520 1.550 - - 0 0 - 0.879 0.868 0.885 - - 0 - 0.00%
2008-07-16 0 1.540 1.530 1.570 1.540 1.580 74,000 114,880 1.5524 0.879 0.874 0.896 0.879 0.902 129,600 0.8864 -1.28%
2008-07-15 0 1.560 1.550 1.580 1.560 1.560 20,000 31,200 1.5600 0.891 0.885 0.902 0.891 0.891 35,027 0.8907 -4.29%
2008-07-14 0 1.630 1.560 1.630 1.550 1.630 32,000 51,200 1.6000 0.931 0.891 0.931 0.885 0.931 56,043 0.9136 0.00%
2008-07-11 0 1.630 1.550 1.630 - - 0 0 - 0.931 0.885 0.931 - - 0 - -0.61%
2008-07-10 0 1.640 1.620 1.640 1.610 1.650 82,000 132,860 1.6202 0.936 0.925 0.936 0.919 0.942 143,611 0.9251 1.23%
2008-07-09 0 1.620 1.550 1.620 - - 0 0 - 0.925 0.885 0.925 - - 0 - -1.22%
2008-07-08 0 1.640 1.530 1.630 1.530 1.640 34,000 54,460 1.6018 0.936 0.874 0.931 0.874 0.936 59,546 0.9146 -1.20%
2008-07-07 0 1.660 1.520 1.660 1.660 1.660 20,000 33,200 1.6600 0.948 0.868 0.948 0.948 0.948 35,027 0.9478 4.40%
2008-07-04 0 1.590 1.550 1.590 1.550 1.590 20,000 31,480 1.5740 0.908 0.885 0.908 0.885 0.908 35,027 0.8987 -0.62%
2008-07-03 0 1.600 1.510 1.600 1.520 1.600 70,000 108,000 1.5429 0.914 0.862 0.914 0.868 0.914 122,594 0.8810 -1.84%
2008-07-02 0 1.630 1.510 1.650 1.550 1.650 28,000 43,960 1.5700 0.931 0.862 0.942 0.885 0.942 49,038 0.8965 -2.40%
2008-06-30 0 1.670 1.540 1.670 1.600 1.670 22,000 36,600 1.6636 0.954 0.879 0.954 0.914 0.954 38,530 0.9499 7.05%
2008-06-27 0 1.560 1.470 1.560 1.520 1.580 194,000 298,180 1.5370 0.891 0.839 0.891 0.868 0.902 339,762 0.8776 -4.29%
2008-06-26 0 1.630 1.540 1.630 1.650 1.650 8,000 13,200 1.6500 0.931 0.879 0.931 0.942 0.942 14,011 0.9421 0.62%
2008-06-25 0 1.620 1.620 1.770 1.550 1.620 48,000 75,840 1.5800 0.925 0.925 1.011 0.885 0.925 84,065 0.9022 7.28%
2008-06-24 0 1.510 1.470 1.510 - - 2,000 3,020 1.5100 0.862 0.839 0.862 - - 3,503 0.8622 -4.43%
2008-06-23 0 1.580 1.530 1.570 1.500 1.620 126,000 195,160 1.5489 0.902 0.874 0.896 0.856 0.925 220,670 0.8844 -1.25%
2008-06-20 0 1.600 1.520 1.600 1.510 1.600 164,000 259,500 1.5823 0.914 0.868 0.914 0.862 0.914 287,221 0.9035 -4.76%
2008-06-19 0 1.680 1.680 1.700 1.600 1.680 146,000 237,280 1.6252 0.959 0.959 0.971 0.914 0.959 255,697 0.9280 1.82%
2008-06-18 0 1.650 1.620 1.660 1.510 1.650 270,000 423,380 1.5681 0.942 0.925 0.948 0.862 0.942 472,864 0.8954 6.45%
2008-06-17 0 1.550 1.550 1.580 1.500 1.580 144,000 220,640 1.5322 0.885 0.885 0.902 0.856 0.902 252,194 0.8749 6.16%
2008-06-16 0 1.460 1.480 1.550 1.450 1.550 168,000 252,620 1.5037 0.834 0.845 0.885 0.828 0.885 294,227 0.8586 -6.41%
2008-06-13 0 1.560 1.480 1.550 1.450 1.560 118,000 176,200 1.4932 0.891 0.845 0.885 0.828 0.891 206,659 0.8526 1.30%
2008-06-12 0 1.540 1.490 1.580 1.460 1.540 264,000 395,980 1.4999 0.879 0.851 0.902 0.834 0.879 462,356 0.8564 -3.14%
2008-06-11 0 1.590 1.590 1.600 1.500 1.600 636,000 993,580 1.5622 0.908 0.908 0.914 0.856 0.914 1,113,858 0.8920 -0.62%
2008-06-10 0 1.600 1.540 1.600 1.520 1.650 290,000 466,100 1.6072 0.914 0.879 0.914 0.868 0.942 507,891 0.9177 -5.88%
2008-06-06 0 1.700 1.630 1.700 1.620 1.730 214,000 355,580 1.6616 0.971 0.931 0.971 0.925 0.988 374,789 0.9487 0.00%
2008-06-05 0 1.700 1.660 1.700 1.500 1.770 1,470,000 2,410,280 1.6396 0.971 0.948 0.971 0.856 1.011 2,574,483 0.9362 -7.10%
2008-06-04 0 1.830 1.700 1.830 1.780 1.860 188,000 335,300 1.7835 1.045 0.971 1.045 1.016 1.062 329,254 1.0184 1.67%
2008-06-03 0 1.800 1.810 1.820 1.780 1.860 426,000 778,660 1.8278 1.028 1.033 1.039 1.016 1.062 746,075 1.0437 -1.64%
2008-06-02 0 1.830 1.790 1.840 1.800 1.950 460,000 850,500 1.8489 1.045 1.022 1.051 1.028 1.113 805,620 1.0557 -3.68%
2008-05-30 0 1.900 1.860 1.900 1.850 1.930 188,000 350,680 1.8653 1.085 1.062 1.085 1.056 1.102 329,254 1.0651 -1.04%
2008-05-29 0 1.920 1.850 1.920 1.800 1.920 572,000 1,070,480 1.8715 1.096 1.056 1.096 1.028 1.096 1,001,771 1.0686 -4.48%
2008-05-28 0 2.010 1.920 2.010 2.000 2.030 74,000 149,420 2.0192 1.148 1.096 1.148 1.142 1.159 129,600 1.1529 0.00%
2008-05-27 0 2.010 1.920 2.010 2.000 2.070 90,000 181,420 2.0158 1.148 1.096 1.148 1.142 1.182 157,621 1.1510 0.50%
2008-05-26 0 2.000 1.980 2.000 1.960 2.020 424,000 838,920 1.9786 1.142 1.131 1.142 1.119 1.153 742,572 1.1297 0.00%
2008-05-23 0 2.000 1.960 2.000 2.000 2.010 54,000 108,100 2.0019 1.142 1.119 1.142 1.142 1.148 94,573 1.1430 -2.91%
2008-05-22 0 2.060 2.000 2.060 2.000 2.060 164,000 329,280 2.0078 1.176 1.142 1.176 1.142 1.176 287,221 1.1464 0.49%
2008-05-21 0 2.050 2.020 2.050 2.000 2.100 182,000 368,620 2.0254 1.171 1.153 1.171 1.142 1.199 318,745 1.1565 0.99%
2008-05-20 0 2.030 2.030 2.060 2.020 2.060 496,000 1,014,100 2.0446 1.159 1.159 1.176 1.153 1.176 868,669 1.1674 -1.93%
2008-05-19 0 2.070 2.070 2.090 2.050 2.100 7,632,000 16,188,130 2.1211 1.182 1.182 1.193 1.171 1.199 13,366,293 1.2111 -3.27%
2008-05-16 0 2.140 2.100 2.140 2.100 2.140 258,000 547,460 2.1219 1.222 1.199 1.222 1.199 1.222 451,848 1.2116 0.00%
2008-05-15 0 2.140 2.140 2.150 2.060 2.170 430,000 902,980 2.1000 1.222 1.222 1.228 1.176 1.239 753,080 1.1990 3.38%
2008-05-14 0 2.070 2.070 2.100 2.070 2.150 224,000 473,320 2.1130 1.182 1.182 1.199 1.182 1.228 392,302 1.2065 -3.27%
2008-05-13 0 2.140 2.070 2.140 2.050 2.150 90,000 189,540 2.1060 1.222 1.182 1.222 1.171 1.228 157,621 1.2025 -1.83%
2008-05-09 0 2.180 2.110 2.180 2.090 2.200 624,000 1,331,840 2.1344 1.245 1.205 1.245 1.193 1.256 1,092,842 1.2187 0.00%
2008-05-08 0 2.180 2.170 2.180 2.020 2.180 430,000 906,320 2.1077 1.245 1.239 1.245 1.153 1.245 753,080 1.2035 4.31%
2008-05-07 0 2.090 2.100 2.110 2.020 2.100 884,000 1,814,600 2.0527 1.193 1.199 1.205 1.153 1.199 1,548,192 1.1721 0.48%
2008-05-06 0 2.080 2.060 2.110 2.000 2.220 1,386,000 2,919,360 2.1063 1.188 1.176 1.205 1.142 1.268 2,427,369 1.2027 -0.95%
2008-05-05 0 2.100 2.080 2.100 1.980 2.120 2,380,000 4,811,940 2.0218 1.199 1.188 1.199 1.131 1.210 4,168,210 1.1544 4.48%
2008-05-02 0 2.010 1.990 2.010 1.980 2.200 5,256,000 10,680,460 2.0321 1.148 1.136 1.148 1.131 1.256 9,205,089 1.1603 -4.74%
2008-04-30 0 2.110 2.070 2.110 2.070 2.500 16,804,000 35,183,820 2.0938 1.205 1.182 1.205 1.182 1.427 29,429,663 1.1955

Webb-site Database - Powered By Linux Group

Back to top