MOBICON GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01213  2001-05-07    
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
2026-09-25 0 0.510 0.505 - - - 0 0 - 0.510 0.505 - - - 0 - 0.00%
2026-09-24 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2026-09-23 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2026-09-22 0 0.510 0.510 - 0.505 0.505 16,000 8,080 0.5050 0.510 0.510 - 0.505 0.505 16,000 0.5050 2.00%
2026-09-21 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 2.04%
2026-09-18 0 0.490 0.490 0.600 - - 0 0 - 0.490 0.490 0.600 - - 0 - 0.00%
2026-09-17 0 0.490 0.490 - 0.490 0.490 16,000 7,840 0.4900 0.490 0.490 - 0.490 0.490 16,000 0.4900 -2.00%
2026-09-16 0 0.500 0.490 - - - 0 0 - 0.500 0.490 - - - 0 - 0.00%
2026-09-15 0 0.500 0.490 0.615 - - 0 0 - 0.500 0.490 0.615 - - 0 - 0.00%
2026-09-14 0 0.500 0.490 0.615 0.500 0.500 24,000 12,000 0.5000 0.500 0.490 0.615 0.500 0.500 24,000 0.5000 2.04%
2026-09-11 0 0.490 0.490 - - - 0 0 - 0.490 0.490 - - - 0 - 0.00%
2026-09-10 0 0.490 0.490 0.600 - - 0 0 - 0.490 0.490 0.600 - - 0 - 0.00%
2026-09-09 0 0.490 0.490 0.600 - - 0 0 - 0.490 0.490 0.600 - - 0 - 1.03%
2026-09-08 0 0.485 0.485 0.600 - - 0 0 - 0.485 0.485 0.600 - - 0 - 0.00%
2026-09-07 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-09-04 0 0.485 0.485 0.600 - - 0 0 - 0.485 0.485 0.600 - - 0 - 0.00%
2026-09-03 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-09-02 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-09-01 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-31 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-28 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-27 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-26 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-25 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-24 0 0.485 0.495 - - - 0 0 - 0.485 0.495 - - - 0 - 0.00%
2026-08-21 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-20 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-19 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-18 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2026-08-17 0 0.485 0.485 0.550 0.470 0.500 20,000 9,580 0.4790 0.485 0.485 0.550 0.470 0.500 20,000 0.4790 -3.00%
2026-08-14 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.50%
2026-08-13 0 0.500 0.455 - - - 0 0 - 0.498 0.453 - - - 0 - 0.00%
2026-08-12 0 0.500 0.450 - - - 0 0 - 0.498 0.448 - - - 0 - 0.00%
2026-08-11 0 0.500 0.450 0.620 0.495 0.500 72,000 35,970 0.4996 0.498 0.448 0.617 0.493 0.498 72,362 0.4971 5.26%
2026-08-10 0 0.475 0.450 - - - 0 0 - 0.473 0.448 - - - 0 - 0.00%
2026-08-07 0 0.475 0.445 - - - 0 0 - 0.473 0.443 - - - 0 - 0.00%
2026-08-06 0 0.475 0.445 - - - 0 0 - 0.473 0.443 - - - 0 - 0.00%
2026-08-05 0 0.475 0.455 - - - 0 0 - 0.473 0.453 - - - 0 - 0.00%
2026-08-04 0 0.475 0.450 - - - 0 0 - 0.473 0.448 - - - 0 - 0.00%
2026-08-03 0 0.475 0.450 - - - 0 0 - 0.473 0.448 - - - 0 - 0.00%
2026-07-31 0 0.475 0.475 0.485 0.460 0.480 42,000 19,760 0.4705 0.473 0.473 0.483 0.458 0.478 42,211 0.4681 -8.65%
2026-07-30 0 0.520 0.455 0.570 0.450 0.520 18,000 8,420 0.4678 0.517 0.453 0.567 0.448 0.517 18,090 0.4654 4.00%
2026-07-29 0 0.500 0.450 - - - 0 0 - 0.498 0.448 - - - 0 - 0.00%
2026-07-28 0 0.500 0.455 0.770 0.500 0.510 16,000 8,060 0.5038 0.498 0.453 0.766 0.498 0.507 16,080 0.5012 0.00%
2026-07-27 0 0.500 0.440 0.550 0.500 0.500 4,000 2,000 0.5000 0.498 0.438 0.547 0.498 0.498 4,020 0.4975 11.11%
2026-07-24 0 0.450 0.430 0.500 - - 0 0 - 0.448 0.428 0.498 - - 0 - 0.00%
2026-07-23 0 0.450 0.445 - - - 0 0 - 0.448 0.443 - - - 0 - 0.00%
2026-07-22 0 0.450 0.410 0.600 0.440 0.450 44,000 19,500 0.4432 0.448 0.408 0.597 0.438 0.448 44,221 0.4410 -4.26%
2026-07-21 0 0.470 0.450 0.470 - - 0 0 - 0.468 0.448 0.468 - - 0 - 0.00%
2026-07-20 0 0.470 0.445 0.530 - - 0 0 - 0.468 0.443 0.527 - - 0 - 0.00%
2026-07-17 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-16 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-15 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-14 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-13 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-10 0 0.470 0.440 0.530 - - 0 0 - 0.468 0.438 0.527 - - 0 - 0.00%
2026-07-09 0 0.470 0.440 0.550 - - 0 0 - 0.468 0.438 0.547 - - 0 - 0.00%
2026-07-08 0 0.470 0.440 - - - 0 0 - 0.468 0.438 - - - 0 - 0.00%
2026-07-07 0 0.470 0.440 - - - 0 0 - 0.468 0.438 - - - 0 - 0.00%
2026-07-06 0 0.470 0.440 0.560 - - 0 0 - 0.468 0.438 0.557 - - 0 - 0.00%
2026-07-03 0 0.470 0.470 0.560 - - 2,000 1,080 0.5400 0.468 0.468 0.557 - - 2,010 0.5373 2.17%
2026-07-02 0 0.460 0.430 0.540 0.460 0.460 2,000 920 0.4600 0.458 0.428 0.537 0.458 0.458 2,010 0.4577 0.00%
2026-06-30 0 0.460 0.430 0.465 - - 0 0 - 0.458 0.428 0.463 - - 0 - 0.00%
2026-06-29 0 0.460 0.425 0.465 0.420 0.460 22,000 9,320 0.4236 0.458 0.423 0.463 0.418 0.458 22,111 0.4215 6.98%
2026-06-26 0 0.430 0.420 0.465 - - 0 0 - 0.428 0.418 0.463 - - 0 - 0.00%
2026-06-25 0 0.430 0.420 0.450 - - 0 0 - 0.428 0.418 0.448 - - 0 - 0.00%
2026-06-24 0 0.430 0.425 0.465 0.430 0.430 10,000 4,300 0.4300 0.428 0.423 0.463 0.428 0.428 10,050 0.4279 0.00%
2026-06-23 0 0.430 0.430 0.440 0.430 0.470 142,000 61,830 0.4354 0.428 0.428 0.438 0.428 0.468 142,714 0.4332 -17.31%
2026-06-22 0 0.520 0.430 0.520 - - 0 0 - 0.517 0.428 0.517 - - 0 - 0.00%
2026-06-18 0 0.520 0.430 0.520 0.470 0.520 14,000 6,990 0.4993 0.517 0.428 0.517 0.468 0.517 14,070 0.4968 9.47%
2026-06-17 0 0.475 0.440 0.475 0.475 0.580 172,000 85,960 0.4998 0.473 0.438 0.473 0.473 0.577 172,864 0.4973 -22.13%
2026-06-16 0 0.610 0.520 0.610 - - 0 0 - 0.607 0.517 0.607 - - 0 - 0.00%
2026-06-15 0 0.610 0.520 0.610 - - 0 0 - 0.607 0.517 0.607 - - 0 - 0.00%
2026-06-12 0 0.610 0.520 0.610 - - 0 0 - 0.607 0.517 0.607 - - 0 - 0.00%
2026-06-11 0 0.610 0.520 0.620 0.560 0.610 4,000 2,340 0.5850 0.607 0.517 0.617 0.557 0.607 4,020 0.5821 -1.61%
2026-06-10 0 0.620 0.530 0.620 0.600 0.620 26,000 15,680 0.6031 0.617 0.527 0.617 0.597 0.617 26,131 0.6001 -8.82%
2026-06-09 0 0.680 0.620 0.680 - - 0 0 - 0.677 0.617 0.677 - - 0 - -1.45%
2026-06-08 0 0.690 0.620 0.690 0.650 0.700 44,000 29,580 0.6723 0.687 0.617 0.687 0.647 0.696 44,221 0.6689 11.29%
2026-06-05 0 0.620 0.600 0.700 0.560 0.740 110,000 75,440 0.6858 0.617 0.597 0.696 0.557 0.736 110,553 0.6824 10.71%
2026-06-04 0 0.560 0.530 0.620 - - 0 0 - 0.557 0.527 0.617 - - 0 - 3.70%
2026-06-03 0 0.540 0.540 0.750 0.520 0.520 50,000 26,000 0.5200 0.537 0.537 0.746 0.517 0.517 50,251 0.5174 14.89%
2026-06-02 0 0.470 0.470 0.520 0.470 0.470 80,000 37,600 0.4700 0.468 0.468 0.517 0.468 0.468 80,402 0.4677 0.00%
2026-06-01 0 0.470 0.470 0.495 0.470 0.470 216,000 101,520 0.4700 0.468 0.468 0.493 0.468 0.468 217,085 0.4677 4.44%
2026-05-29 0 0.450 0.450 0.470 0.440 0.440 14,000 6,160 0.4400 0.448 0.448 0.468 0.438 0.438 14,070 0.4378 0.00%
2026-05-28 0 0.450 0.425 0.470 - - 0 0 - 0.448 0.423 0.468 - - 0 - 0.00%
2026-05-27 0 0.450 0.435 0.470 0.450 0.450 10,000 4,500 0.4500 0.448 0.433 0.468 0.448 0.448 10,050 0.4478 -1.10%
2026-05-26 0 0.455 0.450 0.470 - - 0 0 - 0.453 0.448 0.468 - - 0 - 0.00%
2026-05-22 0 0.455 0.450 0.470 - - 0 0 - 0.453 0.448 0.468 - - 0 - 0.00%
2026-05-21 0 0.455 0.450 0.470 - - 0 0 - 0.453 0.448 0.468 - - 0 - 0.00%
2026-05-20 0 0.455 0.425 0.470 - - 0 0 - 0.453 0.423 0.468 - - 0 - 0.00%
2026-05-19 0 0.455 0.420 0.470 - - 0 0 - 0.453 0.418 0.468 - - 0 - 0.00%
2026-05-18 0 0.455 0.425 0.470 - - 0 0 - 0.453 0.423 0.468 - - 0 - 0.00%
2026-05-15 0 0.455 0.430 0.460 0.430 0.455 68,000 30,110 0.4428 0.453 0.428 0.458 0.428 0.453 68,342 0.4406 -1.09%
2026-05-14 0 0.460 0.420 0.470 - - 0 0 - 0.458 0.418 0.468 - - 0 - 0.00%
2026-05-13 0 0.460 0.410 0.470 - - 0 0 - 0.458 0.408 0.468 - - 0 - 0.00%
2026-05-12 0 0.460 0.420 0.470 - - 0 0 - 0.458 0.418 0.468 - - 0 - 0.00%
2026-05-11 0 0.460 0.420 0.470 0.460 0.460 10,000 4,600 0.4600 0.458 0.418 0.468 0.458 0.458 10,050 0.4577 2.22%
2026-05-08 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-05-07 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-05-06 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-05-05 0 0.450 0.415 0.460 0.450 0.450 48,000 21,600 0.4500 0.448 0.413 0.458 0.448 0.448 48,241 0.4478 0.00%
2026-05-04 0 0.450 0.410 0.450 - - 0 0 - 0.448 0.408 0.448 - - 0 - 0.00%
2026-04-30 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-04-29 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-04-28 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-04-27 0 0.450 0.410 0.460 - - 0 0 - 0.448 0.408 0.458 - - 0 - 0.00%
2026-04-24 0 0.450 0.415 0.450 0.450 0.450 2,000 900 0.4500 0.448 0.413 0.448 0.448 0.448 2,010 0.4478 3.45%
2026-04-23 0 0.435 0.415 0.450 - - 0 0 - 0.433 0.413 0.448 - - 0 - 0.00%
2026-04-22 0 0.435 0.410 0.450 - - 0 0 - 0.433 0.408 0.448 - - 0 - 0.00%
2026-04-21 0 0.435 0.410 0.450 - - 0 0 - 0.433 0.408 0.448 - - 0 - 0.00%
2026-04-20 0 0.435 0.410 0.450 - - 0 0 - 0.433 0.408 0.448 - - 0 - 0.00%
2026-04-17 0 0.435 0.410 0.450 0.435 0.435 14,000 6,090 0.4350 0.433 0.408 0.448 0.433 0.433 14,070 0.4328 3.57%
2026-04-16 0 0.420 0.420 0.440 - - 0 0 - 0.418 0.418 0.438 - - 0 - 2.44%
2026-04-15 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-14 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-13 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-10 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-09 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-08 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-02 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-04-01 0 0.410 0.410 0.440 - - 0 0 - 0.408 0.408 0.438 - - 0 - 0.00%
2026-03-31 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-30 0 0.410 0.340 0.440 - - 0 0 - 0.408 0.338 0.438 - - 0 - 0.00%
2026-03-27 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-26 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-25 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-24 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-23 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-20 0 0.410 0.385 0.440 - - 0 0 - 0.408 0.383 0.438 - - 0 - 0.00%
2026-03-19 0 0.410 0.385 0.440 - - 0 0 - 0.408 0.383 0.438 - - 0 - 0.00%
2026-03-18 0 0.410 0.385 0.440 - - 0 0 - 0.408 0.383 0.438 - - 0 - 0.00%
2026-03-17 0 0.410 0.385 0.440 - - 0 0 - 0.408 0.383 0.438 - - 0 - 0.00%
2026-03-16 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-13 0 0.410 0.385 0.440 - - 0 0 - 0.408 0.383 0.438 - - 0 - 0.00%
2026-03-12 0 0.410 0.380 0.440 - - 0 0 - 0.408 0.378 0.438 - - 0 - 0.00%
2026-03-11 0 0.410 0.400 0.415 0.410 0.415 38,000 15,730 0.4139 0.408 0.398 0.413 0.408 0.413 38,191 0.4119 -5.75%
2026-03-10 0 0.435 0.280 0.445 - - 0 0 - 0.433 0.279 0.443 - - 0 - 0.00%
2026-03-09 0 0.435 0.415 0.435 0.425 0.435 126,000 53,990 0.4285 0.433 0.413 0.433 0.423 0.433 126,633 0.4263 -14.71%
2026-03-06 0 0.510 0.425 0.510 - - 0 0 - 0.507 0.423 0.507 - - 0 - 0.00%
2026-03-05 0 0.510 0.425 0.510 - - 0 0 - 0.507 0.423 0.507 - - 0 - 0.00%
2026-03-04 0 0.510 0.425 0.510 - - 0 0 - 0.507 0.423 0.507 - - 0 - 0.00%
2026-03-03 0 0.510 0.420 0.510 - - 0 0 - 0.507 0.418 0.507 - - 0 - 0.00%
2026-03-02 0 0.510 0.420 0.510 - - 0 0 - 0.507 0.418 0.507 - - 0 - 0.00%
2026-02-27 0 0.510 0.400 0.510 - - 0 0 - 0.507 0.398 0.507 - - 0 - 0.00%
2026-02-26 0 0.510 0.380 0.510 - - 0 0 - 0.507 0.378 0.507 - - 0 - 0.00%
2026-02-25 0 0.510 0.260 0.510 - - 0 0 - 0.507 0.259 0.507 - - 0 - 0.00%
2026-02-24 0 0.510 0.380 0.510 - - 0 0 - 0.507 0.378 0.507 - - 0 - 0.00%
2026-02-23 0 0.510 0.255 0.510 - - 0 0 - 0.507 0.254 0.507 - - 0 - 0.00%
2026-02-20 0 0.510 0.260 0.510 - - 0 0 - 0.507 0.259 0.507 - - 0 - 0.00%
2026-02-16 0 0.510 - 0.510 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
2026-02-13 0 0.510 - 0.510 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
2026-02-12 0 0.510 0.082 0.510 - - 0 0 - 0.507 0.082 0.507 - - 0 - 0.00%
2026-02-11 0 0.510 0.250 0.510 - - 0 0 - 0.507 0.249 0.507 - - 0 - 0.00%
2026-02-10 0 0.510 0.315 0.510 - - 0 0 - 0.507 0.313 0.507 - - 0 - 0.00%
2026-02-09 0 0.510 0.310 0.510 - - 0 0 - 0.507 0.308 0.507 - - 0 - 0.00%
2026-02-06 0 0.510 0.405 0.510 - - 0 0 - 0.507 0.403 0.507 - - 0 - 0.00%
2026-02-05 0 0.510 0.415 0.510 - - 0 0 - 0.507 0.413 0.507 - - 0 - 0.00%
2026-02-04 0 0.510 0.300 0.510 - - 0 0 - 0.507 0.299 0.507 - - 0 - 0.00%
2026-02-03 0 0.510 0.250 0.510 - - 0 0 - 0.507 0.249 0.507 - - 0 - 0.00%
2026-02-02 0 0.510 0.260 0.510 - - 0 0 - 0.507 0.259 0.507 - - 0 - 0.00%
2026-01-30 0 0.510 - 0.510 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
2026-01-29 0 0.510 0.440 0.510 - - 0 0 - 0.507 0.438 0.507 - - 0 - 0.00%
2026-01-28 0 0.510 0.460 0.520 0.480 0.510 12,000 5,820 0.4850 0.507 0.458 0.517 0.478 0.507 12,060 0.4826 -1.92%
2026-01-27 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-26 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-23 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-22 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-21 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-20 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - 0.00%
2026-01-19 0 0.520 0.480 0.520 - - 0 0 - 0.517 0.478 0.517 - - 0 - -1.89%
2026-01-16 0 0.530 0.480 0.540 - - 0 0 - 0.527 0.478 0.537 - - 0 - -1.85%
2026-01-15 0 0.540 0.480 0.540 - - 0 0 - 0.537 0.478 0.537 - - 0 - 0.00%
2026-01-14 0 0.540 0.480 0.540 - - 0 0 - 0.537 0.478 0.537 - - 0 - 0.00%
2026-01-13 0 0.540 0.480 0.540 - - 0 0 - 0.537 0.478 0.537 - - 0 - 0.00%
2026-01-12 0 0.540 0.480 0.540 - - 0 0 - 0.537 0.478 0.537 - - 0 - 0.00%
2026-01-09 0 0.540 0.460 0.540 - - 0 0 - 0.537 0.458 0.537 - - 0 - 0.00%
2026-01-08 0 0.540 0.460 0.540 - - 0 0 - 0.537 0.458 0.537 - - 0 - 0.00%
2026-01-07 0 0.540 0.480 0.540 0.500 0.550 296,000 162,600 0.5493 0.537 0.478 0.537 0.498 0.547 297,487 0.5466 -1.82%
2026-01-06 0 0.550 0.250 0.550 - - 0 0 - 0.547 0.249 0.547 - - 0 - 0.00%
2026-01-05 0 0.550 0.290 0.550 - - 0 0 - 0.547 0.289 0.547 - - 0 - 0.00%
2026-01-02 0 0.550 0.355 0.550 - - 0 0 - 0.547 0.353 0.547 - - 0 - -1.79%
2025-12-31 0 0.560 0.560 0.640 - - 0 0 - 0.557 0.557 0.637 - - 0 - 5.66%
2025-12-30 0 0.530 0.385 0.530 0.380 0.550 18,000 8,060 0.4478 0.527 0.383 0.527 0.378 0.547 18,090 0.4455 0.00%
2025-12-29 0 0.530 0.250 0.530 - - 0 0 - 0.527 0.249 0.527 - - 0 - 0.00%
2025-12-24 0 0.530 0.260 0.530 - - 0 0 - 0.527 0.259 0.527 - - 0 - 0.00%
2025-12-23 0 0.530 0.305 0.530 - - 0 0 - 0.527 0.303 0.527 - - 0 - -1.85%
2025-12-22 0 0.540 0.460 0.540 0.560 0.560 10,000 5,600 0.5600 0.537 0.458 0.537 0.557 0.557 10,050 0.5572 9.09%
2025-12-19 0 0.495 0.440 0.495 0.450 0.500 70,000 33,770 0.4824 0.493 0.438 0.493 0.448 0.498 70,352 0.4800 15.12%
2025-12-18 0 0.430 0.395 0.445 0.360 0.430 158,000 60,790 0.3847 0.428 0.393 0.443 0.358 0.428 158,794 0.3828 4.88%
2025-12-17 0 0.410 0.405 0.410 0.420 0.440 6,000 2,600 0.4333 0.408 0.403 0.408 0.418 0.438 6,030 0.4312 1.23%
2025-12-16 0 0.405 0.340 0.405 - - 0 0 - 0.403 0.338 0.403 - - 0 - -1.22%
2025-12-15 0 0.410 0.360 0.410 0.410 0.410 36,000 14,760 0.4100 0.408 0.358 0.408 0.408 0.408 36,181 0.4080 -1.20%
2025-12-12 0 0.415 0.370 0.415 0.355 0.415 16,000 6,030 0.3769 0.413 0.368 0.413 0.353 0.413 16,080 0.3750 0.00%
2025-12-11 0 0.415 0.355 0.415 - - 0 0 - 0.413 0.353 0.413 - - 0 - 0.00%
2025-12-10 0 0.415 0.355 0.415 - - 0 0 - 0.413 0.353 0.413 - - 0 - -1.19%
2025-12-09 0 0.420 0.360 0.420 0.390 0.450 204,000 83,010 0.4069 0.418 0.358 0.418 0.388 0.448 205,025 0.4049 9.66%
2025-12-08 0 0.383 0.300 0.385 - - 0 0 - 0.381 0.299 0.383 - - 0 - 0.13%
2025-12-05 0 0.385 0.325 0.385 0.320 0.385 54,000 18,480 0.3422 0.381 0.321 0.381 0.316 0.381 54,626 0.3383 1.32%
2025-12-04 0 0.380 0.310 0.380 - - 0 0 - 0.376 0.306 0.376 - - 0 - 0.00%
2025-12-03 0 0.380 0.310 0.380 - - 0 0 - 0.376 0.306 0.376 - - 0 - 0.00%
2025-12-02 0 0.380 0.300 0.380 - - 0 0 - 0.376 0.297 0.376 - - 0 - -1.30%
2025-12-01 0 0.385 0.300 0.385 - - 0 0 - 0.381 0.297 0.381 - - 0 - 0.00%
2025-11-28 0 0.385 0.220 0.385 - - 0 0 - 0.381 0.217 0.381 - - 0 - 0.00%
2025-11-27 0 0.385 0.300 0.385 - - 0 0 - 0.381 0.297 0.381 - - 0 - 0.00%
2025-11-26 0 0.385 0.340 0.385 0.385 0.385 20,000 7,700 0.3850 0.381 0.336 0.381 0.381 0.381 20,232 0.3806 0.00%
2025-11-25 0 0.385 - 0.385 0.390 0.390 4,000 1,530 0.3825 0.381 - 0.381 0.386 0.386 4,046 0.3781 4.05%
2025-11-24 0 0.370 - 0.370 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2025-11-21 0 0.370 0.239 0.370 - - 0 0 - 0.366 0.236 0.366 - - 0 - 0.00%
2025-11-20 0 0.370 0.220 0.370 - - 0 0 - 0.366 0.217 0.366 - - 0 - 0.00%
2025-11-19 0 0.370 0.242 0.370 - - 0 0 - 0.366 0.239 0.366 - - 0 - 0.00%
2025-11-18 0 0.370 0.235 0.370 - - 0 0 - 0.366 0.232 0.366 - - 0 - 0.00%
2025-11-17 0 0.370 0.241 0.370 - - 0 0 - 0.366 0.238 0.366 - - 0 - 0.00%
2025-11-14 0 0.370 0.223 0.370 - - 0 0 - 0.366 0.220 0.366 - - 0 - 0.00%
2025-11-13 0 0.370 0.220 0.370 - - 0 0 - 0.366 0.217 0.366 - - 0 - 0.00%
2025-11-12 0 0.370 0.230 0.370 - - 0 0 - 0.366 0.227 0.366 - - 0 - 0.00%
2025-11-11 0 0.370 0.230 0.370 - - 0 0 - 0.366 0.227 0.366 - - 0 - 0.00%
2025-11-10 0 0.370 0.230 0.370 - - 0 0 - 0.366 0.227 0.366 - - 0 - 0.00%
2025-11-07 0 0.370 0.241 0.370 - - 0 0 - 0.366 0.238 0.366 - - 0 - 0.00%
2025-11-06 0 0.370 0.244 0.370 - - 0 0 - 0.366 0.241 0.366 - - 0 - 0.00%
2025-11-05 0 0.370 0.240 0.370 - - 0 0 - 0.366 0.237 0.366 - - 0 - 0.00%
2025-11-04 0 0.370 0.238 0.370 - - 0 0 - 0.366 0.235 0.366 - - 0 - 0.00%
2025-11-03 0 0.370 0.255 0.370 - - 0 0 - 0.366 0.252 0.366 - - 0 - 0.00%
2025-10-31 0 0.370 0.265 0.370 - - 0 0 - 0.366 0.262 0.366 - - 0 - -1.33%
2025-10-30 0 0.375 0.260 0.375 - - 0 0 - 0.371 0.257 0.371 - - 0 - 0.00%
2025-10-28 0 0.375 0.260 0.375 - - 0 0 - 0.371 0.257 0.371 - - 0 - 0.00%
2025-10-27 0 0.375 0.260 0.375 - - 0 0 - 0.371 0.257 0.371 - - 0 - 0.00%
2025-10-24 0 0.375 0.260 0.375 - - 0 0 - 0.371 0.257 0.371 - - 0 - 0.00%
2025-10-23 0 0.375 0.265 0.375 - - 0 0 - 0.371 0.262 0.371 - - 0 - 0.00%
2025-10-22 0 0.375 0.270 0.375 - - 0 0 - 0.371 0.267 0.371 - - 0 - 0.00%
2025-10-21 0 0.375 0.260 0.375 - - 0 0 - 0.371 0.257 0.371 - - 0 - 0.00%
2025-10-20 0 0.375 0.243 0.375 - - 0 0 - 0.371 0.240 0.371 - - 0 - 0.00%
2025-10-17 0 0.375 0.202 0.375 - - 0 0 - 0.371 0.200 0.371 - - 0 - 0.00%
2025-10-16 0 0.375 0.245 0.375 - - 0 0 - 0.371 0.242 0.371 - - 0 - 0.00%
2025-10-15 0 0.375 0.250 0.375 - - 0 0 - 0.371 0.247 0.371 - - 0 - 0.00%
2025-10-14 0 0.375 0.243 0.375 - - 0 0 - 0.371 0.240 0.371 - - 0 - 0.00%
2025-10-13 0 0.375 0.243 0.375 - - 0 0 - 0.371 0.240 0.371 - - 0 - 0.00%
2025-10-10 0 0.375 0.238 0.375 - - 0 0 - 0.371 0.235 0.371 - - 0 - 0.00%
2025-10-09 0 0.375 0.285 0.375 - - 0 0 - 0.371 0.282 0.371 - - 0 - 0.00%
2025-10-08 0 0.375 0.245 0.375 - - 0 0 - 0.371 0.242 0.371 - - 0 - 0.00%
2025-10-06 0 0.375 0.295 0.375 - - 0 0 - 0.371 0.292 0.371 - - 0 - 0.00%
2025-10-03 0 0.375 0.310 0.375 - - 0 0 - 0.371 0.306 0.371 - - 0 - 0.00%
2025-10-02 0 0.375 0.315 0.375 0.345 0.380 68,000 23,700 0.3485 0.371 0.311 0.371 0.341 0.376 68,788 0.3445 8.70%
2025-09-30 0 0.345 0.265 0.345 - - 0 0 - 0.341 0.262 0.341 - - 0 - 0.00%
2025-09-29 0 0.345 0.260 0.345 - - 0 0 - 0.341 0.257 0.341 - - 0 - 0.00%
2025-09-26 0 0.345 0.270 0.345 - - 0 0 - 0.341 0.267 0.341 - - 0 - 0.00%
2025-09-25 0 0.345 0.270 0.345 - - 0 0 - 0.341 0.267 0.341 - - 0 - 0.00%
2025-09-24 0 0.345 0.340 0.345 0.280 0.345 14,000 4,050 0.2893 0.341 0.336 0.341 0.277 0.341 14,162 0.2860 -1.43%
2025-09-23 0 0.350 0.265 0.350 - - 0 0 - 0.346 0.262 0.346 - - 0 - 0.00%
2025-09-22 0 0.350 0.260 0.350 - - 0 0 - 0.346 0.257 0.346 - - 0 - 0.00%
2025-09-19 0 0.350 0.295 0.350 - - 0 0 - 0.346 0.292 0.346 - - 0 - 0.00%
2025-09-18 0 0.350 0.260 0.350 - - 0 0 - 0.346 0.257 0.346 - - 0 - 0.00%
2025-09-17 0 0.350 0.280 0.350 - - 0 0 - 0.346 0.277 0.346 - - 0 - 0.00%
2025-09-16 0 0.350 0.300 0.350 - - 0 0 - 0.346 0.297 0.346 - - 0 - 0.00%
2025-09-15 0 0.350 0.285 0.350 0.300 0.350 14,000 4,380 0.3129 0.346 0.282 0.346 0.297 0.346 14,162 0.3093 1.45%
2025-09-12 0 0.345 0.300 0.345 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2025-09-11 0 0.345 0.310 0.345 0.335 0.350 6,000 2,040 0.3400 0.341 0.306 0.341 0.331 0.346 6,070 0.3361 1.47%
2025-09-10 0 0.340 0.300 0.345 - - 0 0 - 0.336 0.297 0.341 - - 0 - 0.00%
2025-09-09 0 0.340 0.305 0.340 - - 0 0 - 0.336 0.302 0.336 - - 0 - -1.45%
2025-09-08 0 0.345 0.290 0.345 - - 0 0 - 0.341 0.287 0.341 - - 0 - 0.00%
2025-09-05 0 0.345 0.290 0.345 - - 0 0 - 0.341 0.287 0.341 - - 0 - 0.00%
2025-09-04 0 0.345 0.290 0.345 0.345 0.345 2,000 690 0.3450 0.341 0.287 0.341 0.341 0.341 2,023 0.3410 1.47%
2025-09-03 0 0.340 0.280 0.340 - - 0 0 - 0.336 0.277 0.336 - - 0 - -1.45%
2025-09-02 0 0.345 0.290 0.345 0.325 0.345 28,000 9,470 0.3382 0.341 0.287 0.341 0.321 0.341 28,325 0.3343 -1.43%
2025-09-01 0 0.350 0.265 0.350 - - 0 0 - 0.346 0.262 0.346 - - 0 - -1.41%
2025-08-29 0 0.355 0.285 0.355 0.335 0.380 16,000 5,640 0.3525 0.351 0.282 0.351 0.331 0.376 16,186 0.3485 -1.39%
2025-08-28 0 0.360 0.305 0.360 0.365 0.400 24,000 9,150 0.3813 0.356 0.302 0.356 0.361 0.395 24,278 0.3769 -10.00%
2025-08-27 0 0.400 0.260 0.400 0.400 0.400 2,000 800 0.4000 0.395 0.257 0.395 0.395 0.395 2,023 0.3954 -4.76%
2025-08-26 0 0.420 0.295 0.420 - - 0 0 - 0.415 0.292 0.415 - - 0 - -2.33%
2025-08-25 0 0.430 0.260 0.430 - - 0 0 - 0.425 0.257 0.425 - - 0 - 0.00%
2025-08-22 0 0.430 0.350 0.430 - - 0 0 - 0.425 0.346 0.425 - - 0 - 0.00%
2025-08-21 0 0.430 0.375 0.430 0.350 0.440 500,000 197,470 0.3949 0.425 0.371 0.425 0.346 0.435 505,797 0.3904 -5.49%
2025-08-20 0 0.455 0.415 0.455 0.380 0.495 1,156,600 489,951 0.4236 0.450 0.410 0.450 0.376 0.489 1,170,010 0.4188 35.82%
2025-08-19 0 0.335 0.310 0.400 - - 0 0 - 0.331 0.306 0.395 - - 0 - 0.00%
2025-08-18 0 0.335 0.330 0.400 0.330 0.335 4,000 1,330 0.3325 0.331 0.326 0.395 0.326 0.331 4,046 0.3287 1.52%
2025-08-15 0 0.330 0.300 0.395 0.290 0.315 50,000 14,590 0.2918 0.326 0.297 0.390 0.287 0.311 50,580 0.2885 28.16%
2025-08-14 0 0.260 0.260 0.290 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2025-08-13 0 0.260 0.260 0.290 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2025-08-12 0 0.260 0.260 0.290 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2025-08-11 0 0.260 0.260 0.290 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2025-08-08 0 0.260 0.260 0.285 0.260 0.260 20,000 5,200 0.2600 0.255 0.255 0.279 0.255 0.255 20,428 0.2545 -3.70%
2025-08-07 0 0.270 0.260 0.290 - - 0 0 - 0.264 0.255 0.284 - - 0 - 0.00%
2025-08-06 0 0.270 0.270 0.290 0.260 0.260 38,000 9,880 0.2600 0.264 0.264 0.284 0.255 0.255 38,814 0.2545 -6.90%
2025-08-05 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-08-04 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-08-01 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-31 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-30 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-29 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-28 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-25 0 0.290 0.260 0.290 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2025-07-24 0 0.290 0.260 0.290 0.290 0.295 30,000 8,830 0.2943 0.284 0.255 0.284 0.284 0.289 30,642 0.2882 9.43%
2025-07-23 0 0.265 0.255 0.265 0.255 0.260 92,000 23,900 0.2598 0.259 0.250 0.259 0.250 0.255 93,970 0.2543 0.00%
2025-07-22 0 0.265 0.260 0.295 - - 0 0 - 0.259 0.255 0.289 - - 0 - 0.00%
2025-07-21 0 0.265 - 0.270 - - 0 0 - 0.259 - 0.264 - - 0 - 0.00%
2025-07-18 0 0.265 0.226 0.265 0.265 0.265 10,000 2,650 0.2650 0.259 0.221 0.259 0.259 0.259 10,214 0.2594 8.16%
2025-07-17 0 0.245 0.229 0.265 - - 0 0 - 0.240 0.224 0.259 - - 0 - 0.00%
2025-07-16 0 0.245 0.235 0.245 0.243 0.245 70,000 17,128 0.2447 0.240 0.230 0.240 0.238 0.240 71,499 0.2396 6.99%
2025-07-15 0 0.229 0.229 0.245 - - 0 0 - 0.224 0.224 0.240 - - 0 - 3.15%
2025-07-14 0 0.222 0.220 0.240 - - 0 0 - 0.217 0.215 0.235 - - 0 - 0.00%
2025-07-11 0 0.222 0.219 0.240 0.222 0.222 30,000 6,660 0.2220 0.217 0.214 0.235 0.217 0.217 30,642 0.2173 2.78%
2025-07-10 0 0.216 0.215 0.240 - - 0 0 - 0.211 0.210 0.235 - - 0 - 0.00%
2025-07-09 0 0.216 0.216 0.240 - - 0 0 - 0.211 0.211 0.235 - - 0 - 0.47%
2025-07-08 0 0.215 0.215 - - - 0 0 - 0.210 0.210 - - - 0 - 0.47%
2025-07-07 0 0.214 0.214 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-07-04 0 0.214 0.214 - 0.214 0.214 30,000 6,420 0.2140 0.210 0.210 - 0.210 0.210 30,642 0.2095 0.94%
2025-07-03 0 0.212 0.212 - - - 0 0 - 0.208 0.208 - - - 0 - 0.00%
2025-07-02 0 0.212 0.212 - - - 0 0 - 0.208 0.208 - - - 0 - 0.00%
2025-06-30 0 0.212 0.212 - - - 0 0 - 0.208 0.208 - - - 0 - 0.00%
2025-06-27 0 0.212 0.212 - - - 0 0 - 0.208 0.208 - - - 0 - 0.00%
2025-06-26 0 0.212 0.212 - 0.211 0.211 2,000 422 0.2110 0.208 0.208 - 0.207 0.207 2,043 0.2066 0.47%
2025-06-25 0 0.211 0.211 0.240 0.211 0.211 52,000 10,972 0.2110 0.207 0.207 0.235 0.207 0.207 53,114 0.2066 -12.45%
2025-06-24 0 0.241 0.210 0.245 - - 0 0 - 0.236 0.206 0.240 - - 0 - 0.00%
2025-06-23 0 0.241 0.222 0.245 - - 0 0 - 0.236 0.217 0.240 - - 0 - 0.00%
2025-06-20 0 0.241 0.210 0.242 - - 0 0 - 0.236 0.206 0.237 - - 0 - 0.00%
2025-06-19 0 0.241 0.206 0.241 0.241 0.241 8,000 1,928 0.2410 0.236 0.202 0.236 0.236 0.236 8,171 0.2359 3.88%
2025-06-18 0 0.232 0.204 0.242 - - 0 0 - 0.227 0.200 0.237 - - 0 - 0.00%
2025-06-17 0 0.232 0.206 0.242 - - 0 0 - 0.227 0.202 0.237 - - 0 - 0.00%
2025-06-16 0 0.232 0.205 - - - 0 0 - 0.227 0.201 - - - 0 - 0.00%
2025-06-13 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-12 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-11 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-10 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-09 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-06 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-05 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-04 0 0.232 0.205 0.250 - - 0 0 - 0.227 0.201 0.245 - - 0 - 0.00%
2025-06-03 0 0.232 0.207 0.250 - - 0 0 - 0.227 0.203 0.245 - - 0 - 0.00%
2025-06-02 0 0.232 0.205 0.235 - - 0 0 - 0.227 0.201 0.230 - - 0 - 0.00%
2025-05-30 0 0.232 0.205 0.235 0.232 0.232 4,000 928 0.2320 0.227 0.201 0.230 0.227 0.227 4,086 0.2271 13.17%
2025-05-29 0 0.205 0.205 0.232 - - 0 0 - 0.201 0.201 0.227 - - 0 - 0.00%
2025-05-28 0 0.205 0.205 0.232 - - 0 0 - 0.201 0.201 0.227 - - 0 - 0.49%
2025-05-27 0 0.204 0.204 0.234 - - 0 0 - 0.200 0.200 0.229 - - 0 - 0.00%
2025-05-26 0 0.204 0.204 0.241 - - 0 0 - 0.200 0.200 0.236 - - 0 - 0.00%
2025-05-23 0 0.204 0.204 0.243 - - 0 0 - 0.200 0.200 0.238 - - 0 - 0.00%
2025-05-22 0 0.204 0.204 0.243 - - 0 0 - 0.200 0.200 0.238 - - 0 - 0.00%
2025-05-21 0 0.204 0.203 0.241 - - 0 0 - 0.200 0.199 0.236 - - 0 - 0.00%
2025-05-20 0 0.204 0.203 0.255 - - 0 0 - 0.200 0.199 0.250 - - 0 - 0.00%
2025-05-19 0 0.204 0.203 0.234 - - 0 0 - 0.200 0.199 0.229 - - 0 - 0.00%
2025-05-16 0 0.204 0.203 0.240 - - 0 0 - 0.200 0.199 0.235 - - 0 - 0.00%
2025-05-15 0 0.204 0.204 0.238 - - 0 0 - 0.200 0.200 0.233 - - 0 - 0.99%
2025-05-14 0 0.202 0.201 0.232 - - 0 0 - 0.198 0.197 0.227 - - 0 - 0.00%
2025-05-13 0 0.202 0.201 0.240 - - 0 0 - 0.198 0.197 0.235 - - 0 - 0.00%
2025-05-12 0 0.202 0.202 0.240 - - 0 0 - 0.198 0.198 0.235 - - 0 - 0.50%
2025-05-09 0 0.201 0.201 0.208 0.197 0.216 14,000 2,808 0.2006 0.197 0.197 0.204 0.193 0.211 14,300 0.1964 -9.46%
2025-05-08 0 0.222 0.216 - 0.222 0.222 88,000 19,536 0.2220 0.217 0.211 - 0.217 0.217 89,885 0.2173 2.78%
2025-05-07 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-05-06 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-05-02 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-30 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-29 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-28 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-25 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-24 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-23 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-22 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-17 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-16 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-15 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-14 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-11 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-10 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-09 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-08 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-07 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-03 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-02 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-04-01 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-03-31 0 0.216 0.216 0.260 0.216 0.216 18,000 3,888 0.2160 0.211 0.211 0.255 0.211 0.211 18,385 0.2115 -6.09%
2025-03-28 0 0.230 0.216 0.260 - - 0 0 - 0.225 0.211 0.255 - - 0 - 0.00%
2025-03-27 0 0.230 0.220 0.260 - - 0 0 - 0.225 0.215 0.255 - - 0 - 0.00%
2025-03-26 0 0.230 0.230 - 0.228 0.228 130,000 29,640 0.2280 0.225 0.225 - 0.223 0.223 132,784 0.2232 3.60%
2025-03-25 0 0.222 0.216 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2025-03-24 0 0.222 0.216 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2025-03-21 0 0.222 0.216 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2025-03-20 0 0.222 0.222 - - - 0 0 - 0.217 0.217 - - - 0 - 2.78%
2025-03-19 0 0.216 0.216 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2025-03-18 0 0.216 0.202 - - - 0 0 - 0.211 0.198 - - - 0 - 0.00%
2025-03-17 0 0.216 0.201 - - - 0 0 - 0.211 0.197 - - - 0 - 0.00%
2025-03-14 0 0.216 0.203 - - - 0 0 - 0.211 0.199 - - - 0 - 0.00%
2025-03-13 0 0.216 0.210 - - - 0 0 - 0.211 0.206 - - - 0 - 0.00%
2025-03-12 0 0.216 0.216 0.255 0.216 0.216 10,000 2,160 0.2160 0.211 0.211 0.250 0.211 0.211 10,214 0.2115 -4.00%
2025-03-11 0 0.225 0.201 0.255 - - 0 0 - 0.220 0.197 0.250 - - 0 - 0.00%
2025-03-10 0 0.225 0.201 0.225 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2025-03-07 0 0.225 0.201 0.255 - - 0 0 - 0.220 0.197 0.250 - - 0 - 0.00%
2025-03-06 0 0.225 0.212 0.255 - - 0 0 - 0.220 0.208 0.250 - - 0 - 0.00%
2025-03-05 0 0.225 0.202 0.225 - - 0 0 - 0.220 0.198 0.220 - - 0 - 0.00%
2025-03-04 0 0.225 0.215 0.255 - - 0 0 - 0.220 0.210 0.250 - - 0 - 0.00%
2025-03-03 0 0.225 0.200 0.225 - - 0 0 - 0.220 0.196 0.220 - - 0 - 0.00%
2025-02-28 0 0.225 0.211 0.225 0.225 0.225 30,000 6,750 0.2250 0.220 0.207 0.220 0.220 0.220 30,642 0.2203 0.00%
2025-02-27 0 0.225 0.225 0.270 0.220 0.235 30,000 6,746 0.2249 0.220 0.220 0.264 0.215 0.230 30,642 0.2202 -16.67%
2025-02-26 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-02-25 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-02-24 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-02-21 0 0.270 - 0.340 - - 0 0 - 0.264 - 0.333 - - 0 - 0.00%
2025-02-20 0 0.270 - 0.340 - - 0 0 - 0.264 - 0.333 - - 0 - 0.00%
2025-02-19 0 0.270 0.225 0.290 0.265 0.270 298,300 80,503 0.2699 0.264 0.220 0.284 0.259 0.264 304,688 0.2642 0.00%
2025-02-18 0 0.270 0.201 0.290 - - 0 0 - 0.264 0.197 0.284 - - 0 - 0.00%
2025-02-17 0 0.270 - 0.270 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2025-02-14 0 0.270 0.240 0.290 - - 0 0 - 0.264 0.235 0.284 - - 0 - 0.00%
2025-02-13 0 0.270 - 0.270 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2025-02-12 0 0.270 - 0.285 - - 0 0 - 0.264 - 0.279 - - 0 - 0.00%
2025-02-11 0 0.270 - 0.285 - - 0 0 - 0.264 - 0.279 - - 0 - 0.00%
2025-02-10 0 0.270 - 0.285 - - 0 0 - 0.264 - 0.279 - - 0 - 0.00%
2025-02-07 0 0.270 - 0.285 - - 0 0 - 0.264 - 0.279 - - 0 - 0.00%
2025-02-06 0 0.270 0.222 0.320 - - 0 0 - 0.264 0.217 0.313 - - 0 - 0.00%
2025-02-05 0 0.270 0.225 0.395 - - 0 0 - 0.264 0.220 0.387 - - 0 - 0.00%
2025-02-04 0 0.270 - 0.270 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2025-02-03 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-28 0 0.270 0.212 0.300 - - 0 0 - 0.264 0.208 0.294 - - 0 - 0.00%
2025-01-27 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-24 0 0.270 0.202 0.300 - - 0 0 - 0.264 0.198 0.294 - - 0 - 0.00%
2025-01-23 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-22 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-21 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-20 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-17 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-16 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-15 0 0.270 0.212 0.300 - - 0 0 - 0.264 0.208 0.294 - - 0 - 0.00%
2025-01-14 0 0.270 0.218 0.300 - - 0 0 - 0.264 0.213 0.294 - - 0 - 0.00%
2025-01-13 0 0.270 0.216 0.300 - - 0 0 - 0.264 0.211 0.294 - - 0 - 0.00%
2025-01-10 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-09 0 0.270 0.220 0.300 - - 0 0 - 0.264 0.215 0.294 - - 0 - 0.00%
2025-01-08 0 0.270 0.210 0.300 - - 0 0 - 0.264 0.206 0.294 - - 0 - 0.00%
2025-01-07 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-06 0 0.270 - 0.300 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2025-01-03 0 0.270 - 0.280 - - 0 0 - 0.264 - 0.274 - - 0 - 0.00%
2025-01-02 0 0.270 0.218 0.270 - - 0 0 - 0.264 0.213 0.264 - - 0 - -1.82%
2024-12-31 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-30 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-27 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-24 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-23 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-20 0 0.275 0.225 0.300 - - 0 0 - 0.269 0.220 0.294 - - 0 - 0.00%
2024-12-19 0 0.275 - 0.300 - - 0 0 - 0.269 - 0.294 - - 0 - 0.00%
2024-12-18 0 0.275 - 0.325 - - 0 0 - 0.269 - 0.318 - - 0 - 0.00%
2024-12-17 0 0.275 - 0.325 0.275 0.275 18,000 4,950 0.2750 0.269 - 0.318 0.269 0.269 18,385 0.2692 0.00%
2024-12-16 0 0.275 0.215 0.325 0.275 0.275 8,000 2,200 0.2750 0.269 0.210 0.318 0.269 0.269 8,171 0.2692 14.11%
2024-12-13 0 0.241 0.241 0.315 0.240 0.240 10,000 2,400 0.2400 0.236 0.236 0.308 0.235 0.235 10,214 0.2350 0.42%
2024-12-12 0 0.240 0.240 0.315 - - 0 0 - 0.235 0.235 0.308 - - 0 - 0.00%
2024-12-11 0 0.240 0.206 0.320 - - 0 0 - 0.235 0.202 0.313 - - 0 - 0.00%
2024-12-10 0 0.240 0.210 0.240 0.247 0.247 20,000 4,940 0.2470 0.235 0.206 0.235 0.242 0.242 20,428 0.2418 11.63%
2024-12-09 0 0.220 0.203 0.250 - - 0 0 - 0.210 0.194 0.239 - - 0 - 0.00%
2024-12-06 0 0.220 0.201 - - - 0 0 - 0.210 0.192 - - - 0 - 0.00%
2024-12-05 0 0.220 0.200 - - - 0 0 - 0.210 0.191 - - - 0 - 0.00%
2024-12-04 0 0.220 0.202 0.240 0.220 0.220 20,000 4,400 0.2200 0.210 0.193 0.230 0.210 0.210 20,903 0.2105 11.11%
2024-12-03 0 0.198 0.198 - 0.190 0.190 30,000 5,700 0.1900 0.189 0.189 - 0.182 0.182 31,355 0.1818 -3.88%
2024-12-02 0 0.206 0.190 - - - 0 0 - 0.197 0.182 - - - 0 - 0.00%
2024-11-29 0 0.206 0.192 - - - 0 0 - 0.197 0.184 - - - 0 - 0.00%
2024-11-28 0 0.206 0.190 - - - 0 0 - 0.197 0.182 - - - 0 - 0.00%
2024-11-27 0 0.206 0.190 0.295 - - 0 0 - 0.197 0.182 0.282 - - 0 - 0.00%
2024-11-26 0 0.206 0.205 - - - 0 0 - 0.197 0.196 - - - 0 - 0.00%
2024-11-25 0 0.206 0.200 - - - 0 0 - 0.197 0.191 - - - 0 - 0.00%
2024-11-22 0 0.206 0.200 0.225 - - 0 0 - 0.197 0.191 0.215 - - 0 - 0.00%
2024-11-21 0 0.206 0.206 0.330 0.201 0.203 60,000 12,084 0.2014 0.197 0.197 0.316 0.192 0.194 62,710 0.1927 -6.36%
2024-11-20 0 0.220 0.202 0.244 - - 0 0 - 0.210 0.193 0.233 - - 0 - 0.00%
2024-11-19 0 0.220 0.203 0.340 - - 0 0 - 0.210 0.194 0.325 - - 0 - 0.00%
2024-11-18 0 0.220 0.202 0.250 - - 0 0 - 0.210 0.193 0.239 - - 0 - 0.00%
2024-11-15 0 0.220 0.202 0.250 - - 0 0 - 0.210 0.193 0.239 - - 0 - 0.00%
2024-11-14 0 0.220 0.202 0.250 - - 0 0 - 0.210 0.193 0.239 - - 0 - 0.00%
2024-11-13 0 0.220 0.206 0.243 - - 0 0 - 0.210 0.197 0.232 - - 0 - 0.00%
2024-11-12 0 0.220 0.205 0.242 - - 0 0 - 0.210 0.196 0.232 - - 0 - 0.00%
2024-11-11 0 0.220 0.210 0.238 0.220 0.220 200,000 44,000 0.2200 0.210 0.201 0.228 0.210 0.210 209,034 0.2105 -6.38%
2024-11-08 0 0.235 0.220 0.395 - - 0 0 - 0.225 0.210 0.378 - - 0 - 0.00%
2024-11-07 0 0.235 0.220 0.395 - - 0 0 - 0.225 0.210 0.378 - - 0 - 0.00%
2024-11-06 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-11-05 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-11-04 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-11-01 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-31 0 0.235 0.221 0.280 - - 0 0 - 0.225 0.211 0.268 - - 0 - 0.00%
2024-10-30 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-29 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-28 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-25 0 0.235 0.220 0.270 - - 0 0 - 0.225 0.210 0.258 - - 0 - 0.00%
2024-10-24 0 0.235 0.220 0.395 - - 0 0 - 0.225 0.210 0.378 - - 0 - 0.00%
2024-10-23 0 0.235 0.220 0.390 - - 0 0 - 0.225 0.210 0.373 - - 0 - 0.00%
2024-10-22 0 0.235 0.220 0.285 - - 0 0 - 0.225 0.210 0.273 - - 0 - 0.00%
2024-10-21 0 0.235 0.220 0.285 - - 0 0 - 0.225 0.210 0.273 - - 0 - 0.00%
2024-10-18 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-17 0 0.235 0.220 0.275 - - 0 0 - 0.225 0.210 0.263 - - 0 - 0.00%
2024-10-16 0 0.235 0.220 0.280 - - 0 0 - 0.225 0.210 0.268 - - 0 - 0.00%
2024-10-15 0 0.235 0.212 0.395 - - 0 0 - 0.225 0.203 0.378 - - 0 - 0.00%
2024-10-14 0 0.235 0.235 0.325 0.215 0.215 10,000 2,150 0.2150 0.225 0.225 0.311 0.206 0.206 10,452 0.2057 -16.07%
2024-10-10 0 0.280 - 0.280 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2024-10-09 0 0.280 0.240 0.375 - - 0 0 - 0.268 0.230 0.359 - - 0 - 0.00%
2024-10-08 0 0.280 0.250 0.280 - - 0 0 - 0.268 0.239 0.268 - - 0 - -6.67%
2024-10-07 0 0.300 0.255 0.380 0.249 0.300 60,000 16,548 0.2758 0.287 0.244 0.364 0.238 0.287 62,710 0.2639 20.00%
2024-10-04 0 0.250 0.200 - 0.250 0.255 26,000 6,510 0.2504 0.239 0.191 - 0.239 0.244 27,174 0.2396 11.11%
2024-10-03 0 0.225 0.225 0.370 - - 0 0 - 0.215 0.215 0.354 - - 0 - 1.35%
2024-10-02 0 0.222 0.202 - - - 0 0 - 0.212 0.193 - - - 0 - 0.00%
2024-09-30 0 0.222 0.200 - - - 0 0 - 0.212 0.191 - - - 0 - 0.00%
2024-09-27 0 0.222 0.200 0.370 - - 0 0 - 0.212 0.191 0.354 - - 0 - 0.00%
2024-09-26 0 0.222 0.200 - - - 0 0 - 0.212 0.191 - - - 0 - 0.00%
2024-09-25 0 0.222 0.200 0.250 - - 0 0 - 0.212 0.191 0.239 - - 0 - 0.00%
2024-09-24 0 0.222 0.200 - - - 0 0 - 0.212 0.191 - - - 0 - 0.00%
2024-09-23 0 0.222 0.200 - - - 0 0 - 0.212 0.191 - - - 0 - 0.00%
2024-09-20 0 0.222 0.200 0.255 - - 0 0 - 0.212 0.191 0.244 - - 0 - 0.00%
2024-09-19 0 0.222 0.200 0.255 - - 0 0 - 0.212 0.191 0.244 - - 0 - 0.00%
2024-09-17 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-16 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-13 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-12 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-11 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-10 0 0.222 0.221 0.255 - - 0 0 - 0.212 0.211 0.244 - - 0 - 0.00%
2024-09-09 0 0.222 0.221 0.370 - - 0 0 - 0.212 0.211 0.354 - - 0 - 0.00%
2024-09-05 0 0.222 0.221 0.370 - - 0 0 - 0.212 0.211 0.354 - - 0 - 0.00%
2024-09-04 0 0.222 0.221 0.360 - - 0 0 - 0.212 0.211 0.344 - - 0 - 0.00%
2024-09-03 0 0.222 0.221 0.370 - - 0 0 - 0.212 0.211 0.354 - - 0 - 0.00%
2024-09-02 0 0.222 - 0.370 - - 0 0 - 0.212 - 0.354 - - 0 - 0.00%
2024-08-30 0 0.222 0.160 0.275 - - 0 0 - 0.212 0.153 0.263 - - 0 - 0.00%
2024-08-29 0 0.222 0.196 0.275 - - 0 0 - 0.212 0.188 0.263 - - 0 - 0.00%
2024-08-28 0 0.222 0.222 0.275 - - 0 0 - 0.212 0.212 0.263 - - 0 - 0.00%
2024-08-27 0 0.222 0.222 0.275 - - 0 0 - 0.212 0.212 0.263 - - 0 - 0.00%
2024-08-26 0 0.222 0.222 0.285 - - 0 0 - 0.212 0.212 0.273 - - 0 - 0.00%
2024-08-23 0 0.222 0.222 0.285 - - 0 0 - 0.212 0.212 0.273 - - 0 - 0.00%
2024-08-22 0 0.222 0.222 0.285 - - 0 0 - 0.212 0.212 0.273 - - 0 - 0.00%
2024-08-21 0 0.222 0.222 0.370 - - 0 0 - 0.212 0.212 0.354 - - 0 - 0.00%
2024-08-20 0 0.222 0.222 0.370 - - 0 0 - 0.212 0.212 0.354 - - 0 - 0.00%
2024-08-19 0 0.222 0.222 0.345 - - 0 0 - 0.212 0.212 0.330 - - 0 - 0.00%
2024-08-16 0 0.222 0.222 0.345 - - 0 0 - 0.212 0.212 0.330 - - 0 - 0.00%
2024-08-15 0 0.222 0.222 0.345 - - 0 0 - 0.212 0.212 0.330 - - 0 - 0.00%
2024-08-14 0 0.222 0.222 0.370 - - 0 0 - 0.212 0.212 0.354 - - 0 - 0.00%
2024-08-13 0 0.227 0.191 0.227 - - 0 0 - 0.212 0.179 0.212 - - 0 - -0.44%
2024-08-12 0 0.228 - 0.400 - - 0 0 - 0.213 - 0.374 - - 0 - 0.00%
2024-08-09 0 0.228 - 0.400 - - 0 0 - 0.213 - 0.374 - - 0 - 0.00%
2024-08-08 0 0.228 0.205 0.400 - - 0 0 - 0.213 0.192 0.374 - - 0 - 0.00%
2024-08-07 0 0.228 0.215 - - - 0 0 - 0.213 0.201 - - - 0 - 0.00%
2024-08-06 0 0.228 0.198 0.265 - - 0 0 - 0.213 0.185 0.248 - - 0 - 0.00%
2024-08-05 0 0.228 - 0.265 - - 0 0 - 0.213 - 0.248 - - 0 - 0.00%
2024-08-02 0 0.228 - 0.260 - - 0 0 - 0.213 - 0.243 - - 0 - 0.00%
2024-08-01 0 0.228 - 0.260 - - 0 0 - 0.213 - 0.243 - - 0 - 0.00%
2024-07-31 0 0.228 0.200 - - - 0 0 - 0.213 0.187 - - - 0 - 0.00%
2024-07-30 0 0.228 0.205 0.250 - - 0 0 - 0.213 0.192 0.234 - - 0 - 0.00%
2024-07-29 0 0.228 - 0.280 - - 0 0 - 0.213 - 0.262 - - 0 - 0.00%
2024-07-26 0 0.228 - 0.285 - - 0 0 - 0.213 - 0.267 - - 0 - 0.00%
2024-07-25 0 0.228 0.184 0.270 - - 0 0 - 0.213 0.172 0.253 - - 0 - 0.00%
2024-07-24 0 0.228 - 0.275 - - 0 0 - 0.213 - 0.257 - - 0 - 0.00%
2024-07-23 0 0.228 0.177 0.325 - - 0 0 - 0.213 0.166 0.304 - - 0 - 0.00%
2024-07-22 0 0.228 0.186 0.250 - - 0 0 - 0.213 0.174 0.234 - - 0 - 0.00%
2024-07-19 0 0.228 0.208 0.340 - - 0 0 - 0.213 0.195 0.318 - - 0 - 0.00%
2024-07-18 0 0.228 0.200 0.345 - - 0 0 - 0.213 0.187 0.323 - - 0 - 0.00%
2024-07-17 0 0.228 0.200 0.340 - - 0 0 - 0.213 0.187 0.318 - - 0 - 0.00%
2024-07-16 0 0.228 0.205 0.340 - - 0 0 - 0.213 0.192 0.318 - - 0 - 0.00%
2024-07-15 0 0.228 0.203 0.345 - - 0 0 - 0.213 0.190 0.323 - - 0 - 0.00%
2024-07-12 0 0.228 - 0.250 - - 0 0 - 0.213 - 0.234 - - 0 - 0.00%
2024-07-11 0 0.228 0.202 0.250 - - 0 0 - 0.213 0.189 0.234 - - 0 - 0.00%
2024-07-10 0 0.228 0.222 0.250 0.228 0.228 12,000 2,736 0.2280 0.213 0.208 0.234 0.213 0.213 12,825 0.2133 -8.80%
2024-07-09 0 0.250 0.215 0.250 0.250 0.250 64,000 16,000 0.2500 0.234 0.201 0.234 0.234 0.234 68,397 0.2339 23.76%
2024-07-08 0 0.202 - 0.250 - - 0 0 - 0.189 - 0.234 - - 0 - 0.00%
2024-07-05 0 0.202 0.165 0.250 - - 0 0 - 0.189 0.154 0.234 - - 0 - 0.00%
2024-07-04 0 0.202 - 0.237 - - 0 0 - 0.189 - 0.222 - - 0 - 0.00%
2024-07-03 0 0.202 0.190 0.247 - - 0 0 - 0.189 0.178 0.231 - - 0 - 0.00%
2024-07-02 0 0.202 0.190 0.250 - - 0 0 - 0.189 0.178 0.234 - - 0 - 0.00%
2024-06-28 0 0.202 0.162 - - - 0 0 - 0.189 0.152 - - - 0 - 0.00%
2024-06-27 0 0.202 0.195 - - - 0 0 - 0.189 0.182 - - - 0 - 0.00%
2024-06-26 0 0.202 0.202 - - - 0 0 - 0.189 0.189 - - - 0 - 0.50%
2024-06-25 0 0.201 0.201 0.270 0.201 0.201 70,000 14,070 0.2010 0.188 0.188 0.253 0.188 0.188 74,810 0.1881 -10.67%
2024-06-24 0 0.225 0.200 - - - 0 0 - 0.211 0.187 - - - 0 - 0.00%
2024-06-21 0 0.225 0.213 0.270 - - 0 0 - 0.211 0.199 0.253 - - 0 - 0.00%
2024-06-20 0 0.225 0.206 0.270 - - 0 0 - 0.211 0.193 0.253 - - 0 - 0.00%
2024-06-19 0 0.225 0.225 0.270 0.225 0.225 40,000 8,990 0.2248 0.211 0.211 0.253 0.211 0.211 42,748 0.2103 -0.88%
2024-06-18 0 0.227 0.210 0.240 0.227 0.227 10,000 2,270 0.2270 0.212 0.196 0.225 0.212 0.212 10,687 0.2124 -9.20%
2024-06-17 0 0.250 - 0.265 - - 0 0 - 0.234 - 0.248 - - 0 - 0.00%
2024-06-14 0 0.250 0.236 0.280 - - 0 0 - 0.234 0.221 0.262 - - 0 - 0.00%
2024-06-13 0 0.250 - 0.270 - - 0 0 - 0.234 - 0.253 - - 0 - 0.00%
2024-06-12 0 0.250 - 0.280 - - 0 0 - 0.234 - 0.262 - - 0 - 0.00%
2024-06-11 0 0.250 - 0.280 - - 0 0 - 0.234 - 0.262 - - 0 - 0.00%
2024-06-07 0 0.250 - 0.270 - - 0 0 - 0.234 - 0.253 - - 0 - 0.00%
2024-06-06 0 0.250 - 0.280 - - 0 0 - 0.234 - 0.262 - - 0 - 0.00%
2024-06-05 0 0.250 - 0.280 - - 0 0 - 0.234 - 0.262 - - 0 - 0.00%
2024-06-04 0 0.250 - 0.280 - - 0 0 - 0.234 - 0.262 - - 0 - 0.00%
2024-06-03 0 0.250 - 0.250 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2024-05-31 0 0.250 0.250 0.280 - - 0 0 - 0.234 0.234 0.262 - - 0 - 6.38%
2024-05-30 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-29 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-28 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-27 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-24 0 0.235 0.210 0.285 - - 0 0 - 0.220 0.196 0.267 - - 0 - 0.00%
2024-05-23 0 0.235 - 0.285 - - 0 0 - 0.220 - 0.267 - - 0 - 0.00%
2024-05-22 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-21 0 0.235 - 0.285 - - 0 0 - 0.220 - 0.267 - - 0 - 0.00%
2024-05-20 0 0.235 - 0.285 - - 0 0 - 0.220 - 0.267 - - 0 - 0.00%
2024-05-17 0 0.235 0.213 0.280 - - 0 0 - 0.220 0.199 0.262 - - 0 - 0.00%
2024-05-16 0 0.235 - 0.280 - - 0 0 - 0.220 - 0.262 - - 0 - 0.00%
2024-05-14 0 0.235 0.191 0.280 - - 0 0 - 0.220 0.179 0.262 - - 0 - 0.00%
2024-05-13 0 0.235 0.221 0.260 - - 0 0 - 0.220 0.207 0.243 - - 0 - 0.00%
2024-05-10 0 0.235 0.170 0.285 - - 0 0 - 0.220 0.159 0.267 - - 0 - 0.00%
2024-05-09 0 0.235 - 0.285 - - 0 0 - 0.220 - 0.267 - - 0 - 0.00%
2024-05-08 0 0.235 - 0.285 - - 0 0 - 0.220 - 0.267 - - 0 - 0.00%
2024-05-07 0 0.235 0.226 0.285 - - 0 0 - 0.220 0.211 0.267 - - 0 - 0.00%
2024-05-06 0 0.235 0.235 0.285 0.235 0.235 4,000 940 0.2350 0.220 0.220 0.267 0.220 0.220 4,275 0.2199 -7.84%
2024-05-03 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-05-02 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-04-30 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-04-29 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-26 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-25 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-24 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-23 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-22 0 0.255 - 0.280 - - 0 0 - 0.239 - 0.262 - - 0 - 0.00%
2024-04-19 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-18 0 0.255 - 0.275 - - 0 0 - 0.239 - 0.257 - - 0 - 0.00%
2024-04-17 0 0.255 - 0.260 - - 0 0 - 0.239 - 0.243 - - 0 - 0.00%
2024-04-16 0 0.255 - 0.260 - - 0 0 - 0.239 - 0.243 - - 0 - 0.00%
2024-04-15 0 0.255 - 0.260 - - 0 0 - 0.239 - 0.243 - - 0 - 0.00%
2024-04-12 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-04-11 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-04-10 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-04-09 0 0.255 - 0.265 - - 0 0 - 0.239 - 0.248 - - 0 - 0.00%
2024-04-08 0 0.255 - 0.265 - - 0 0 - 0.239 - 0.248 - - 0 - 0.00%
2024-04-05 0 0.255 0.229 0.270 - - 0 0 - 0.239 0.214 0.253 - - 0 - 0.00%
2024-04-03 0 0.255 0.193 0.270 - - 0 0 - 0.239 0.181 0.253 - - 0 - 0.00%
2024-04-02 0 0.255 - 0.255 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2024-03-28 0 0.255 0.232 0.255 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2024-03-27 0 0.255 0.230 0.255 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-03-26 0 0.255 0.238 0.255 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2024-03-25 0 0.255 0.232 0.255 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2024-03-22 0 0.255 - 0.270 - - 0 0 - 0.239 - 0.253 - - 0 - 0.00%
2024-03-21 0 0.255 0.226 0.270 - - 0 0 - 0.239 0.211 0.253 - - 0 - 0.00%
2024-03-20 0 0.255 0.210 0.265 - - 0 0 - 0.239 0.196 0.248 - - 0 - 0.00%
2024-03-19 0 0.255 0.243 0.255 0.249 0.255 14,000 3,498 0.2499 0.239 0.227 0.239 0.233 0.239 14,962 0.2338 2.41%
2024-03-18 0 0.249 0.237 0.255 0.249 0.249 40,000 9,960 0.2490 0.233 0.222 0.239 0.233 0.233 42,748 0.2330 -4.23%
2024-03-15 0 0.260 0.260 0.280 0.255 0.255 52,000 13,260 0.2550 0.243 0.243 0.262 0.239 0.239 55,573 0.2386 -8.77%
2024-03-14 0 0.285 0.250 0.290 0.242 0.285 122,000 31,814 0.2608 0.267 0.234 0.271 0.226 0.267 130,382 0.2440 19.75%
2024-03-13 0 0.238 0.210 0.247 0.238 0.238 54,000 12,852 0.2380 0.223 0.196 0.231 0.223 0.223 57,710 0.2227 5.78%
2024-03-12 0 0.225 0.211 0.250 0.225 0.225 50,000 11,250 0.2250 0.211 0.197 0.234 0.211 0.211 53,435 0.2105 0.00%
2024-03-11 0 0.225 0.224 0.245 0.225 0.225 50,000 11,250 0.2250 0.211 0.210 0.229 0.211 0.211 53,435 0.2105 0.00%
2024-03-08 0 0.225 0.211 0.225 - - 0 0 - 0.211 0.197 0.211 - - 0 - 0.00%
2024-03-07 0 0.225 0.220 0.244 0.225 0.225 50,000 11,250 0.2250 0.211 0.206 0.228 0.211 0.211 53,435 0.2105 1.81%
2024-03-06 0 0.221 0.221 0.255 0.221 0.295 118,000 27,688 0.2346 0.207 0.207 0.239 0.207 0.276 126,108 0.2196 5.24%
2024-03-05 0 0.210 0.210 - 0.210 0.214 52,000 11,120 0.2138 0.196 0.196 - 0.196 0.200 55,573 0.2001 -0.47%
2024-03-04 0 0.211 0.211 0.235 0.210 0.210 90,000 18,900 0.2100 0.197 0.197 0.220 0.196 0.196 96,184 0.1965 -4.09%
2024-03-01 0 0.220 0.216 0.237 0.220 0.220 40,000 8,800 0.2200 0.206 0.202 0.222 0.206 0.206 42,748 0.2059 -6.38%
2024-02-29 0 0.235 0.230 0.265 0.230 0.235 84,000 19,610 0.2335 0.220 0.215 0.248 0.215 0.220 89,772 0.2184 0.43%
2024-02-28 0 0.234 - 0.235 - - 0 0 - 0.219 - 0.220 - - 0 - 0.00%
2024-02-27 0 0.234 0.205 0.235 - - 0 0 - 0.219 0.192 0.220 - - 0 - 0.00%
2024-02-26 0 0.234 0.215 0.235 - - 0 0 - 0.219 0.201 0.220 - - 0 - 0.00%
2024-02-23 0 0.234 0.220 0.234 - - 0 0 - 0.219 0.206 0.219 - - 0 - 0.00%
2024-02-22 0 0.234 0.214 0.239 - - 0 0 - 0.219 0.200 0.224 - - 0 - 0.00%
2024-02-21 0 0.234 0.220 0.239 0.234 0.234 50,000 11,700 0.2340 0.219 0.206 0.224 0.219 0.219 53,435 0.2190 10.90%
2024-02-20 0 0.211 0.211 0.244 0.210 0.210 2,000 420 0.2100 0.197 0.197 0.228 0.196 0.196 2,137 0.1965 0.48%
2024-02-19 0 0.210 0.200 0.244 - - 0 0 - 0.196 0.187 0.228 - - 0 - 0.00%
2024-02-16 0 0.210 0.189 0.250 - - 0 0 - 0.196 0.177 0.234 - - 0 - 0.00%
2024-02-15 0 0.210 0.171 0.210 - - 0 0 - 0.196 0.160 0.196 - - 0 - -0.47%
2024-02-14 0 0.211 0.191 0.230 - - 0 0 - 0.197 0.179 0.215 - - 0 - 0.00%
2024-02-09 0 0.211 0.209 0.240 - - 0 0 - 0.197 0.196 0.225 - - 0 - 0.00%
2024-02-08 0 0.211 0.200 0.233 - - 0 0 - 0.197 0.187 0.218 - - 0 - 0.00%
2024-02-07 0 0.211 0.200 0.235 - - 0 0 - 0.197 0.187 0.220 - - 0 - 0.00%
2024-02-06 0 0.211 0.211 0.238 0.211 0.290 52,000 12,166 0.2340 0.197 0.197 0.223 0.197 0.271 55,573 0.2189 -11.34%
2024-02-05 0 0.238 0.168 0.238 - - 0 0 - 0.223 0.157 0.223 - - 0 - 0.00%
2024-02-02 0 0.238 0.200 0.275 - - 0 0 - 0.223 0.187 0.257 - - 0 - 0.00%
2024-02-01 0 0.238 0.215 0.265 - - 0 0 - 0.223 0.201 0.248 - - 0 - 0.00%
2024-01-31 0 0.238 0.229 0.280 0.224 0.238 60,000 13,900 0.2317 0.223 0.214 0.262 0.210 0.223 64,123 0.2168 6.25%
2024-01-30 0 0.224 0.213 0.224 - - 0 0 - 0.210 0.199 0.210 - - 0 - 0.00%
2024-01-29 0 0.224 0.224 0.360 0.224 0.224 4,000 896 0.2240 0.210 0.210 0.337 0.210 0.210 4,275 0.2096 -2.61%
2024-01-26 0 0.230 0.219 0.248 0.230 0.260 64,000 15,174 0.2371 0.215 0.205 0.232 0.215 0.243 68,397 0.2219 -9.80%
2024-01-25 0 0.255 0.248 0.430 - - 0 0 - 0.239 0.232 0.402 - - 0 - 0.00%
2024-01-24 0 0.255 0.240 0.330 - - 0 0 - 0.239 0.225 0.309 - - 0 - 0.00%
2024-01-23 0 0.255 0.250 0.310 0.255 0.255 4,000 1,020 0.2550 0.239 0.234 0.290 0.239 0.239 4,275 0.2386 -3.77%
2024-01-22 0 0.265 0.265 0.290 0.265 0.295 102,000 27,160 0.2663 0.248 0.248 0.271 0.248 0.276 109,008 0.2492 -18.46%
2024-01-19 0 0.325 0.260 0.325 - - 0 0 - 0.304 0.243 0.304 - - 0 - -1.52%
2024-01-18 0 0.330 0.310 0.345 0.310 0.375 932,000 300,560 0.3225 0.309 0.290 0.323 0.290 0.351 996,037 0.3018 -34.00%
2024-01-17 0 0.500 - 0.650 - - 0 0 - 0.468 - 0.608 - - 0 - 0.00%
2024-01-16 0 0.500 0.241 - - - 0 0 - 0.468 0.226 - - - 0 - 0.00%
2024-01-15 0 0.500 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2024-01-12 0 0.500 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2024-01-11 0 0.500 - - 0.500 0.530 38,000 19,120 0.5032 0.468 - - 0.468 0.496 40,611 0.4708 -1.96%
2024-01-10 0 0.510 0.510 - - - 0 0 - 0.477 0.477 - - - 0 - 2.00%
2024-01-09 0 0.500 0.485 0.500 0.470 0.500 4,000 1,940 0.4850 0.468 0.454 0.468 0.440 0.468 4,275 0.4538 6.38%
2024-01-08 0 0.470 - 0.470 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2024-01-05 0 0.470 - 0.470 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2024-01-04 0 0.470 - 0.470 - - 0 0 - 0.440 - 0.440 - - 0 - -1.05%
2024-01-03 0 0.475 - 0.475 - - 0 0 - 0.444 - 0.444 - - 0 - 0.00%
2024-01-02 0 0.475 - 0.480 - - 0 0 - 0.444 - 0.449 - - 0 - 0.00%
2023-12-29 0 0.475 0.355 0.480 - - 0 0 - 0.444 0.332 0.449 - - 0 - 0.00%
2023-12-28 0 0.475 0.355 0.480 - - 0 0 - 0.444 0.332 0.449 - - 0 - 0.00%
2023-12-27 0 0.475 0.255 0.480 - - 0 0 - 0.444 0.239 0.449 - - 0 - 0.00%
2023-12-22 0 0.475 - 0.485 - - 0 0 - 0.444 - 0.454 - - 0 - 0.00%
2023-12-21 0 0.475 - 0.490 - - 0 0 - 0.444 - 0.458 - - 0 - 0.00%
2023-12-20 0 0.475 - 0.495 - - 0 0 - 0.444 - 0.463 - - 0 - 0.00%
2023-12-19 0 0.475 - 0.495 - - 0 0 - 0.444 - 0.463 - - 0 - 0.00%
2023-12-18 0 0.475 - 0.500 - - 0 0 - 0.444 - 0.468 - - 0 - 0.00%
2023-12-15 0 0.475 0.355 0.520 - - 0 0 - 0.444 0.332 0.487 - - 0 - 0.00%
2023-12-14 0 0.475 0.355 0.520 - - 0 0 - 0.444 0.332 0.487 - - 0 - 0.00%
2023-12-13 0 0.475 - 0.520 - - 0 0 - 0.444 - 0.487 - - 0 - 0.00%
2023-12-12 0 0.475 - 0.530 - - 0 0 - 0.444 - 0.496 - - 0 - 0.00%
2023-12-11 0 0.475 - 0.540 - - 0 0 - 0.444 - 0.505 - - 0 - 0.00%
2023-12-08 0 0.475 - 0.540 - - 0 0 - 0.444 - 0.505 - - 0 - 0.00%
2023-12-07 0 0.475 - 0.500 - - 0 0 - 0.444 - 0.468 - - 0 - 0.00%
2023-12-06 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-12-05 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-12-04 0 0.480 0.360 0.540 - - 0 0 - 0.444 0.333 0.500 - - 0 - 0.00%
2023-12-01 0 0.480 - 0.490 - - 0 0 - 0.444 - 0.454 - - 0 - 0.00%
2023-11-30 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-11-29 0 0.480 0.360 0.540 - - 0 0 - 0.444 0.333 0.500 - - 0 - 0.00%
2023-11-28 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-11-27 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-11-24 0 0.480 0.390 0.540 - - 0 0 - 0.444 0.361 0.500 - - 0 - 0.00%
2023-11-23 0 0.480 - 0.540 - - 0 0 - 0.444 - 0.500 - - 0 - 0.00%
2023-11-22 0 0.480 0.250 0.540 - - 0 0 - 0.444 0.231 0.500 - - 0 - 0.00%
2023-11-21 0 0.480 0.300 0.540 0.480 0.480 4,000 1,920 0.4800 0.444 0.278 0.500 0.444 0.444 4,320 0.4445 -2.04%
2023-11-20 0 0.490 - 0.490 - - 0 0 - 0.454 - 0.454 - - 0 - -3.92%
2023-11-17 0 0.510 - 0.510 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2023-11-16 0 0.510 - 0.510 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2023-11-15 0 0.510 0.390 0.510 - - 0 0 - 0.472 0.361 0.472 - - 0 - 0.00%
2023-11-14 0 0.510 - 0.510 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2023-11-13 0 0.510 0.360 0.520 - - 0 0 - 0.472 0.333 0.481 - - 0 - 0.00%
2023-11-10 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-11-09 0 0.510 0.390 0.510 - - 0 0 - 0.472 0.361 0.472 - - 0 - 0.00%
2023-11-08 0 0.510 0.385 0.520 - - 0 0 - 0.472 0.356 0.481 - - 0 - 0.00%
2023-11-07 0 0.510 - 0.510 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2023-11-06 0 0.510 - 0.520 - - 0 0 - 0.472 - 0.481 - - 0 - 0.00%
2023-11-03 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-11-02 0 0.510 0.390 0.540 - - 0 0 - 0.472 0.361 0.500 - - 0 - 0.00%
2023-11-01 0 0.510 0.390 0.530 - - 0 0 - 0.472 0.361 0.491 - - 0 - 0.00%
2023-10-31 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-30 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-27 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-26 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-25 0 0.510 0.390 0.510 - - 0 0 - 0.472 0.361 0.472 - - 0 - 0.00%
2023-10-24 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-20 0 0.510 0.400 0.530 0.510 0.510 4,000 2,040 0.5100 0.472 0.370 0.491 0.472 0.472 4,320 0.4722 -5.56%
2023-10-19 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2023-10-18 0 0.540 0.385 0.540 - - 0 0 - 0.500 0.356 0.500 - - 0 - 0.00%
2023-10-17 0 0.540 0.400 0.540 - - 0 0 - 0.500 0.370 0.500 - - 0 - 0.00%
2023-10-16 0 0.540 0.405 0.540 - - 0 0 - 0.500 0.375 0.500 - - 0 - 0.00%
2023-10-13 0 0.540 0.400 0.540 - - 4,000 2,080 0.5200 0.500 0.370 0.500 - - 4,320 0.4815 0.00%
2023-10-12 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2023-10-11 0 0.540 0.405 0.540 0.520 0.540 12,000 6,320 0.5267 0.500 0.375 0.500 0.481 0.500 12,960 0.4877 1.89%
2023-10-10 0 0.530 0.475 0.530 0.530 0.530 102,000 54,060 0.5300 0.491 0.440 0.491 0.491 0.491 110,156 0.4908 6.00%
2023-10-09 0 0.500 - 0.540 - - 0 0 - 0.463 - 0.500 - - 0 - 0.00%
2023-10-06 0 0.500 0.475 0.540 0.500 0.510 60,000 30,100 0.5017 0.463 0.440 0.500 0.463 0.472 64,798 0.4645 -1.96%
2023-10-05 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-04 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-10-03 0 0.510 - 0.540 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2023-09-29 0 0.510 0.400 0.540 - - 0 0 - 0.472 0.370 0.500 - - 0 - 0.00%
2023-09-28 0 0.510 0.390 0.540 - - 0 0 - 0.472 0.361 0.500 - - 0 - 0.00%
2023-09-27 0 0.510 - 0.510 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2023-09-26 0 0.510 0.500 0.530 - - 0 0 - 0.472 0.463 0.491 - - 0 - 0.00%
2023-09-25 0 0.510 0.500 0.530 - - 10,000 5,000 0.5000 0.472 0.463 0.491 - - 10,800 0.4630 0.00%
2023-09-22 0 0.510 0.410 0.540 - - 0 0 - 0.472 0.380 0.500 - - 0 - 0.00%
2023-09-21 0 0.510 0.510 0.520 0.510 0.510 26,000 13,260 0.5100 0.472 0.472 0.481 0.472 0.472 28,079 0.4722 2.00%
2023-09-20 0 0.500 0.500 - 0.470 0.500 764,000 364,890 0.4776 0.463 0.463 - 0.435 0.463 825,088 0.4422 13.64%
2023-09-19 0 0.440 - 0.480 - - 0 0 - 0.407 - 0.444 - - 0 - 0.00%
2023-09-18 0 0.440 - 0.480 - - 0 0 - 0.407 - 0.444 - - 0 - 0.00%
2023-09-15 0 0.440 - 0.450 - - 2,000 900 0.4500 0.407 - 0.417 - - 2,160 0.4167 0.00%
2023-09-14 0 0.440 0.440 0.480 - - 0 0 - 0.407 0.407 0.444 - - 0 - 1.15%
2023-09-13 0 0.435 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-09-12 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-09-11 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-09-07 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-09-06 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-09-05 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-09-04 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-08-31 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-08-30 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-08-29 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-08-28 0 0.435 - 0.460 - - 0 0 - 0.403 - 0.426 - - 0 - 0.00%
2023-08-25 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-24 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-23 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-22 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-21 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-18 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-17 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-16 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-15 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-14 0 0.435 - 0.480 - - 0 0 - 0.403 - 0.444 - - 0 - 0.00%
2023-08-11 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-10 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-09 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-08 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-07 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-04 0 0.440 0.102 0.480 - - 0 0 - 0.403 0.093 0.439 - - 0 - 0.00%
2023-08-03 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-02 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-08-01 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-07-31 0 0.440 - 0.480 - - 0 0 - 0.403 - 0.439 - - 0 - 0.00%
2023-07-28 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-27 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-26 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-25 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-24 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-21 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-20 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-19 0 0.440 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2023-07-18 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-14 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-13 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-12 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-11 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-10 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-07 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-06 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-05 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-04 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-07-03 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-30 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-29 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-28 0 0.440 0.345 0.440 - - 0 0 - 0.403 0.316 0.403 - - 0 - 0.00%
2023-06-27 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-26 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-23 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-21 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-20 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-19 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-16 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-15 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-14 0 0.440 0.345 0.440 - - 0 0 - 0.403 0.316 0.403 - - 0 - 0.00%
2023-06-13 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-12 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-09 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-08 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-07 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-06 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-05 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-02 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-06-01 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-31 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-30 0 0.440 - 0.475 - - 0 0 - 0.403 - 0.435 - - 0 - 0.00%
2023-05-29 0 0.440 - 0.475 - - 0 0 - 0.403 - 0.435 - - 0 - 0.00%
2023-05-25 0 0.440 - 0.475 - - 0 0 - 0.403 - 0.435 - - 0 - 0.00%
2023-05-24 0 0.440 - 0.475 - - 0 0 - 0.403 - 0.435 - - 0 - 0.00%
2023-05-23 0 0.440 - 0.475 - - 0 0 - 0.403 - 0.435 - - 0 - 0.00%
2023-05-22 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-19 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-18 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-17 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-16 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-15 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-12 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-11 0 0.440 - 0.440 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
2023-05-10 0 0.440 - 0.440 0.440 0.440 2,000 880 0.4400 0.403 - 0.403 0.403 0.403 2,185 0.4028 22.22%
2023-05-09 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-05-08 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-05-05 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-05-04 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-05-03 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-05-02 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-28 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-27 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-26 0 0.360 0.345 0.440 - - 0 0 - 0.330 0.316 0.403 - - 0 - 0.00%
2023-04-25 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-24 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-21 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-20 0 0.360 - 0.440 - - 0 0 - 0.330 - 0.403 - - 0 - 0.00%
2023-04-19 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-18 0 0.360 0.335 - - - 0 0 - 0.330 0.307 - - - 0 - 0.00%
2023-04-17 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-14 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-13 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-12 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-11 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-06 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-04 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-04-03 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-31 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-30 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-29 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-28 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-27 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-24 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-03-23 0 0.360 0.280 - - - 0 0 - 0.330 0.256 - - - 0 - 0.00%
2023-03-22 0 0.360 0.285 - - - 0 0 - 0.330 0.261 - - - 0 - 0.00%
2023-03-21 0 0.360 0.275 - - - 0 0 - 0.330 0.252 - - - 0 - 0.00%
2023-03-20 0 0.360 0.280 - - - 0 0 - 0.330 0.256 - - - 0 - 0.00%
2023-03-17 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-03-16 0 0.360 0.270 0.445 - - 0 0 - 0.330 0.247 0.407 - - 0 - 0.00%
2023-03-15 0 0.360 0.270 0.445 - - 0 0 - 0.330 0.247 0.407 - - 0 - 0.00%
2023-03-14 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-03-13 0 0.360 0.290 0.445 - - 0 0 - 0.330 0.265 0.407 - - 0 - 0.00%
2023-03-10 0 0.360 0.340 0.445 - - 0 0 - 0.330 0.311 0.407 - - 0 - 0.00%
2023-03-09 0 0.360 0.280 0.445 - - 0 0 - 0.330 0.256 0.407 - - 0 - 0.00%
2023-03-08 0 0.360 0.280 0.445 - - 0 0 - 0.330 0.256 0.407 - - 0 - 0.00%
2023-03-07 0 0.360 0.300 0.445 - - 0 0 - 0.330 0.275 0.407 - - 0 - 0.00%
2023-03-06 0 0.360 0.295 0.445 - - 0 0 - 0.330 0.270 0.407 - - 0 - 0.00%
2023-03-03 0 0.360 0.250 0.445 - - 0 0 - 0.330 0.229 0.407 - - 0 - 0.00%
2023-03-02 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-03-01 0 0.360 0.270 0.445 - - 0 0 - 0.330 0.247 0.407 - - 0 - 0.00%
2023-02-28 0 0.360 0.248 0.445 - - 0 0 - 0.330 0.227 0.407 - - 0 - 0.00%
2023-02-27 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-02-24 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-02-23 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-02-22 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-21 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-20 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-17 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-16 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-15 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-14 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-13 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-10 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-09 0 0.360 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2023-02-08 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-02-07 0 0.360 0.260 0.445 - - 0 0 - 0.330 0.238 0.407 - - 0 - 0.00%
2023-02-06 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-02-03 0 0.360 0.201 0.445 - - 0 0 - 0.330 0.184 0.407 - - 0 - 0.00%
2023-02-02 0 0.360 0.248 0.445 - - 0 0 - 0.330 0.227 0.407 - - 0 - 0.00%
2023-02-01 0 0.360 0.280 0.445 - - 0 0 - 0.330 0.256 0.407 - - 0 - 0.00%
2023-01-31 0 0.360 0.275 0.445 - - 0 0 - 0.330 0.252 0.407 - - 0 - 0.00%
2023-01-30 0 0.360 0.300 0.445 - - 0 0 - 0.330 0.275 0.407 - - 0 - 0.00%
2023-01-27 0 0.360 0.248 0.445 - - 0 0 - 0.330 0.227 0.407 - - 0 - 0.00%
2023-01-26 0 0.360 0.250 0.360 - - 4,000 1,780 0.4450 0.330 0.229 0.330 - - 4,369 0.4074 0.00%
2023-01-20 0 0.360 - 0.360 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-01-19 0 0.360 0.270 0.440 - - 0 0 - 0.330 0.247 0.403 - - 0 - 0.00%
2023-01-18 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-17 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-16 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-13 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-12 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-11 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-10 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-09 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-06 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-05 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2023-01-04 0 0.360 0.275 0.445 - - 0 0 - 0.330 0.252 0.407 - - 0 - 0.00%
2023-01-03 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2022-12-30 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2022-12-29 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2022-12-28 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2022-12-23 0 0.360 - 0.445 - - 0 0 - 0.330 - 0.407 - - 0 - 0.00%
2022-12-22 0 0.360 0.300 0.450 0.360 0.365 64,000 23,050 0.3602 0.330 0.275 0.412 0.330 0.334 69,912 0.3297 -8.86%
2022-12-21 0 0.395 0.370 0.495 - - 0 0 - 0.362 0.339 0.453 - - 0 - 0.00%
2022-12-20 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-19 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-16 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-15 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-14 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-13 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-12 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-09 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-08 0 0.395 0.360 0.495 - - 0 0 - 0.362 0.330 0.453 - - 0 - 0.00%
2022-12-07 0 0.400 0.360 0.495 - - 0 0 - 0.362 0.325 0.447 - - 0 - 0.00%
2022-12-06 0 0.400 0.360 0.495 - - 0 0 - 0.362 0.325 0.447 - - 0 - 0.00%
2022-12-05 0 0.400 0.360 0.495 - - 0 0 - 0.362 0.325 0.447 - - 0 - 0.00%
2022-12-02 0 0.400 0.360 0.495 - - 0 0 - 0.362 0.325 0.447 - - 0 - 0.00%
2022-12-01 0 0.400 0.370 0.495 0.400 0.400 4,000 1,600 0.4000 0.362 0.334 0.447 0.362 0.362 4,425 0.3616 -18.37%
2022-11-30 0 0.490 0.380 0.490 - - 0 0 - 0.443 0.344 0.443 - - 0 - 0.00%
2022-11-29 0 0.490 - 0.490 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2022-11-28 0 0.490 - 0.490 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2022-11-25 0 0.490 - 0.490 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2022-11-24 0 0.490 0.375 0.490 - - 0 0 - 0.443 0.339 0.443 - - 0 - 0.00%
2022-11-23 0 0.490 - 0.490 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2022-11-22 0 0.490 - 0.490 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2022-11-21 0 0.490 0.360 0.490 - - 0 0 - 0.443 0.325 0.443 - - 0 - 0.00%
2022-11-18 0 0.490 0.360 0.490 - - 0 0 - 0.443 0.325 0.443 - - 0 - 0.00%
2022-11-17 0 0.490 0.365 0.490 - - 0 0 - 0.443 0.330 0.443 - - 0 - 0.00%
2022-11-16 0 0.490 0.380 0.490 - - 0 0 - 0.443 0.344 0.443 - - 0 - 0.00%
2022-11-15 0 0.490 0.365 0.490 0.490 0.490 4,000 1,960 0.4900 0.443 0.330 0.443 0.443 0.443 4,425 0.4430 32.43%
2022-11-14 0 0.370 0.365 - - - 0 0 - 0.334 0.330 - - - 0 - 0.00%
2022-11-11 0 0.370 0.365 0.490 0.370 0.370 4,000 1,480 0.3700 0.334 0.330 0.443 0.334 0.334 4,425 0.3345 0.00%
2022-11-10 0 0.370 0.370 0.430 0.360 0.360 2,000 720 0.3600 0.334 0.334 0.389 0.325 0.325 2,212 0.3254 -13.95%
2022-11-09 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-11-08 0 0.430 0.360 0.430 - - 0 0 - 0.389 0.325 0.389 - - 0 - 0.00%
2022-11-07 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-11-04 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-11-03 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-11-02 0 0.430 0.365 0.495 - - 0 0 - 0.389 0.330 0.447 - - 0 - 0.00%
2022-11-01 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-31 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-28 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-27 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-26 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-25 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-24 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-21 0 0.430 0.360 0.430 - - 0 0 - 0.389 0.325 0.389 - - 0 - 0.00%
2022-10-20 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-19 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-18 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-17 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-14 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-13 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-12 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-11 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-10 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-07 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-06 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-05 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-10-03 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-30 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-29 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-28 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-27 0 0.430 0.430 0.495 - - 0 0 - 0.389 0.389 0.447 - - 0 - 0.00%
2022-09-26 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-23 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-22 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-21 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-20 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-19 0 0.430 0.360 0.495 - - 0 0 - 0.389 0.325 0.447 - - 0 - 0.00%
2022-09-16 0 0.430 0.365 0.495 - - 0 0 - 0.389 0.330 0.447 - - 0 - 0.00%
2022-09-15 0 0.430 0.425 0.485 - - 0 0 - 0.389 0.384 0.438 - - 0 - 0.00%
2022-09-14 0 0.430 0.365 0.495 - - 0 0 - 0.389 0.330 0.447 - - 0 - 0.00%
2022-09-13 0 0.430 0.395 0.490 - - 0 0 - 0.389 0.357 0.443 - - 0 - 0.00%
2022-09-09 0 0.430 0.395 0.435 0.400 0.490 64,000 27,740 0.4334 0.389 0.357 0.393 0.362 0.443 70,797 0.3918 17.81%
2022-09-08 0 0.365 0.360 0.445 - - 8,000 2,920 0.3650 0.330 0.325 0.402 - - 8,850 0.3300 0.00%
2022-09-07 0 0.365 0.360 0.495 - - 0 0 - 0.330 0.325 0.447 - - 0 - 0.00%
2022-09-06 0 0.365 0.360 0.495 - - 0 0 - 0.330 0.325 0.447 - - 0 - 0.00%
2022-09-05 0 0.365 0.360 0.420 0.365 0.365 12,000 4,380 0.3650 0.330 0.325 0.380 0.330 0.330 13,274 0.3300 -2.67%
2022-09-02 0 0.375 0.360 - - - 0 0 - 0.339 0.325 - - - 0 - 0.00%
2022-09-01 0 0.375 0.360 - - - 0 0 - 0.339 0.325 - - - 0 - 0.00%
2022-08-31 0 0.375 0.360 - - - 0 0 - 0.339 0.325 - - - 0 - 0.00%
2022-08-30 0 0.375 0.360 - - - 0 0 - 0.339 0.325 - - - 0 - 0.00%
2022-08-29 0 0.375 0.360 0.465 0.375 0.375 2,000 750 0.3750 0.339 0.325 0.420 0.339 0.339 2,212 0.3390 0.00%
2022-08-26 0 0.375 0.375 - - - 0 0 - 0.339 0.339 - - - 0 - 0.00%
2022-08-25 0 0.375 0.375 0.495 0.375 0.375 2,000 750 0.3750 0.339 0.339 0.447 0.339 0.339 2,212 0.3390 -14.77%
2022-08-24 0 0.440 0.375 0.495 - - 0 0 - 0.398 0.339 0.447 - - 0 - 0.00%
2022-08-23 0 0.440 0.375 0.495 - - 0 0 - 0.398 0.339 0.447 - - 0 - 0.00%
2022-08-22 0 0.440 0.375 0.440 - - 0 0 - 0.398 0.339 0.398 - - 0 - 0.00%
2022-08-19 0 0.440 0.380 0.440 - - 0 0 - 0.398 0.344 0.398 - - 0 - 0.00%
2022-08-18 0 0.445 0.375 0.495 - - 0 0 - 0.398 0.335 0.442 - - 0 - 0.00%
2022-08-17 0 0.445 0.375 0.495 - - 0 0 - 0.398 0.335 0.442 - - 0 - 0.00%
2022-08-16 0 0.445 0.375 0.445 - - 0 0 - 0.398 0.335 0.398 - - 0 - 0.00%
2022-08-15 0 0.445 0.375 0.445 - - 0 0 - 0.398 0.335 0.398 - - 0 - 0.00%
2022-08-12 0 0.445 0.375 0.445 - - 0 0 - 0.398 0.335 0.398 - - 0 - 0.00%
2022-08-11 0 0.445 0.375 0.450 0.445 0.445 12,000 5,340 0.4450 0.398 0.335 0.402 0.398 0.398 13,425 0.3978 -1.11%
2022-08-10 0 0.450 0.375 0.495 - - 0 0 - 0.402 0.335 0.442 - - 0 - 0.00%
2022-08-09 0 0.450 0.375 0.495 - - 0 0 - 0.402 0.335 0.442 - - 0 - 0.00%
2022-08-08 0 0.450 0.375 0.450 - - 0 0 - 0.402 0.335 0.402 - - 0 - 0.00%
2022-08-05 0 0.450 0.400 0.470 0.450 0.470 6,000 2,740 0.4567 0.402 0.358 0.420 0.402 0.420 6,713 0.4082 0.00%
2022-08-04 0 0.450 0.375 0.480 0.450 0.485 34,000 15,860 0.4665 0.402 0.335 0.429 0.402 0.434 38,038 0.4169 23.29%
2022-08-03 0 0.365 0.365 0.495 - - 0 0 - 0.326 0.326 0.442 - - 0 - 0.00%
2022-08-02 0 0.365 0.360 0.495 - - 0 0 - 0.326 0.322 0.442 - - 0 - 0.00%
2022-08-01 0 0.365 0.360 0.495 - - 0 0 - 0.326 0.322 0.442 - - 0 - 0.00%
2022-07-29 0 0.365 0.360 0.495 - - 0 0 - 0.326 0.322 0.442 - - 0 - 0.00%
2022-07-28 0 0.365 0.360 0.495 - - 0 0 - 0.326 0.322 0.442 - - 0 - 0.00%
2022-07-27 0 0.365 0.360 0.495 - - 2,000 730 0.3650 0.326 0.322 0.442 - - 2,238 0.3263 0.00%
2022-07-26 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-25 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-22 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-21 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-20 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-19 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-18 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-15 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-14 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-13 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-12 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-11 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-08 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-07 0 0.365 0.360 - - - 0 0 - 0.326 0.322 - - - 0 - 0.00%
2022-07-06 0 0.365 0.365 - 0.360 0.360 3,988 1,395 0.3498 0.326 0.326 - 0.322 0.322 4,462 0.3127 -6.41%
2022-07-05 0 0.390 0.350 - - - 0 0 - 0.349 0.313 - - - 0 - 0.00%
2022-07-04 0 0.390 0.350 - - - 0 0 - 0.349 0.313 - - - 0 - 0.00%
2022-06-30 0 0.390 0.360 0.495 - - 0 0 - 0.349 0.322 0.442 - - 0 - 0.00%
2022-06-29 0 0.390 0.360 0.495 0.390 0.390 20,000 7,800 0.3900 0.349 0.322 0.442 0.349 0.349 22,375 0.3486 0.00%
2022-06-28 0 0.390 0.395 0.500 0.380 0.425 176,000 67,780 0.3851 0.349 0.353 0.447 0.340 0.380 196,903 0.3442 -4.88%
2022-06-27 0 0.410 0.340 0.495 - - 0 0 - 0.366 0.304 0.442 - - 0 - 0.00%
2022-06-24 0 0.410 0.355 0.495 - - 0 0 - 0.366 0.317 0.442 - - 0 - 0.00%
2022-06-23 0 0.410 0.345 0.495 - - 0 0 - 0.366 0.308 0.442 - - 0 - 0.00%
2022-06-22 0 0.410 0.340 - - - 0 0 - 0.366 0.304 - - - 0 - 0.00%
2022-06-21 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-20 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-17 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-16 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-15 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-14 0 0.410 0.320 - - - 0 0 - 0.366 0.286 - - - 0 - 0.00%
2022-06-13 0 0.410 0.350 0.410 - - 0 0 - 0.366 0.313 0.366 - - 0 - 0.00%
2022-06-10 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-09 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-08 0 0.410 0.335 0.495 0.410 0.410 60,000 24,600 0.4100 0.366 0.299 0.442 0.366 0.366 67,126 0.3665 0.00%
2022-06-07 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-06 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-02 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-06-01 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-31 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-30 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-27 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-26 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-25 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-24 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-23 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-20 0 0.410 0.320 0.495 - - 0 0 - 0.366 0.286 0.442 - - 0 - 0.00%
2022-05-19 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-18 0 0.410 0.320 - - - 0 0 - 0.366 0.286 - - - 0 - 0.00%
2022-05-17 0 0.410 0.320 - - - 0 0 - 0.366 0.286 - - - 0 - 0.00%
2022-05-16 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-13 0 0.410 0.350 0.490 - - 0 0 - 0.366 0.313 0.438 - - 0 - 0.00%
2022-05-12 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-11 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-10 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-06 0 0.410 0.320 0.490 - - 0 0 - 0.366 0.286 0.438 - - 0 - 0.00%
2022-05-05 0 0.410 0.410 0.490 - - 0 0 - 0.366 0.366 0.438 - - 0 - 9.33%
2022-05-04 0 0.375 0.290 0.490 - - 0 0 - 0.335 0.259 0.438 - - 0 - 0.00%
2022-05-03 0 0.375 0.300 0.490 - - 0 0 - 0.335 0.268 0.438 - - 0 - 0.00%
2022-04-29 0 0.375 0.290 0.490 - - 0 0 - 0.335 0.259 0.438 - - 0 - 0.00%
2022-04-28 0 0.375 0.290 0.490 - - 0 0 - 0.335 0.259 0.438 - - 0 - 0.00%
2022-04-27 0 0.375 0.290 0.490 - - 0 0 - 0.335 0.259 0.438 - - 0 - 0.00%
2022-04-26 0 0.375 0.290 0.490 - - 0 0 - 0.335 0.259 0.438 - - 0 - 0.00%
2022-04-25 0 0.375 0.330 0.495 - - 0 0 - 0.335 0.295 0.442 - - 0 - 0.00%
2022-04-22 0 0.375 0.290 0.495 - - 0 0 - 0.335 0.259 0.442 - - 0 - 0.00%
2022-04-21 0 0.375 0.290 0.495 - - 0 0 - 0.335 0.259 0.442 - - 0 - 0.00%
2022-04-20 0 0.375 0.290 0.495 - - 0 0 - 0.335 0.259 0.442 - - 0 - 0.00%
2022-04-19 0 0.375 0.290 0.495 - - 0 0 - 0.335 0.259 0.442 - - 0 - 0.00%
2022-04-14 0 0.375 0.330 - - - 0 0 - 0.335 0.295 - - - 0 - 0.00%
2022-04-13 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-12 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-11 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-08 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-07 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-06 0 0.375 0.290 - - - 0 0 - 0.335 0.259 - - - 0 - 0.00%
2022-04-04 0 0.375 0.340 - 0.375 0.375 16,000 6,000 0.3750 0.335 0.304 - 0.335 0.335 17,900 0.3352 0.00%
2022-04-01 0 0.375 0.375 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2022-03-31 0 0.375 0.375 0.510 0.330 0.335 4,000 1,330 0.3325 0.335 0.335 0.456 0.295 0.299 4,475 0.2972 -12.79%
2022-03-30 0 0.430 0.330 0.520 - - 0 0 - 0.384 0.295 0.465 - - 0 - 0.00%
2022-03-29 0 0.430 0.330 0.520 - - 0 0 - 0.384 0.295 0.465 - - 0 - 0.00%
2022-03-28 0 0.430 - 0.550 - - 0 0 - 0.384 - 0.492 - - 0 - 0.00%
2022-03-25 0 0.430 0.405 0.520 - - 0 0 - 0.384 0.362 0.465 - - 0 - 0.00%
2022-03-24 0 0.430 0.405 0.520 0.430 0.430 4,000 1,720 0.4300 0.384 0.362 0.465 0.384 0.384 4,475 0.3844 0.00%
2022-03-23 0 0.430 0.430 0.475 0.430 0.430 2,000 860 0.4300 0.384 0.384 0.425 0.384 0.384 2,238 0.3844 -9.47%
2022-03-22 0 0.475 0.430 0.475 - - 0 0 - 0.425 0.384 0.425 - - 0 - 0.00%
2022-03-21 0 0.475 0.360 0.475 - - 0 0 - 0.425 0.322 0.425 - - 0 - 0.00%
2022-03-18 0 0.475 0.360 0.475 - - 0 0 - 0.425 0.322 0.425 - - 0 - 0.00%
2022-03-17 0 0.475 0.360 0.475 - - 0 0 - 0.425 0.322 0.425 - - 0 - 0.00%
2022-03-16 0 0.475 0.360 0.475 - - 0 0 - 0.425 0.322 0.425 - - 0 - 0.00%
2022-03-15 0 0.475 0.360 0.520 - - 0 0 - 0.425 0.322 0.465 - - 0 - 0.00%
2022-03-14 0 0.475 0.415 0.495 - - 0 0 - 0.425 0.371 0.442 - - 0 - 0.00%
2022-03-11 0 0.475 0.360 0.520 - - 0 0 - 0.425 0.322 0.465 - - 0 - 0.00%
2022-03-10 0 0.475 0.475 0.550 - - 0 0 - 0.425 0.425 0.492 - - 0 - 0.00%
2022-03-09 0 0.475 0.415 0.550 - - 0 0 - 0.425 0.371 0.492 - - 0 - 0.00%
2022-03-08 0 0.475 0.360 0.550 - - 0 0 - 0.425 0.322 0.492 - - 0 - 0.00%
2022-03-07 0 0.475 0.360 - - - 0 0 - 0.425 0.322 - - - 0 - 0.00%
2022-03-04 0 0.475 0.475 0.550 - - 0 0 - 0.425 0.425 0.492 - - 0 - 0.00%
2022-03-03 0 0.475 0.460 0.540 - - 0 0 - 0.425 0.411 0.483 - - 0 - 0.00%
2022-03-02 0 0.475 0.355 0.510 0.375 0.475 20,000 8,300 0.4150 0.425 0.317 0.456 0.335 0.425 22,375 0.3709 5.56%
2022-03-01 0 0.450 0.350 0.500 - - 0 0 - 0.402 0.313 0.447 - - 0 - 0.00%
2022-02-28 0 0.450 0.355 0.500 - - 0 0 - 0.402 0.317 0.447 - - 0 - 0.00%
2022-02-25 0 0.450 0.420 0.500 - - 0 0 - 0.402 0.375 0.447 - - 0 - 0.00%
2022-02-24 0 0.450 0.420 0.500 - - 0 0 - 0.402 0.375 0.447 - - 0 - 0.00%
2022-02-23 0 0.450 0.415 0.500 - - 0 0 - 0.402 0.371 0.447 - - 0 - 0.00%
2022-02-22 0 0.450 0.415 0.500 - - 0 0 - 0.402 0.371 0.447 - - 0 - 0.00%
2022-02-21 0 0.450 0.400 0.500 - - 0 0 - 0.402 0.358 0.447 - - 0 - 0.00%
2022-02-18 0 0.450 0.400 0.500 - - 0 0 - 0.402 0.358 0.447 - - 0 - 0.00%
2022-02-17 0 0.450 0.415 0.500 - - 0 0 - 0.402 0.371 0.447 - - 0 - 0.00%
2022-02-16 0 0.450 0.400 0.500 - - 0 0 - 0.402 0.358 0.447 - - 0 - 0.00%
2022-02-15 0 0.450 0.400 0.500 - - 0 0 - 0.402 0.358 0.447 - - 0 - 0.00%
2022-02-14 0 0.450 0.415 0.500 - - 0 0 - 0.402 0.371 0.447 - - 0 - 0.00%
2022-02-11 0 0.450 0.415 0.500 - - 0 0 - 0.402 0.371 0.447 - - 0 - 0.00%
2022-02-10 0 0.450 0.410 0.500 - - 0 0 - 0.402 0.366 0.447 - - 0 - 0.00%
2022-02-09 0 0.450 0.405 0.500 - - 0 0 - 0.402 0.362 0.447 - - 0 - 0.00%
2022-02-08 0 0.450 0.355 0.500 - - 0 0 - 0.402 0.317 0.447 - - 0 - 0.00%
2022-02-07 0 0.450 0.355 0.500 - - 0 0 - 0.402 0.317 0.447 - - 0 - 0.00%
2022-02-04 0 0.450 0.355 0.500 - - 0 0 - 0.402 0.317 0.447 - - 0 - 0.00%
2022-01-31 0 0.450 0.450 0.495 0.450 0.450 4,000 1,800 0.4500 0.402 0.402 0.442 0.402 0.402 4,475 0.4022 12.50%
2022-01-28 0 0.400 0.400 0.470 0.400 0.400 4,000 1,600 0.4000 0.358 0.358 0.420 0.358 0.358 4,475 0.3575 -13.04%
2022-01-27 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-26 0 0.460 0.405 0.500 - - 0 0 - 0.411 0.362 0.447 - - 0 - 0.00%
2022-01-25 0 0.460 0.405 0.500 - - 0 0 - 0.411 0.362 0.447 - - 0 - 0.00%
2022-01-24 0 0.460 0.405 0.500 - - 0 0 - 0.411 0.362 0.447 - - 0 - 0.00%
2022-01-21 0 0.460 0.400 0.500 - - 0 0 - 0.411 0.358 0.447 - - 0 - 0.00%
2022-01-20 0 0.460 0.460 0.500 0.460 0.460 8,000 3,680 0.4600 0.411 0.411 0.447 0.411 0.411 8,950 0.4112 0.00%
2022-01-19 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-18 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-17 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-14 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-13 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-12 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-11 0 0.460 0.410 0.500 - - 0 0 - 0.411 0.366 0.447 - - 0 - 0.00%
2022-01-10 0 0.460 0.400 0.500 - - 0 0 - 0.411 0.358 0.447 - - 0 - 0.00%
2022-01-07 0 0.460 0.450 0.500 - - 0 0 - 0.411 0.402 0.447 - - 0 - 0.00%
2022-01-06 0 0.460 0.400 0.500 - - 0 0 - 0.411 0.358 0.447 - - 0 - 0.00%
2022-01-05 0 0.460 0.400 0.500 - - 0 0 - 0.411 0.358 0.447 - - 0 - 0.00%
2022-01-04 0 0.460 0.400 0.500 - - 0 0 - 0.411 0.358 0.447 - - 0 - 0.00%
2022-01-03 0 0.460 0.360 0.500 - - 0 0 - 0.411 0.322 0.447 - - 0 - 0.00%
2021-12-31 0 0.460 0.455 - - - 0 0 - 0.411 0.407 - - - 0 - 0.00%
2021-12-30 0 0.460 0.455 - - - 0 0 - 0.411 0.407 - - - 0 - 0.00%
2021-12-29 0 0.460 0.455 - - - 0 0 - 0.411 0.407 - - - 0 - 0.00%
2021-12-28 0 0.460 0.455 - 0.460 0.460 22,000 10,120 0.4600 0.411 0.407 - 0.411 0.411 24,613 0.4112 1.10%
2021-12-24 0 0.455 0.455 - - - 0 0 - 0.407 0.407 - - - 0 - 0.00%
2021-12-23 0 0.455 0.455 - 0.455 0.455 4,000 1,820 0.4550 0.407 0.407 - 0.407 0.407 4,475 0.4067 0.00%
2021-12-22 0 0.455 0.455 - - - 0 0 - 0.407 0.407 - - - 0 - 0.00%
2021-12-21 0 0.455 0.455 - - - 0 0 - 0.407 0.407 - - - 0 - 0.00%
2021-12-20 0 0.455 0.455 - 0.455 0.455 20,000 9,100 0.4550 0.407 0.407 - 0.407 0.407 22,375 0.4067 -8.08%
2021-12-17 0 0.495 0.455 - - - 0 0 - 0.442 0.407 - - - 0 - 0.00%
2021-12-16 0 0.495 0.455 - - - 0 0 - 0.442 0.407 - - - 0 - 0.00%
2021-12-15 0 0.500 0.455 - - - 0 0 - 0.442 0.403 - - - 0 - 0.00%
2021-12-14 0 0.500 0.455 0.700 0.455 0.500 10,000 4,820 0.4820 0.442 0.403 0.619 0.403 0.442 11,301 0.4265 3.09%
2021-12-13 0 0.485 0.455 0.500 - - 0 0 - 0.429 0.403 0.442 - - 0 - 0.00%
2021-12-10 0 0.485 0.485 0.500 - - 0 0 - 0.429 0.429 0.442 - - 0 - 0.00%
2021-12-09 0 0.485 0.485 0.500 - - 0 0 - 0.429 0.429 0.442 - - 0 - 0.00%
2021-12-08 0 0.485 0.485 0.500 - - 0 0 - 0.429 0.429 0.442 - - 0 - 0.00%
2021-12-07 0 0.485 0.485 0.500 - - 0 0 - 0.429 0.429 0.442 - - 0 - 0.00%
2021-12-06 0 0.485 0.460 0.485 - - 0 0 - 0.429 0.407 0.429 - - 0 - 0.00%
2021-12-03 0 0.485 0.460 0.600 - - 0 0 - 0.429 0.407 0.531 - - 0 - 0.00%
2021-12-02 0 0.485 0.460 0.600 - - 0 0 - 0.429 0.407 0.531 - - 0 - 0.00%
2021-12-01 0 0.485 0.460 0.495 0.485 0.485 4,000 1,940 0.4850 0.429 0.407 0.438 0.429 0.429 4,520 0.4292 5.43%
2021-11-30 0 0.460 0.455 0.485 - - 0 0 - 0.407 0.403 0.429 - - 0 - 0.00%
2021-11-29 0 0.460 0.455 0.510 - - 0 0 - 0.407 0.403 0.451 - - 0 - 0.00%
2021-11-26 0 0.460 0.460 0.510 0.455 0.455 18,000 8,190 0.4550 0.407 0.407 0.451 0.403 0.403 20,341 0.4026 0.00%
2021-11-25 0 0.460 0.455 0.510 - - 0 0 - 0.407 0.403 0.451 - - 0 - 0.00%
2021-11-24 0 0.460 0.455 0.510 - - 0 0 - 0.407 0.403 0.451 - - 0 - 0.00%
2021-11-23 0 0.460 0.455 0.510 0.455 0.460 8,000 3,650 0.4563 0.407 0.403 0.451 0.403 0.407 9,041 0.4037 -6.12%
2021-11-22 0 0.490 0.455 - - - 0 0 - 0.434 0.403 - - - 0 - 0.00%
2021-11-19 0 0.490 0.455 0.490 - - 0 0 - 0.434 0.403 0.434 - - 0 - 0.00%
2021-11-18 0 0.490 0.455 - - - 0 0 - 0.434 0.403 - - - 0 - 0.00%
2021-11-17 0 0.490 0.455 - - - 0 0 - 0.434 0.403 - - - 0 - 0.00%
2021-11-16 0 0.490 0.455 0.530 - - 0 0 - 0.434 0.403 0.469 - - 0 - 0.00%
2021-11-15 0 0.490 0.455 0.530 - - 0 0 - 0.434 0.403 0.469 - - 0 - 0.00%
2021-11-12 0 0.490 0.455 0.530 - - 0 0 - 0.434 0.403 0.469 - - 0 - 0.00%
2021-11-11 0 0.490 0.455 0.520 - - 0 0 - 0.434 0.403 0.460 - - 0 - 0.00%
2021-11-10 0 0.490 0.455 0.520 - - 0 0 - 0.434 0.403 0.460 - - 0 - 0.00%
2021-11-09 0 0.490 0.450 0.520 - - 0 0 - 0.434 0.398 0.460 - - 0 - 0.00%
2021-11-08 0 0.490 0.450 0.520 - - 0 0 - 0.434 0.398 0.460 - - 0 - 0.00%
2021-11-05 0 0.490 0.490 - 0.450 0.450 22,000 9,900 0.4500 0.434 0.434 - 0.398 0.398 24,862 0.3982 0.00%
2021-11-04 0 0.490 0.450 0.610 - - 0 0 - 0.434 0.398 0.540 - - 0 - 0.00%
2021-11-03 0 0.490 0.445 - - - 0 0 - 0.434 0.394 - - - 0 - 0.00%
2021-11-02 0 0.490 0.460 0.610 - - 0 0 - 0.434 0.407 0.540 - - 0 - 0.00%
2021-11-01 0 0.490 0.460 0.610 - - 0 0 - 0.434 0.407 0.540 - - 0 - 0.00%
2021-10-29 0 0.490 0.450 - - - 0 0 - 0.434 0.398 - - - 0 - 0.00%
2021-10-28 0 0.490 0.460 - - - 0 0 - 0.434 0.407 - - - 0 - 0.00%
2021-10-27 0 0.490 0.450 - - - 0 0 - 0.434 0.398 - - - 0 - 0.00%
2021-10-26 0 0.490 0.450 0.680 - - 0 0 - 0.434 0.398 0.602 - - 0 - 0.00%
2021-10-25 0 0.490 0.455 0.490 - - 0 0 - 0.434 0.403 0.434 - - 0 - 0.00%
2021-10-22 0 0.490 0.460 - - - 0 0 - 0.434 0.407 - - - 0 - 0.00%
2021-10-21 0 0.490 0.450 0.610 - - 0 0 - 0.434 0.398 0.540 - - 0 - 0.00%
2021-10-20 0 0.490 0.450 0.620 - - 0 0 - 0.434 0.398 0.549 - - 0 - 0.00%
2021-10-19 0 0.490 0.450 0.610 - - 0 0 - 0.434 0.398 0.540 - - 0 - 0.00%
2021-10-18 0 0.490 0.455 - - - 0 0 - 0.434 0.403 - - - 0 - 0.00%
2021-10-15 0 0.490 0.460 0.610 - - 0 0 - 0.434 0.407 0.540 - - 0 - 0.00%
2021-10-12 0 0.490 0.455 0.590 - - 0 0 - 0.434 0.403 0.522 - - 0 - 0.00%
2021-10-11 0 0.490 0.455 0.590 - - 0 0 - 0.434 0.403 0.522 - - 0 - 0.00%
2021-10-08 0 0.490 0.455 0.610 - - 0 0 - 0.434 0.403 0.540 - - 0 - 0.00%
2021-10-07 0 0.490 0.455 0.590 - - 0 0 - 0.434 0.403 0.522 - - 0 - 0.00%
2021-10-06 0 0.490 0.490 0.570 - - 0 0 - 0.434 0.434 0.504 - - 0 - 7.69%
2021-10-05 0 0.455 0.455 0.570 0.455 0.455 2,000 910 0.4550 0.403 0.403 0.504 0.403 0.403 2,260 0.4026 -1.09%
2021-10-04 0 0.460 0.460 - - - 0 0 - 0.407 0.407 - - - 0 - 1.10%
2021-09-30 0 0.455 0.455 0.550 0.455 0.455 2,000 910 0.4550 0.403 0.403 0.487 0.403 0.403 2,260 0.4026 -9.00%
2021-09-29 0 0.500 0.420 0.560 - - 0 0 - 0.442 0.372 0.496 - - 0 - 0.00%
2021-09-28 0 0.500 0.445 0.500 - - 0 0 - 0.442 0.394 0.442 - - 0 - -3.85%
2021-09-27 0 0.520 0.445 0.560 - - 0 0 - 0.460 0.394 0.496 - - 0 - 0.00%
2021-09-24 0 0.520 0.440 0.520 0.475 0.540 16,000 8,200 0.5125 0.460 0.389 0.460 0.420 0.478 18,081 0.4535 9.47%
2021-09-23 0 0.475 0.445 0.540 - - 0 0 - 0.420 0.394 0.478 - - 0 - 0.00%
2021-09-21 0 0.475 0.475 0.550 0.475 0.475 2,000 950 0.4750 0.420 0.420 0.487 0.420 0.420 2,260 0.4203 0.00%
2021-09-20 0 0.475 0.475 0.520 0.475 0.520 94,000 46,900 0.4989 0.420 0.420 0.460 0.420 0.460 106,227 0.4415 -16.67%
2021-09-17 0 0.570 0.550 0.610 0.570 0.630 106,000 62,980 0.5942 0.504 0.487 0.540 0.504 0.557 119,787 0.5258 -9.52%
2021-09-16 0 0.630 0.630 0.680 0.610 0.770 514,000 361,920 0.7041 0.557 0.557 0.602 0.540 0.681 580,856 0.6231 5.00%
2021-09-15 0 0.600 0.570 0.600 0.520 0.740 1,346,000 816,740 0.6068 0.531 0.504 0.531 0.460 0.655 1,521,075 0.5369 44.58%
2021-09-14 0 0.415 0.415 0.520 - - 0 0 - 0.367 0.367 0.460 - - 0 - 0.00%
2021-09-13 0 0.415 0.415 0.520 - - 0 0 - 0.367 0.367 0.460 - - 0 - 0.00%
2021-09-10 0 0.415 0.410 0.520 - - 0 0 - 0.367 0.363 0.460 - - 0 - 0.00%
2021-09-09 0 0.415 0.410 0.520 - - 0 0 - 0.367 0.363 0.460 - - 0 - 0.00%
2021-09-08 0 0.415 0.410 0.520 - - 0 0 - 0.367 0.363 0.460 - - 0 - 0.00%
2021-09-07 0 0.415 0.410 - - - 0 0 - 0.367 0.363 - - - 0 - 0.00%
2021-09-06 0 0.415 0.410 - - - 0 0 - 0.367 0.363 - - - 0 - 0.00%
2021-09-03 0 0.415 0.410 - - - 0 0 - 0.367 0.363 - - - 0 - 0.00%
2021-09-02 0 0.415 0.360 - - - 0 0 - 0.367 0.319 - - - 0 - 0.00%
2021-09-01 0 0.415 0.350 - - - 0 0 - 0.367 0.310 - - - 0 - 0.00%
2021-08-31 0 0.415 0.350 - - - 0 0 - 0.367 0.310 - - - 0 - 0.00%
2021-08-30 0 0.415 0.350 - - - 0 0 - 0.367 0.310 - - - 0 - 0.00%
2021-08-27 0 0.415 0.380 - 0.415 0.415 44,000 18,260 0.4150 0.367 0.336 - 0.367 0.367 49,723 0.3672 0.00%
2021-08-26 0 0.415 0.380 0.520 - - 0 0 - 0.367 0.336 0.460 - - 0 - 0.00%
2021-08-25 0 0.415 0.380 0.520 - - 0 0 - 0.367 0.336 0.460 - - 0 - 0.00%
2021-08-24 0 0.415 0.380 - - - 0 0 - 0.367 0.336 - - - 0 - 0.00%
2021-08-23 0 0.415 0.380 - - - 0 0 - 0.367 0.336 - - - 0 - 0.00%
2021-08-20 0 0.415 0.380 - - - 0 0 - 0.367 0.336 - - - 0 - 0.00%
2021-08-19 0 0.415 0.380 - - - 0 0 - 0.367 0.336 - - - 0 - 0.00%
2021-08-18 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-17 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-16 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-13 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-12 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-11 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-10 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-09 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-06 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-05 0 0.420 0.380 0.550 - - 0 0 - 0.367 0.332 0.481 - - 0 - 0.00%
2021-08-04 0 0.420 0.380 - - - 0 0 - 0.367 0.332 - - - 0 - 0.00%
2021-08-03 0 0.420 0.380 0.570 - - 0 0 - 0.367 0.332 0.498 - - 0 - 0.00%
2021-08-02 0 0.420 0.380 0.570 - - 0 0 - 0.367 0.332 0.498 - - 0 - 0.00%
2021-07-30 0 0.420 0.420 0.560 - - 0 0 - 0.367 0.367 0.490 - - 0 - 0.00%
2021-07-29 0 0.420 - 0.570 - - 0 0 - 0.367 - 0.498 - - 0 - 0.00%
2021-07-28 0 0.420 0.420 0.500 0.410 0.410 26,000 10,660 0.4100 0.367 0.367 0.437 0.358 0.358 29,736 0.3585 -7.69%
2021-07-27 0 0.455 0.410 0.570 - - 0 0 - 0.398 0.358 0.498 - - 0 - 0.00%
2021-07-26 0 0.455 0.410 0.570 - - 0 0 - 0.398 0.358 0.498 - - 0 - 0.00%
2021-07-23 0 0.455 0.410 0.480 - - 0 0 - 0.398 0.358 0.420 - - 0 - 0.00%
2021-07-22 0 0.455 0.430 0.600 - - 0 0 - 0.398 0.376 0.525 - - 0 - 0.00%
2021-07-21 0 0.455 0.430 0.590 - - 0 0 - 0.398 0.376 0.516 - - 0 - 0.00%
2021-07-20 0 0.455 0.410 0.570 - - 0 0 - 0.398 0.358 0.498 - - 0 - 0.00%
2021-07-19 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-16 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-15 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-14 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-13 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-12 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-09 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-08 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-07 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-06 0 0.455 0.410 0.590 - - 0 0 - 0.398 0.358 0.516 - - 0 - 0.00%
2021-07-05 0 0.455 0.410 0.600 - - 0 0 - 0.398 0.358 0.525 - - 0 - 0.00%
2021-07-02 0 0.455 0.410 0.580 - - 0 0 - 0.398 0.358 0.507 - - 0 - 0.00%
2021-06-30 0 0.455 0.420 0.570 - - 0 0 - 0.398 0.367 0.498 - - 0 - 0.00%
2021-06-29 0 0.455 0.420 0.570 - - 0 0 - 0.398 0.367 0.498 - - 0 - 0.00%
2021-06-28 0 0.455 0.420 0.570 - - 0 0 - 0.398 0.367 0.498 - - 0 - 0.00%
2021-06-25 0 0.455 0.425 0.570 - - 0 0 - 0.398 0.372 0.498 - - 0 - 0.00%
2021-06-24 0 0.455 0.425 0.560 - - 0 0 - 0.398 0.372 0.490 - - 0 - 0.00%
2021-06-23 0 0.455 0.455 0.570 - - 0 0 - 0.398 0.398 0.498 - - 0 - 5.81%
2021-06-22 0 0.430 0.425 0.570 - - 0 0 - 0.376 0.372 0.498 - - 0 - 0.00%
2021-06-21 0 0.430 0.430 0.570 - - 0 0 - 0.376 0.376 0.498 - - 0 - 1.18%
2021-06-18 0 0.425 0.425 0.570 0.420 0.420 6,000 2,520 0.4200 0.372 0.372 0.498 0.367 0.367 6,862 0.3672 -15.00%
2021-06-17 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-16 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-15 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-11 0 0.500 0.420 0.570 - - 0 0 - 0.437 0.367 0.498 - - 0 - 0.00%
2021-06-10 0 0.500 0.420 0.570 - - 0 0 - 0.437 0.367 0.498 - - 0 - 0.00%
2021-06-09 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-08 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-07 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-04 0 0.500 0.420 - - - 0 0 - 0.437 0.367 - - - 0 - 0.00%
2021-06-03 0 0.500 0.420 0.510 - - 0 0 - 0.437 0.367 0.446 - - 0 - 0.00%
2021-06-02 0 0.500 0.420 0.500 - - 0 0 - 0.437 0.367 0.437 - - 0 - -1.96%
2021-06-01 0 0.510 0.420 - - - 0 0 - 0.446 0.367 - - - 0 - 0.00%
2021-05-31 0 0.510 0.420 0.550 - - 0 0 - 0.446 0.367 0.481 - - 0 - 0.00%
2021-05-28 0 0.510 0.420 0.590 - - 0 0 - 0.446 0.367 0.516 - - 0 - 0.00%
2021-05-27 0 0.510 0.420 0.580 - - 0 0 - 0.446 0.367 0.507 - - 0 - 0.00%
2021-05-26 0 0.510 0.420 0.570 - - 0 0 - 0.446 0.367 0.498 - - 0 - 0.00%
2021-05-25 0 0.510 0.420 0.550 - - 0 0 - 0.446 0.367 0.481 - - 0 - 0.00%
2021-05-24 0 0.510 0.420 0.510 - - 0 0 - 0.446 0.367 0.446 - - 0 - 0.00%
2021-05-21 0 0.510 0.420 0.510 - - 0 0 - 0.446 0.367 0.446 - - 0 - 0.00%
2021-05-20 0 0.510 0.420 0.570 - - 0 0 - 0.446 0.367 0.498 - - 0 - 0.00%
2021-05-18 0 0.510 0.420 0.570 - - 0 0 - 0.446 0.367 0.498 - - 0 - 0.00%
2021-05-17 0 0.510 0.420 0.570 - - 0 0 - 0.446 0.367 0.498 - - 0 - 0.00%
2021-05-14 0 0.510 0.425 0.580 - - 0 0 - 0.446 0.372 0.507 - - 0 - 0.00%
2021-05-13 0 0.510 0.400 0.580 - - 0 0 - 0.446 0.350 0.507 - - 0 - 0.00%
2021-05-12 0 0.510 0.420 0.590 - - 0 0 - 0.446 0.367 0.516 - - 0 - 0.00%
2021-05-11 0 0.510 0.510 0.570 0.510 0.530 166,000 86,660 0.5220 0.446 0.446 0.498 0.446 0.463 189,852 0.4565 -3.77%
2021-05-10 0 0.530 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2021-05-07 0 0.530 0.400 0.630 0.530 0.530 30,000 15,900 0.5300 0.463 0.350 0.551 0.463 0.463 34,311 0.4634 0.00%
2021-05-06 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-05-05 0 0.530 0.410 0.530 - - 0 0 - 0.463 0.358 0.463 - - 0 - 0.00%
2021-05-04 0 0.530 0.400 0.530 0.530 0.530 34,000 18,020 0.5300 0.463 0.350 0.463 0.463 0.463 38,885 0.4634 0.00%
2021-05-03 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-30 0 0.530 0.395 0.530 - - 0 0 - 0.463 0.345 0.463 - - 0 - 0.00%
2021-04-29 0 0.530 0.450 0.530 - - 0 0 - 0.463 0.393 0.463 - - 0 - 0.00%
2021-04-28 0 0.530 0.400 0.540 - - 0 0 - 0.463 0.350 0.472 - - 0 - 0.00%
2021-04-27 0 0.530 0.395 0.540 - - 0 0 - 0.463 0.345 0.472 - - 0 - 0.00%
2021-04-26 0 0.530 0.395 0.540 - - 0 0 - 0.463 0.345 0.472 - - 0 - 0.00%
2021-04-23 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-22 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-21 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-20 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-19 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-16 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-15 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-14 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-13 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-12 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-09 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-04-08 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-07 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-04-01 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-03-31 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-03-30 0 0.530 0.400 0.530 - - 0 0 - 0.463 0.350 0.463 - - 0 - 0.00%
2021-03-29 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-03-26 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-03-25 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-03-24 0 0.530 - 0.530 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2021-03-23 0 0.530 - 0.540 - - 0 0 - 0.463 - 0.472 - - 0 - 0.00%
2021-03-22 0 0.530 0.400 0.540 - - 0 0 - 0.463 0.350 0.472 - - 0 - 0.00%
2021-03-19 0 0.530 0.285 0.540 - - 0 0 - 0.463 0.249 0.472 - - 0 - 0.00%
2021-03-18 0 0.530 0.315 0.530 - - 0 0 - 0.463 0.275 0.463 - - 0 - -1.85%
2021-03-17 0 0.540 0.206 0.540 - - 0 0 - 0.472 0.180 0.472 - - 0 - 0.00%
2021-03-16 0 0.540 - 0.540 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2021-03-15 0 0.540 - 0.540 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2021-03-12 0 0.540 0.470 0.540 0.430 0.540 30,000 13,120 0.4373 0.472 0.411 0.472 0.376 0.472 34,311 0.3824 0.00%
2021-03-11 0 0.540 - 0.540 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2021-03-10 0 0.540 0.405 0.540 - - 0 0 - 0.472 0.354 0.472 - - 0 - 0.00%
2021-03-09 0 0.540 0.450 0.540 0.405 0.550 34,000 15,760 0.4635 0.472 0.393 0.472 0.354 0.481 38,885 0.4053 17.39%
2021-03-08 0 0.460 0.420 0.460 - - 0 0 - 0.402 0.367 0.402 - - 0 - -1.08%
2021-03-05 0 0.465 0.415 0.550 - - 0 0 - 0.407 0.363 0.481 - - 0 - 0.00%
2021-03-04 0 0.465 0.440 0.550 - - 0 0 - 0.407 0.385 0.481 - - 0 - 0.00%
2021-03-03 0 0.465 0.410 0.550 - - 0 0 - 0.407 0.358 0.481 - - 0 - 0.00%
2021-03-02 0 0.465 0.415 0.550 - - 0 0 - 0.407 0.363 0.481 - - 0 - 0.00%
2021-03-01 0 0.465 0.405 0.660 0.465 0.465 88,000 40,920 0.4650 0.407 0.354 0.577 0.407 0.407 100,644 0.4066 0.00%
2021-02-26 0 0.465 0.350 0.640 - - 0 0 - 0.407 0.306 0.560 - - 0 - 0.00%
2021-02-25 0 0.465 0.465 0.660 - - 0 0 - 0.407 0.407 0.577 - - 0 - 0.00%
2021-02-24 0 0.465 0.465 0.660 0.465 0.465 4,000 1,860 0.4650 0.407 0.407 0.577 0.407 0.407 4,575 0.4066 0.00%
2021-02-23 0 0.465 0.465 0.650 - - 0 0 - 0.407 0.407 0.568 - - 0 - 0.00%
2021-02-22 0 0.465 0.465 0.650 0.400 0.400 18,000 7,200 0.4000 0.407 0.407 0.568 0.350 0.350 20,586 0.3497 -12.26%
2021-02-19 0 0.530 - 0.530 0.530 0.530 4,000 2,120 0.5300 0.463 - 0.463 0.463 0.463 4,575 0.4634 0.00%
2021-02-18 0 0.530 0.530 0.690 - - 0 0 - 0.463 0.463 0.603 - - 0 - 0.00%
2021-02-17 0 0.530 0.530 0.690 - - 0 0 - 0.463 0.463 0.603 - - 0 - 0.00%
2021-02-16 0 0.530 0.530 0.690 - - 0 0 - 0.463 0.463 0.603 - - 0 - 0.00%
2021-02-11 0 0.530 0.530 0.750 - - 0 0 - 0.463 0.463 0.656 - - 0 - 0.00%
2021-02-10 0 0.530 0.490 0.690 0.530 0.530 8,000 4,240 0.5300 0.463 0.428 0.603 0.463 0.463 9,149 0.4634 0.00%
2021-02-09 0 0.530 0.530 0.760 - - 0 0 - 0.463 0.463 0.665 - - 0 - 0.00%
2021-02-08 0 0.530 0.490 0.530 0.530 0.530 2,000 1,060 0.5300 0.463 0.428 0.463 0.463 0.463 2,287 0.4634 8.16%
2021-02-05 0 0.490 0.390 0.710 0.490 0.490 2,000 980 0.4900 0.428 0.341 0.621 0.428 0.428 2,287 0.4284 7.69%
2021-02-04 0 0.455 0.350 0.490 - - 0 0 - 0.398 0.306 0.428 - - 0 - 0.00%
2021-02-03 0 0.455 0.350 0.490 - - 0 0 - 0.398 0.306 0.428 - - 0 - 0.00%
2021-02-02 0 0.455 0.350 0.490 - - 0 0 - 0.398 0.306 0.428 - - 0 - 0.00%
2021-02-01 0 0.455 0.360 0.490 - - 0 0 - 0.398 0.315 0.428 - - 0 - 0.00%
2021-01-29 0 0.455 0.455 0.600 0.455 0.455 4,000 1,820 0.4550 0.398 0.398 0.525 0.398 0.398 4,575 0.3978 0.00%
2021-01-28 0 0.455 0.455 0.580 0.425 0.425 6,000 2,550 0.4250 0.398 0.398 0.507 0.372 0.372 6,862 0.3716 -21.55%
2021-01-27 0 0.580 0.430 0.650 - - 0 0 - 0.507 0.376 0.568 - - 0 - 0.00%
2021-01-26 0 0.580 0.425 0.650 - - 0 0 - 0.507 0.372 0.568 - - 0 - 0.00%
2021-01-25 0 0.580 - 0.650 - - 0 0 - 0.507 - 0.568 - - 0 - 0.00%
2021-01-22 0 0.580 0.425 0.650 - - 0 0 - 0.507 0.372 0.568 - - 0 - 0.00%
2021-01-21 0 0.580 0.425 - - - 0 0 - 0.507 0.372 - - - 0 - 0.00%
2021-01-20 0 0.580 - 0.680 - - 0 0 - 0.507 - 0.595 - - 0 - 0.00%
2021-01-19 0 0.580 0.430 0.600 - - 0 0 - 0.507 0.376 0.525 - - 0 - 0.00%
2021-01-18 0 0.580 0.500 0.650 0.580 0.580 100,000 58,000 0.5800 0.507 0.437 0.568 0.507 0.507 114,369 0.5071 -4.92%
2021-01-15 0 0.610 0.440 - - - 0 0 - 0.533 0.385 - - - 0 - 0.00%
2021-01-14 0 0.610 - 0.690 - - 0 0 - 0.533 - 0.603 - - 0 - 0.00%
2021-01-13 0 0.610 0.450 0.690 - - 0 0 - 0.533 0.393 0.603 - - 0 - 0.00%
2021-01-12 0 0.610 - 0.650 - - 0 0 - 0.533 - 0.568 - - 0 - 0.00%
2021-01-11 0 0.610 0.450 0.680 - - 0 0 - 0.533 0.393 0.595 - - 0 - 0.00%
2021-01-08 0 0.610 0.450 0.650 - - 0 0 - 0.533 0.393 0.568 - - 0 - 0.00%
2021-01-07 0 0.610 0.420 0.620 0.610 0.610 30,000 18,300 0.6100 0.533 0.367 0.542 0.533 0.533 34,311 0.5334 10.91%
2021-01-06 0 0.550 0.550 0.620 0.540 0.550 58,000 31,400 0.5414 0.481 0.481 0.542 0.472 0.481 66,334 0.4734 0.00%
2021-01-05 0 0.550 - 0.550 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2021-01-04 0 0.550 0.410 0.550 - - 0 0 - 0.481 0.358 0.481 - - 0 - 0.00%
2020-12-31 0 0.550 - 0.620 - - 0 0 - 0.481 - 0.542 - - 0 - 0.00%
2020-12-30 0 0.550 0.420 0.590 0.500 0.550 82,000 42,600 0.5195 0.481 0.367 0.516 0.437 0.481 93,782 0.4542 5.77%
2020-12-29 0 0.520 0.400 0.520 - - 0 0 - 0.455 0.350 0.455 - - 0 - 0.00%
2020-12-28 0 0.520 0.465 0.590 - - 0 0 - 0.455 0.407 0.516 - - 0 - 0.00%
2020-12-24 0 0.520 0.500 0.590 - - 0 0 - 0.455 0.437 0.516 - - 0 - 0.00%
2020-12-23 0 0.520 0.510 0.590 0.520 0.520 38,000 19,760 0.5200 0.455 0.446 0.516 0.455 0.455 43,460 0.4547 -14.75%
2020-12-22 0 0.610 0.540 0.610 0.610 0.700 96,000 62,780 0.6540 0.533 0.472 0.533 0.533 0.612 109,794 0.5718 14.02%
2020-12-21 0 0.535 - 0.610 - - 0 0 - 0.468 - 0.533 - - 0 - 0.00%
2020-12-18 0 0.535 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2020-12-17 0 0.540 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2020-12-16 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-15 0 0.540 0.410 0.620 - - 0 0 - 0.468 0.355 0.537 - - 0 - 0.00%
2020-12-14 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-11 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-10 0 0.540 0.063 0.620 0.540 0.540 50,000 27,000 0.5400 0.468 0.055 0.537 0.468 0.468 57,719 0.4678 0.00%
2020-12-09 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-08 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-07 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-04 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-03 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-02 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-12-01 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-11-30 0 0.540 - 0.620 - - 0 0 - 0.468 - 0.537 - - 0 - 0.00%
2020-11-27 0 0.540 0.455 0.720 0.510 0.540 4,000 2,100 0.5250 0.468 0.394 0.624 0.442 0.468 4,617 0.4548 21.35%
2020-11-26 0 0.445 - 0.650 - - 0 0 - 0.385 - 0.563 - - 0 - 0.00%
2020-11-25 0 0.445 0.445 0.690 - - 0 0 - 0.385 0.385 0.598 - - 0 - 3.49%
2020-11-24 0 0.430 - 0.490 - - 0 0 - 0.372 - 0.424 - - 0 - 0.00%
2020-11-23 0 0.430 0.315 0.490 - - 0 0 - 0.372 0.273 0.424 - - 0 - 0.00%
2020-11-20 0 0.430 0.315 0.490 - - 0 0 - 0.372 0.273 0.424 - - 0 - 0.00%
2020-11-19 0 0.430 0.315 0.490 - - 0 0 - 0.372 0.273 0.424 - - 0 - 0.00%
2020-11-18 0 0.430 0.315 0.490 - - 0 0 - 0.372 0.273 0.424 - - 0 - 0.00%
2020-11-17 0 0.430 0.315 0.490 - - 0 0 - 0.372 0.273 0.424 - - 0 - 0.00%
2020-11-16 0 0.430 0.430 0.490 0.430 0.430 10,000 4,300 0.4300 0.372 0.372 0.424 0.372 0.372 11,544 0.3725 0.00%
2020-11-13 0 0.430 0.420 0.430 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
2020-11-12 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-11 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-10 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-09 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-06 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-11-05 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-11-04 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-03 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-11-02 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-10-30 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-10-29 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-10-28 0 0.430 - 0.430 0.430 0.430 10,000 4,300 0.4300 0.372 - 0.372 0.372 0.372 11,544 0.3725 0.00%
2020-10-27 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-10-23 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-10-22 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-10-21 0 0.430 0.315 0.430 - - 0 0 - 0.372 0.273 0.372 - - 0 - 0.00%
2020-10-20 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-10-19 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-10-16 0 0.430 0.250 0.435 - - 0 0 - 0.372 0.217 0.377 - - 0 - 0.00%
2020-10-15 0 0.430 0.255 0.435 - - 0 0 - 0.372 0.221 0.377 - - 0 - 0.00%
2020-10-14 0 0.430 - 0.430 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2020-10-12 0 0.430 0.250 0.430 - - 0 0 - 0.372 0.217 0.372 - - 0 - 0.00%
2020-10-09 0 0.430 0.265 0.450 - - 0 0 - 0.372 0.230 0.390 - - 0 - 0.00%
2020-10-08 0 0.430 0.265 0.450 - - 0 0 - 0.372 0.230 0.390 - - 0 - 0.00%
2020-10-07 0 0.430 0.265 0.450 - - 0 0 - 0.372 0.230 0.390 - - 0 - 0.00%
2020-10-06 0 0.430 0.265 0.450 - - 0 0 - 0.372 0.230 0.390 - - 0 - 0.00%
2020-10-05 0 0.430 0.265 0.450 - - 0 0 - 0.372 0.230 0.390 - - 0 - 0.00%
2020-09-30 0 0.430 0.255 0.450 - - 0 0 - 0.372 0.221 0.390 - - 0 - 0.00%
2020-09-29 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-28 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-25 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-24 0 0.430 0.260 0.445 - - 0 0 - 0.372 0.225 0.385 - - 0 - 0.00%
2020-09-23 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-22 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-21 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-18 0 0.430 0.255 0.435 - - 0 0 - 0.372 0.221 0.377 - - 0 - 0.00%
2020-09-17 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-16 0 0.430 0.250 0.445 - - 0 0 - 0.372 0.217 0.385 - - 0 - 0.00%
2020-09-15 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-14 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-11 0 0.430 0.255 0.445 - - 0 0 - 0.372 0.221 0.385 - - 0 - 0.00%
2020-09-10 0 0.430 0.300 0.445 - - 0 0 - 0.372 0.260 0.385 - - 0 - 0.00%
2020-09-09 0 0.430 0.300 0.445 - - 0 0 - 0.372 0.260 0.385 - - 0 - 0.00%
2020-09-08 0 0.430 0.300 0.450 - - 0 0 - 0.372 0.260 0.390 - - 0 - 0.00%
2020-09-07 0 0.430 0.255 0.450 - - 0 0 - 0.372 0.221 0.390 - - 0 - 0.00%
2020-09-04 0 0.430 0.255 0.450 - - 0 0 - 0.372 0.221 0.390 - - 0 - 0.00%
2020-09-03 0 0.430 0.250 0.445 - - 0 0 - 0.372 0.217 0.385 - - 0 - 0.00%
2020-09-02 0 0.430 0.420 0.445 - - 0 0 - 0.372 0.364 0.385 - - 0 - 0.00%
2020-09-01 0 0.430 0.420 0.445 - - 0 0 - 0.372 0.364 0.385 - - 0 - 0.00%
2020-08-31 0 0.430 0.420 0.460 - - 0 0 - 0.372 0.364 0.398 - - 0 - 0.00%
2020-08-28 0 0.430 0.250 0.445 - - 0 0 - 0.372 0.217 0.385 - - 0 - 0.00%
2020-08-27 0 0.430 0.280 0.445 - - 4,000 1,780 0.4450 0.372 0.243 0.385 - - 4,617 0.3855 0.00%
2020-08-26 0 0.430 0.280 0.460 - - 0 0 - 0.372 0.243 0.398 - - 0 - 0.00%
2020-08-25 0 0.430 0.430 0.465 - - 0 0 - 0.372 0.372 0.403 - - 0 - 1.18%
2020-08-24 0 0.425 0.425 0.490 0.425 0.425 24,000 10,200 0.4250 0.368 0.368 0.424 0.368 0.368 27,705 0.3682 -15.00%
2020-08-21 0 0.500 0.250 0.500 - - 0 0 - 0.433 0.217 0.433 - - 0 - 0.00%
2020-08-20 0 0.500 0.400 0.500 - - 0 0 - 0.433 0.347 0.433 - - 0 - 0.00%
2020-08-19 0 0.500 0.385 0.500 - - 0 0 - 0.433 0.334 0.433 - - 0 - 0.00%
2020-08-18 0 0.500 0.250 0.500 0.500 0.500 8,000 4,000 0.5000 0.433 0.217 0.433 0.433 0.433 9,235 0.4331 -0.99%
2020-08-17 0 0.505 0.405 0.570 - - 0 0 - 0.437 0.351 0.494 - - 0 - 0.00%
2020-08-14 0 0.510 0.400 0.510 - - 0 0 - 0.437 0.343 0.437 - - 0 - 0.00%
2020-08-13 0 0.510 0.430 0.510 - - 0 0 - 0.437 0.369 0.437 - - 0 - 0.00%
2020-08-12 0 0.510 0.400 0.510 - - 0 0 - 0.437 0.343 0.437 - - 0 - 0.00%
2020-08-11 0 0.510 0.410 0.510 - - 0 0 - 0.437 0.352 0.437 - - 0 - 0.00%
2020-08-10 0 0.510 0.400 0.510 - - 0 0 - 0.437 0.343 0.437 - - 0 - 0.00%
2020-08-07 0 0.510 0.400 0.510 - - 0 0 - 0.437 0.343 0.437 - - 0 - 0.00%
2020-08-06 0 0.510 0.430 0.510 - - 0 0 - 0.437 0.369 0.437 - - 0 - 0.00%
2020-08-05 0 0.510 0.400 0.520 - - 0 0 - 0.437 0.343 0.446 - - 0 - 0.00%
2020-08-04 0 0.510 0.410 0.520 - - 0 0 - 0.437 0.352 0.446 - - 0 - 0.00%
2020-08-03 0 0.510 0.400 0.570 - - 0 0 - 0.437 0.343 0.489 - - 0 - 0.00%
2020-07-31 0 0.510 0.400 0.570 - - 0 0 - 0.437 0.343 0.489 - - 0 - 0.00%
2020-07-30 0 0.510 0.430 0.570 - - 0 0 - 0.437 0.369 0.489 - - 0 - 0.00%
2020-07-29 0 0.510 0.400 0.570 - - 0 0 - 0.437 0.343 0.489 - - 0 - 0.00%
2020-07-28 0 0.510 0.400 0.570 - - 0 0 - 0.437 0.343 0.489 - - 0 - 0.00%
2020-07-27 0 0.510 0.400 0.570 - - 0 0 - 0.437 0.343 0.489 - - 0 - 0.00%
2020-07-24 0 0.510 0.435 0.570 - - 0 0 - 0.437 0.373 0.489 - - 0 - 0.00%
2020-07-23 0 0.510 0.435 0.570 - - 0 0 - 0.437 0.373 0.489 - - 0 - 0.00%
2020-07-22 0 0.510 0.400 0.510 - - 0 0 - 0.437 0.343 0.437 - - 0 - 0.00%
2020-07-21 0 0.510 0.400 0.520 - - 0 0 - 0.437 0.343 0.446 - - 0 - 0.00%
2020-07-20 0 0.510 0.400 0.520 - - 0 0 - 0.437 0.343 0.446 - - 0 - 0.00%
2020-07-17 0 0.510 0.390 0.520 - - 0 0 - 0.437 0.335 0.446 - - 0 - 0.00%
2020-07-16 0 0.510 0.390 0.520 - - 0 0 - 0.437 0.335 0.446 - - 0 - 0.00%
2020-07-15 0 0.510 0.390 0.560 0.510 0.510 20,000 10,200 0.5100 0.437 0.335 0.480 0.437 0.437 23,316 0.4375 2.00%
2020-07-14 0 0.500 0.390 0.560 - - 0 0 - 0.429 0.335 0.480 - - 0 - 0.00%
2020-07-13 0 0.500 0.390 0.560 - - 0 0 - 0.429 0.335 0.480 - - 0 - 0.00%
2020-07-10 0 0.500 0.400 0.560 - - 0 0 - 0.429 0.343 0.480 - - 0 - 0.00%
2020-07-09 0 0.500 0.390 0.560 - - 0 0 - 0.429 0.335 0.480 - - 0 - 0.00%
2020-07-08 0 0.500 0.430 0.560 - - 0 0 - 0.429 0.369 0.480 - - 0 - 0.00%
2020-07-07 0 0.500 0.390 0.760 - - 0 0 - 0.429 0.335 0.652 - - 0 - 0.00%
2020-07-06 0 0.500 0.390 0.560 - - 0 0 - 0.429 0.335 0.480 - - 0 - 0.00%
2020-07-03 0 0.500 0.480 0.900 0.500 0.520 26,000 13,440 0.5169 0.429 0.412 0.772 0.429 0.446 30,311 0.4434 2.04%
2020-07-02 0 0.490 0.390 0.540 - - 0 0 - 0.420 0.335 0.463 - - 0 - 0.00%
2020-06-30 0 0.490 0.450 0.530 0.490 0.490 22,000 10,780 0.4900 0.420 0.386 0.455 0.420 0.420 25,648 0.4203 -14.04%
2020-06-29 0 0.570 0.450 0.650 - - 0 0 - 0.489 0.386 0.558 - - 0 - 0.00%
2020-06-26 0 0.570 0.570 0.790 0.510 0.510 10,000 5,100 0.5100 0.489 0.489 0.678 0.437 0.437 11,658 0.4375 -12.31%
2020-06-24 0 0.650 0.510 0.790 - - 0 0 - 0.558 0.437 0.678 - - 0 - 0.00%
2020-06-23 0 0.650 0.510 0.790 - - 0 0 - 0.558 0.437 0.678 - - 0 - 0.00%
2020-06-22 0 0.650 0.510 0.790 - - 0 0 - 0.558 0.437 0.678 - - 0 - 0.00%
2020-06-19 0 0.650 0.500 0.790 - - 0 0 - 0.558 0.429 0.678 - - 0 - 0.00%
2020-06-18 0 0.650 0.500 0.780 0.650 0.650 66,000 42,900 0.6500 0.558 0.429 0.669 0.558 0.558 76,943 0.5576 1.56%
2020-06-17 0 0.640 0.500 0.780 - - 0 0 - 0.549 0.429 0.669 - - 0 - 0.00%
2020-06-16 0 0.640 0.540 0.780 - - 0 0 - 0.549 0.463 0.669 - - 0 - 0.00%
2020-06-15 0 0.640 0.500 0.780 - - 0 0 - 0.549 0.429 0.669 - - 0 - 0.00%
2020-06-12 0 0.640 0.500 0.780 - - 0 0 - 0.549 0.429 0.669 - - 0 - 0.00%
2020-06-11 0 0.640 0.500 0.780 - - 0 0 - 0.549 0.429 0.669 - - 0 - 0.00%
2020-06-10 0 0.640 0.500 0.700 - - 0 0 - 0.549 0.429 0.600 - - 0 - 0.00%
2020-06-09 0 0.640 0.500 0.780 - - 0 0 - 0.549 0.429 0.669 - - 0 - 0.00%
2020-06-08 0 0.640 0.450 0.650 - - 0 0 - 0.549 0.386 0.558 - - 0 - 20.75%
2020-06-05 0 0.530 0.420 0.650 - - 0 0 - 0.455 0.360 0.558 - - 0 - 0.00%
2020-06-04 0 0.530 0.530 0.900 0.490 0.490 2,000 980 0.4900 0.455 0.455 0.772 0.420 0.420 2,332 0.4203 -14.52%
2020-06-03 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-06-02 0 0.620 0.500 0.680 - - 0 0 - 0.532 0.429 0.583 - - 0 - 0.00%
2020-06-01 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-29 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-28 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-27 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-26 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-25 0 0.620 0.510 0.680 - - 0 0 - 0.532 0.437 0.583 - - 0 - 0.00%
2020-05-22 0 0.620 0.490 0.650 - - 0 0 - 0.532 0.420 0.558 - - 0 - 0.00%
2020-05-21 0 0.620 0.490 0.680 - - 0 0 - 0.532 0.420 0.583 - - 0 - 0.00%
2020-05-20 0 0.620 0.490 0.620 - - 0 0 - 0.532 0.420 0.532 - - 0 - 0.00%
2020-05-19 0 0.620 0.128 0.620 - - 0 0 - 0.532 0.110 0.532 - - 0 - 0.00%
2020-05-18 0 0.620 0.495 0.620 - - 0 0 - 0.532 0.425 0.532 - - 0 - 0.00%
2020-05-15 0 0.620 0.500 0.620 - - 0 0 - 0.532 0.429 0.532 - - 0 - 0.00%
2020-05-14 0 0.620 0.490 0.620 - - 0 0 - 0.532 0.420 0.532 - - 0 - 0.00%
2020-05-13 0 0.620 0.490 0.620 - - 0 0 - 0.532 0.420 0.532 - - 0 - 0.00%
2020-05-12 0 0.620 0.510 0.620 - - 0 0 - 0.532 0.437 0.532 - - 0 - -4.62%
2020-05-11 0 0.650 0.520 0.800 - - 0 0 - 0.558 0.446 0.686 - - 0 - 0.00%
2020-05-08 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-05-07 0 0.650 0.540 0.800 - - 0 0 - 0.558 0.463 0.686 - - 0 - 0.00%
2020-05-06 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-05-05 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-05-04 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-29 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-28 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-27 0 0.650 0.520 0.800 - - 0 0 - 0.558 0.446 0.686 - - 0 - 0.00%
2020-04-24 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-23 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-22 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-21 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-20 0 0.650 0.570 0.800 - - 0 0 - 0.558 0.489 0.686 - - 0 - 0.00%
2020-04-17 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-16 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-15 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-14 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-09 0 0.650 0.560 0.800 - - 0 0 - 0.558 0.480 0.686 - - 0 - 0.00%
2020-04-08 0 0.650 0.510 0.800 - - 2,000 1,040 0.5200 0.558 0.437 0.686 - - 2,332 0.4460 0.00%
2020-04-07 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-06 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-03 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-02 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-04-01 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-03-31 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-03-30 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-03-27 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-03-26 0 0.650 0.510 0.800 - - 0 0 - 0.558 0.437 0.686 - - 0 - 0.00%
2020-03-25 0 0.650 0.510 0.810 - - 0 0 - 0.558 0.437 0.695 - - 0 - 0.00%
2020-03-24 0 0.650 - 1.020 - - 0 0 - 0.558 - 0.875 - - 0 - 0.00%
2020-03-23 0 0.650 0.510 0.850 - - 0 0 - 0.558 0.437 0.729 - - 0 - 0.00%
2020-03-20 0 0.650 0.450 0.800 0.650 0.650 2,000 1,300 0.6500 0.558 0.386 0.686 0.558 0.558 2,332 0.5576 10.17%
2020-03-19 0 0.590 0.550 0.720 0.590 0.590 6,000 3,540 0.5900 0.506 0.472 0.618 0.506 0.506 6,995 0.5061 -23.38%
2020-03-18 0 0.770 0.590 0.900 - - 0 0 - 0.660 0.506 0.772 - - 0 - 0.00%
2020-03-17 0 0.770 - 0.900 - - 0 0 - 0.660 - 0.772 - - 0 - 0.00%
2020-03-16 0 0.770 0.600 0.900 - - 0 0 - 0.660 0.515 0.772 - - 0 - 0.00%
2020-03-13 0 0.770 0.600 0.900 - - 0 0 - 0.660 0.515 0.772 - - 0 - 0.00%
2020-03-12 0 0.770 0.600 0.900 - - 0 0 - 0.660 0.515 0.772 - - 0 - 0.00%
2020-03-11 0 0.770 0.770 0.900 0.770 0.770 30,000 23,100 0.7700 0.660 0.660 0.772 0.660 0.660 34,974 0.6605 0.00%
2020-03-10 0 0.770 - 0.770 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2020-03-09 0 0.770 - 0.900 - - 0 0 - 0.660 - 0.772 - - 0 - 0.00%
2020-03-06 0 0.770 0.640 0.900 - - 0 0 - 0.660 0.549 0.772 - - 0 - 0.00%
2020-03-05 0 0.770 0.670 0.900 - - 0 0 - 0.660 0.575 0.772 - - 0 - 0.00%
2020-03-04 0 0.770 0.660 0.900 - - 0 0 - 0.660 0.566 0.772 - - 0 - 0.00%
2020-03-03 0 0.770 0.730 0.900 - - 0 0 - 0.660 0.626 0.772 - - 0 - 0.00%
2020-03-02 0 0.770 0.730 0.900 0.770 0.770 2,000 1,540 0.7700 0.660 0.626 0.772 0.660 0.660 2,332 0.6605 0.00%
2020-02-28 0 0.770 0.770 0.970 0.770 0.770 18,000 13,860 0.7700 0.660 0.660 0.832 0.660 0.660 20,984 0.6605 0.00%
2020-02-27 0 0.770 0.720 0.990 0.770 0.800 46,000 36,260 0.7883 0.660 0.618 0.849 0.660 0.686 53,627 0.6762 -9.41%
2020-02-26 0 0.850 0.710 0.920 - - 0 0 - 0.729 0.609 0.789 - - 0 - 0.00%
2020-02-25 0 0.850 0.710 0.990 - - 0 0 - 0.729 0.609 0.849 - - 0 - 0.00%
2020-02-24 0 0.850 0.840 0.990 0.850 0.850 2,000 1,700 0.8500 0.729 0.721 0.849 0.729 0.729 2,332 0.7291 -15.00%
2020-02-21 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-20 0 1.000 - 1.000 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2020-02-19 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-18 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-17 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-14 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-13 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-12 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-11 0 1.000 0.520 1.000 - - 0 0 - 0.858 0.446 0.858 - - 0 - 0.00%
2020-02-10 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-07 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-06 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-05 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-04 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-02-03 0 1.000 0.770 1.000 - - 0 0 - 0.858 0.660 0.858 - - 0 - 0.00%
2020-01-31 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-01-30 0 1.000 - 1.000 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2020-01-29 0 1.000 0.840 1.090 - - 0 0 - 0.858 0.721 0.935 - - 0 - 0.00%
2020-01-24 0 1.000 0.840 1.090 - - 0 0 - 0.858 0.721 0.935 - - 0 - 0.00%
2020-01-23 0 1.000 0.840 1.000 - - 0 0 - 0.858 0.721 0.858 - - 0 - 0.00%
2020-01-22 0 1.000 0.840 1.090 - - 0 0 - 0.858 0.721 0.935 - - 0 - 0.00%
2020-01-21 0 1.000 0.840 1.090 - - 0 0 - 0.858 0.721 0.935 - - 0 - 0.00%
2020-01-20 0 1.000 0.870 1.000 - - 0 0 - 0.858 0.746 0.858 - - 0 - -2.91%
2020-01-17 0 1.030 0.850 1.040 0.870 1.030 74,000 64,740 0.8749 0.884 0.729 0.892 0.746 0.884 86,269 0.7504 3.00%
2020-01-16 0 1.000 0.870 1.000 - - 0 0 - 0.858 0.746 0.858 - - 0 - 0.00%
2020-01-15 0 1.000 0.870 1.050 - - 0 0 - 0.858 0.746 0.901 - - 0 - 0.00%
2020-01-14 0 1.000 0.850 1.050 - - 0 0 - 0.858 0.729 0.901 - - 0 - 0.00%
2020-01-13 0 1.000 0.800 1.050 - - 0 0 - 0.858 0.686 0.901 - - 0 - 0.00%
2020-01-10 0 1.000 0.870 1.050 - - 0 0 - 0.858 0.746 0.901 - - 0 - 0.00%
2020-01-09 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2020-01-08 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2020-01-07 0 1.000 0.870 1.100 - - 0 0 - 0.858 0.746 0.944 - - 0 - 0.00%
2020-01-06 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2020-01-03 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2020-01-02 0 1.000 0.870 1.000 - - 0 0 - 0.858 0.746 0.858 - - 0 - 0.00%
2019-12-31 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2019-12-30 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2019-12-27 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2019-12-24 0 1.000 0.820 1.150 - - 0 0 - 0.858 0.703 0.986 - - 0 - 0.00%
2019-12-23 0 1.000 0.870 1.080 - - 0 0 - 0.858 0.746 0.926 - - 0 - 0.00%
2019-12-20 0 1.000 0.870 1.080 - - 0 0 - 0.858 0.746 0.926 - - 0 - 0.00%
2019-12-19 0 1.000 0.870 1.080 - - 0 0 - 0.858 0.746 0.926 - - 0 - 0.00%
2019-12-18 0 1.000 0.870 1.080 - - 0 0 - 0.858 0.746 0.926 - - 0 - 0.00%
2019-12-17 0 1.000 0.870 1.080 - - 0 0 - 0.858 0.746 0.926 - - 0 - 0.00%
2019-12-16 0 1.000 0.870 1.150 - - 0 0 - 0.858 0.746 0.986 - - 0 - 0.00%
2019-12-13 0 1.000 0.900 1.100 1.000 1.000 8,000 8,000 1.0000 0.858 0.772 0.944 0.858 0.858 9,326 0.8578 -13.04%
2019-12-12 0 1.150 1.000 1.150 - - 0 0 - 0.986 0.858 0.986 - - 0 - 0.00%
2019-12-11 0 1.150 1.000 1.150 - - 0 0 - 0.986 0.858 0.986 - - 0 - 0.00%
2019-12-10 0 1.150 0.810 1.150 - - 0 0 - 0.986 0.695 0.986 - - 0 - -4.17%
2019-12-09 0 1.200 0.810 1.200 - - 0 0 - 1.029 0.695 1.029 - - 0 - 0.00%
2019-12-06 0 1.200 0.830 1.200 1.220 1.220 122,000 148,860 1.2202 1.029 0.712 1.029 1.046 1.046 142,228 1.0466 9.59%
2019-12-05 0 1.095 0.800 1.250 - - 0 0 - 0.939 0.686 1.072 - - 0 - 0.00%
2019-12-04 0 1.095 0.920 1.200 - - 0 0 - 0.939 0.789 1.029 - - 0 - 0.00%
2019-12-03 0 1.100 0.860 1.200 - - 0 0 - 0.939 0.734 1.025 - - 0 - 0.00%
2019-12-02 0 1.100 0.930 1.100 - - 0 0 - 0.939 0.794 0.939 - - 0 - -7.56%
2019-11-29 0 1.190 0.940 1.190 - - 0 0 - 1.016 0.803 1.016 - - 0 - -0.83%
2019-11-28 0 1.200 0.940 1.200 - - 0 0 - 1.025 0.803 1.025 - - 0 - 0.00%
2019-11-27 0 1.200 0.940 1.200 1.300 1.310 6,000 7,840 1.3067 1.025 0.803 1.025 1.110 1.119 7,027 1.1157 9.09%
2019-11-26 0 1.100 0.860 1.100 - - 0 0 - 0.939 0.734 0.939 - - 0 - 0.00%
2019-11-25 0 1.100 0.940 1.100 - - 0 0 - 0.939 0.803 0.939 - - 0 - -8.33%
2019-11-22 0 1.200 0.890 1.200 1.200 1.320 4,000 5,040 1.2600 1.025 0.760 1.025 1.025 1.127 4,685 1.0759 5.26%
2019-11-21 0 1.140 0.870 1.200 - - 0 0 - 0.973 0.743 1.025 - - 0 - 0.00%
2019-11-20 0 1.140 0.800 1.140 1.140 1.140 24,000 27,360 1.1400 0.973 0.683 0.973 0.973 0.973 28,107 0.9734 14.00%
2019-11-19 0 1.000 0.770 1.140 - - 0 0 - 0.854 0.657 0.973 - - 0 - 0.00%
2019-11-18 0 1.000 0.740 1.040 0.800 1.000 28,000 27,200 0.9714 0.854 0.632 0.888 0.683 0.854 32,792 0.8295 11.11%
2019-11-15 0 0.900 0.740 1.050 - - 0 0 - 0.768 0.632 0.897 - - 0 - 0.00%
2019-11-14 0 0.900 0.740 1.050 - - 0 0 - 0.768 0.632 0.897 - - 0 - 0.00%
2019-11-13 0 0.900 0.740 1.050 - - 0 0 - 0.768 0.632 0.897 - - 0 - 0.00%
2019-11-12 0 0.900 0.820 1.080 0.900 0.900 4,000 3,600 0.9000 0.768 0.700 0.922 0.768 0.768 4,685 0.7685 -17.43%
2019-11-11 0 1.090 0.900 1.090 - - 0 0 - 0.931 0.768 0.931 - - 0 - 0.00%
2019-11-08 0 1.090 0.900 1.090 - - 0 0 - 0.931 0.768 0.931 - - 0 - 0.00%
2019-11-07 0 1.090 0.900 1.200 - - 0 0 - 0.931 0.768 1.025 - - 0 - 0.00%
2019-11-06 0 1.090 0.900 1.090 - - 0 0 - 0.931 0.768 0.931 - - 0 - 0.00%
2019-11-05 0 1.090 0.900 1.320 - - 0 0 - 0.931 0.768 1.127 - - 0 - 0.00%
2019-11-04 0 1.090 0.900 1.150 - - 0 0 - 0.931 0.768 0.982 - - 0 - 0.00%
2019-11-01 0 1.090 0.900 1.200 - - 0 0 - 0.931 0.768 1.025 - - 0 - 0.00%
2019-10-31 0 1.090 0.900 1.280 - - 0 0 - 0.931 0.768 1.093 - - 0 - 0.00%
2019-10-30 0 1.090 0.900 1.300 - - 0 0 - 0.931 0.768 1.110 - - 0 - 0.00%
2019-10-29 0 1.090 0.900 1.280 - - 0 0 - 0.931 0.768 1.093 - - 0 - 0.00%
2019-10-28 0 1.090 0.900 1.300 - - 0 0 - 0.931 0.768 1.110 - - 0 - 0.00%
2019-10-25 0 1.090 0.900 1.260 - - 0 0 - 0.931 0.768 1.076 - - 0 - 0.00%
2019-10-24 0 1.090 0.900 1.300 - - 0 0 - 0.931 0.768 1.110 - - 0 - 0.00%
2019-10-23 0 1.090 - 1.280 - - 0 0 - 0.931 - 1.093 - - 0 - 0.00%
2019-10-22 0 1.090 0.900 1.260 - - 0 0 - 0.931 0.768 1.076 - - 0 - 0.00%
2019-10-21 0 1.090 0.900 1.300 - - 0 0 - 0.931 0.768 1.110 - - 0 - 0.00%
2019-10-18 0 1.090 0.900 1.260 - - 0 0 - 0.931 0.768 1.076 - - 0 - 0.00%
2019-10-17 0 1.090 0.900 1.250 - - 0 0 - 0.931 0.768 1.067 - - 0 - 0.00%
2019-10-16 0 1.090 0.900 1.280 - - 0 0 - 0.931 0.768 1.093 - - 0 - 0.00%
2019-10-15 0 1.090 0.900 1.280 - - 0 0 - 0.931 0.768 1.093 - - 0 - 0.00%
2019-10-14 0 1.090 0.900 1.290 - - 0 0 - 0.931 0.768 1.102 - - 0 - 0.00%
2019-10-11 0 1.090 0.900 1.240 - - 0 0 - 0.931 0.768 1.059 - - 0 - 0.00%
2019-10-10 0 1.090 0.900 1.180 - - 0 0 - 0.931 0.768 1.008 - - 0 - 0.00%
2019-10-09 0 1.090 0.900 1.190 - - 0 0 - 0.931 0.768 1.016 - - 0 - 0.00%
2019-10-08 0 1.090 0.900 1.290 - - 0 0 - 0.931 0.768 1.102 - - 0 - 0.00%
2019-10-04 0 1.090 0.900 1.180 - - 0 0 - 0.931 0.768 1.008 - - 0 - 0.00%
2019-10-03 0 1.090 0.900 1.160 - - 0 0 - 0.931 0.768 0.990 - - 0 - 0.00%
2019-10-02 0 1.090 0.850 1.090 - - 0 0 - 0.931 0.726 0.931 - - 0 - -2.68%
2019-09-30 0 1.120 0.900 1.120 1.210 1.210 26,000 31,460 1.2100 0.956 0.768 0.956 1.033 1.033 30,449 1.0332 6.67%
2019-09-27 0 1.050 0.860 1.050 0.780 1.100 50,000 43,620 0.8724 0.897 0.734 0.897 0.666 0.939 58,556 0.7449 0.00%
2019-09-26 0 1.050 0.850 1.060 - - 0 0 - 0.897 0.726 0.905 - - 0 - 0.00%
2019-09-25 0 1.050 0.850 1.050 - - 0 0 - 0.897 0.726 0.897 - - 0 - 0.00%
2019-09-24 0 1.050 0.850 1.070 - - 0 0 - 0.897 0.726 0.914 - - 0 - 0.00%
2019-09-23 0 1.050 0.850 1.070 - - 0 0 - 0.897 0.726 0.914 - - 0 - 0.00%
2019-09-20 0 1.050 0.820 1.000 1.040 1.070 16,000 16,940 1.0588 0.897 0.700 0.854 0.888 0.914 18,738 0.9040 10.53%
2019-09-19 0 0.950 0.760 1.110 - - 0 0 - 0.811 0.649 0.948 - - 0 - 0.00%
2019-09-18 0 0.950 0.800 1.120 - - 0 0 - 0.811 0.683 0.956 - - 0 - 0.00%
2019-09-17 0 0.950 0.800 1.120 - - 0 0 - 0.811 0.683 0.956 - - 0 - 0.00%
2019-09-16 0 0.950 0.920 0.950 0.950 0.950 2,000 1,900 0.9500 0.811 0.786 0.811 0.811 0.811 2,342 0.8112 -5.00%
2019-09-13 0 1.000 0.980 1.000 1.000 1.040 40,000 40,620 1.0155 0.854 0.837 0.854 0.854 0.888 46,845 0.8671 -20.00%
2019-09-12 0 1.250 1.000 1.250 - - 0 0 - 1.067 0.854 1.067 - - 0 - 0.00%
2019-09-11 0 1.250 1.000 1.250 - - 0 0 - 1.067 0.854 1.067 - - 0 - 0.00%
2019-09-10 0 1.250 - 1.250 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
2019-09-09 0 1.250 1.000 1.250 1.250 1.250 20,000 25,000 1.2500 1.067 0.854 1.067 1.067 1.067 23,423 1.0673 4.17%
2019-09-06 0 1.200 1.000 1.400 - - 0 0 - 1.025 0.854 1.195 - - 0 - 0.00%
2019-09-05 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-09-04 0 1.200 - 1.430 - - 0 0 - 1.025 - 1.221 - - 0 - 0.00%
2019-09-03 0 1.200 1.000 1.400 - - 0 0 - 1.025 0.854 1.195 - - 0 - 0.00%
2019-09-02 0 1.200 1.000 1.430 - - 0 0 - 1.025 0.854 1.221 - - 0 - 0.00%
2019-08-30 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-08-29 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-08-28 0 1.200 1.000 1.200 - - 0 0 - 1.025 0.854 1.025 - - 0 - 0.00%
2019-08-27 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-08-26 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-08-23 0 1.200 1.000 1.420 - - 0 0 - 1.025 0.854 1.213 - - 0 - 0.00%
2019-08-22 0 1.200 1.000 1.430 - - 0 0 - 1.025 0.854 1.221 - - 0 - 0.00%
2019-08-21 0 1.200 1.000 1.430 - - 0 0 - 1.025 0.854 1.221 - - 0 - 0.00%
2019-08-20 0 1.200 1.000 1.300 - - 0 0 - 1.025 0.854 1.110 - - 0 - 0.00%
2019-08-19 0 1.200 1.000 1.300 - - 0 0 - 1.025 0.854 1.110 - - 0 - 0.00%
2019-08-16 0 1.200 1.080 1.200 - - 0 0 - 1.025 0.922 1.025 - - 0 - -7.34%
2019-08-15 0 1.295 1.080 1.300 - - 0 0 - 1.106 0.922 1.110 - - 0 - 0.00%
2019-08-14 0 1.295 1.080 1.300 - - 0 0 - 1.106 0.922 1.110 - - 0 - 0.00%
2019-08-13 0 1.295 1.080 1.300 - - 0 0 - 1.106 0.922 1.110 - - 0 - 0.00%
2019-08-12 0 1.295 - 1.300 - - 0 0 - 1.106 - 1.110 - - 0 - 0.00%
2019-08-09 0 1.295 1.080 1.300 - - 0 0 - 1.106 0.922 1.110 - - 0 - 0.00%
2019-08-08 0 1.295 1.080 1.300 - - 0 0 - 1.106 0.922 1.110 - - 0 - 0.00%
2019-08-07 0 1.300 1.080 1.300 - - 0 0 - 1.106 0.919 1.106 - - 0 - 0.00%
2019-08-06 0 1.300 1.080 1.300 - - 0 0 - 1.106 0.919 1.106 - - 0 - 0.00%
2019-08-05 0 1.300 1.080 1.420 - - 0 0 - 1.106 0.919 1.208 - - 0 - 0.00%
2019-08-02 0 1.300 0.485 1.340 - - 0 0 - 1.106 0.413 1.140 - - 0 - 0.00%
2019-08-01 0 1.300 0.610 1.340 - - 0 0 - 1.106 0.519 1.140 - - 0 - 0.00%
2019-07-31 0 1.300 0.540 1.340 - - 0 0 - 1.106 0.459 1.140 - - 0 - 0.00%
2019-07-30 0 1.300 0.710 1.340 - - 0 0 - 1.106 0.604 1.140 - - 0 - 0.00%
2019-07-29 0 1.300 - 1.350 - - 0 0 - 1.106 - 1.148 - - 0 - 0.00%
2019-07-26 0 1.300 1.100 1.300 - - 0 0 - 1.106 0.936 1.106 - - 0 - -1.52%
2019-07-25 0 1.320 - 1.350 - - 0 0 - 1.123 - 1.148 - - 0 - 0.00%
2019-07-24 0 1.320 1.100 1.350 - - 0 0 - 1.123 0.936 1.148 - - 0 - 0.00%
2019-07-23 0 1.320 1.100 1.350 - - 0 0 - 1.123 0.936 1.148 - - 0 - 0.00%
2019-07-22 0 1.320 - 1.430 - - 0 0 - 1.123 - 1.216 - - 0 - 0.00%
2019-07-19 0 1.320 1.100 1.430 - - 0 0 - 1.123 0.936 1.216 - - 0 - 0.00%
2019-07-18 0 1.320 1.220 1.380 1.320 1.320 2,000 2,640 1.3200 1.123 1.038 1.174 1.123 1.123 2,351 1.1228 8.20%
2019-07-17 0 1.220 1.220 1.320 - - 0 0 - 1.038 1.038 1.123 - - 0 - 0.00%
2019-07-16 0 1.220 1.000 1.320 - - 0 0 - 1.038 0.851 1.123 - - 0 - 0.00%
2019-07-15 0 1.220 - 1.320 - - 0 0 - 1.038 - 1.123 - - 0 - 0.00%
2019-07-12 0 1.220 1.000 1.320 - - 0 0 - 1.038 0.851 1.123 - - 0 - 0.00%
2019-07-11 0 1.220 1.000 1.250 1.220 1.220 2,000 2,440 1.2200 1.038 0.851 1.063 1.038 1.038 2,351 1.0377 7.96%
2019-07-10 0 1.130 1.130 - 1.130 1.130 4,000 4,520 1.1300 0.961 0.961 - 0.961 0.961 4,703 0.9612 7.62%
2019-07-09 0 1.050 0.790 1.130 - - 0 0 - 0.893 0.672 0.961 - - 0 - 0.00%
2019-07-08 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-07-05 0 1.050 - 1.050 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
2019-07-04 0 1.050 - 1.050 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
2019-07-03 0 1.050 - 1.050 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
2019-07-02 0 1.050 0.850 1.130 - - 0 0 - 0.893 0.723 0.961 - - 0 - 0.00%
2019-06-28 0 1.050 0.580 1.050 - - 0 0 - 0.893 0.493 0.893 - - 0 - 0.00%
2019-06-27 0 1.050 0.750 1.130 - - 0 0 - 0.893 0.638 0.961 - - 0 - 0.00%
2019-06-26 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-25 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-24 0 1.050 0.830 1.050 - - 0 0 - 0.893 0.706 0.893 - - 0 - 0.00%
2019-06-21 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-20 0 1.050 - 1.100 - - 0 0 - 0.893 - 0.936 - - 0 - 0.00%
2019-06-19 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-18 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-17 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-14 0 1.050 - 1.130 - - 0 0 - 0.893 - 0.961 - - 0 - 0.00%
2019-06-13 0 1.050 0.134 1.280 - - 0 0 - 0.893 0.114 1.089 - - 0 - 0.00%
2019-06-12 0 1.050 0.150 1.100 - - 0 0 - 0.893 0.128 0.936 - - 0 - 0.00%
2019-06-11 0 1.050 0.141 1.100 - - 0 0 - 0.893 0.120 0.936 - - 0 - 0.00%
2019-06-10 0 1.050 0.163 1.130 - - 0 0 - 0.893 0.139 0.961 - - 0 - 0.00%
2019-06-06 0 1.050 0.186 1.130 - - 0 0 - 0.893 0.158 0.961 - - 0 - 0.00%
2019-06-05 0 1.050 0.209 1.130 - - 0 0 - 0.893 0.178 0.961 - - 0 - 0.00%
2019-06-04 0 1.050 0.204 - - - 0 0 - 0.893 0.174 - - - 0 - 0.00%
2019-06-03 0 1.050 0.185 1.130 - - 0 0 - 0.893 0.157 0.961 - - 0 - 0.00%
2019-05-31 0 1.050 0.200 1.130 - - 0 0 - 0.893 0.170 0.961 - - 0 - 0.00%
2019-05-30 0 1.050 0.200 1.130 - - 0 0 - 0.893 0.170 0.961 - - 0 - 0.00%
2019-05-29 0 1.050 0.153 1.130 - - 0 0 - 0.893 0.130 0.961 - - 0 - 0.00%
2019-05-28 0 1.050 0.173 1.130 - - 0 0 - 0.893 0.147 0.961 - - 0 - 0.00%
2019-05-27 0 1.050 0.190 1.130 - - 0 0 - 0.893 0.162 0.961 - - 0 - 0.00%
2019-05-24 0 1.050 0.207 1.130 - - 0 0 - 0.893 0.176 0.961 - - 0 - 0.00%
2019-05-23 0 1.050 0.204 1.130 - - 0 0 - 0.893 0.174 0.961 - - 0 - 0.00%
2019-05-22 0 1.050 0.216 1.130 - - 0 0 - 0.893 0.184 0.961 - - 0 - 0.00%
2019-05-21 0 1.050 0.234 1.130 - - 0 0 - 0.893 0.199 0.961 - - 0 - 0.00%
2019-05-20 0 1.050 0.255 1.130 - - 0 0 - 0.893 0.217 0.961 - - 0 - 0.00%
2019-05-17 0 1.050 0.236 1.130 - - 0 0 - 0.893 0.201 0.961 - - 0 - 0.00%
2019-05-16 0 1.050 0.249 1.130 - - 0 0 - 0.893 0.212 0.961 - - 0 - 0.00%
2019-05-15 0 1.050 0.325 1.130 - - 0 0 - 0.893 0.276 0.961 - - 0 - 0.00%
2019-05-14 0 1.050 0.260 1.130 - - 0 0 - 0.893 0.221 0.961 - - 0 - 0.00%
2019-05-10 0 1.050 0.247 1.100 - - 0 0 - 0.893 0.210 0.936 - - 0 - 0.00%
2019-05-09 0 1.050 0.300 1.100 - - 0 0 - 0.893 0.255 0.936 - - 0 - 0.00%
2019-05-08 0 1.050 0.300 1.130 - - 0 0 - 0.893 0.255 0.961 - - 0 - 0.00%
2019-05-07 0 1.050 0.370 1.100 - - 0 0 - 0.893 0.315 0.936 - - 0 - 0.00%
2019-05-06 0 1.050 0.415 1.130 - - 0 0 - 0.893 0.353 0.961 - - 0 - 0.00%
2019-05-03 0 1.050 0.390 1.130 - - 0 0 - 0.893 0.332 0.961 - - 0 - 0.00%
2019-05-02 0 1.050 0.350 1.130 - - 0 0 - 0.893 0.298 0.961 - - 0 - 0.00%
2019-04-30 0 1.050 0.430 1.130 - - 0 0 - 0.893 0.366 0.961 - - 0 - 0.00%
2019-04-29 0 1.050 0.385 1.130 - - 0 0 - 0.893 0.327 0.961 - - 0 - 0.00%
2019-04-26 0 1.050 0.405 1.130 - - 0 0 - 0.893 0.344 0.961 - - 0 - 0.00%
2019-04-25 0 1.050 0.430 1.130 - - 0 0 - 0.893 0.366 0.961 - - 0 - 0.00%
2019-04-24 0 1.050 0.470 1.130 - - 0 0 - 0.893 0.400 0.961 - - 0 - 0.00%
2019-04-23 0 1.050 0.610 1.130 - - 0 0 - 0.893 0.519 0.961 - - 0 - 0.00%
2019-04-18 0 1.050 0.500 1.130 - - 0 0 - 0.893 0.425 0.961 - - 0 - 0.00%
2019-04-17 0 1.050 0.550 1.130 - - 0 0 - 0.893 0.468 0.961 - - 0 - 0.00%
2019-04-16 0 1.050 0.670 1.130 - - 0 0 - 0.893 0.570 0.961 - - 0 - 0.00%
2019-04-15 0 1.050 0.800 1.050 - - 0 0 - 0.893 0.680 0.893 - - 0 - 0.00%
2019-04-12 0 1.050 0.800 1.130 - - 0 0 - 0.893 0.680 0.961 - - 0 - 0.00%
2019-04-11 0 1.050 0.790 1.130 - - 0 0 - 0.893 0.672 0.961 - - 0 - 0.00%
2019-04-10 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-04-09 0 1.050 0.560 1.130 - - 0 0 - 0.893 0.476 0.961 - - 0 - 0.00%
2019-04-08 0 1.050 0.790 1.130 - - 0 0 - 0.893 0.672 0.961 - - 0 - 0.00%
2019-04-04 0 1.050 0.600 1.130 - - 0 0 - 0.893 0.510 0.961 - - 0 - 0.00%
2019-04-03 0 1.050 0.600 1.130 - - 0 0 - 0.893 0.510 0.961 - - 0 - 0.00%
2019-04-02 0 1.050 0.860 1.130 - - 0 0 - 0.893 0.732 0.961 - - 0 - 0.00%
2019-04-01 0 1.050 0.900 1.130 - - 0 0 - 0.893 0.766 0.961 - - 0 - 0.00%
2019-03-29 0 1.050 0.600 1.130 - - 0 0 - 0.893 0.510 0.961 - - 0 - 0.00%
2019-03-28 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-27 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-26 0 1.050 0.600 1.130 - - 0 0 - 0.893 0.510 0.961 - - 0 - 0.00%
2019-03-25 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-22 0 1.050 0.600 1.130 - - 0 0 - 0.893 0.510 0.961 - - 0 - 0.00%
2019-03-21 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-20 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-19 0 1.050 0.880 1.130 - - 0 0 - 0.893 0.749 0.961 - - 0 - 0.00%
2019-03-18 0 1.050 0.620 1.130 - - 0 0 - 0.893 0.527 0.961 - - 0 - 0.00%
2019-03-15 0 1.050 0.810 1.130 - - 0 0 - 0.893 0.689 0.961 - - 0 - 0.00%
2019-03-14 0 1.050 0.900 1.130 - - 0 0 - 0.893 0.766 0.961 - - 0 - 0.00%
2019-03-13 0 1.050 0.810 1.130 1.050 1.050 10,000 10,500 1.0500 0.893 0.689 0.961 0.893 0.893 11,756 0.8931 0.00%
2019-03-12 0 1.050 0.800 1.130 - - 0 0 - 0.893 0.680 0.961 - - 0 - 0.00%
2019-03-11 0 1.050 0.630 1.130 - - 0 0 - 0.893 0.536 0.961 - - 0 - 0.00%
2019-03-08 0 1.050 0.620 1.130 - - 0 0 - 0.893 0.527 0.961 - - 0 - 0.00%
2019-03-07 0 1.050 0.900 1.130 - - 0 0 - 0.893 0.766 0.961 - - 0 - 0.00%
2019-03-06 0 1.050 0.580 1.130 - - 0 0 - 0.893 0.493 0.961 - - 0 - 0.00%
2019-03-05 0 1.050 0.880 1.300 - - 0 0 - 0.893 0.749 1.106 - - 0 - 0.00%
2019-03-04 0 1.050 1.050 1.220 - - 0 0 - 0.893 0.893 1.038 - - 0 - 6.06%
2019-03-01 0 0.990 0.920 1.200 - - 0 0 - 0.842 0.783 1.021 - - 0 - 0.00%
2019-02-28 0 0.990 0.900 1.200 - - 0 0 - 0.842 0.766 1.021 - - 0 - 0.00%
2019-02-27 0 0.990 0.900 1.200 - - 0 0 - 0.842 0.766 1.021 - - 0 - 0.00%
2019-02-26 0 0.990 0.485 1.200 - - 0 0 - 0.842 0.413 1.021 - - 0 - 0.00%
2019-02-25 0 0.990 0.900 1.220 - - 0 0 - 0.842 0.766 1.038 - - 0 - 0.00%
2019-02-22 0 0.990 0.980 1.350 0.990 1.000 8,000 7,960 0.9950 0.842 0.834 1.148 0.842 0.851 9,405 0.8463 -8.33%
2019-02-21 0 1.080 0.920 1.080 - - 0 0 - 0.919 0.783 0.919 - - 0 - -1.82%
2019-02-20 0 1.100 0.920 1.100 - - 0 0 - 0.936 0.783 0.936 - - 0 - 0.00%
2019-02-19 0 1.100 0.900 1.100 - - 0 0 - 0.936 0.766 0.936 - - 0 - -4.35%
2019-02-18 0 1.150 0.480 1.150 - - 0 0 - 0.978 0.408 0.978 - - 0 - 0.00%
2019-02-15 0 1.150 0.950 1.150 - - 0 0 - 0.978 0.808 0.978 - - 0 - 0.00%
2019-02-14 0 1.150 0.870 1.150 - - 0 0 - 0.978 0.740 0.978 - - 0 - -0.86%
2019-02-13 0 1.160 1.010 1.160 1.160 1.160 10,000 11,600 1.1600 0.987 0.859 0.987 0.987 0.987 11,756 0.9867 0.87%
2019-02-12 0 1.150 1.050 1.250 1.110 1.160 68,000 77,520 1.1400 0.978 0.893 1.063 0.944 0.987 79,944 0.9697 30.68%
2019-02-11 0 0.880 0.690 1.050 - - 0 0 - 0.749 0.587 0.893 - - 0 - 0.00%
2019-02-08 0 0.880 0.650 1.050 - - 0 0 - 0.749 0.553 0.893 - - 0 - 0.00%
2019-02-04 0 0.880 0.650 1.050 - - 0 0 - 0.749 0.553 0.893 - - 0 - 0.00%
2019-02-01 0 0.880 0.650 1.050 - - 0 0 - 0.749 0.553 0.893 - - 0 - 0.00%
2019-01-31 0 0.880 0.650 1.050 - - 0 0 - 0.749 0.553 0.893 - - 0 - 0.00%
2019-01-30 0 0.880 0.740 1.050 - - 0 0 - 0.749 0.629 0.893 - - 0 - 0.00%
2019-01-29 0 0.880 0.650 1.050 - - 0 0 - 0.749 0.553 0.893 - - 0 - 0.00%
2019-01-28 0 0.880 0.650 1.100 - - 0 0 - 0.749 0.553 0.936 - - 0 - 0.00%
2019-01-25 0 0.880 0.750 1.060 - - 0 0 - 0.749 0.638 0.902 - - 0 - 0.00%
2019-01-24 0 0.880 0.660 1.060 0.880 0.880 6,000 5,280 0.8800 0.749 0.561 0.902 0.749 0.749 7,054 0.7485 -1.12%
2019-01-23 0 0.890 0.730 1.060 - - 0 0 - 0.757 0.621 0.902 - - 0 - 0.00%
2019-01-22 0 0.890 0.720 1.060 - - 0 0 - 0.757 0.612 0.902 - - 0 - 0.00%
2019-01-21 0 0.890 0.710 1.060 - - 0 0 - 0.757 0.604 0.902 - - 0 - 0.00%
2019-01-18 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-17 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-16 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-15 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-14 0 0.890 0.760 1.000 - - 0 0 - 0.757 0.646 0.851 - - 0 - 0.00%
2019-01-11 0 0.890 0.770 1.060 - - 0 0 - 0.757 0.655 0.902 - - 0 - 0.00%
2019-01-10 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-09 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-08 0 0.890 0.770 1.060 - - 0 0 - 0.757 0.655 0.902 - - 0 - 0.00%
2019-01-07 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-04 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2019-01-03 0 0.890 0.770 1.060 - - 0 0 - 0.757 0.655 0.902 - - 0 - 0.00%
2019-01-02 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2018-12-31 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2018-12-28 0 0.890 0.760 1.060 - - 0 0 - 0.757 0.646 0.902 - - 0 - 0.00%
2018-12-27 0 0.890 0.770 1.120 - - 0 0 - 0.757 0.655 0.953 - - 0 - 0.00%
2018-12-24 0 0.890 0.750 1.120 - - 0 0 - 0.757 0.638 0.953 - - 0 - 0.00%
2018-12-21 0 0.890 0.760 1.000 - - 0 0 - 0.757 0.646 0.851 - - 0 - 0.00%
2018-12-20 0 0.890 0.730 0.890 - - 0 0 - 0.757 0.621 0.757 - - 0 - 0.00%
2018-12-19 0 0.890 0.770 1.060 - - 0 0 - 0.757 0.655 0.902 - - 0 - 0.00%
2018-12-18 0 0.890 0.750 0.890 0.890 0.890 10,000 8,860 0.8860 0.757 0.638 0.757 0.757 0.757 11,756 0.7536 -1.11%
2018-12-17 0 0.900 0.710 1.060 - - 0 0 - 0.766 0.604 0.902 - - 0 - 0.00%
2018-12-14 0 0.900 0.710 1.060 - - 0 0 - 0.766 0.604 0.902 - - 0 - 0.00%
2018-12-13 0 0.900 0.750 1.060 - - 0 0 - 0.766 0.638 0.902 - - 0 - 0.00%
2018-12-12 0 0.900 0.710 0.900 - - 0 0 - 0.766 0.604 0.766 - - 0 - 0.00%
2018-12-11 0 0.900 0.770 0.900 0.900 0.900 16,000 14,400 0.9000 0.766 0.655 0.766 0.766 0.766 18,810 0.7655 0.56%
2018-12-10 0 0.895 0.700 1.050 - - 0 0 - 0.761 0.595 0.893 - - 0 - 0.00%
2018-12-07 0 0.895 0.770 1.130 - - 0 0 - 0.761 0.655 0.961 - - 0 - 0.00%
2018-12-06 0 0.900 0.780 0.900 0.900 0.900 28,000 25,200 0.9000 0.761 0.660 0.761 0.761 0.761 33,102 0.7613 0.00%
2018-12-05 0 0.900 0.750 1.050 - - 0 0 - 0.761 0.634 0.888 - - 0 - 0.00%
2018-12-04 0 0.900 0.670 1.050 - - 0 0 - 0.761 0.567 0.888 - - 0 - 0.00%
2018-12-03 0 0.900 0.900 1.050 0.900 0.900 30,000 27,000 0.9000 0.761 0.761 0.888 0.761 0.761 35,467 0.7613 0.00%
2018-11-30 0 0.900 0.750 1.050 - - 0 0 - 0.761 0.634 0.888 - - 0 - 0.00%
2018-11-29 0 0.900 0.720 0.950 - - 0 0 - 0.761 0.609 0.804 - - 0 - 0.00%
2018-11-28 0 0.900 0.900 1.100 0.900 0.900 62,000 55,800 0.9000 0.761 0.761 0.930 0.761 0.761 73,297 0.7613 -5.26%
2018-11-27 0 0.950 0.760 1.100 - - 0 0 - 0.804 0.643 0.930 - - 0 - 0.00%
2018-11-26 0 0.950 0.660 1.100 - - 0 0 - 0.804 0.558 0.930 - - 0 - 0.00%
2018-11-23 0 0.950 0.800 0.950 - - 0 0 - 0.804 0.677 0.804 - - 0 - 0.00%
2018-11-22 0 0.950 0.760 1.100 - - 0 0 - 0.804 0.643 0.930 - - 0 - 0.00%
2018-11-21 0 0.950 0.760 1.150 - - 0 0 - 0.804 0.643 0.973 - - 0 - 0.00%
2018-11-20 0 0.950 0.820 0.950 - - 0 0 - 0.804 0.694 0.804 - - 0 - -5.00%
2018-11-19 0 1.000 0.750 1.000 - - 0 0 - 0.846 0.634 0.846 - - 0 - 0.00%
2018-11-16 0 1.000 0.810 1.000 - - 0 0 - 0.846 0.685 0.846 - - 0 - 0.00%
2018-11-15 0 1.000 0.790 1.150 - - 0 0 - 0.846 0.668 0.973 - - 0 - 0.00%
2018-11-14 0 1.000 0.780 1.150 - - 0 0 - 0.846 0.660 0.973 - - 0 - 0.00%
2018-11-13 0 1.000 0.780 1.000 - - 0 0 - 0.846 0.660 0.846 - - 0 - 0.00%
2018-11-12 0 1.000 0.750 1.000 - - 0 0 - 0.846 0.634 0.846 - - 0 - 0.00%
2018-11-09 0 1.000 0.800 1.000 1.000 1.000 4,000 4,000 1.0000 0.846 0.677 0.846 0.846 0.846 4,729 0.8459 -4.76%
2018-11-08 0 1.050 0.790 1.220 - - 0 0 - 0.888 0.668 1.032 - - 0 - 0.00%
2018-11-07 0 1.050 0.930 1.050 - - 0 0 - 0.888 0.787 0.888 - - 0 - 0.00%
2018-11-06 0 1.050 0.910 1.220 - - 0 0 - 0.888 0.770 1.032 - - 0 - 0.00%
2018-11-05 0 1.050 0.800 1.050 - - 0 0 - 0.888 0.677 0.888 - - 0 - 0.00%
2018-11-02 0 1.050 0.950 1.050 1.050 1.050 10,000 10,500 1.0500 0.888 0.804 0.888 0.888 0.888 11,822 0.8882 0.00%
2018-11-01 0 1.050 0.790 1.220 - - 0 0 - 0.888 0.668 1.032 - - 0 - 0.00%
2018-10-31 0 1.050 0.800 1.050 - - 0 0 - 0.888 0.677 0.888 - - 0 - -0.94%
2018-10-30 0 1.060 0.920 1.060 - - 0 0 - 0.897 0.778 0.897 - - 0 - -1.85%
2018-10-29 0 1.080 0.890 1.080 - - 0 0 - 0.914 0.753 0.914 - - 0 - -1.82%
2018-10-26 0 1.100 0.900 1.100 - - 0 0 - 0.930 0.761 0.930 - - 0 - -1.79%
2018-10-25 0 1.120 0.890 1.120 - - 0 0 - 0.947 0.753 0.947 - - 0 - 0.00%
2018-10-24 0 1.120 0.950 1.120 - - 0 0 - 0.947 0.804 0.947 - - 0 - -0.88%
2018-10-23 0 1.130 0.920 1.130 - - 0 0 - 0.956 0.778 0.956 - - 0 - -1.74%
2018-10-22 0 1.150 0.870 1.220 - - 0 0 - 0.973 0.736 1.032 - - 0 - 0.00%
2018-10-19 0 1.150 0.970 1.220 - - 0 0 - 0.973 0.820 1.032 - - 0 - 0.00%
2018-10-18 0 1.150 0.920 1.220 - - 0 0 - 0.973 0.778 1.032 - - 0 - 0.00%
2018-10-16 0 1.150 0.920 1.220 - - 0 0 - 0.973 0.778 1.032 - - 0 - 0.00%
2018-10-15 0 1.150 0.870 1.220 - - 0 0 - 0.973 0.736 1.032 - - 0 - 0.00%
2018-10-12 0 1.150 0.950 1.340 1.150 1.150 2,000 2,300 1.1500 0.973 0.804 1.133 0.973 0.973 2,364 0.9727 6.48%
2018-10-11 0 1.080 0.850 1.150 - - 0 0 - 0.914 0.719 0.973 - - 0 - 0.00%
2018-10-10 0 1.080 1.030 1.330 - - 0 0 - 0.914 0.871 1.125 - - 0 - 0.00%
2018-10-09 0 1.080 0.880 1.330 - - 0 0 - 0.914 0.744 1.125 - - 0 - 0.00%
2018-10-08 0 1.080 0.810 1.080 - - 0 0 - 0.914 0.685 0.914 - - 0 - 0.00%
2018-10-05 0 1.080 0.850 1.130 1.080 1.080 50,000 54,000 1.0800 0.914 0.719 0.956 0.914 0.914 59,111 0.9135 -4.42%
2018-10-04 0 1.130 1.130 1.160 1.130 1.160 68,000 77,020 1.1326 0.956 0.956 0.981 0.956 0.981 80,391 0.9581 -8.13%
2018-10-03 0 1.230 1.000 1.230 - - 0 0 - 1.040 0.846 1.040 - - 0 - -1.60%
2018-10-02 0 1.250 1.040 1.250 - - 0 0 - 1.057 0.880 1.057 - - 0 - 0.00%
2018-09-28 0 1.250 0.940 1.250 - - 0 0 - 1.057 0.795 1.057 - - 0 - 0.00%
2018-09-27 0 1.250 0.960 1.250 - - 0 0 - 1.057 0.812 1.057 - - 0 - -1.57%
2018-09-26 0 1.270 0.960 1.270 - - 0 0 - 1.074 0.812 1.074 - - 0 - -0.78%
2018-09-24 0 1.280 0.202 1.280 - - 0 0 - 1.083 0.171 1.083 - - 0 - 0.00%
2018-09-21 0 1.280 0.211 1.280 - - 0 0 - 1.083 0.178 1.083 - - 0 - 0.00%
2018-09-20 0 1.280 0.500 1.280 - - 0 0 - 1.083 0.423 1.083 - - 0 - -0.78%
2018-09-19 0 1.290 0.201 1.290 - - 0 0 - 1.091 0.170 1.091 - - 0 - -0.77%
2018-09-18 0 1.300 1.070 1.300 - - 0 0 - 1.100 0.905 1.100 - - 0 - 0.00%
2018-09-17 0 1.300 0.211 1.300 - - 0 0 - 1.100 0.178 1.100 - - 0 - 0.00%
2018-09-14 0 1.300 1.080 1.300 - - 0 0 - 1.100 0.914 1.100 - - 0 - 0.00%
2018-09-13 0 1.300 0.255 1.300 - - 0 0 - 1.100 0.216 1.100 - - 0 - 0.00%
2018-09-12 0 1.300 0.980 1.300 - - 0 0 - 1.100 0.829 1.100 - - 0 - 0.00%
2018-09-11 0 1.300 0.980 1.300 1.300 1.300 30,000 39,000 1.3000 1.100 0.829 1.100 1.100 1.100 35,467 1.0996 0.00%
2018-09-10 0 1.300 0.990 1.300 1.300 1.300 30,000 39,000 1.3000 1.100 0.837 1.100 1.100 1.100 35,467 1.0996 -1.52%
2018-09-07 0 1.320 0.990 1.320 - - 0 0 - 1.117 0.837 1.117 - - 0 - 0.00%
2018-09-06 0 1.320 0.990 1.320 - - 0 0 - 1.117 0.837 1.117 - - 0 - 0.00%
2018-09-05 0 1.320 1.000 1.320 - - 0 0 - 1.117 0.846 1.117 - - 0 - -0.75%
2018-09-04 0 1.330 1.000 1.330 - - 0 0 - 1.125 0.846 1.125 - - 0 - 0.00%
2018-09-03 0 1.330 1.160 1.330 - - 0 0 - 1.125 0.981 1.125 - - 0 - 0.00%
2018-08-31 0 1.330 1.020 1.330 - - 0 0 - 1.125 0.863 1.125 - - 0 - -1.48%
2018-08-30 0 1.350 1.020 1.350 - - 0 0 - 1.142 0.863 1.142 - - 0 - 0.00%
2018-08-29 0 1.350 1.100 1.350 - - 0 0 - 1.142 0.930 1.142 - - 0 - -2.17%
2018-08-28 0 1.380 1.040 1.380 - - 0 0 - 1.167 0.880 1.167 - - 0 - 0.00%
2018-08-27 0 1.380 1.080 1.380 1.380 1.380 4,000 5,520 1.3800 1.167 0.914 1.167 1.167 1.167 4,729 1.1673 -3.83%
2018-08-24 0 1.435 1.080 1.640 - - 0 0 - 1.214 0.914 1.387 - - 0 - 0.00%
2018-08-23 0 1.435 1.190 1.550 - - 0 0 - 1.214 1.007 1.311 - - 0 - 0.00%
2018-08-22 0 1.435 1.220 1.550 - - 0 0 - 1.214 1.032 1.311 - - 0 - 0.00%
2018-08-21 0 1.435 1.150 1.550 - - 0 0 - 1.214 0.973 1.311 - - 0 - 0.00%
2018-08-20 0 1.435 1.080 1.640 - - 0 0 - 1.214 0.914 1.387 - - 0 - 0.00%
2018-08-17 0 1.435 1.080 1.640 - - 0 0 - 1.214 0.914 1.387 - - 0 - 0.00%
2018-08-16 0 1.435 1.220 1.640 - - 0 0 - 1.214 1.032 1.387 - - 0 - 0.00%
2018-08-15 0 1.435 1.060 1.640 - - 0 0 - 1.214 0.897 1.387 - - 0 - 0.00%
2018-08-14 0 1.435 0.880 1.630 - - 0 0 - 1.214 0.744 1.379 - - 0 - 0.00%
2018-08-13 0 1.435 0.890 1.640 - - 0 0 - 1.214 0.753 1.387 - - 0 - 0.00%
2018-08-10 0 1.435 1.190 1.640 - - 0 0 - 1.214 1.007 1.387 - - 0 - -0.00%
2018-08-09 0 1.440 1.170 1.640 - - 0 0 - 1.214 0.986 1.382 - - 0 - 0.00%
2018-08-08 0 1.440 1.210 1.640 - - 0 0 - 1.214 1.020 1.382 - - 0 - 0.00%
2018-08-07 0 1.440 1.440 1.480 1.210 1.210 64,000 77,440 1.2100 1.214 1.214 1.248 1.020 1.020 75,926 1.0199 -0.69%
2018-08-06 0 1.450 1.180 1.630 - - 0 0 - 1.222 0.995 1.374 - - 0 - 0.00%
2018-08-03 0 1.450 1.180 1.470 - - 0 0 - 1.222 0.995 1.239 - - 0 - 0.00%
2018-08-02 0 1.450 1.180 1.650 - - 0 0 - 1.222 0.995 1.391 - - 0 - 0.00%
2018-08-01 0 1.450 1.180 1.640 - - 0 0 - 1.222 0.995 1.382 - - 0 - 0.00%
2018-07-31 0 1.450 1.090 1.640 - - 0 0 - 1.222 0.919 1.382 - - 0 - 0.00%
2018-07-30 0 1.450 1.090 1.640 - - 0 0 - 1.222 0.919 1.382 - - 0 - 0.00%
2018-07-27 0 1.450 1.180 1.640 - - 0 0 - 1.222 0.995 1.382 - - 0 - 0.00%
2018-07-26 0 1.450 1.180 1.600 - - 0 0 - 1.222 0.995 1.349 - - 0 - 0.00%
2018-07-25 0 1.450 1.180 1.640 - - 0 0 - 1.222 0.995 1.382 - - 0 - 0.00%
2018-07-24 0 1.450 1.180 1.650 - - 0 0 - 1.222 0.995 1.391 - - 0 - 0.00%
2018-07-23 0 1.450 1.180 1.640 - - 0 0 - 1.222 0.995 1.382 - - 0 - 0.00%
2018-07-20 0 1.450 1.180 1.650 - - 0 0 - 1.222 0.995 1.391 - - 0 - 0.00%
2018-07-19 0 1.450 1.090 1.640 - - 0 0 - 1.222 0.919 1.382 - - 0 - 0.00%
2018-07-18 0 1.450 1.180 1.640 - - 0 0 - 1.222 0.995 1.382 - - 0 - 0.00%
2018-07-17 0 1.450 1.180 1.650 - - 0 0 - 1.222 0.995 1.391 - - 0 - 0.00%
2018-07-16 0 1.450 1.190 1.640 - - 0 0 - 1.222 1.003 1.382 - - 0 - 0.00%
2018-07-13 0 1.450 1.100 1.640 - - 0 0 - 1.222 0.927 1.382 - - 0 - 0.00%
2018-07-12 0 1.450 1.190 1.630 - - 0 0 - 1.222 1.003 1.374 - - 0 - 0.00%
2018-07-11 0 1.450 1.190 1.630 - - 0 0 - 1.222 1.003 1.374 - - 0 - 0.00%
2018-07-10 0 1.450 1.190 1.640 - - 0 0 - 1.222 1.003 1.382 - - 0 - 0.00%
2018-07-09 0 1.450 1.190 1.600 - - 2 3 1.5000 1.222 1.003 1.349 - - 2 1.2644 0.00%
2018-07-06 0 1.450 1.190 1.460 - - 0 0 - 1.222 1.003 1.231 - - 0 - 0.00%
2018-07-05 0 1.450 1.180 1.540 - - 0 0 - 1.222 0.995 1.298 - - 0 - 0.00%
2018-07-04 0 1.450 1.180 1.590 - - 0 0 - 1.222 0.995 1.340 - - 0 - 0.00%
2018-07-03 0 1.450 1.180 1.450 - - 0 0 - 1.222 0.995 1.222 - - 0 - 0.00%
2018-06-29 0 1.450 1.450 1.540 - - 0 0 - 1.222 1.222 1.298 - - 0 - 5.07%
2018-06-28 0 1.380 1.190 1.550 - - 0 0 - 1.163 1.003 1.307 - - 0 - 0.00%
2018-06-27 0 1.380 1.190 1.540 - - 0 0 - 1.163 1.003 1.298 - - 0 - 0.00%
2018-06-26 0 1.380 1.220 1.550 1.380 1.380 4,000 5,520 1.3800 1.163 1.028 1.307 1.163 1.163 4,745 1.1632 0.00%
2018-06-25 0 1.380 1.220 1.550 - - 0 0 - 1.163 1.028 1.307 - - 0 - 0.00%
2018-06-22 0 1.380 1.210 1.510 - - 0 0 - 1.163 1.020 1.273 - - 0 - 0.00%
2018-06-21 0 1.380 1.220 1.510 - - 0 0 - 1.163 1.028 1.273 - - 0 - 0.00%
2018-06-20 0 1.380 1.210 1.510 - - 0 0 - 1.163 1.020 1.273 - - 0 - 0.00%
2018-06-19 0 1.380 1.230 1.510 - - 0 0 - 1.163 1.037 1.273 - - 0 - 0.00%
2018-06-15 0 1.380 1.190 1.510 - - 0 0 - 1.163 1.003 1.273 - - 0 - 0.00%
2018-06-14 0 1.380 1.300 1.520 - - 0 0 - 1.163 1.096 1.281 - - 0 - 0.00%
2018-06-13 0 1.380 1.380 1.520 1.380 1.380 2,000 2,760 1.3800 1.163 1.163 1.281 1.163 1.163 2,373 1.1632 -1.43%
2018-06-12 0 1.400 1.300 1.480 - - 0 0 - 1.180 1.096 1.248 - - 0 - 0.00%
2018-06-11 0 1.400 1.300 1.400 1.380 1.500 14,000 19,820 1.4157 1.180 1.096 1.180 1.163 1.264 16,609 1.1934 -4.11%
2018-06-08 0 1.460 1.300 1.500 - - 0 0 - 1.231 1.096 1.264 - - 0 - 0.00%
2018-06-07 0 1.460 1.320 1.540 - - 0 0 - 1.231 1.113 1.298 - - 0 - 0.00%
2018-06-06 0 1.460 1.300 1.540 - - 0 0 - 1.231 1.096 1.298 - - 0 - 0.00%
2018-06-05 0 1.460 1.300 1.540 - - 0 0 - 1.231 1.096 1.298 - - 0 - 0.00%
2018-06-04 0 1.460 1.260 1.550 - - 0 0 - 1.231 1.062 1.307 - - 0 - 0.00%
2018-06-01 0 1.460 1.390 1.570 - - 0 0 - 1.231 1.172 1.323 - - 0 - 0.00%
2018-05-31 0 1.460 1.420 1.500 1.430 1.460 80,000 115,500 1.4438 1.231 1.197 1.264 1.205 1.231 94,907 1.2170 -5.81%
2018-05-30 0 1.550 1.380 1.580 - - 0 0 - 1.307 1.163 1.332 - - 0 - 0.00%
2018-05-29 0 1.550 1.340 1.580 - - 0 0 - 1.307 1.130 1.332 - - 0 - 0.00%
2018-05-28 0 1.550 1.390 1.550 - - 0 0 - 1.307 1.172 1.307 - - 0 - -1.27%
2018-05-25 0 1.570 1.360 1.570 - - 0 0 - 1.323 1.146 1.323 - - 0 - -0.63%
2018-05-24 0 1.580 1.360 1.580 1.530 1.600 28,000 43,100 1.5393 1.332 1.146 1.332 1.290 1.349 33,217 1.2975 1.94%
2018-05-23 0 1.550 1.360 1.640 1.540 1.550 10,000 15,460 1.5460 1.307 1.146 1.382 1.298 1.307 11,863 1.3032 5.44%
2018-05-21 0 1.470 1.360 1.600 - - 0 0 - 1.239 1.146 1.349 - - 0 - 0.00%
2018-05-18 0 1.470 1.360 1.610 1.470 1.470 10,000 14,700 1.4700 1.239 1.146 1.357 1.239 1.239 11,863 1.2391 0.00%
2018-05-17 0 1.470 1.360 1.470 - - 0 0 - 1.239 1.146 1.239 - - 0 - 0.00%
2018-05-16 0 1.470 1.360 1.470 - - 0 0 - 1.239 1.146 1.239 - - 0 - 0.00%
2018-05-15 0 1.470 1.360 1.470 - - 0 0 - 1.239 1.146 1.239 - - 0 - 0.00%
2018-05-14 0 1.470 1.370 1.470 - - 0 0 - 1.239 1.155 1.239 - - 0 - -0.68%
2018-05-11 0 1.480 1.380 1.480 1.480 1.480 2,000 2,960 1.4800 1.248 1.163 1.248 1.248 1.248 2,373 1.2475 9.63%
2018-05-10 0 1.350 1.300 1.480 - - 0 0 - 1.138 1.096 1.248 - - 0 - 0.00%
2018-05-09 0 1.350 1.320 1.450 - - 0 0 - 1.138 1.113 1.222 - - 0 - 0.00%
2018-05-08 0 1.350 1.350 1.470 1.350 1.350 8,000 10,800 1.3500 1.138 1.138 1.239 1.138 1.138 9,491 1.1380 -6.90%
2018-05-07 0 1.450 1.320 1.450 - - 0 0 - 1.222 1.113 1.222 - - 0 - -0.68%
2018-05-04 0 1.460 1.350 1.460 - - 0 0 - 1.231 1.138 1.231 - - 0 - 0.00%
2018-05-03 0 1.460 1.170 1.460 - - 0 0 - 1.231 0.986 1.231 - - 0 - 0.00%
2018-05-02 0 1.460 1.270 1.460 - - 0 0 - 1.231 1.071 1.231 - - 0 - 0.00%
2018-04-30 0 1.460 1.290 1.460 1.460 1.460 6,000 8,760 1.4600 1.231 1.087 1.231 1.231 1.231 7,118 1.2307 -3.95%
2018-04-27 0 1.520 1.460 1.520 - - 0 0 - 1.281 1.231 1.281 - - 0 - 0.00%
2018-04-26 0 1.520 1.350 1.520 1.460 1.530 16,000 23,500 1.4688 1.281 1.138 1.281 1.231 1.290 18,981 1.2381 4.83%
2018-04-25 0 1.450 1.160 1.520 1.450 1.450 14,000 20,300 1.4500 1.222 0.978 1.281 1.222 1.222 16,609 1.2223 0.00%
2018-04-24 0 1.450 1.160 1.540 - - 0 0 - 1.222 0.978 1.298 - - 0 - 0.00%
2018-04-23 0 1.450 1.250 1.450 - - 0 0 - 1.222 1.054 1.222 - - 0 - -3.33%
2018-04-20 0 1.500 1.200 1.500 - - 0 0 - 1.264 1.012 1.264 - - 0 - -3.23%
2018-04-19 0 1.550 1.550 1.600 1.550 1.550 12,000 18,600 1.5500 1.307 1.307 1.349 1.307 1.307 14,236 1.3065 3.33%
2018-04-18 0 1.500 1.200 1.550 - - 0 0 - 1.264 1.012 1.307 - - 0 - 0.00%
2018-04-17 0 1.500 1.200 1.550 - - 0 0 - 1.264 1.012 1.307 - - 0 - 0.00%
2018-04-16 0 1.500 1.200 1.500 - - 0 0 - 1.264 1.012 1.264 - - 0 - 0.00%
2018-04-13 0 1.500 1.200 1.500 - - 0 0 - 1.264 1.012 1.264 - - 0 - 0.00%
2018-04-12 0 1.500 1.240 1.500 - - 0 0 - 1.264 1.045 1.264 - - 0 - -3.23%
2018-04-11 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-04-10 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-04-09 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-04-06 0 1.550 1.300 1.550 - - 0 0 - 1.307 1.096 1.307 - - 0 - 0.00%
2018-04-04 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-04-03 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-29 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-28 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-27 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-26 0 1.550 1.230 1.550 1.480 1.550 4,000 6,060 1.5150 1.307 1.037 1.307 1.248 1.307 4,745 1.2770 0.00%
2018-03-23 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-22 0 1.550 1.400 1.550 - - 0 0 - 1.307 1.180 1.307 - - 0 - 0.00%
2018-03-21 0 1.550 1.220 1.550 - - 0 0 - 1.307 1.028 1.307 - - 0 - 0.00%
2018-03-20 0 1.550 1.380 1.550 - - 0 0 - 1.307 1.163 1.307 - - 0 - 0.00%
2018-03-19 0 1.550 1.280 1.550 - - 0 0 - 1.307 1.079 1.307 - - 0 - 0.00%
2018-03-16 0 1.550 1.220 1.550 1.550 1.550 26,000 40,300 1.5500 1.307 1.028 1.307 1.307 1.307 30,845 1.3065 1.31%
2018-03-15 0 1.530 1.380 1.550 - - 0 0 - 1.290 1.163 1.307 - - 0 - 0.00%
2018-03-14 0 1.530 1.250 1.550 - - 0 0 - 1.290 1.054 1.307 - - 0 - 0.00%
2018-03-13 0 1.530 1.450 1.550 1.450 1.550 28,000 41,080 1.4671 1.290 1.222 1.307 1.222 1.307 33,217 1.2367 5.52%
2018-03-12 0 1.450 1.290 1.660 - - 0 0 - 1.222 1.087 1.399 - - 0 - 0.00%
2018-03-09 0 1.450 1.290 1.650 - - 0 0 - 1.222 1.087 1.391 - - 0 - 0.00%
2018-03-08 0 1.450 1.280 1.640 - - 0 0 - 1.222 1.079 1.382 - - 0 - 0.00%
2018-03-07 0 1.450 1.250 1.620 - - 0 0 - 1.222 1.054 1.366 - - 0 - 0.00%
2018-03-06 0 1.450 1.250 1.600 - - 0 0 - 1.222 1.054 1.349 - - 0 - 0.00%
2018-03-05 0 1.450 1.250 1.600 - - 0 0 - 1.222 1.054 1.349 - - 0 - 0.00%
2018-03-02 0 1.450 1.260 1.620 - - 0 0 - 1.222 1.062 1.366 - - 0 - 0.00%
2018-03-01 0 1.450 1.260 1.580 - - 0 0 - 1.222 1.062 1.332 - - 0 - 0.00%
2018-02-28 0 1.450 1.230 1.600 - - 0 0 - 1.222 1.037 1.349 - - 0 - 0.00%
2018-02-27 0 1.450 1.230 1.600 - - 0 0 - 1.222 1.037 1.349 - - 0 - 0.00%
2018-02-26 0 1.450 1.230 1.580 - - 0 0 - 1.222 1.037 1.332 - - 0 - 0.00%
2018-02-23 0 1.450 1.230 1.600 - - 0 0 - 1.222 1.037 1.349 - - 0 - 0.00%
2018-02-22 0 1.450 1.230 1.590 1.450 1.450 10,000 14,500 1.4500 1.222 1.037 1.340 1.222 1.222 11,863 1.2223 0.00%
2018-02-21 0 1.450 1.240 1.600 - - 0 0 - 1.222 1.045 1.349 - - 0 - 0.00%
2018-02-20 0 1.450 1.250 1.450 - - 0 0 - 1.222 1.054 1.222 - - 0 - 0.00%
2018-02-15 0 1.450 1.300 1.670 - - 0 0 - 1.222 1.096 1.408 - - 0 - 0.00%
2018-02-14 0 1.450 1.230 1.680 - - 0 0 - 1.222 1.037 1.416 - - 0 - 0.00%
2018-02-13 0 1.450 1.230 1.450 - - 0 0 - 1.222 1.037 1.222 - - 0 - 0.00%
2018-02-12 0 1.450 1.240 1.500 - - 0 0 - 1.222 1.045 1.264 - - 0 - 0.00%
2018-02-09 0 1.450 1.220 1.550 1.450 1.450 2,000 2,900 1.4500 1.222 1.028 1.307 1.222 1.222 2,373 1.2223 3.57%
2018-02-08 0 1.400 1.280 1.500 - - 0 0 - 1.180 1.079 1.264 - - 0 - 0.00%
2018-02-07 0 1.400 1.280 1.500 1.250 1.400 10,000 13,100 1.3100 1.180 1.079 1.264 1.054 1.180 11,863 1.1042 0.00%
2018-02-06 0 1.400 1.230 1.590 - - 0 0 - 1.180 1.037 1.340 - - 0 - 0.00%
2018-02-05 0 1.400 1.360 1.600 - - 0 0 - 1.180 1.146 1.349 - - 0 - 0.00%
2018-02-02 0 1.400 1.360 1.600 - - 0 0 - 1.180 1.146 1.349 - - 0 - 0.00%
2018-02-01 0 1.400 1.360 1.570 - - 0 0 - 1.180 1.146 1.323 - - 0 - 0.00%
2018-01-31 0 1.400 1.360 1.590 - - 0 0 - 1.180 1.146 1.340 - - 0 - 0.00%
2018-01-30 0 1.400 1.400 1.590 1.350 1.360 26,000 35,340 1.3592 1.180 1.180 1.340 1.138 1.146 30,845 1.1457 0.00%
2018-01-29 0 1.400 1.380 1.590 - - 0 0 - 1.180 1.163 1.340 - - 0 - 0.00%
2018-01-26 0 1.400 1.380 1.600 - - 0 0 - 1.180 1.163 1.349 - - 0 - 0.00%
2018-01-25 0 1.400 1.380 1.600 - - 0 0 - 1.180 1.163 1.349 - - 0 - 0.00%
2018-01-24 0 1.400 1.390 1.600 - - 0 0 - 1.180 1.172 1.349 - - 0 - 0.00%
2018-01-23 0 1.400 1.400 1.500 1.400 1.480 6,000 8,660 1.4433 1.180 1.180 1.264 1.180 1.248 7,118 1.2166 -6.67%
2018-01-22 0 1.500 1.350 1.500 - - 0 0 - 1.264 1.138 1.264 - - 0 - 0.00%
2018-01-19 0 1.500 1.350 1.550 - - 0 0 - 1.264 1.138 1.307 - - 0 - 0.00%
2018-01-18 0 1.500 1.380 1.550 - - 0 0 - 1.264 1.163 1.307 - - 0 - 0.00%
2018-01-17 0 1.500 1.380 1.550 - - 0 0 - 1.264 1.163 1.307 - - 0 - 0.00%
2018-01-16 0 1.500 1.350 1.500 - - 0 0 - 1.264 1.138 1.264 - - 0 - 0.00%
2018-01-15 0 1.500 1.380 1.550 - - 0 0 - 1.264 1.163 1.307 - - 0 - 0.00%
2018-01-12 0 1.500 1.400 1.500 - - 0 0 - 1.264 1.180 1.264 - - 0 - -1.32%
2018-01-11 0 1.520 1.520 1.550 1.470 1.490 16,000 23,640 1.4775 1.281 1.281 1.307 1.239 1.256 18,981 1.2454 -6.17%
2018-01-10 0 1.620 1.060 1.620 - - 0 0 - 1.366 0.894 1.366 - - 0 - 0.00%
2018-01-09 0 1.620 1.470 1.830 - - 0 0 - 1.366 1.239 1.543 - - 0 - 0.00%
2018-01-08 0 1.620 1.220 1.620 - - 0 0 - 1.366 1.028 1.366 - - 0 - 0.00%
2018-01-05 0 1.620 1.620 1.760 1.560 1.560 6,000 9,360 1.5600 1.366 1.366 1.484 1.315 1.315 7,118 1.3150 3.85%
2018-01-04 0 1.560 1.170 1.570 - - 0 0 - 1.315 0.986 1.323 - - 0 - 0.00%
2018-01-03 0 1.560 1.390 1.560 - - 0 0 - 1.315 1.172 1.315 - - 0 - 0.00%
2018-01-02 0 1.560 0.201 1.760 - - 0 0 - 1.315 0.169 1.484 - - 0 - 0.00%
2017-12-29 0 1.560 1.390 1.760 - - 0 0 - 1.315 1.172 1.484 - - 0 - 0.00%
2017-12-28 0 1.560 1.170 1.760 - - 0 0 - 1.315 0.986 1.484 - - 0 - 0.00%
2017-12-27 0 1.560 1.120 1.760 - - 0 0 - 1.315 0.944 1.484 - - 0 - 0.00%
2017-12-22 0 1.560 1.170 1.760 - - 0 0 - 1.315 0.986 1.484 - - 0 - 0.00%
2017-12-21 0 1.560 0.970 1.760 - - 0 0 - 1.315 0.818 1.484 - - 0 - 0.00%
2017-12-20 0 1.560 1.550 1.760 - - 0 0 - 1.315 1.307 1.484 - - 0 - 0.00%
2017-12-19 0 1.560 0.750 1.760 - - 0 0 - 1.315 0.632 1.484 - - 0 - 0.00%
2017-12-18 0 1.560 1.500 1.760 - - 0 0 - 1.315 1.264 1.484 - - 0 - 0.00%
2017-12-15 0 1.560 0.980 1.560 - - 0 0 - 1.315 0.826 1.315 - - 0 - -0.64%
2017-12-14 0 1.570 1.420 1.700 - - 0 0 - 1.323 1.197 1.433 - - 0 - 0.00%
2017-12-13 0 1.570 1.420 1.600 - - 0 0 - 1.323 1.197 1.349 - - 0 - 0.00%
2017-12-12 0 1.570 1.430 1.700 - - 0 0 - 1.323 1.205 1.433 - - 0 - 0.00%
2017-12-11 0 1.570 1.410 1.600 - - 0 0 - 1.323 1.189 1.349 - - 0 - 0.00%
2017-12-08 0 1.570 1.420 1.570 - - 0 0 - 1.323 1.197 1.323 - - 0 - 0.00%
2017-12-07 0 1.570 1.440 1.600 - - 0 0 - 1.323 1.214 1.349 - - 0 - 0.00%
2017-12-06 0 1.570 1.420 1.600 - - 0 0 - 1.323 1.197 1.349 - - 0 - 0.00%
2017-12-05 0 1.570 1.450 1.580 - - 0 0 - 1.323 1.222 1.332 - - 0 - 0.00%
2017-12-04 0 1.570 1.450 1.580 1.570 1.580 16,000 25,200 1.5750 1.323 1.222 1.332 1.323 1.332 18,981 1.3276 10.18%
2017-12-01 0 1.430 1.290 1.600 - - 0 0 - 1.201 1.084 1.344 - - 0 - 0.00%
2017-11-30 0 1.430 1.290 1.600 - - 0 0 - 1.201 1.084 1.344 - - 0 - 0.00%
2017-11-29 0 1.430 1.290 1.600 - - 0 0 - 1.201 1.084 1.344 - - 0 - 0.00%
2017-11-28 0 1.430 1.290 1.600 - - 0 0 - 1.201 1.084 1.344 - - 0 - 0.00%
2017-11-27 0 1.430 1.290 1.600 - - 0 0 - 1.201 1.084 1.344 - - 0 - 0.00%
2017-11-24 0 1.430 1.580 1.780 1.420 1.580 18,000 26,200 1.4556 1.201 1.327 1.495 1.193 1.327 21,429 1.2226 -9.49%
2017-11-23 0 1.580 1.430 1.780 - - 0 0 - 1.327 1.201 1.495 - - 0 - 0.00%
2017-11-22 0 1.580 1.420 1.580 - - 0 0 - 1.327 1.193 1.327 - - 0 - 0.00%
2017-11-21 0 1.580 1.340 1.650 1.420 1.580 24,000 36,000 1.5000 1.327 1.126 1.386 1.193 1.327 28,572 1.2600 0.00%
2017-11-20 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-17 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-16 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-15 0 1.580 1.420 1.720 - - 0 0 - 1.327 1.193 1.445 - - 0 - 0.00%
2017-11-14 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-13 0 1.580 1.420 1.750 - - 0 0 - 1.327 1.193 1.470 - - 0 - 0.00%
2017-11-10 0 1.580 1.580 1.990 1.540 1.540 20,000 30,800 1.5400 1.327 1.327 1.672 1.294 1.294 23,810 1.2936 0.00%
2017-11-09 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-08 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-07 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-06 0 1.580 1.420 1.780 - - 0 0 - 1.327 1.193 1.495 - - 0 - 0.00%
2017-11-03 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-11-02 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-11-01 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-31 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-30 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-27 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-26 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-25 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-24 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-23 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-20 0 1.580 1.430 1.880 - - 0 0 - 1.327 1.201 1.579 - - 0 - 0.00%
2017-10-19 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-18 0 1.580 1.420 1.650 - - 0 0 - 1.327 1.193 1.386 - - 0 - 0.00%
2017-10-17 0 1.580 - 1.900 - - 0 0 - 1.327 - 1.596 - - 0 - 0.00%
2017-10-16 0 1.580 1.420 1.700 - - 0 0 - 1.327 1.193 1.428 - - 0 - 0.00%
2017-10-13 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-12 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-11 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-10 0 1.580 1.420 1.900 - - 0 0 - 1.327 1.193 1.596 - - 0 - 0.00%
2017-10-09 0 1.580 1.190 1.800 - - 0 0 - 1.327 1.000 1.512 - - 0 - 0.00%
2017-10-06 0 1.580 1.420 1.800 - - 0 0 - 1.327 1.193 1.512 - - 0 - 0.00%
2017-10-04 0 1.580 1.420 1.800 - - 0 0 - 1.327 1.193 1.512 - - 0 - 0.00%
2017-10-03 0 1.580 1.420 1.790 - - 0 0 - 1.327 1.193 1.504 - - 0 - 0.00%
2017-09-29 0 1.580 1.440 1.580 - - 0 0 - 1.327 1.210 1.327 - - 0 - -1.25%
2017-09-28 0 1.600 1.440 1.900 - - 0 0 - 1.344 1.210 1.596 - - 0 - 0.00%
2017-09-27 0 1.600 1.440 1.900 - - 0 0 - 1.344 1.210 1.596 - - 0 - 0.00%
2017-09-26 0 1.600 1.440 1.600 - - 0 0 - 1.344 1.210 1.344 - - 0 - 0.00%
2017-09-25 0 1.600 1.450 1.600 - - 0 0 - 1.344 1.218 1.344 - - 0 - -0.62%
2017-09-22 0 1.610 1.460 1.610 - - 0 0 - 1.352 1.226 1.352 - - 0 - -0.62%
2017-09-21 0 1.620 1.480 1.620 - - 0 0 - 1.361 1.243 1.361 - - 0 - 0.00%
2017-09-20 0 1.620 1.620 1.780 1.610 1.610 6,000 9,660 1.6100 1.361 1.361 1.495 1.352 1.352 7,143 1.3524 -9.50%
2017-09-19 0 1.790 1.620 1.790 - - 0 0 - 1.504 1.361 1.504 - - 0 - -0.56%
2017-09-18 0 1.800 1.620 1.800 - - 0 0 - 1.512 1.361 1.512 - - 0 - 0.00%
2017-09-15 0 1.800 1.620 1.800 - - 0 0 - 1.512 1.361 1.512 - - 0 - 0.00%
2017-09-14 0 1.800 1.620 1.840 - - 0 0 - 1.512 1.361 1.546 - - 0 - 0.00%
2017-09-13 0 1.800 1.620 1.800 - - 0 0 - 1.512 1.361 1.512 - - 0 - 0.00%
2017-09-12 0 1.800 1.620 1.830 - - 0 0 - 1.512 1.361 1.537 - - 0 - 0.00%
2017-09-11 0 1.800 1.610 1.830 1.550 1.800 16,000 25,840 1.6150 1.512 1.352 1.537 1.302 1.512 19,048 1.3566 20.00%
2017-09-08 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-09-07 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-09-06 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-09-05 0 1.500 1.220 1.600 - - 0 0 - 1.260 1.025 1.344 - - 0 - 0.00%
2017-09-04 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-09-01 0 1.500 1.210 1.600 - - 0 0 - 1.260 1.016 1.344 - - 0 - 0.00%
2017-08-31 0 1.500 1.210 1.600 - - 0 0 - 1.260 1.016 1.344 - - 0 - 0.00%
2017-08-30 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-08-29 0 1.500 1.500 1.800 1.500 1.500 40,000 60,000 1.5000 1.260 1.260 1.512 1.260 1.260 47,620 1.2600 0.00%
2017-08-28 0 1.500 1.500 1.800 1.490 1.520 362,000 544,440 1.5040 1.260 1.260 1.512 1.252 1.277 430,960 1.2633 0.00%
2017-08-25 0 1.500 1.210 1.800 - - 0 0 - 1.260 1.016 1.512 - - 0 - 0.00%
2017-08-24 0 1.500 1.250 1.800 1.500 1.500 36,000 54,000 1.5000 1.260 1.050 1.512 1.260 1.260 42,858 1.2600 -3.23%
2017-08-22 0 1.550 1.190 - - - 0 0 - 1.302 1.000 - - - 0 - 0.00%
2017-08-21 0 1.550 1.250 1.850 - - 0 0 - 1.302 1.050 1.554 - - 0 - 0.00%
2017-08-18 0 1.550 1.250 1.850 - - 0 0 - 1.302 1.050 1.554 - - 0 - 0.00%
2017-08-17 0 1.550 1.250 1.560 - - 0 0 - 1.302 1.050 1.310 - - 0 - 0.00%
2017-08-16 0 1.550 1.500 1.790 1.550 1.550 6,000 9,300 1.5500 1.302 1.260 1.504 1.302 1.302 7,143 1.3020 3.33%
2017-08-15 0 1.500 1.450 1.790 1.500 1.510 34,000 51,040 1.5012 1.260 1.218 1.504 1.260 1.268 40,477 1.2610 -8.81%
2017-08-14 0 1.645 1.500 2.100 - - 0 0 - 1.382 1.260 1.764 - - 0 - 0.00%
2017-08-11 0 1.645 1.240 1.980 - - 0 0 - 1.382 1.042 1.663 - - 0 - 0.00%
2017-08-10 0 1.645 1.270 1.980 - - 0 0 - 1.382 1.067 1.663 - - 0 - 0.00%
2017-08-09 0 1.650 1.310 1.980 - - 0 0 - 1.382 1.097 1.658 - - 0 - 0.00%
2017-08-08 0 1.650 1.300 - - - 0 0 - 1.382 1.089 - - - 0 - 0.00%
2017-08-07 0 1.650 1.240 2.250 - - 0 0 - 1.382 1.038 1.884 - - 0 - 0.00%
2017-08-04 0 1.650 1.240 1.980 - - 0 0 - 1.382 1.038 1.658 - - 0 - 0.00%
2017-08-03 0 1.650 1.370 1.800 - - 0 0 - 1.382 1.147 1.507 - - 0 - 0.00%
2017-08-02 0 1.650 1.370 1.800 - - 0 0 - 1.382 1.147 1.507 - - 0 - 0.00%
2017-08-01 0 1.650 1.560 1.650 1.650 1.690 18,000 30,100 1.6722 1.382 1.306 1.382 1.382 1.415 21,494 1.4004 -6.25%
2017-07-31 0 1.760 1.460 1.760 - - 0 0 - 1.474 1.223 1.474 - - 0 - 0.00%
2017-07-28 0 1.760 1.460 2.000 - - 0 0 - 1.474 1.223 1.675 - - 0 - 0.00%
2017-07-27 0 1.760 1.460 1.760 - - 0 0 - 1.474 1.223 1.474 - - 0 - 0.00%
2017-07-26 0 1.760 1.460 1.840 - - 0 0 - 1.474 1.223 1.541 - - 0 - 0.00%
2017-07-25 0 1.760 1.590 2.000 - - 0 0 - 1.474 1.332 1.675 - - 0 - 0.00%
2017-07-24 0 1.760 1.460 2.000 - - 0 0 - 1.474 1.223 1.675 - - 0 - 0.00%
2017-07-21 0 1.760 1.460 1.990 - - 0 0 - 1.474 1.223 1.667 - - 0 - 0.00%
2017-07-20 0 1.760 1.490 1.990 - - 0 0 - 1.474 1.248 1.667 - - 0 - 0.00%
2017-07-19 0 1.760 1.460 2.000 - - 0 0 - 1.474 1.223 1.675 - - 0 - 0.00%
2017-07-18 0 1.760 1.460 2.000 - - 0 0 - 1.474 1.223 1.675 - - 0 - 0.00%
2017-07-17 0 1.760 1.470 1.990 - - 0 0 - 1.474 1.231 1.667 - - 0 - 0.00%
2017-07-14 0 1.760 1.460 1.770 - - 0 0 - 1.474 1.223 1.482 - - 0 - 0.00%
2017-07-13 0 1.760 1.460 1.780 - - 0 0 - 1.474 1.223 1.491 - - 0 - 0.00%
2017-07-12 0 1.760 1.460 1.820 - - 0 0 - 1.474 1.223 1.524 - - 0 - 0.00%
2017-07-11 0 1.760 1.720 1.780 1.760 1.780 8,000 14,120 1.7650 1.474 1.440 1.491 1.474 1.491 9,553 1.4781 -4.86%
2017-07-10 0 1.850 1.720 1.850 - - 0 0 - 1.549 1.440 1.549 - - 0 - -3.65%
2017-07-07 0 1.920 1.720 2.290 - - 0 0 - 1.608 1.440 1.918 - - 0 - 0.00%
2017-07-06 0 1.920 1.720 1.920 - - 0 0 - 1.608 1.440 1.608 - - 0 - -1.03%
2017-07-05 0 1.940 1.720 1.960 - - 0 0 - 1.625 1.440 1.641 - - 0 - 0.00%
2017-07-04 0 1.940 1.720 2.290 - - 0 0 - 1.625 1.440 1.918 - - 0 - 0.00%
2017-07-03 0 1.940 1.720 2.090 - - 0 0 - 1.625 1.440 1.750 - - 0 - 0.00%
2017-06-30 0 1.940 1.720 1.940 - - 0 0 - 1.625 1.440 1.625 - - 0 - -1.02%
2017-06-29 0 1.960 1.720 2.000 - - 0 0 - 1.641 1.440 1.675 - - 0 - 0.00%
2017-06-28 0 1.960 1.720 1.960 - - 0 0 - 1.641 1.440 1.641 - - 0 - 0.00%
2017-06-27 0 1.960 1.720 2.100 - - 0 0 - 1.641 1.440 1.759 - - 0 - 0.00%
2017-06-26 0 1.960 1.720 1.970 - - 0 0 - 1.641 1.440 1.650 - - 0 - 0.00%
2017-06-23 0 1.960 1.720 2.300 - - 0 0 - 1.641 1.440 1.926 - - 0 - 0.00%
2017-06-22 0 1.960 1.720 1.980 - - 0 0 - 1.641 1.440 1.658 - - 0 - 0.00%
2017-06-21 0 1.960 1.720 2.300 - - 0 0 - 1.641 1.440 1.926 - - 0 - 0.00%
2017-06-20 0 1.960 1.720 1.960 - - 0 0 - 1.641 1.440 1.641 - - 0 - 0.00%
2017-06-19 0 1.960 1.720 1.960 - - 0 0 - 1.641 1.440 1.641 - - 0 - -1.01%
2017-06-16 0 1.980 1.720 2.000 - - 0 0 - 1.658 1.440 1.675 - - 0 - 0.00%
2017-06-15 0 1.980 1.730 2.000 - - 0 0 - 1.658 1.449 1.675 - - 0 - 0.00%
2017-06-14 0 1.980 1.740 1.980 - - 0 0 - 1.658 1.457 1.658 - - 0 - -0.50%
2017-06-13 0 1.990 1.720 2.000 - - 0 0 - 1.667 1.440 1.675 - - 0 - 0.00%
2017-06-12 0 1.990 1.720 2.000 - - 0 0 - 1.667 1.440 1.675 - - 0 - 0.00%
2017-06-09 0 1.990 1.720 2.000 - - 0 0 - 1.667 1.440 1.675 - - 0 - 0.00%
2017-06-08 0 1.990 1.720 2.300 - - 0 0 - 1.667 1.440 1.926 - - 0 - 0.00%
2017-06-07 0 1.990 1.720 2.300 - - 0 0 - 1.667 1.440 1.926 - - 0 - 0.00%
2017-06-06 0 1.990 1.720 2.300 - - 0 0 - 1.667 1.440 1.926 - - 0 - 0.00%
2017-06-05 0 1.990 1.730 2.280 - - 0 0 - 1.667 1.449 1.909 - - 0 - 0.00%
2017-06-02 0 1.990 1.720 2.300 - - 0 0 - 1.667 1.440 1.926 - - 0 - 0.00%
2017-06-01 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-31 0 1.990 1.720 2.300 - - 0 0 - 1.667 1.440 1.926 - - 0 - 0.00%
2017-05-29 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-26 0 1.990 1.760 2.300 - - 0 0 - 1.667 1.474 1.926 - - 0 - 0.00%
2017-05-25 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-24 0 1.990 1.750 2.280 - - 0 0 - 1.667 1.466 1.909 - - 0 - 0.00%
2017-05-23 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-22 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-19 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-18 0 1.990 1.730 2.300 - - 0 0 - 1.667 1.449 1.926 - - 0 - 0.00%
2017-05-17 0 1.990 1.760 2.000 - - 0 0 - 1.667 1.474 1.675 - - 0 - 0.00%
2017-05-16 0 1.990 1.730 2.000 - - 0 0 - 1.667 1.449 1.675 - - 0 - 0.00%
2017-05-15 0 1.990 1.710 1.990 2.250 2.250 2,000 4,500 2.2500 1.667 1.432 1.667 1.884 1.884 2,388 1.8842 2.05%
2017-05-12 0 1.950 1.660 2.250 - - 0 0 - 1.633 1.390 1.884 - - 0 - 0.00%
2017-05-11 0 1.950 1.750 2.250 - - 0 0 - 1.633 1.466 1.884 - - 0 - 0.00%
2017-05-10 0 1.950 1.680 2.250 - - 0 0 - 1.633 1.407 1.884 - - 0 - 0.00%
2017-05-09 0 1.950 1.740 2.250 - - 0 0 - 1.633 1.457 1.884 - - 0 - 0.00%
2017-05-08 0 1.950 1.690 2.250 - - 0 0 - 1.633 1.415 1.884 - - 0 - 0.00%
2017-05-05 0 1.950 1.490 2.250 - - 0 0 - 1.633 1.248 1.884 - - 0 - 0.00%
2017-05-04 0 1.950 1.670 2.250 - - 0 0 - 1.633 1.399 1.884 - - 0 - 0.00%
2017-05-02 0 1.950 1.700 1.950 - - 0 0 - 1.633 1.424 1.633 - - 0 - -1.52%
2017-04-28 0 1.980 1.750 2.240 - - 0 0 - 1.658 1.466 1.876 - - 0 - 0.00%
2017-04-27 0 1.980 1.750 2.250 - - 0 0 - 1.658 1.466 1.884 - - 0 - 0.00%
2017-04-26 0 1.980 1.700 2.250 - - 0 0 - 1.658 1.424 1.884 - - 0 - 0.00%
2017-04-25 0 1.980 1.700 1.980 - - 0 0 - 1.658 1.424 1.658 - - 0 - 0.00%
2017-04-24 0 1.980 1.700 1.980 - - 0 0 - 1.658 1.424 1.658 - - 0 - 0.00%
2017-04-21 0 1.980 1.700 2.250 - - 0 0 - 1.658 1.424 1.884 - - 0 - 0.00%
2017-04-20 0 1.980 1.730 2.100 - - 0 0 - 1.658 1.449 1.759 - - 0 - 0.00%
2017-04-19 0 1.980 1.710 2.000 - - 0 0 - 1.658 1.432 1.675 - - 0 - 0.00%
2017-04-18 0 1.980 1.720 2.250 - - 0 0 - 1.658 1.440 1.884 - - 0 - 0.00%
2017-04-13 0 1.980 1.700 2.240 - - 0 0 - 1.658 1.424 1.876 - - 0 - 0.00%
2017-04-12 0 1.980 1.760 2.250 - - 0 0 - 1.658 1.474 1.884 - - 0 - 0.00%
2017-04-11 0 1.980 1.800 2.000 1.690 1.980 6,000 11,020 1.8367 1.658 1.507 1.675 1.415 1.658 7,165 1.5381 1.54%
2017-04-10 0 1.950 1.690 2.220 - - 0 0 - 1.633 1.415 1.859 - - 0 - 0.00%
2017-04-07 0 1.950 1.730 2.000 1.860 1.950 22,000 41,100 1.8682 1.633 1.449 1.675 1.558 1.633 26,271 1.5645 0.52%
2017-04-06 0 1.940 1.850 2.210 - - 0 0 - 1.625 1.549 1.851 - - 0 - 0.00%
2017-04-05 0 1.940 1.840 2.210 - - 0 0 - 1.625 1.541 1.851 - - 0 - 0.00%
2017-04-03 0 1.940 1.830 2.210 - - 0 0 - 1.625 1.533 1.851 - - 0 - 0.00%
2017-03-31 0 1.940 1.840 2.080 - - 0 0 - 1.625 1.541 1.742 - - 0 - 0.00%
2017-03-30 0 1.940 1.820 2.020 - - 0 0 - 1.625 1.524 1.692 - - 0 - 0.00%
2017-03-29 0 1.940 1.810 1.990 - - 0 0 - 1.625 1.516 1.667 - - 0 - 0.00%
2017-03-28 0 1.940 1.850 1.990 1.940 1.940 32,000 62,080 1.9400 1.625 1.549 1.667 1.625 1.625 38,212 1.6246 -2.51%
2017-03-27 0 1.990 1.850 1.990 1.850 1.990 12,000 22,480 1.8733 1.667 1.549 1.667 1.549 1.667 14,329 1.5688 -0.50%
2017-03-24 0 2.000 1.950 2.000 1.960 2.020 24,000 48,200 2.0083 1.675 1.633 1.675 1.641 1.692 28,659 1.6819 2.56%
2017-03-23 0 1.950 1.950 2.000 1.950 2.000 30,000 59,320 1.9773 1.633 1.633 1.675 1.633 1.675 35,824 1.6559 -0.51%
2017-03-22 0 1.960 1.940 2.000 1.950 2.000 46,000 90,480 1.9670 1.641 1.625 1.675 1.633 1.675 54,929 1.6472 4.26%
2017-03-21 0 1.880 1.870 1.970 - - 0 0 - 1.574 1.566 1.650 - - 0 - 0.00%
2017-03-20 0 1.880 1.770 1.970 - - 0 0 - 1.574 1.482 1.650 - - 0 - 0.00%
2017-03-17 0 1.880 1.880 1.970 - - 0 0 - 1.574 1.574 1.650 - - 0 - 0.00%
2017-03-16 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-03-15 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-03-14 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-03-13 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-03-10 0 1.880 1.750 2.060 - - 0 0 - 1.574 1.466 1.725 - - 0 - 0.00%
2017-03-09 0 1.880 1.750 1.960 - - 0 0 - 1.574 1.466 1.641 - - 0 - 0.00%
2017-03-08 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-03-07 0 1.880 1.750 2.060 - - 0 0 - 1.574 1.466 1.725 - - 0 - 0.00%
2017-03-06 0 1.880 1.750 2.060 - - 0 0 - 1.574 1.466 1.725 - - 0 - 0.00%
2017-03-03 0 1.880 1.750 2.000 - - 0 0 - 1.574 1.466 1.675 - - 0 - 0.00%
2017-03-02 0 1.880 1.750 2.060 - - 0 0 - 1.574 1.466 1.725 - - 0 - 0.00%
2017-03-01 0 1.880 1.760 2.060 - - 0 0 - 1.574 1.474 1.725 - - 0 - 0.00%
2017-02-28 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-02-27 0 1.880 1.750 1.980 - - 0 0 - 1.574 1.466 1.658 - - 0 - 0.00%
2017-02-24 0 1.880 1.880 1.980 - - 0 0 - 1.574 1.574 1.658 - - 0 - 0.00%
2017-02-23 0 1.880 1.880 1.980 1.880 1.880 10,000 18,800 1.8800 1.574 1.574 1.658 1.574 1.574 11,941 1.5744 0.00%
2017-02-22 0 1.880 1.790 2.000 1.660 1.880 12,000 20,360 1.6967 1.574 1.499 1.675 1.390 1.574 14,329 1.4209 0.00%
2017-02-21 0 1.880 1.860 2.060 1.880 1.880 10,000 18,800 1.8800 1.574 1.558 1.725 1.574 1.574 11,941 1.5744 0.00%
2017-02-20 0 1.880 1.650 1.880 - - 0 0 - 1.574 1.382 1.574 - - 0 - 0.00%
2017-02-17 0 1.880 1.880 1.950 1.800 1.880 24,000 44,280 1.8450 1.574 1.574 1.633 1.507 1.574 28,659 1.5451 1.08%
2017-02-16 0 1.860 1.790 1.860 - - 0 0 - 1.558 1.499 1.558 - - 0 - -0.53%
2017-02-15 0 1.870 1.660 1.880 1.780 1.870 8,000 14,420 1.8025 1.566 1.390 1.574 1.491 1.566 9,553 1.5095 4.47%
2017-02-14 0 1.790 1.670 1.790 - - 0 0 - 1.499 1.399 1.499 - - 0 - -0.56%
2017-02-13 0 1.800 1.710 1.890 - - 0 0 - 1.507 1.432 1.583 - - 0 - 0.00%
2017-02-10 0 1.800 1.750 1.800 - - 0 0 - 1.507 1.466 1.507 - - 0 - -3.23%
2017-02-09 0 1.860 1.760 1.880 1.750 1.860 8,000 14,340 1.7925 1.558 1.474 1.574 1.466 1.558 9,553 1.5011 -1.06%
2017-02-08 0 1.880 1.800 2.030 1.780 1.880 56,000 102,080 1.8229 1.574 1.507 1.700 1.491 1.574 66,871 1.5265 0.00%
2017-02-07 0 1.880 1.780 1.880 1.840 1.890 8,000 14,820 1.8525 1.574 1.491 1.574 1.541 1.583 9,553 1.5514 -0.53%
2017-02-06 0 1.890 1.780 1.890 - - 0 0 - 1.583 1.491 1.583 - - 0 - -1.56%
2017-02-03 0 1.920 1.880 1.980 1.870 1.960 86,000 161,700 1.8802 1.608 1.574 1.658 1.566 1.641 102,694 1.5746 4.92%
2017-02-02 0 1.830 1.750 1.830 1.830 1.830 6,700 12,240 1.8269 1.533 1.466 1.533 1.533 1.533 8,001 1.5299 1.67%
2017-02-01 0 1.800 1.750 1.800 - - 0 0 - 1.507 1.466 1.507 - - 0 - -1.64%
2017-01-27 0 1.830 1.750 1.830 1.780 1.830 12,000 21,460 1.7883 1.533 1.466 1.533 1.491 1.533 14,329 1.4976 1.67%
2017-01-26 0 1.800 1.750 1.830 - - 0 0 - 1.507 1.466 1.533 - - 0 - 0.00%
2017-01-25 0 1.800 1.750 1.800 - - 0 0 - 1.507 1.466 1.507 - - 0 - -1.10%
2017-01-24 0 1.820 1.750 1.820 1.750 1.820 44,000 77,440 1.7600 1.524 1.466 1.524 1.466 1.524 52,541 1.4739 0.00%
2017-01-23 0 1.820 1.720 1.820 1.740 1.820 26,000 45,400 1.7462 1.524 1.440 1.524 1.457 1.524 31,047 1.4623 0.00%
2017-01-20 0 1.820 1.740 1.820 1.720 1.820 34,000 58,920 1.7329 1.524 1.457 1.524 1.440 1.524 40,600 1.4512 3.41%
2017-01-19 0 1.760 1.700 1.830 - - 0 0 - 1.474 1.424 1.533 - - 0 - 0.00%
2017-01-18 0 1.760 1.650 1.780 - - 0 0 - 1.474 1.382 1.491 - - 0 - 0.00%
2017-01-17 0 1.760 1.650 1.760 - - 0 0 - 1.474 1.382 1.474 - - 0 - 0.00%
2017-01-16 0 1.760 1.710 1.780 1.760 1.760 2,000 3,520 1.7600 1.474 1.432 1.491 1.474 1.474 2,388 1.4739 0.57%
2017-01-13 0 1.750 1.650 1.790 1.750 1.750 20,000 35,000 1.7500 1.466 1.382 1.499 1.466 1.466 23,882 1.4655 -2.23%
2017-01-12 0 1.790 1.750 1.820 - - 0 0 - 1.499 1.466 1.524 - - 0 - 0.00%
2017-01-11 0 1.790 1.700 1.850 1.790 1.790 10,000 17,900 1.7900 1.499 1.424 1.549 1.499 1.499 11,941 1.4990 8.48%
2017-01-10 0 1.650 1.630 1.790 - - 0 0 - 1.382 1.365 1.499 - - 0 - 0.00%
2017-01-09 0 1.650 1.610 1.700 1.640 1.650 112,667 185,840 1.6495 1.382 1.348 1.424 1.373 1.382 134,538 1.3813 0.00%
2017-01-06 0 1.650 1.600 1.660 1.650 1.650 100,000 165,000 1.6500 1.382 1.340 1.390 1.382 1.382 119,412 1.3818 0.00%
2017-01-05 0 1.650 1.590 1.670 1.650 1.650 140,000 231,000 1.6500 1.382 1.332 1.399 1.382 1.382 167,176 1.3818 0.00%
2017-01-04 0 1.650 1.600 1.660 1.650 1.650 140,000 231,000 1.6500 1.382 1.340 1.390 1.382 1.382 167,176 1.3818 0.00%
2017-01-03 0 1.650 1.550 1.660 1.650 1.650 120,000 198,000 1.6500 1.382 1.298 1.390 1.382 1.382 143,294 1.3818 0.00%
2016-12-30 0 1.650 1.550 1.650 1.650 1.650 314,000 518,100 1.6500 1.382 1.298 1.382 1.382 1.382 374,953 1.3818 0.61%
2016-12-29 0 1.640 1.550 1.650 - - 0 0 - 1.373 1.298 1.382 - - 0 - 0.00%
2016-12-28 0 1.640 1.550 1.650 - - 0 0 - 1.373 1.298 1.382 - - 0 - 0.00%
2016-12-23 0 1.640 1.530 1.640 - - 0 0 - 1.373 1.281 1.373 - - 0 - -0.61%
2016-12-22 0 1.650 1.510 1.650 - - 0 0 - 1.382 1.265 1.382 - - 0 - -0.60%
2016-12-21 0 1.660 1.520 1.690 1.640 1.660 142,000 234,880 1.6541 1.390 1.273 1.415 1.373 1.390 169,565 1.3852 3.11%
2016-12-20 0 1.610 1.500 1.650 - - 0 0 - 1.348 1.256 1.382 - - 0 - 0.00%
2016-12-19 0 1.610 1.610 1.650 - - 4,000 6,440 1.6100 1.348 1.348 1.382 - - 4,776 1.3483 0.00%
2016-12-16 0 1.610 1.570 1.630 - - 0 0 - 1.348 1.315 1.365 - - 0 - 0.00%
2016-12-15 0 1.610 1.560 1.620 - - 0 0 - 1.348 1.306 1.357 - - 0 - 0.00%
2016-12-14 0 1.610 1.600 1.650 1.590 1.610 26,000 41,520 1.5969 1.348 1.340 1.382 1.332 1.348 31,047 1.3373 0.62%
2016-12-13 0 1.600 1.600 1.640 - - 0 0 - 1.340 1.340 1.373 - - 0 - 0.00%
2016-12-12 0 1.600 1.600 1.650 1.600 1.600 8,000 12,800 1.6000 1.340 1.340 1.382 1.340 1.340 9,553 1.3399 -3.03%
2016-12-09 0 1.650 1.640 1.660 1.650 1.650 8,000 13,200 1.6500 1.382 1.373 1.390 1.382 1.382 9,553 1.3818 -0.60%
2016-12-08 0 1.660 1.650 1.680 1.650 1.680 112,000 185,100 1.6527 1.390 1.382 1.407 1.382 1.407 133,741 1.3840 0.61%
2016-12-07 0 1.650 1.640 1.700 1.620 1.700 244,000 404,660 1.6584 1.382 1.373 1.424 1.357 1.424 291,365 1.3888 1.85%
2016-12-06 0 1.620 1.600 1.620 1.640 1.640 2,000 3,280 1.6400 1.357 1.340 1.357 1.373 1.373 2,388 1.3734 1.89%
2016-12-05 0 1.590 1.570 1.630 1.500 1.590 82,000 124,520 1.5185 1.332 1.315 1.365 1.256 1.332 97,918 1.2717 -3.34%
2016-12-02 0 1.650 1.600 1.650 - - 0 0 - 1.378 1.336 1.378 - - 0 - -1.20%
2016-12-01 0 1.670 1.600 1.670 1.680 1.700 44,000 74,380 1.6905 1.394 1.336 1.394 1.403 1.419 52,701 1.4114 -1.76%
2016-11-30 0 1.700 1.570 1.700 - - 0 0 - 1.419 1.311 1.419 - - 0 - 0.00%
2016-11-29 0 1.700 1.640 1.700 - - 0 0 - 1.419 1.369 1.419 - - 0 - 0.00%
2016-11-28 0 1.700 1.620 1.700 - - 0 0 - 1.419 1.353 1.419 - - 0 - 0.00%
2016-11-25 0 1.700 1.600 1.700 - - 0 0 - 1.419 1.336 1.419 - - 0 - 0.00%
2016-11-24 0 1.700 1.600 1.700 1.700 1.700 12,000 20,400 1.7000 1.419 1.336 1.419 1.419 1.419 14,373 1.4193 0.00%
2016-11-23 0 1.700 1.630 1.720 1.690 1.700 46,000 77,940 1.6943 1.419 1.361 1.436 1.411 1.419 55,096 1.4146 0.59%
2016-11-22 0 1.690 1.650 1.700 1.690 1.700 30,000 50,900 1.6967 1.411 1.378 1.419 1.411 1.419 35,932 1.4165 -0.59%
2016-11-21 0 1.700 1.690 1.720 1.700 1.700 10,000 17,000 1.7000 1.419 1.411 1.436 1.419 1.419 11,977 1.4193 0.00%
2016-11-18 0 1.700 1.690 1.700 1.700 1.720 10,000 17,120 1.7120 1.419 1.411 1.419 1.419 1.436 11,977 1.4294 0.00%
2016-11-17 0 1.700 1.690 1.730 1.700 1.740 112,000 190,880 1.7043 1.419 1.411 1.444 1.419 1.453 134,148 1.4229 -10.53%
2016-11-16 0 1.900 1.780 1.900 - - 1,990 3,436 1.7266 1.586 1.486 1.586 - - 2,384 1.4416 -2.06%
2016-11-15 0 1.940 1.710 1.940 1.930 2.000 6,000 11,760 1.9600 1.620 1.428 1.620 1.611 1.670 7,186 1.6364 13.45%
2016-11-14 0 1.710 1.610 2.000 - - 0 0 - 1.428 1.344 1.670 - - 0 - 0.00%
2016-11-11 0 1.710 1.590 2.000 - - 0 0 - 1.428 1.327 1.670 - - 0 - 0.00%
2016-11-10 0 1.710 1.700 2.050 - - 0 0 - 1.428 1.419 1.712 - - 0 - 0.00%
2016-11-09 0 1.710 1.640 2.050 - - 0 0 - 1.428 1.369 1.712 - - 0 - 0.00%
2016-11-08 0 1.710 1.650 1.740 1.710 1.720 24,000 41,160 1.7150 1.428 1.378 1.453 1.428 1.436 28,746 1.4319 0.00%
2016-11-07 0 1.710 1.710 2.050 - - 0 0 - 1.428 1.428 1.712 - - 0 - 0.00%
2016-11-04 0 1.710 1.710 1.790 1.710 1.720 50,000 85,820 1.7164 1.428 1.428 1.494 1.428 1.436 59,887 1.4330 -7.57%
2016-11-03 0 1.850 1.690 2.000 - - 0 0 - 1.545 1.411 1.670 - - 0 - 0.00%
2016-11-02 0 1.850 1.680 2.050 - - 0 0 - 1.545 1.403 1.712 - - 0 - 0.00%
2016-11-01 0 1.850 1.680 2.060 - - 0 0 - 1.545 1.403 1.720 - - 0 - 0.00%
2016-10-31 0 1.850 1.670 1.850 1.850 1.850 10,000 18,500 1.8500 1.545 1.394 1.545 1.545 1.545 11,977 1.5446 0.00%
2016-10-28 0 1.850 1.660 1.850 - - 0 0 - 1.545 1.386 1.545 - - 0 - 0.00%
2016-10-27 0 1.850 1.660 1.850 - - 0 0 - 1.545 1.386 1.545 - - 0 - -1.60%
2016-10-26 0 1.880 1.780 1.950 1.880 1.880 2,000 3,760 1.8800 1.570 1.486 1.628 1.570 1.570 2,395 1.5696 4.44%
2016-10-25 0 1.800 1.660 1.800 - - 0 0 - 1.503 1.386 1.503 - - 0 - 0.00%
2016-10-24 0 1.800 1.670 1.850 - - 0 0 - 1.503 1.394 1.545 - - 0 - 0.00%
2016-10-20 0 1.800 1.660 1.800 - - 0 0 - 1.503 1.386 1.503 - - 0 - 0.00%
2016-10-19 0 1.800 1.660 1.800 - - 0 0 - 1.503 1.386 1.503 - - 0 - -1.10%
2016-10-18 0 1.820 1.660 1.820 - - 0 0 - 1.520 1.386 1.520 - - 0 - 0.00%
2016-10-17 0 1.820 1.680 1.970 - - 0 0 - 1.520 1.403 1.645 - - 0 - 0.00%
2016-10-14 0 1.820 1.680 1.900 1.820 1.820 2,000 3,640 1.8200 1.520 1.403 1.586 1.520 1.520 2,395 1.5195 1.11%
2016-10-13 0 1.800 1.700 1.900 - - 0 0 - 1.503 1.419 1.586 - - 0 - 0.00%
2016-10-12 0 1.800 1.720 1.880 1.800 1.850 94,000 170,240 1.8111 1.503 1.436 1.570 1.503 1.545 112,588 1.5121 -3.23%
2016-10-11 0 1.860 1.750 1.860 1.880 2.010 38,000 75,340 1.9826 1.553 1.461 1.553 1.570 1.678 45,514 1.6553 -6.06%
2016-10-07 0 1.980 1.850 1.980 1.710 2.050 112,000 197,840 1.7664 1.653 1.545 1.653 1.428 1.712 134,148 1.4748 13.14%
2016-10-06 0 1.750 1.660 1.840 - - 0 0 - 1.461 1.386 1.536 - - 0 - 0.00%
2016-10-05 0 1.750 1.750 1.840 1.700 1.740 10,000 17,160 1.7160 1.461 1.461 1.536 1.419 1.453 11,977 1.4327 5.42%
2016-10-04 0 1.660 1.660 1.830 - - 0 0 - 1.386 1.386 1.528 - - 0 - 0.00%
2016-10-03 0 1.660 1.660 1.830 - - 0 0 - 1.386 1.386 1.528 - - 0 - 0.00%
2016-09-30 0 1.660 1.660 1.840 - - 0 0 - 1.386 1.386 1.536 - - 0 - 0.00%
2016-09-29 0 1.660 1.660 1.840 - - 0 0 - 1.386 1.386 1.536 - - 0 - 1.22%
2016-09-28 0 1.640 1.640 1.820 - - 0 0 - 1.369 1.369 1.520 - - 0 - 0.00%
2016-09-27 0 1.640 1.560 1.820 - - 0 0 - 1.369 1.302 1.520 - - 0 - 0.00%
2016-09-26 0 1.640 1.560 1.840 - - 0 0 - 1.369 1.302 1.536 - - 0 - 0.00%
2016-09-23 0 1.640 1.630 1.810 1.640 1.640 2,000 3,280 1.6400 1.369 1.361 1.511 1.369 1.369 2,395 1.3692 0.61%
2016-09-22 0 1.630 1.570 1.640 1.620 1.630 6,000 9,760 1.6267 1.361 1.311 1.369 1.353 1.361 7,186 1.3581 -1.81%
2016-09-21 0 1.660 1.550 1.710 - - 0 0 - 1.386 1.294 1.428 - - 0 - 0.00%
2016-09-20 0 1.660 1.570 1.730 - - 0 0 - 1.386 1.311 1.444 - - 0 - 0.00%
2016-09-19 0 1.660 1.570 1.810 - - 0 0 - 1.386 1.311 1.511 - - 0 - 0.00%
2016-09-15 0 1.660 1.560 1.740 - - 0 0 - 1.386 1.302 1.453 - - 0 - 0.00%
2016-09-14 0 1.660 1.520 1.780 - - 0 0 - 1.386 1.269 1.486 - - 0 - 0.00%
2016-09-13 0 1.660 1.520 1.810 - - 0 0 - 1.386 1.269 1.511 - - 0 - 0.00%
2016-09-12 0 1.660 1.520 1.810 - - 0 0 - 1.386 1.269 1.511 - - 0 - 0.00%
2016-09-09 0 1.660 1.560 1.820 - - 0 0 - 1.386 1.302 1.520 - - 0 - 0.00%
2016-09-08 0 1.660 1.550 1.790 - - 0 0 - 1.386 1.294 1.494 - - 0 - 0.00%
2016-09-07 0 1.660 1.540 1.830 - - 0 0 - 1.386 1.286 1.528 - - 0 - 0.00%
2016-09-06 0 1.660 1.540 1.830 - - 0 0 - 1.386 1.286 1.528 - - 0 - 0.00%
2016-09-05 0 1.660 1.660 1.830 1.650 1.650 2,000 3,300 1.6500 1.386 1.386 1.528 1.378 1.378 2,395 1.3776 1.22%
2016-09-02 0 1.640 1.530 1.680 - - 0 0 - 1.369 1.277 1.403 - - 0 - 0.00%
2016-09-01 0 1.640 1.520 1.790 - - 0 0 - 1.369 1.269 1.494 - - 0 - 0.00%
2016-08-31 0 1.640 1.520 1.820 - - 0 0 - 1.369 1.269 1.520 - - 0 - 0.00%
2016-08-30 0 1.640 1.510 1.770 - - 0 0 - 1.369 1.261 1.478 - - 0 - 0.00%
2016-08-29 0 1.640 1.550 1.800 - - 0 0 - 1.369 1.294 1.503 - - 0 - 0.00%
2016-08-26 0 1.640 1.560 1.820 - - 0 0 - 1.369 1.302 1.520 - - 0 - 0.00%
2016-08-25 0 1.640 1.560 1.740 - - 0 0 - 1.369 1.302 1.453 - - 0 - 0.00%
2016-08-24 0 1.640 1.550 1.810 - - 0 0 - 1.369 1.294 1.511 - - 0 - 0.00%
2016-08-23 0 1.640 1.560 1.670 - - 0 0 - 1.369 1.302 1.394 - - 0 - 0.00%
2016-08-22 0 1.640 1.560 1.740 - - 0 0 - 1.369 1.302 1.453 - - 0 - 0.00%
2016-08-19 0 1.640 1.560 1.670 - - 0 0 - 1.369 1.302 1.394 - - 0 - 0.00%
2016-08-18 0 1.640 1.610 1.680 - - 0 0 - 1.369 1.344 1.403 - - 0 - 0.00%
2016-08-17 0 1.640 1.640 1.880 1.600 1.620 10,000 16,080 1.6080 1.369 1.369 1.570 1.336 1.353 11,977 1.3425 -6.82%
2016-08-16 0 1.760 1.620 1.880 - - 0 0 - 1.469 1.353 1.570 - - 0 - 0.00%
2016-08-15 0 1.760 1.620 1.890 - - 0 0 - 1.469 1.353 1.578 - - 0 - 0.00%
2016-08-12 0 1.760 1.750 1.840 1.750 1.760 36,000 63,020 1.7506 1.469 1.461 1.536 1.461 1.469 43,119 1.4615 0.57%
2016-08-11 0 1.750 1.630 1.750 - - 0 0 - 1.461 1.361 1.461 - - 0 - -0.57%
2016-08-10 0 1.760 1.600 1.760 1.750 1.900 6,000 10,800 1.8000 1.469 1.336 1.469 1.461 1.586 7,186 1.5028 5.07%
2016-08-09 0 1.680 1.580 1.680 1.550 1.710 4,000 6,520 1.6300 1.398 1.315 1.398 1.290 1.423 4,805 1.3568 5.00%
2016-08-08 0 1.600 1.520 1.600 - - 0 0 - 1.332 1.265 1.332 - - 0 - -2.44%
2016-08-05 0 1.640 1.550 1.640 - - 0 0 - 1.365 1.290 1.365 - - 0 - -2.96%
2016-08-04 0 1.690 1.510 1.690 - - 0 0 - 1.407 1.257 1.407 - - 0 - 0.00%
2016-08-03 0 1.690 1.510 1.690 - - 0 0 - 1.407 1.257 1.407 - - 0 - 0.00%
2016-08-01 0 1.690 1.530 1.690 - - 0 0 - 1.407 1.274 1.407 - - 0 - 0.00%
2016-07-29 0 1.690 1.600 1.690 1.690 1.750 4,000 6,880 1.7200 1.407 1.332 1.407 1.407 1.457 4,805 1.4318 1.81%
2016-07-28 0 1.660 1.500 1.670 - - 0 0 - 1.382 1.249 1.390 - - 0 - 0.00%
2016-07-27 0 1.660 1.560 1.670 1.520 1.660 22,000 33,720 1.5327 1.382 1.299 1.390 1.265 1.382 26,429 1.2759 -2.35%
2016-07-26 0 1.700 1.520 1.710 - - 0 0 - 1.415 1.265 1.423 - - 0 - 0.00%
2016-07-25 0 1.700 1.540 1.710 - - 0 0 - 1.415 1.282 1.423 - - 0 - 0.00%
2016-07-22 0 1.700 1.530 1.720 1.670 1.700 52,000 87,980 1.6919 1.415 1.274 1.432 1.390 1.415 62,469 1.4084 1.80%
2016-07-21 0 1.670 1.510 1.690 - - 0 0 - 1.390 1.257 1.407 - - 0 - 0.00%
2016-07-20 0 1.670 1.590 1.670 1.640 1.680 6,000 10,000 1.6667 1.390 1.324 1.390 1.365 1.398 7,208 1.3874 11.33%
2016-07-19 0 1.500 1.500 1.690 1.490 1.520 24,000 35,880 1.4950 1.249 1.249 1.407 1.240 1.265 28,832 1.2445 0.00%
2016-07-18 0 1.500 1.480 1.700 - - 0 0 - 1.249 1.232 1.415 - - 0 - 0.00%
2016-07-15 0 1.500 1.500 1.550 1.500 1.510 66,000 99,120 1.5018 1.249 1.249 1.290 1.249 1.257 79,287 1.2501 0.00%
2016-07-14 0 1.500 1.500 1.580 1.480 1.530 28,000 41,780 1.4921 1.249 1.249 1.315 1.232 1.274 33,637 1.2421 -6.25%
2016-07-13 0 1.600 1.530 1.700 - - 0 0 - 1.332 1.274 1.415 - - 0 - 0.00%
2016-07-12 0 1.600 1.520 1.700 - - 0 0 - 1.332 1.265 1.415 - - 0 - 0.00%
2016-07-11 0 1.600 1.510 1.700 - - 0 0 - 1.332 1.257 1.415 - - 0 - 0.00%
2016-07-08 0 1.600 1.580 1.700 - - 0 0 - 1.332 1.315 1.415 - - 0 - 0.00%
2016-07-07 0 1.600 1.600 1.700 - - 0 0 - 1.332 1.332 1.415 - - 0 - 0.00%
2016-07-06 0 1.600 1.560 1.700 1.600 1.600 2,000 3,200 1.6000 1.332 1.299 1.415 1.332 1.332 2,403 1.3319 1.91%
2016-07-05 0 1.570 1.570 1.650 - - 0 0 - 1.307 1.307 1.373 - - 0 - 0.64%
2016-07-04 0 1.560 1.550 1.590 - - 0 0 - 1.299 1.290 1.324 - - 0 - 0.00%
2016-06-30 0 1.560 1.560 1.680 1.480 1.500 16,000 23,880 1.4925 1.299 1.299 1.398 1.232 1.249 19,221 1.2424 -0.64%
2016-06-29 0 1.570 1.570 1.580 1.570 1.580 14,000 22,100 1.5786 1.307 1.307 1.315 1.307 1.315 16,819 1.3140 -0.63%
2016-06-28 0 1.580 1.580 1.840 1.580 1.580 12,000 18,960 1.5800 1.315 1.315 1.532 1.315 1.315 14,416 1.3152 -1.86%
2016-06-27 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 1.340 1.340 1.357 1.340 1.340 9,611 1.3402 0.00%
2016-06-24 0 1.610 1.610 1.840 1.600 1.610 6,000 9,640 1.6067 1.340 1.340 1.532 1.332 1.340 7,208 1.3374 -3.01%
2016-06-23 0 1.660 1.660 1.700 1.660 1.660 4,000 6,640 1.6600 1.382 1.382 1.415 1.382 1.382 4,805 1.3818 -2.35%
2016-06-22 0 1.700 1.650 1.840 - - 0 0 - 1.415 1.373 1.532 - - 0 - 0.00%
2016-06-21 0 1.700 1.620 1.800 1.700 1.700 2,000 3,400 1.7000 1.415 1.349 1.498 1.415 1.415 2,403 1.4151 1.80%
2016-06-20 0 1.670 1.630 1.810 - - 0 0 - 1.390 1.357 1.507 - - 0 - 0.00%
2016-06-17 0 1.670 1.480 1.810 - - 0 0 - 1.390 1.232 1.507 - - 0 - 0.00%
2016-06-16 0 1.670 1.600 1.810 - - 0 0 - 1.390 1.332 1.507 - - 0 - 0.00%
2016-06-15 0 1.670 1.620 1.810 - - 0 0 - 1.390 1.349 1.507 - - 0 - 0.00%
2016-06-14 0 1.670 1.650 1.810 - - 0 0 - 1.390 1.373 1.507 - - 0 - 0.00%
2016-06-13 0 1.670 1.630 1.810 - - 0 0 - 1.390 1.357 1.507 - - 0 - 0.00%
2016-06-10 0 1.670 1.630 1.810 - - 0 0 - 1.390 1.357 1.507 - - 0 - 0.00%
2016-06-08 0 1.670 1.650 1.810 - - 0 0 - 1.390 1.373 1.507 - - 0 - 0.00%
2016-06-07 0 1.670 1.620 1.810 - - 0 0 - 1.390 1.349 1.507 - - 0 - 0.00%
2016-06-06 0 1.670 1.620 1.810 - - 0 0 - 1.390 1.349 1.507 - - 0 - 0.00%
2016-06-03 0 1.670 1.670 1.790 - - 0 0 - 1.390 1.390 1.490 - - 0 - 1.21%
2016-06-02 0 1.650 1.650 1.750 - - 0 0 - 1.373 1.373 1.457 - - 0 - 2.48%
2016-06-01 0 1.610 1.590 1.750 - - 0 0 - 1.340 1.324 1.457 - - 0 - 0.00%
2016-05-31 0 1.610 1.540 1.850 - - 0 0 - 1.340 1.282 1.540 - - 0 - 0.00%
2016-05-30 0 1.610 1.490 1.750 - - 0 0 - 1.340 1.240 1.457 - - 0 - 0.00%
2016-05-27 0 1.610 1.550 1.750 - - 0 0 - 1.340 1.290 1.457 - - 0 - 0.00%
2016-05-26 0 1.610 1.530 1.750 - - 0 0 - 1.340 1.274 1.457 - - 0 - 0.00%
2016-05-25 0 1.610 1.610 1.750 1.610 1.620 34,000 54,760 1.6106 1.340 1.340 1.457 1.340 1.349 40,845 1.3407 0.00%
2016-05-24 0 1.610 1.490 1.650 - - 0 0 - 1.340 1.240 1.373 - - 0 - 0.00%
2016-05-23 0 1.610 1.510 1.750 - - 0 0 - 1.340 1.257 1.457 - - 0 - 0.00%
2016-05-20 0 1.610 1.510 1.700 - - 0 0 - 1.340 1.257 1.415 - - 0 - 0.00%
2016-05-19 0 1.610 1.570 1.750 - - 0 0 - 1.340 1.307 1.457 - - 0 - 0.00%
2016-05-18 0 1.610 1.570 1.750 - - 0 0 - 1.340 1.307 1.457 - - 0 - 0.00%
2016-05-17 0 1.610 1.610 1.850 - - 0 0 - 1.340 1.340 1.540 - - 0 - 0.00%
2016-05-16 0 1.610 1.610 1.890 1.560 1.560 4,000 6,240 1.5600 1.340 1.340 1.573 1.299 1.299 4,805 1.2986 -5.85%
2016-05-13 0 1.710 1.580 1.900 - - 0 0 - 1.423 1.315 1.582 - - 0 - 0.00%
2016-05-12 0 1.710 1.580 1.900 - - 0 0 - 1.423 1.315 1.582 - - 0 - 0.00%
2016-05-11 0 1.710 1.580 1.790 - - 0 0 - 1.423 1.315 1.490 - - 0 - 0.00%
2016-05-10 0 1.710 1.580 1.850 - - 0 0 - 1.423 1.315 1.540 - - 0 - 0.00%
2016-05-09 0 1.710 1.710 1.900 1.690 1.700 4,000 6,780 1.6950 1.423 1.423 1.582 1.407 1.415 4,805 1.4109 -1.16%
2016-05-06 0 1.730 1.590 1.900 - - 0 0 - 1.440 1.324 1.582 - - 0 - 0.00%
2016-05-05 0 1.730 1.720 1.970 - - 0 0 - 1.440 1.432 1.640 - - 0 - 0.00%
2016-05-04 0 1.730 1.580 1.880 - - 0 0 - 1.440 1.315 1.565 - - 0 - 0.00%
2016-05-03 0 1.730 1.720 1.950 - - 0 0 - 1.440 1.432 1.623 - - 0 - 0.00%
2016-04-29 0 1.730 1.710 1.950 - - 0 0 - 1.440 1.423 1.623 - - 0 - 0.00%
2016-04-28 0 1.730 1.720 1.950 - - 0 0 - 1.440 1.432 1.623 - - 0 - 0.00%
2016-04-27 0 1.730 1.730 1.980 1.720 1.730 34,000 58,520 1.7212 1.440 1.440 1.648 1.432 1.440 40,845 1.4327 0.00%
2016-04-26 0 1.730 1.720 1.730 1.720 1.730 10,000 17,260 1.7260 1.440 1.432 1.440 1.432 1.440 12,013 1.4368 -1.14%
2016-04-25 0 1.750 1.710 1.800 1.690 1.750 24,000 41,880 1.7450 1.457 1.423 1.498 1.407 1.457 28,832 1.4526 2.94%
2016-04-22 0 1.700 1.680 1.750 - - 0 0 - 1.415 1.398 1.457 - - 0 - 0.00%
2016-04-21 0 1.700 1.660 1.750 1.700 1.700 4,000 6,800 1.7000 1.415 1.382 1.457 1.415 1.415 4,805 1.4151 0.00%
2016-04-20 0 1.700 1.660 1.800 1.700 1.700 22,000 37,400 1.7000 1.415 1.382 1.498 1.415 1.415 26,429 1.4151 0.00%
2016-04-19 0 1.700 1.690 1.800 - - 0 0 - 1.415 1.407 1.498 - - 0 - 0.00%
2016-04-18 0 1.700 1.600 1.800 - - 0 0 - 1.415 1.332 1.498 - - 0 - 0.00%
2016-04-15 0 1.700 1.700 1.780 1.690 1.700 14,000 23,760 1.6971 1.415 1.415 1.482 1.407 1.415 16,819 1.4127 -5.56%
2016-04-14 0 1.800 1.750 1.800 1.800 1.800 14,000 25,200 1.8000 1.498 1.457 1.498 1.498 1.498 16,819 1.4983 -3.23%
2016-04-13 0 1.860 1.790 1.860 1.800 1.880 22,000 40,100 1.8227 1.548 1.490 1.548 1.498 1.565 26,429 1.5173 6.29%
2016-04-12 0 1.750 1.700 1.800 1.670 1.750 32,000 53,900 1.6844 1.457 1.415 1.498 1.390 1.457 38,442 1.4021 6.71%
2016-04-11 0 1.640 1.630 1.650 1.610 1.640 8,000 13,040 1.6300 1.365 1.357 1.373 1.340 1.365 9,611 1.3568 4.46%
2016-04-08 0 1.570 1.570 1.630 1.550 1.620 166,000 260,960 1.5720 1.307 1.307 1.357 1.290 1.349 199,419 1.3086 0.00%
2016-04-07 0 1.570 1.570 1.730 1.530 1.570 48,000 74,700 1.5563 1.307 1.307 1.440 1.274 1.307 57,663 1.2954 -4.85%
2016-04-06 0 1.650 1.520 1.750 - - 0 0 - 1.373 1.265 1.457 - - 0 - 0.00%
2016-04-05 0 1.650 1.600 1.880 - - 0 0 - 1.373 1.332 1.565 - - 0 - 0.00%
2016-04-01 0 1.650 1.510 1.880 - - 0 0 - 1.373 1.257 1.565 - - 0 - 0.00%
2016-03-31 0 1.650 1.640 1.880 1.650 1.710 22,000 36,900 1.6773 1.373 1.365 1.565 1.373 1.423 26,429 1.3962 -5.17%
2016-03-30 0 1.740 1.730 1.880 - - 0 0 - 1.448 1.440 1.565 - - 0 - 0.00%
2016-03-29 0 1.740 1.740 1.900 1.730 1.740 6,000 10,420 1.7367 1.448 1.448 1.582 1.440 1.448 7,208 1.4456 -3.33%
2016-03-24 0 1.800 1.750 1.980 1.800 1.800 4,000 7,200 1.8000 1.498 1.457 1.648 1.498 1.498 4,805 1.4983 0.56%
2016-03-23 0 1.790 1.640 1.900 1.790 1.790 10,000 17,900 1.7900 1.490 1.365 1.582 1.490 1.490 12,013 1.4900 -2.72%
2016-03-22 0 1.840 1.760 1.890 1.840 1.850 22,000 40,500 1.8409 1.532 1.465 1.573 1.532 1.540 26,429 1.5324 -5.64%
2016-03-21 0 1.950 1.950 2.070 - - 0 0 - 1.623 1.623 1.723 - - 0 - 0.00%
2016-03-18 0 1.950 1.780 1.950 1.980 1.980 2,000 3,960 1.9800 1.623 1.482 1.623 1.648 1.648 2,403 1.6482 7.14%
2016-03-17 0 1.820 1.770 1.950 - - 0 0 - 1.515 1.473 1.623 - - 0 - 0.00%
2016-03-16 0 1.820 1.750 1.820 - - 0 0 - 1.515 1.457 1.515 - - 0 - 0.00%
2016-03-15 0 1.820 1.750 2.030 - - 0 0 - 1.515 1.457 1.690 - - 0 - 0.00%
2016-03-14 0 1.820 1.740 2.040 - - 0 0 - 1.515 1.448 1.698 - - 0 - 0.00%
2016-03-11 0 1.820 1.730 1.990 - - 0 0 - 1.515 1.440 1.657 - - 0 - 0.00%
2016-03-10 0 1.820 1.730 1.980 1.820 1.820 4,000 7,280 1.8200 1.515 1.440 1.648 1.515 1.515 4,805 1.5150 1.11%
2016-03-09 0 1.800 1.800 1.960 - - 0 0 - 1.498 1.498 1.632 - - 0 - 0.00%
2016-03-08 0 1.800 1.720 1.840 1.800 1.800 10,000 18,000 1.8000 1.498 1.432 1.532 1.498 1.498 12,013 1.4983 5.26%
2016-03-07 0 1.710 1.700 1.900 1.710 1.710 10,000 17,100 1.7100 1.423 1.415 1.582 1.423 1.423 12,013 1.4234 0.00%
2016-03-04 0 1.710 1.710 1.920 - - 0 0 - 1.423 1.423 1.598 - - 0 - 0.00%
2016-03-03 0 1.710 1.700 1.890 - - 0 0 - 1.423 1.415 1.573 - - 0 - 0.00%
2016-03-02 0 1.710 1.710 1.890 1.710 1.710 18,000 30,780 1.7100 1.423 1.423 1.573 1.423 1.423 21,624 1.4234 0.00%
2016-03-01 0 1.710 1.710 1.890 1.600 1.600 6,000 9,600 1.6000 1.423 1.423 1.573 1.332 1.332 7,208 1.3319 -0.58%
2016-02-29 0 1.720 1.600 1.920 - - 0 0 - 1.432 1.332 1.598 - - 0 - 0.00%
2016-02-26 0 1.720 1.600 1.920 - - 0 0 - 1.432 1.332 1.598 - - 0 - 0.00%
2016-02-25 0 1.720 1.600 1.920 - - 0 0 - 1.432 1.332 1.598 - - 0 - 0.00%
2016-02-24 0 1.720 1.600 1.910 - - 0 0 - 1.432 1.332 1.590 - - 0 - 0.00%
2016-02-23 0 1.720 1.600 1.910 - - 0 0 - 1.432 1.332 1.590 - - 0 - 0.00%
2016-02-22 0 1.720 1.700 1.880 1.720 1.720 4,000 6,880 1.7200 1.432 1.415 1.565 1.432 1.432 4,805 1.4318 -8.02%
2016-02-19 0 1.870 1.650 1.900 - - 0 0 - 1.557 1.373 1.582 - - 0 - 0.00%
2016-02-18 0 1.870 1.750 1.880 1.720 1.870 26,000 45,520 1.7508 1.557 1.457 1.565 1.432 1.557 31,234 1.4574 1.08%
2016-02-17 0 1.850 1.720 1.850 - - 0 0 - 1.540 1.432 1.540 - - 0 - 0.00%
2016-02-16 0 1.850 1.720 1.900 - - 0 0 - 1.540 1.432 1.582 - - 0 - 0.00%
2016-02-15 0 1.850 1.850 1.870 - - 0 0 - 1.540 1.540 1.557 - - 0 - 1.65%
2016-02-12 0 1.820 1.720 1.870 - - 0 0 - 1.515 1.432 1.557 - - 0 - 0.00%
2016-02-11 0 1.820 1.390 1.820 - - 0 0 - 1.515 1.157 1.515 - - 0 - -1.62%
2016-02-05 0 1.850 1.750 1.870 - - 0 0 - 1.540 1.457 1.557 - - 0 - 0.00%
2016-02-04 0 1.850 1.750 1.870 - - 0 0 - 1.540 1.457 1.557 - - 0 - 0.00%
2016-02-03 0 1.850 1.750 1.870 - - 0 0 - 1.540 1.457 1.557 - - 0 - 0.00%
2016-02-02 0 1.850 1.750 1.870 - - 0 0 - 1.540 1.457 1.557 - - 0 - 0.00%
2016-02-01 0 1.850 1.780 1.860 1.790 1.850 446,000 809,800 1.8157 1.540 1.482 1.548 1.490 1.540 535,790 1.5114 3.35%
2016-01-29 0 1.790 1.790 1.820 1.750 1.830 558,000 987,620 1.7699 1.490 1.490 1.515 1.457 1.523 670,338 1.4733 2.29%
2016-01-28 0 1.750 1.720 1.790 1.670 1.850 58,000 99,200 1.7103 1.457 1.432 1.490 1.390 1.540 69,677 1.4237 6.06%
2016-01-27 0 1.650 1.630 1.670 1.560 1.700 220,000 356,240 1.6193 1.373 1.357 1.390 1.299 1.415 264,291 1.3479 -13.16%
2016-01-26 0 1.900 1.600 1.900 - - 0 0 - 1.582 1.332 1.582 - - 0 - 0.00%
2016-01-25 0 1.900 1.670 1.900 - - 0 0 - 1.582 1.390 1.582 - - 0 - -4.52%
2016-01-22 0 1.990 1.630 2.120 - - 0 0 - 1.657 1.357 1.765 - - 0 - 0.00%
2016-01-21 0 1.990 1.640 1.990 - - 0 0 - 1.657 1.365 1.657 - - 0 - -0.50%
2016-01-20 0 2.000 1.650 2.000 - - 0 0 - 1.665 1.373 1.665 - - 0 - 0.00%
2016-01-19 0 2.000 - 2.150 - - 0 0 - 1.665 - 1.790 - - 0 - 0.00%
2016-01-18 0 2.000 1.780 2.140 - - 0 0 - 1.665 1.482 1.781 - - 0 - 0.00%
2016-01-15 0 2.000 1.640 2.150 - - 0 0 - 1.665 1.365 1.790 - - 0 - 0.00%
2016-01-14 0 2.000 1.650 2.000 - - 0 0 - 1.665 1.373 1.665 - - 0 - 0.00%
2016-01-13 0 2.000 1.650 2.000 - - 0 0 - 1.665 1.373 1.665 - - 0 - 0.00%
2016-01-12 0 2.000 1.680 2.090 - - 0 0 - 1.665 1.398 1.740 - - 0 - 0.00%
2016-01-11 0 2.000 1.700 2.100 - - 0 0 - 1.665 1.415 1.748 - - 0 - 0.00%
2016-01-08 0 2.000 1.680 2.140 - - 0 0 - 1.665 1.398 1.781 - - 0 - 0.00%
2016-01-07 0 2.000 1.680 2.150 - - 0 0 - 1.665 1.398 1.790 - - 0 - 0.00%
2016-01-06 0 2.000 1.800 2.100 1.990 2.000 12,000 23,980 1.9983 1.665 1.498 1.748 1.657 1.665 14,416 1.6634 3.09%
2016-01-05 0 1.940 1.640 2.100 - - 0 0 - 1.615 1.365 1.748 - - 0 - 0.00%
2016-01-04 0 1.940 1.640 2.100 - - 0 0 - 1.615 1.365 1.748 - - 0 - 0.00%
2015-12-31 0 1.940 1.940 2.100 - - 0 0 - 1.615 1.615 1.748 - - 0 - 0.00%
2015-12-30 0 1.940 1.680 2.090 - - 0 0 - 1.615 1.398 1.740 - - 0 - 0.00%
2015-12-29 0 1.940 1.940 2.050 1.720 1.880 10,000 18,160 1.8160 1.615 1.615 1.706 1.432 1.565 12,013 1.5117 -4.90%
2015-12-28 0 2.040 1.720 2.220 - - 0 0 - 1.698 1.432 1.848 - - 0 - 0.00%
2015-12-24 0 2.040 1.800 2.040 - - 0 0 - 1.698 1.498 1.698 - - 0 - 0.00%
2015-12-23 0 2.040 1.820 2.040 - - 0 0 - 1.698 1.515 1.698 - - 0 - -0.97%
2015-12-22 0 2.060 1.880 2.060 2.080 2.090 12,000 24,980 2.0817 1.715 1.565 1.715 1.731 1.740 14,416 1.7328 0.49%
2015-12-21 0 2.050 1.740 2.280 - - 0 0 - 1.706 1.448 1.898 - - 0 - 0.00%
2015-12-18 0 2.050 1.760 2.200 1.890 2.050 24,000 46,160 1.9233 1.706 1.465 1.831 1.573 1.706 28,832 1.6010 7.89%
2015-12-17 0 1.900 1.740 2.180 - - 0 0 - 1.582 1.448 1.815 - - 0 - 0.00%
2015-12-16 0 1.900 - 2.100 1.900 1.900 2,000 3,800 1.9000 1.582 - 1.748 1.582 1.582 2,403 1.5816 -5.00%
2015-12-15 0 2.000 1.940 2.060 - - 0 0 - 1.665 1.615 1.715 - - 0 - 0.00%
2015-12-14 0 2.000 1.940 2.180 - - 0 0 - 1.665 1.615 1.815 - - 0 - 0.00%
2015-12-11 0 2.000 1.950 2.040 1.940 2.000 18,000 35,540 1.9744 1.665 1.623 1.698 1.615 1.665 21,624 1.6436 -2.44%
2015-12-10 0 2.050 1.940 2.050 - - 0 0 - 1.706 1.615 1.706 - - 0 - 0.00%
2015-12-09 0 2.050 1.940 2.100 - - 0 0 - 1.706 1.615 1.748 - - 0 - 0.00%
2015-12-08 0 2.050 1.940 2.100 - - 0 0 - 1.706 1.615 1.748 - - 0 - 0.00%
2015-12-07 0 2.050 1.940 2.050 2.050 2.050 20,000 41,000 2.0500 1.706 1.615 1.706 1.706 1.706 24,026 1.7065 3.02%
2015-12-04 0 1.990 1.940 2.100 1.990 1.990 20,000 39,800 1.9900 1.657 1.615 1.748 1.657 1.657 24,026 1.6565 2.31%
2015-12-03 0 1.950 1.900 2.100 - - 0 0 - 1.619 1.578 1.744 - - 0 - 0.00%
2015-12-02 0 1.950 1.900 2.100 - - 0 0 - 1.619 1.578 1.744 - - 0 - 0.00%
2015-12-01 0 1.950 1.910 2.100 - - 0 0 - 1.619 1.586 1.744 - - 0 - 0.00%
2015-11-30 0 1.950 1.910 2.090 - - 0 0 - 1.619 1.586 1.735 - - 0 - 0.00%
2015-11-27 0 1.950 1.910 2.090 - - 0 0 - 1.619 1.586 1.735 - - 0 - 0.00%
2015-11-26 0 1.950 1.910 2.090 1.940 1.950 34,000 66,280 1.9494 1.619 1.586 1.735 1.611 1.619 40,950 1.6186 0.00%
2015-11-25 0 1.950 1.900 2.000 - - 0 0 - 1.619 1.578 1.661 - - 0 - 0.00%
2015-11-24 0 1.950 1.920 1.970 - - 0 0 - 1.619 1.594 1.636 - - 0 - 0.00%
2015-11-23 0 1.950 1.910 2.200 1.950 1.950 28,000 54,600 1.9500 1.619 1.586 1.827 1.619 1.619 33,723 1.6190 -1.02%
2015-11-20 0 1.970 1.910 2.000 1.940 1.970 20,000 38,860 1.9430 1.636 1.586 1.661 1.611 1.636 24,088 1.6132 1.55%
2015-11-19 0 1.940 1.940 2.000 1.940 2.030 66,000 131,080 1.9861 1.611 1.611 1.661 1.611 1.685 79,491 1.6490 -2.51%
2015-11-18 0 1.990 1.990 2.030 1.990 2.030 35,600 71,336 2.0038 1.652 1.652 1.685 1.652 1.685 42,877 1.6637 -0.50%
2015-11-17 0 2.000 1.990 2.000 2.000 2.010 34,000 68,060 2.0018 1.661 1.652 1.661 1.661 1.669 40,950 1.6620 0.00%
2015-11-16 0 2.000 1.990 2.050 2.000 2.000 2,000 4,000 2.0000 1.661 1.652 1.702 1.661 1.661 2,409 1.6606 0.00%
2015-11-13 0 2.000 1.990 2.000 1.990 2.000 30,000 59,860 1.9953 1.661 1.652 1.661 1.652 1.661 36,132 1.6567 0.00%
2015-11-12 0 2.000 1.980 2.020 2.000 2.020 90,000 181,100 2.0122 1.661 1.644 1.677 1.661 1.677 108,397 1.6707 -0.99%
2015-11-11 0 2.020 1.900 2.020 - - 0 0 - 1.677 1.578 1.677 - - 0 - -0.98%
2015-11-10 0 2.040 1.950 2.060 2.040 2.040 20,000 40,800 2.0400 1.694 1.619 1.710 1.694 1.694 24,088 1.6938 0.00%
2015-11-09 0 2.040 2.010 2.090 2.010 2.180 322,000 657,340 2.0414 1.694 1.669 1.735 1.669 1.810 387,820 1.6950 -6.85%
2015-11-06 0 2.190 2.170 2.200 2.160 2.210 104,000 227,780 2.1902 1.818 1.802 1.827 1.793 1.835 125,259 1.8185 -4.78%
2015-11-05 0 2.300 2.200 2.300 2.300 2.300 46,000 105,800 2.3000 1.910 1.827 1.910 1.910 1.910 55,403 1.9096 -2.54%
2015-11-04 0 2.360 2.360 2.430 2.300 2.460 58,000 140,380 2.4203 1.959 1.959 2.018 1.910 2.042 69,856 2.0096 4.42%
2015-11-03 0 2.260 2.260 2.370 2.200 2.350 28,000 63,040 2.2514 1.876 1.876 1.968 1.827 1.951 33,723 1.8693 2.73%
2015-11-02 0 2.200 2.070 2.200 - - 0 0 - 1.827 1.719 1.827 - - 0 - -0.90%
2015-10-30 0 2.220 2.160 2.250 2.150 2.220 64,000 139,600 2.1813 1.843 1.793 1.868 1.785 1.843 77,082 1.8111 -2.20%
2015-10-29 0 2.270 2.110 2.280 - - 0 0 - 1.885 1.752 1.893 - - 0 - 0.00%
2015-10-28 0 2.270 2.270 2.370 2.210 2.320 70,000 160,320 2.2903 1.885 1.885 1.968 1.835 1.926 84,309 1.9016 -2.16%
2015-10-27 0 2.320 2.320 2.450 2.200 2.510 88,000 200,400 2.2773 1.926 1.926 2.034 1.827 2.084 105,988 1.8908 -10.08%
2015-10-26 0 2.580 2.450 2.580 1.970 2.890 1,276,000 3,293,860 2.5814 2.142 2.034 2.142 1.636 2.400 1,536,827 2.1433 30.30%
2015-10-23 0 1.980 1.820 2.100 - - 0 0 - 1.644 1.511 1.744 - - 0 - 0.00%
2015-10-22 0 1.980 1.780 2.160 - - 0 0 - 1.644 1.478 1.793 - - 0 - 0.00%
2015-10-20 0 1.980 1.790 1.980 - - 0 0 - 1.644 1.486 1.644 - - 0 - -0.50%
2015-10-19 0 1.990 1.840 2.000 1.800 1.990 12,000 22,220 1.8517 1.652 1.528 1.661 1.495 1.652 14,453 1.5374 -0.50%
2015-10-16 0 2.000 1.800 2.200 - - 0 0 - 1.661 1.495 1.827 - - 0 - 0.00%
2015-10-15 0 2.000 1.850 2.000 1.990 2.000 8,000 15,980 1.9975 1.661 1.536 1.661 1.652 1.661 9,635 1.6585 0.00%
2015-10-14 0 2.000 1.800 2.100 - - 0 0 - 1.661 1.495 1.744 - - 0 - 0.00%
2015-10-13 0 2.000 1.800 2.140 - - 0 0 - 1.661 1.495 1.777 - - 0 - 0.00%
2015-10-12 0 2.000 1.800 2.000 - - 0 0 - 1.661 1.495 1.661 - - 0 - 0.00%
2015-10-09 0 2.000 2.000 2.040 - - 0 0 - 1.661 1.661 1.694 - - 0 - 5.26%
2015-10-08 0 1.900 1.750 2.100 - - 0 0 - 1.578 1.453 1.744 - - 0 - 0.00%
2015-10-07 0 1.900 1.850 2.000 1.900 2.080 14,000 28,500 2.0357 1.578 1.536 1.661 1.578 1.727 16,862 1.6902 -8.65%
2015-10-06 0 2.080 1.700 2.080 2.090 2.150 80,000 169,480 2.1185 1.727 1.411 1.727 1.735 1.785 96,353 1.7590 3.48%
2015-10-05 0 2.010 1.650 2.010 2.010 2.010 2,000 4,020 2.0100 1.669 1.370 1.669 1.669 1.669 2,409 1.6689 4.15%
2015-10-02 0 1.930 1.750 2.000 1.850 2.000 70,000 130,620 1.8660 1.602 1.453 1.661 1.536 1.661 84,309 1.5493 7.22%
2015-09-30 0 1.800 1.590 2.050 1.790 1.800 8,000 14,380 1.7975 1.495 1.320 1.702 1.486 1.495 9,635 1.4924 0.00%
2015-09-29 0 1.800 1.520 2.060 - - 0 0 - 1.495 1.262 1.710 - - 0 - 0.00%
2015-09-25 0 1.800 1.580 1.830 - - 0 0 - 1.495 1.312 1.519 - - 0 - 0.00%
2015-09-24 0 1.800 1.520 1.840 - - 0 0 - 1.495 1.262 1.528 - - 0 - 0.00%
2015-09-23 0 1.800 1.560 1.800 - - 0 0 - 1.495 1.295 1.495 - - 0 - 0.00%
2015-09-22 0 1.800 1.580 1.870 - - 0 0 - 1.495 1.312 1.553 - - 0 - 0.00%
2015-09-21 0 1.800 1.800 1.860 1.790 1.810 70,000 125,920 1.7989 1.495 1.495 1.544 1.486 1.503 84,309 1.4936 0.00%
2015-09-18 0 1.800 1.650 1.850 1.800 1.800 10,000 18,000 1.8000 1.495 1.370 1.536 1.495 1.495 12,044 1.4945 0.00%
2015-09-17 0 1.800 1.620 1.800 - - 0 0 - 1.495 1.345 1.495 - - 0 - 0.00%
2015-09-16 0 1.800 1.680 2.150 - - 0 0 - 1.495 1.395 1.785 - - 0 - 0.00%
2015-09-15 0 1.800 1.600 1.800 - - 0 0 - 1.495 1.328 1.495 - - 0 - 0.00%
2015-09-14 0 1.800 1.600 1.920 - - 0 0 - 1.495 1.328 1.594 - - 0 - 0.00%
2015-09-11 0 1.800 1.620 1.800 1.800 1.800 6,000 10,800 1.8000 1.495 1.345 1.495 1.495 1.495 7,226 1.4945 0.56%
2015-09-10 0 1.790 1.580 1.850 - - 0 0 - 1.486 1.312 1.536 - - 0 - 0.00%
2015-09-09 0 1.790 1.700 1.900 - - 0 0 - 1.486 1.411 1.578 - - 0 - 0.00%
2015-09-08 0 1.790 1.700 1.840 1.790 1.790 2,000 3,580 1.7900 1.486 1.411 1.528 1.486 1.486 2,409 1.4862 2.29%
2015-09-07 0 1.750 1.550 1.800 - - 0 0 - 1.453 1.287 1.495 - - 0 - 0.00%
2015-09-04 0 1.750 1.630 1.800 - - 0 0 - 1.453 1.353 1.495 - - 0 - 0.00%
2015-09-02 0 1.750 1.590 1.750 - - 0 0 - 1.453 1.320 1.453 - - 0 - 0.00%
2015-09-01 0 1.750 1.550 1.850 - - 0 0 - 1.453 1.287 1.536 - - 0 - 0.00%
2015-08-31 0 1.750 1.550 1.850 - - 0 0 - 1.453 1.287 1.536 - - 0 - 0.00%
2015-08-28 0 1.750 1.500 1.850 1.550 1.750 30,000 48,500 1.6167 1.453 1.245 1.536 1.287 1.453 36,132 1.3423 10.76%
2015-08-27 0 1.580 1.580 1.750 - - 0 0 - 1.312 1.312 1.453 - - 0 - 0.00%
2015-08-26 0 1.580 1.580 1.810 1.550 1.660 30,000 48,380 1.6127 1.312 1.312 1.503 1.287 1.378 36,132 1.3390 -1.86%
2015-08-25 0 1.610 1.610 1.900 1.590 1.590 10,000 15,900 1.5900 1.337 1.337 1.578 1.320 1.320 12,044 1.3201 -4.73%
2015-08-24 0 1.690 1.690 1.720 1.550 1.710 122,000 194,820 1.5969 1.403 1.403 1.428 1.287 1.420 146,938 1.3259 -6.11%
2015-08-21 0 1.800 1.770 1.800 1.790 1.850 186,000 335,780 1.8053 1.495 1.470 1.495 1.486 1.536 224,020 1.4989 -5.26%
2015-08-20 0 1.900 1.900 1.970 1.900 1.900 2,000 3,800 1.9000 1.578 1.578 1.636 1.578 1.578 2,409 1.5775 -2.56%
2015-08-19 0 1.950 1.950 2.050 1.930 1.980 102,000 199,680 1.9576 1.619 1.619 1.702 1.602 1.644 122,850 1.6254 -11.36%
2015-08-18 0 2.200 - 2.200 2.240 2.240 6,000 13,440 2.2400 1.827 - 1.827 1.860 1.860 7,226 1.8598 2.33%
2015-08-17 0 2.150 1.950 2.180 1.900 2.150 32,000 65,600 2.0500 1.785 1.619 1.810 1.578 1.785 38,541 1.7021 6.44%
2015-08-14 0 2.020 2.020 2.050 1.980 2.130 56,000 113,820 2.0325 1.677 1.677 1.702 1.644 1.769 67,447 1.6875 0.00%
2015-08-13 0 2.020 1.930 2.100 1.900 2.070 208,000 403,760 1.9412 1.677 1.602 1.744 1.578 1.719 250,517 1.6117 -2.42%
2015-08-12 0 2.070 2.020 2.070 2.050 2.090 74,000 153,560 2.0751 1.719 1.677 1.719 1.702 1.735 89,126 1.7229 -5.26%
2015-08-11 0 2.190 2.190 2.240 2.190 2.300 46,000 103,140 2.2422 1.814 1.814 1.856 1.814 1.905 55,530 1.8574 -3.10%
2015-08-10 0 2.260 2.260 2.350 2.250 2.250 4,000 9,000 2.2500 1.872 1.872 1.947 1.864 1.864 4,829 1.8639 0.89%
2015-08-07 0 2.240 2.240 2.360 2.230 2.320 14,000 31,780 2.2700 1.856 1.856 1.955 1.847 1.922 16,900 1.8804 -3.45%
2015-08-06 0 2.320 2.220 2.320 2.200 2.320 26,000 59,840 2.3015 1.922 1.839 1.922 1.822 1.922 31,386 1.9066 0.87%
2015-08-05 0 2.300 2.300 2.350 2.200 2.400 82,000 185,180 2.2583 1.905 1.905 1.947 1.822 1.988 98,988 1.8707 -0.86%
2015-08-04 0 2.320 2.300 2.430 2.320 2.450 42,000 100,420 2.3910 1.922 1.905 2.013 1.922 2.030 50,701 1.9806 -5.31%
2015-08-03 0 2.450 2.300 2.450 2.000 2.510 80,000 181,200 2.2650 2.030 1.905 2.030 1.657 2.079 96,573 1.8763 7.46%
2015-07-31 0 2.280 2.260 2.350 2.280 2.440 130,000 307,780 2.3675 1.889 1.872 1.947 1.889 2.021 156,932 1.9612 -8.80%
2015-07-30 0 2.500 2.490 2.590 2.220 3.000 724,000 1,969,260 2.7200 2.071 2.063 2.146 1.839 2.485 873,988 2.2532 13.64%
2015-07-29 0 2.200 2.200 2.270 2.200 2.200 40,000 88,000 2.2000 1.822 1.822 1.880 1.822 1.822 48,287 1.8224 -5.17%
2015-07-28 0 2.320 2.260 2.380 2.180 2.390 222,000 512,020 2.3064 1.922 1.872 1.972 1.806 1.980 267,991 1.9106 -0.43%
2015-07-27 0 2.330 2.330 2.450 2.300 2.900 378,000 991,840 2.6239 1.930 1.930 2.030 1.905 2.402 456,309 2.1736 -11.74%
2015-07-24 0 2.640 2.640 2.750 2.640 2.830 58,000 157,960 2.7234 2.187 2.187 2.278 2.187 2.344 70,016 2.2561 -3.30%
2015-07-23 0 2.730 2.660 2.730 2.650 3.020 450,000 1,262,060 2.8046 2.261 2.204 2.261 2.195 2.502 543,225 2.3233 -3.87%
2015-07-22 0 2.840 2.780 2.830 2.390 2.850 886,000 2,266,980 2.5587 2.353 2.303 2.344 1.980 2.361 1,069,549 2.1196 3.27%
2015-07-21 0 2.750 2.710 2.760 2.680 3.300 1,546,000 4,426,100 2.8629 2.278 2.245 2.286 2.220 2.734 1,866,279 2.3716 -8.33%
2015-07-20 0 3.000 2.970 3.000 2.180 3.850 6,172,000 20,200,920 3.2730 2.485 2.460 2.485 1.806 3.189 7,450,630 2.7113 64.84%
2015-07-17 0 1.820 1.570 1.820 1.820 1.820 22,000 40,040 1.8200 1.508 1.301 1.508 1.508 1.508 26,558 1.5077 19.74%
2015-07-16 0 1.520 1.500 1.700 - - 0 0 - 1.259 1.243 1.408 - - 0 - 0.00%
2015-07-15 0 1.520 1.450 1.700 - - 0 0 - 1.259 1.201 1.408 - - 0 - 0.00%
2015-07-14 0 1.520 1.520 1.700 1.500 1.500 18,000 27,000 1.5000 1.259 1.259 1.408 1.243 1.243 21,729 1.2426 -3.80%
2015-07-13 0 1.580 1.440 1.700 - - 0 0 - 1.309 1.193 1.408 - - 0 - 0.00%
2015-07-10 0 1.580 1.440 1.780 - - 0 0 - 1.309 1.193 1.475 - - 0 - 0.00%
2015-07-09 0 1.580 1.440 1.880 - - 0 0 - 1.309 1.193 1.557 - - 0 - 0.00%
2015-07-08 0 1.580 1.200 1.580 1.430 1.600 84,000 128,700 1.5321 1.309 0.994 1.309 1.185 1.325 101,402 1.2692 -10.23%
2015-07-07 0 1.760 1.480 1.760 1.480 1.780 62,000 100,460 1.6203 1.458 1.226 1.458 1.226 1.475 74,844 1.3423 -1.12%
2015-07-06 0 1.780 - 1.780 1.820 1.900 30,000 55,900 1.8633 1.475 - 1.475 1.508 1.574 36,215 1.5436 -10.55%
2015-07-03 0 1.990 1.900 1.990 - - 0 0 - 1.648 1.574 1.648 - - 0 - -0.50%
2015-07-02 0 2.000 1.900 2.000 2.000 2.020 30,000 60,240 2.0080 1.657 1.574 1.657 1.657 1.673 36,215 1.6634 -0.99%
2015-06-30 0 2.020 2.000 2.220 - - 0 0 - 1.673 1.657 1.839 - - 0 - 0.00%
2015-06-29 0 2.020 2.090 2.240 2.020 2.090 16,000 32,880 2.0550 1.673 1.731 1.856 1.673 1.731 19,315 1.7023 -3.81%
2015-06-26 0 2.100 2.090 2.100 2.100 2.110 84,000 176,420 2.1002 1.740 1.731 1.740 1.740 1.748 101,402 1.7398 -3.23%
2015-06-25 0 2.170 2.170 2.190 2.100 2.360 128,000 280,000 2.1875 1.798 1.798 1.814 1.740 1.955 154,517 1.8121 0.93%
2015-06-24 0 2.150 2.150 2.240 - - 0 0 - 1.781 1.781 1.856 - - 0 - 0.00%
2015-06-23 0 2.150 2.150 2.270 - - 0 0 - 1.781 1.781 1.880 - - 0 - 0.47%
2015-06-22 0 2.140 2.140 2.290 - - 0 0 - 1.773 1.773 1.897 - - 0 - 0.00%
2015-06-19 0 2.140 2.120 2.140 - - 0 0 - 1.773 1.756 1.773 - - 0 - -4.89%
2015-06-18 0 2.250 2.200 2.250 2.250 2.250 8,000 18,000 2.2500 1.864 1.822 1.864 1.864 1.864 9,657 1.8639 4.65%
2015-06-17 0 2.150 2.150 2.200 2.150 2.200 30,000 65,620 2.1873 1.781 1.781 1.822 1.781 1.822 36,215 1.8120 -2.27%
2015-06-16 0 2.200 2.170 2.200 2.180 2.240 36,000 79,320 2.2033 1.822 1.798 1.822 1.806 1.856 43,458 1.8252 3.77%
2015-06-15 0 2.120 2.110 2.150 2.110 2.120 20,000 42,300 2.1150 1.756 1.748 1.781 1.748 1.756 24,143 1.7520 0.00%
2015-06-12 0 2.120 2.120 2.370 2.100 2.100 10,000 21,000 2.1000 1.756 1.756 1.963 1.740 1.740 12,072 1.7396 0.95%
2015-06-11 0 2.100 2.100 2.290 - - 8,000 16,800 2.1000 1.740 1.740 1.897 - - 9,657 1.7396 0.00%
2015-06-10 0 2.100 2.100 2.330 2.100 2.130 30,000 63,320 2.1107 1.740 1.740 1.930 1.740 1.764 36,215 1.7484 -2.33%
2015-06-09 0 2.150 2.150 2.180 2.150 2.180 34,000 73,780 2.1700 1.781 1.781 1.806 1.781 1.806 41,044 1.7976 -1.83%
2015-06-08 0 2.190 2.190 2.250 2.180 2.210 52,000 114,400 2.2000 1.814 1.814 1.864 1.806 1.831 62,773 1.8224 -0.45%
2015-06-05 0 2.200 2.100 2.300 2.180 2.210 16,000 35,160 2.1975 1.822 1.740 1.905 1.806 1.831 19,315 1.8204 -3.08%
2015-06-04 0 2.270 2.010 2.280 2.200 2.270 14,000 31,340 2.2386 1.880 1.665 1.889 1.822 1.880 16,900 1.8544 1.34%
2015-06-03 0 2.240 2.160 2.250 2.200 2.250 36,000 80,540 2.2372 1.856 1.789 1.864 1.822 1.864 43,458 1.8533 2.28%
2015-06-02 0 2.190 2.150 2.200 2.140 2.230 54,000 116,340 2.1544 1.814 1.781 1.822 1.773 1.847 65,187 1.7847 5.80%
2015-06-01 0 2.070 2.060 2.220 2.070 2.070 10,000 20,700 2.0700 1.715 1.706 1.839 1.715 1.715 12,072 1.7148 0.00%
2015-05-29 0 2.070 2.010 2.220 - - 0 0 - 1.715 1.665 1.839 - - 0 - 0.00%
2015-05-28 0 2.070 2.080 2.150 2.070 2.240 72,000 150,500 2.0903 1.715 1.723 1.781 1.715 1.856 86,916 1.7316 -0.48%
2015-05-27 0 2.080 2.080 2.200 2.000 2.080 36,000 73,980 2.0550 1.723 1.723 1.822 1.657 1.723 43,458 1.7023 0.48%
2015-05-26 0 2.070 1.960 2.090 2.040 2.070 50,000 102,780 2.0556 1.715 1.624 1.731 1.690 1.715 60,358 1.7028 0.49%
2015-05-22 0 2.060 2.000 2.250 2.050 2.070 28,000 57,720 2.0614 1.706 1.657 1.864 1.698 1.715 33,801 1.7077 0.00%
2015-05-21 0 2.060 2.000 2.090 - - 0 0 - 1.706 1.657 1.731 - - 0 - 0.00%
2015-05-20 0 2.060 2.000 2.100 2.000 2.060 12,000 24,400 2.0333 1.706 1.657 1.740 1.657 1.706 14,486 1.6844 0.00%
2015-05-19 0 2.060 2.000 2.090 - - 0 0 - 1.706 1.657 1.731 - - 0 - 0.00%
2015-05-18 0 2.060 2.020 2.060 1.990 2.070 44,000 89,760 2.0400 1.706 1.673 1.706 1.648 1.715 53,115 1.6899 0.49%
2015-05-15 0 2.050 2.000 2.070 - - 0 0 - 1.698 1.657 1.715 - - 0 - 0.00%
2015-05-14 0 2.050 2.030 2.050 - - 0 0 - 1.698 1.682 1.698 - - 0 - -1.44%
2015-05-13 0 2.080 2.010 2.080 2.090 2.090 2,000 4,180 2.0900 1.723 1.665 1.723 1.731 1.731 2,414 1.7313 -0.95%
2015-05-12 0 2.100 1.940 2.120 2.100 2.100 2,000 4,200 2.1000 1.740 1.607 1.756 1.740 1.740 2,414 1.7396 0.00%
2015-05-11 0 2.100 2.080 2.100 2.100 2.110 28,000 58,880 2.1029 1.740 1.723 1.740 1.740 1.748 33,801 1.7420 0.96%
2015-05-08 0 2.080 1.990 2.080 - - 0 0 - 1.723 1.648 1.723 - - 0 - -0.48%
2015-05-07 0 2.090 2.000 2.090 2.100 2.110 12,000 25,240 2.1033 1.731 1.657 1.731 1.740 1.748 14,486 1.7424 1.46%
2015-05-06 0 2.060 2.060 2.100 2.050 2.060 24,000 49,400 2.0583 1.706 1.706 1.740 1.698 1.706 28,972 1.7051 0.00%
2015-05-05 0 2.060 2.050 2.180 2.040 2.130 62,000 129,420 2.0874 1.706 1.698 1.806 1.690 1.764 74,844 1.7292 0.98%
2015-05-04 0 2.040 2.000 2.150 2.010 2.100 82,000 167,160 2.0385 1.690 1.657 1.781 1.665 1.740 98,988 1.6887 0.99%
2015-04-30 0 2.020 2.010 2.020 1.900 2.100 150,000 307,160 2.0477 1.673 1.665 1.673 1.574 1.740 181,075 1.6963 8.60%
2015-04-29 0 1.860 1.860 1.970 1.860 1.860 4,000 7,440 1.8600 1.541 1.541 1.632 1.541 1.541 4,829 1.5408 0.54%
2015-04-28 0 1.850 1.850 1.960 1.810 1.910 158,000 294,880 1.8663 1.533 1.533 1.624 1.499 1.582 190,732 1.5460 -3.14%
2015-04-27 0 1.910 1.700 1.970 - - 0 0 - 1.582 1.408 1.632 - - 0 - 0.00%
2015-04-24 0 1.910 1.850 1.910 1.800 1.910 30,000 54,680 1.8227 1.582 1.533 1.582 1.491 1.582 36,215 1.5099 -4.02%
2015-04-23 0 1.990 1.590 2.000 1.990 1.990 2,000 3,980 1.9900 1.648 1.317 1.657 1.648 1.648 2,414 1.6485 4.19%
2015-04-22 0 1.910 1.650 1.920 1.800 1.910 32,000 57,880 1.8088 1.582 1.367 1.591 1.491 1.582 38,629 1.4983 1.06%
2015-04-21 0 1.890 1.810 1.890 1.890 1.930 70,000 132,720 1.8960 1.566 1.499 1.566 1.566 1.599 84,502 1.5706 -5.03%
2015-04-20 0 1.990 1.670 2.000 1.850 1.990 12,000 22,480 1.8733 1.648 1.383 1.657 1.533 1.648 14,486 1.5518 7.57%
2015-04-17 0 1.850 1.850 1.990 1.800 1.810 8,000 14,440 1.8050 1.533 1.533 1.648 1.491 1.499 9,657 1.4952 -7.50%
2015-04-16 0 2.000 1.800 2.000 2.000 2.150 10,000 20,300 2.0300 1.657 1.491 1.657 1.657 1.781 12,072 1.6816 1.01%
2015-04-15 0 1.980 1.800 2.000 - - 0 0 - 1.640 1.491 1.657 - - 0 - 0.00%
2015-04-14 0 1.980 1.800 1.980 2.000 2.080 18,000 36,640 2.0356 1.640 1.491 1.640 1.657 1.723 21,729 1.6862 5.32%
2015-04-13 0 1.880 1.720 1.880 1.720 1.880 18,000 31,280 1.7378 1.557 1.425 1.557 1.425 1.557 21,729 1.4396 9.94%
2015-04-10 0 1.710 1.700 1.880 1.700 1.800 66,000 115,500 1.7500 1.417 1.408 1.557 1.408 1.491 79,673 1.4497 -7.57%
2015-04-09 0 1.850 1.820 1.880 1.700 2.200 270,000 524,780 1.9436 1.533 1.508 1.557 1.408 1.822 325,935 1.6101 5.71%
2015-04-08 0 1.750 1.700 1.750 - - 0 0 - 1.450 1.408 1.450 - - 0 - 0.00%
2015-04-02 0 1.750 1.700 1.750 - - 0 0 - 1.450 1.408 1.450 - - 0 - -2.23%
2015-04-01 0 1.790 1.500 1.790 - - 0 0 - 1.483 1.243 1.483 - - 0 - 0.00%
2015-03-31 0 1.790 1.550 1.790 - - 0 0 - 1.483 1.284 1.483 - - 0 - 0.00%
2015-03-30 0 1.790 1.590 1.790 - - 0 0 - 1.483 1.317 1.483 - - 0 - 0.00%
2015-03-27 0 1.790 1.610 1.800 - - 0 0 - 1.483 1.334 1.491 - - 0 - 0.00%
2015-03-26 0 1.790 1.580 1.800 - - 0 0 - 1.483 1.309 1.491 - - 0 - 0.00%
2015-03-25 0 1.790 1.470 1.800 - - 0 0 - 1.483 1.218 1.491 - - 0 - 0.00%
2015-03-24 0 1.790 1.620 1.800 - - 0 0 - 1.483 1.342 1.491 - - 0 - 0.00%
2015-03-23 0 1.790 1.590 1.800 1.790 1.790 2,000 3,580 1.7900 1.483 1.317 1.491 1.483 1.483 2,414 1.4828 5.29%
2015-03-20 0 1.700 1.580 1.700 - - 0 0 - 1.408 1.309 1.408 - - 0 - 0.00%
2015-03-19 0 1.700 1.630 1.700 - - 0 0 - 1.408 1.350 1.408 - - 0 - -2.86%
2015-03-18 0 1.750 1.660 1.760 1.750 1.750 2,000 3,500 1.7500 1.450 1.375 1.458 1.450 1.450 2,414 1.4497 -1.69%
2015-03-17 0 1.780 1.700 1.780 - - 0 0 - 1.475 1.408 1.475 - - 0 - 0.00%
2015-03-16 0 1.780 1.620 1.780 - - 0 0 - 1.475 1.342 1.475 - - 0 - 0.00%
2015-03-13 0 1.780 1.590 1.780 1.690 1.780 16,000 27,280 1.7050 1.475 1.317 1.475 1.400 1.475 19,315 1.4124 5.33%
2015-03-12 0 1.690 1.590 1.690 - - 0 0 - 1.400 1.317 1.400 - - 0 - -2.87%
2015-03-11 0 1.740 1.600 1.740 - - 0 0 - 1.441 1.325 1.441 - - 0 - 0.00%
2015-03-10 0 1.740 1.590 1.740 - - 0 0 - 1.441 1.317 1.441 - - 0 - 0.00%
2015-03-09 0 1.740 1.590 1.740 - - 0 0 - 1.441 1.317 1.441 - - 0 - 0.00%
2015-03-06 0 1.740 1.660 1.750 1.590 1.740 22,000 35,980 1.6355 1.441 1.375 1.450 1.317 1.441 26,558 1.3548 -2.79%
2015-03-05 0 1.790 1.640 1.790 - - 0 0 - 1.483 1.359 1.483 - - 0 - 0.00%
2015-03-04 0 1.790 1.640 1.790 - - 0 0 - 1.483 1.359 1.483 - - 0 - 0.00%
2015-03-03 0 1.790 1.580 1.790 - - 0 0 - 1.483 1.309 1.483 - - 0 - 0.00%
2015-03-02 0 1.790 1.550 1.790 - - 0 0 - 1.483 1.284 1.483 - - 0 - 0.00%
2015-02-27 0 1.790 1.620 1.800 1.700 1.790 22,000 37,580 1.7082 1.483 1.342 1.491 1.408 1.483 26,558 1.4150 0.00%
2015-02-26 0 1.790 1.790 1.800 - - 0 0 - 1.483 1.483 1.491 - - 0 - 1.13%
2015-02-25 0 1.770 1.610 1.800 - - 0 0 - 1.466 1.334 1.491 - - 0 - 0.00%
2015-02-24 0 1.770 1.610 1.800 - - 0 0 - 1.466 1.334 1.491 - - 0 - 0.00%
2015-02-23 0 1.770 1.630 1.800 - - 0 0 - 1.466 1.350 1.491 - - 0 - 0.00%
2015-02-18 0 1.770 1.610 1.790 - - 0 0 - 1.466 1.334 1.483 - - 0 - 0.00%
2015-02-17 0 1.770 1.620 1.800 - - 0 0 - 1.466 1.342 1.491 - - 0 - 0.00%
2015-02-16 0 1.770 1.610 1.770 - - 0 0 - 1.466 1.334 1.466 - - 0 - 0.00%
2015-02-13 0 1.770 1.770 1.790 1.700 1.700 20,000 34,000 1.7000 1.466 1.466 1.483 1.408 1.408 24,143 1.4083 1.72%
2015-02-12 0 1.740 1.680 1.800 - - 0 0 - 1.441 1.392 1.491 - - 0 - 0.00%
2015-02-11 0 1.740 1.680 1.770 - - 0 0 - 1.441 1.392 1.466 - - 0 - 0.00%
2015-02-10 0 1.740 1.610 1.740 1.740 1.740 16,000 27,840 1.7400 1.441 1.334 1.441 1.441 1.441 19,315 1.4414 0.00%
2015-02-09 0 1.740 1.630 1.740 - - 0 0 - 1.441 1.350 1.441 - - 0 - 0.00%
2015-02-06 0 1.740 1.600 1.760 1.580 1.740 10,000 16,200 1.6200 1.441 1.325 1.458 1.309 1.441 12,072 1.3420 -2.25%
2015-02-05 0 1.780 1.620 1.780 - - 0 0 - 1.475 1.342 1.475 - - 0 - -2.20%
2015-02-04 0 1.820 1.620 1.820 1.820 1.820 4,000 7,280 1.8200 1.508 1.342 1.508 1.508 1.508 4,829 1.5077 2.82%
2015-02-03 0 1.770 1.600 1.770 - - 0 0 - 1.466 1.325 1.466 - - 0 - -0.56%
2015-02-02 0 1.780 1.610 1.780 - - 0 0 - 1.475 1.334 1.475 - - 0 - -0.56%
2015-01-30 0 1.790 1.650 1.800 - - 0 0 - 1.483 1.367 1.491 - - 0 - 0.00%
2015-01-29 0 1.790 1.640 1.830 - - 0 0 - 1.483 1.359 1.516 - - 0 - 0.00%
2015-01-28 0 1.790 1.640 1.900 - - 0 0 - 1.483 1.359 1.574 - - 0 - 0.00%
2015-01-27 0 1.790 1.670 1.810 - - 0 0 - 1.483 1.383 1.499 - - 0 - 0.00%
2015-01-26 0 1.790 1.790 1.810 1.670 1.820 44,000 79,400 1.8045 1.483 1.483 1.499 1.383 1.508 53,115 1.4949 -1.65%
2015-01-23 0 1.820 1.650 1.830 1.820 1.820 16,000 29,120 1.8200 1.508 1.367 1.516 1.508 1.508 19,315 1.5077 0.00%
2015-01-22 0 1.820 1.650 1.820 - - 0 0 - 1.508 1.367 1.508 - - 0 - -0.55%
2015-01-21 0 1.830 1.600 1.850 1.830 1.830 2,000 3,660 1.8300 1.516 1.325 1.533 1.516 1.516 2,414 1.5159 2.81%
2015-01-20 0 1.780 1.780 1.820 1.700 1.750 24,000 41,000 1.7083 1.475 1.475 1.508 1.408 1.450 28,972 1.4152 -3.78%
2015-01-19 0 1.850 1.570 1.850 1.650 1.850 18,000 30,100 1.6722 1.533 1.301 1.533 1.367 1.533 21,729 1.3852 5.11%
2015-01-16 0 1.760 1.560 1.760 - - 0 0 - 1.458 1.292 1.458 - - 0 - -2.22%
2015-01-15 0 1.800 1.580 1.830 1.800 1.800 2,000 3,600 1.8000 1.491 1.309 1.516 1.491 1.491 2,414 1.4911 -2.17%
2015-01-14 0 1.840 1.680 1.840 - - 0 0 - 1.524 1.392 1.524 - - 0 - -2.65%
2015-01-13 0 1.890 1.700 1.920 1.890 1.890 2,000 3,780 1.8900 1.566 1.408 1.591 1.566 1.566 2,414 1.5657 8.62%
2015-01-12 0 1.740 1.700 1.750 1.620 1.750 30,000 51,460 1.7153 1.441 1.408 1.450 1.342 1.450 36,215 1.4210 7.41%
2015-01-09 0 1.620 1.520 1.620 1.530 1.620 64,000 99,720 1.5581 1.342 1.259 1.342 1.267 1.342 77,259 1.2907 0.00%
2015-01-08 0 1.620 1.550 1.640 1.510 1.630 48,000 75,100 1.5646 1.342 1.284 1.359 1.251 1.350 57,944 1.2961 -1.82%
2015-01-07 0 1.650 1.630 1.650 1.550 1.720 10,000 16,140 1.6140 1.367 1.350 1.367 1.284 1.425 12,072 1.3370 -4.07%
2015-01-06 0 1.720 1.620 1.750 - - 0 0 - 1.425 1.342 1.450 - - 0 - 0.00%
2015-01-05 0 1.720 1.660 1.720 1.610 1.720 54,000 88,040 1.6304 1.425 1.375 1.425 1.334 1.425 65,187 1.3506 -4.97%
2015-01-02 0 1.810 1.660 1.810 1.810 1.810 2,000 3,620 1.8100 1.499 1.375 1.499 1.499 1.499 2,414 1.4994 6.47%
2014-12-31 0 1.700 1.820 1.830 1.660 1.700 30,000 50,120 1.6707 1.408 1.508 1.516 1.375 1.408 36,215 1.3840 -8.60%
2014-12-30 0 1.860 1.720 1.860 - - 0 0 - 1.541 1.425 1.541 - - 0 - 0.00%
2014-12-29 0 1.860 1.710 1.860 1.650 1.860 46,000 79,780 1.7343 1.541 1.417 1.541 1.367 1.541 55,530 1.4367 -0.53%
2014-12-24 0 1.870 1.870 1.880 - - 0 0 - 1.549 1.549 1.557 - - 0 - 3.89%
2014-12-23 0 1.800 1.700 1.800 - - 0 0 - 1.491 1.408 1.491 - - 0 - -4.76%
2014-12-22 0 1.890 1.890 1.900 - - 0 0 - 1.566 1.566 1.574 - - 0 - 6.18%
2014-12-19 0 1.780 1.620 1.780 1.760 1.780 10,000 17,760 1.7760 1.475 1.342 1.475 1.458 1.475 12,072 1.4712 1.14%
2014-12-18 0 1.760 1.760 1.780 1.650 1.650 10,000 16,500 1.6500 1.458 1.458 1.475 1.367 1.367 12,072 1.3668 -3.83%
2014-12-17 0 1.830 1.830 1.850 1.680 1.820 40,000 71,940 1.7985 1.516 1.516 1.533 1.392 1.508 48,287 1.4899 1.10%
2014-12-16 0 1.810 1.750 1.820 1.670 1.810 20,000 33,720 1.6860 1.499 1.450 1.508 1.383 1.499 24,143 1.3967 -3.21%
2014-12-15 0 1.870 1.780 1.910 1.870 1.910 126,000 237,460 1.8846 1.549 1.475 1.582 1.549 1.582 152,103 1.5612 -3.61%
2014-12-12 0 1.940 1.720 1.940 - - 0 0 - 1.607 1.425 1.607 - - 0 - 0.00%
2014-12-11 0 1.940 1.750 1.940 - - 0 0 - 1.607 1.450 1.607 - - 0 - -1.52%
2014-12-10 0 1.970 1.970 1.990 - - 0 0 - 1.632 1.632 1.648 - - 0 - 8.84%
2014-12-09 0 1.810 1.730 1.810 1.720 1.900 84,000 154,640 1.8410 1.499 1.433 1.499 1.425 1.574 101,402 1.5250 -2.69%
2014-12-08 0 1.860 1.840 1.880 1.820 1.930 70,000 132,940 1.8991 1.541 1.524 1.557 1.508 1.599 84,502 1.5732 -6.53%
2014-12-05 0 1.990 1.920 2.000 1.920 1.990 40,000 77,280 1.9320 1.648 1.591 1.657 1.591 1.648 48,287 1.6004 -0.25%
2014-12-04 0 2.000 1.920 2.000 1.950 2.150 102,000 202,880 1.9890 1.653 1.587 1.653 1.611 1.777 123,440 1.6436 2.04%
2014-12-03 0 1.960 1.960 1.980 1.800 1.880 40,000 72,920 1.8230 1.620 1.620 1.636 1.487 1.553 48,408 1.5064 2.08%
2014-12-02 0 1.920 1.850 1.920 1.810 1.920 76,000 142,500 1.8750 1.587 1.529 1.587 1.496 1.587 91,975 1.5493 -4.00%
2014-12-01 0 2.000 1.920 2.000 1.800 2.000 100,000 187,060 1.8706 1.653 1.587 1.653 1.487 1.653 121,019 1.5457 3.63%
2014-11-28 0 1.930 1.930 1.950 1.800 1.990 218,000 417,260 1.9140 1.595 1.595 1.611 1.487 1.644 263,822 1.5816 -6.76%
2014-11-27 0 2.070 1.930 2.070 1.900 2.150 572,000 1,148,920 2.0086 1.710 1.595 1.710 1.570 1.777 692,230 1.6597 -7.59%
2014-11-26 0 2.240 2.170 2.240 2.080 2.300 312,000 677,480 2.1714 1.851 1.793 1.851 1.719 1.901 377,580 1.7943 -7.05%
2014-11-25 0 2.410 2.370 2.410 2.270 2.690 410,000 990,480 2.4158 1.991 1.958 1.991 1.876 2.223 496,179 1.9962 -10.41%
2014-11-24 0 2.690 2.690 2.700 2.300 2.900 1,038,000 2,591,520 2.4966 2.223 2.223 2.231 1.901 2.396 1,256,179 2.0630 -4.61%
2014-11-21 0 2.820 2.820 2.890 2.300 2.910 2,291,700 6,168,815 2.6918 2.330 2.330 2.388 1.901 2.405 2,773,396 2.2243 29.36%
2014-11-20 0 2.180 2.200 2.210 1.680 2.500 4,063,900 8,909,638 2.1924 1.801 1.818 1.826 1.388 2.066 4,918,098 1.8116 35.40%
2014-11-19 0 1.610 1.590 1.620 1.390 1.650 922,000 1,412,700 1.5322 1.330 1.314 1.339 1.149 1.363 1,115,797 1.2661 3.21%
2014-11-18 0 1.560 1.590 1.600 1.280 1.700 1,620,000 2,493,300 1.5391 1.289 1.314 1.322 1.058 1.405 1,960,511 1.2718 31.09%
2014-11-17 0 1.190 1.190 1.280 1.120 1.230 180,000 211,700 1.1761 0.983 0.983 1.058 0.925 1.016 217,835 0.9718 6.25%
2014-11-14 0 1.120 1.100 1.200 - - 0 0 - 0.925 0.909 0.992 - - 0 - 0.00%
2014-11-13 0 1.120 1.050 1.120 1.120 1.120 10,000 11,200 1.1200 0.925 0.868 0.925 0.925 0.925 12,102 0.9255 1.82%
2014-11-12 0 1.100 1.050 1.230 - - 0 0 - 0.909 0.868 1.016 - - 0 - 0.00%
2014-11-11 0 1.100 1.090 1.200 - - 0 0 - 0.909 0.901 0.992 - - 0 - 0.00%
2014-11-10 0 1.100 1.100 1.150 1.090 1.090 18,000 19,620 1.0900 0.909 0.909 0.950 0.901 0.901 21,783 0.9007 -7.56%
2014-11-07 0 1.190 1.090 1.190 1.150 1.190 54,000 63,680 1.1793 0.983 0.901 0.983 0.950 0.983 65,350 0.9744 10.19%
2014-11-06 0 1.080 1.020 1.090 1.070 1.080 14,000 15,100 1.0786 0.892 0.843 0.901 0.884 0.892 16,943 0.8912 4.85%
2014-11-05 0 1.030 1.030 1.050 1.030 1.030 2,000 2,060 1.0300 0.851 0.851 0.868 0.851 0.851 2,420 0.8511 -3.74%
2014-11-04 0 1.070 1.030 1.080 1.070 1.070 2,000 2,140 1.0700 0.884 0.851 0.892 0.884 0.884 2,420 0.8842 3.88%
2014-11-03 0 1.030 1.030 1.150 1.020 1.060 230,000 238,520 1.0370 0.851 0.851 0.950 0.843 0.876 278,344 0.8569 -5.50%
2014-10-31 0 1.090 1.040 1.100 1.030 1.130 62,000 69,100 1.1145 0.901 0.859 0.909 0.851 0.934 75,032 0.9209 -3.54%
2014-10-30 0 1.130 0.910 1.150 - - 0 0 - 0.934 0.752 0.950 - - 0 - 0.00%
2014-10-29 0 1.130 0.960 1.180 - - 0 0 - 0.934 0.793 0.975 - - 0 - 0.00%
2014-10-28 0 1.130 1.090 1.130 - - 6,000 6,660 1.1100 0.934 0.901 0.934 - - 7,261 0.9172 0.00%
2014-10-27 0 1.130 1.100 1.130 1.130 1.130 48,000 53,700 1.1188 0.934 0.909 0.934 0.934 0.934 58,089 0.9244 0.00%
2014-10-24 0 1.130 1.080 1.140 1.130 1.140 40,000 45,500 1.1375 0.934 0.892 0.942 0.934 0.942 48,408 0.9399 0.00%
2014-10-23 0 1.130 1.070 1.150 1.100 1.160 112,000 124,680 1.1132 0.934 0.884 0.950 0.909 0.959 135,541 0.9199 0.89%
2014-10-22 0 1.120 1.010 1.120 1.050 1.120 6,000 6,440 1.0733 0.925 0.835 0.925 0.868 0.925 7,261 0.8869 6.67%
2014-10-21 0 1.050 0.940 1.180 - - 0 0 - 0.868 0.777 0.975 - - 0 - 0.00%
2014-10-20 0 1.050 1.050 1.180 - - 0 0 - 0.868 0.868 0.975 - - 0 - 0.00%
2014-10-17 0 1.050 0.970 1.130 - - 0 0 - 0.868 0.802 0.934 - - 0 - 0.00%
2014-10-16 0 1.050 0.970 1.130 - - 0 0 - 0.868 0.802 0.934 - - 0 - 0.00%
2014-10-15 0 1.050 1.050 1.120 1.040 1.050 14,000 14,680 1.0486 0.868 0.868 0.925 0.859 0.868 16,943 0.8665 0.96%
2014-10-14 0 1.040 0.970 1.050 - - 0 0 - 0.859 0.802 0.868 - - 0 - 0.00%
2014-10-13 0 1.040 0.970 1.090 - - 0 0 - 0.859 0.802 0.901 - - 0 - 0.00%
2014-10-10 0 1.040 0.970 1.090 - - 0 0 - 0.859 0.802 0.901 - - 0 - 0.00%
2014-10-09 0 1.040 0.980 1.100 - - 0 0 - 0.859 0.810 0.909 - - 0 - 0.00%
2014-10-08 0 1.040 0.980 1.090 - - 0 0 - 0.859 0.810 0.901 - - 0 - 0.00%
2014-10-07 0 1.040 0.960 1.180 - - 0 0 - 0.859 0.793 0.975 - - 0 - 0.00%
2014-10-06 0 1.040 0.990 1.140 - - 0 0 - 0.859 0.818 0.942 - - 0 - 0.00%
2014-10-03 0 1.040 1.040 1.100 1.040 1.040 16,000 16,640 1.0400 0.859 0.859 0.909 0.859 0.859 19,363 0.8594 -1.89%
2014-09-30 0 1.060 0.970 1.100 - - 0 0 - 0.876 0.802 0.909 - - 0 - 0.00%
2014-09-29 0 1.060 1.040 1.060 1.060 1.070 8,000 8,520 1.0650 0.876 0.859 0.876 0.876 0.884 9,682 0.8800 -5.36%
2014-09-26 0 1.120 1.030 1.170 1.030 1.120 16,000 17,200 1.0750 0.925 0.851 0.967 0.851 0.925 19,363 0.8883 1.82%
2014-09-25 0 1.100 1.020 1.150 - - 0 0 - 0.909 0.843 0.950 - - 0 - 0.00%
2014-09-24 0 1.100 0.990 1.100 1.050 1.160 40,000 43,280 1.0820 0.909 0.818 0.909 0.868 0.959 48,408 0.8941 5.77%
2014-09-23 0 1.040 1.020 1.130 - - 0 0 - 0.859 0.843 0.934 - - 0 - 0.00%
2014-09-22 0 1.040 1.040 1.090 1.030 1.030 18,000 18,540 1.0300 0.859 0.859 0.901 0.851 0.851 21,783 0.8511 4.00%
2014-09-19 0 1.000 0.950 1.060 - - 0 0 - 0.826 0.785 0.876 - - 0 - 0.00%
2014-09-18 0 1.000 0.990 1.100 - - 0 0 - 0.826 0.818 0.909 - - 0 - 0.00%
2014-09-17 0 1.000 0.990 1.090 1.000 1.000 10,000 10,000 1.0000 0.826 0.818 0.901 0.826 0.826 12,102 0.8263 0.00%
2014-09-16 0 1.000 1.000 1.090 1.000 1.000 18,000 18,000 1.0000 0.826 0.826 0.901 0.826 0.826 21,783 0.8263 -3.85%
2014-09-15 0 1.040 1.000 1.150 - - 0 0 - 0.859 0.826 0.950 - - 0 - 0.00%
2014-09-12 0 1.040 1.020 1.150 - - 0 0 - 0.859 0.843 0.950 - - 0 - 0.00%
2014-09-11 0 1.040 1.010 1.150 1.040 1.040 8,000 8,320 1.0400 0.859 0.835 0.950 0.859 0.859 9,682 0.8594 0.00%
2014-09-10 0 1.040 1.010 1.150 - - 0 0 - 0.859 0.835 0.950 - - 0 - 0.00%
2014-09-08 0 1.040 1.000 1.150 - - 0 0 - 0.859 0.826 0.950 - - 0 - 0.00%
2014-09-05 0 1.040 1.020 1.150 - - 0 0 - 0.859 0.843 0.950 - - 0 - 0.00%
2014-09-04 0 1.040 1.040 1.150 1.020 1.020 4,000 4,080 1.0200 0.859 0.859 0.950 0.843 0.843 4,841 0.8428 -1.89%
2014-09-03 0 1.060 1.020 1.140 - - 0 0 - 0.876 0.843 0.942 - - 0 - 0.00%
2014-09-02 0 1.060 0.980 1.150 - - 0 0 - 0.876 0.810 0.950 - - 0 - 0.00%
2014-09-01 0 1.060 1.020 1.130 - - 0 0 - 0.876 0.843 0.934 - - 0 - 0.00%
2014-08-29 0 1.060 1.040 1.090 1.030 1.060 10,000 10,540 1.0540 0.876 0.859 0.901 0.851 0.876 12,102 0.8709 6.00%
2014-08-28 0 1.000 1.000 1.060 1.000 1.000 58,000 58,000 1.0000 0.826 0.826 0.876 0.826 0.826 70,191 0.8263 -8.26%
2014-08-27 0 1.090 1.010 1.090 1.110 1.110 4,000 4,440 1.1100 0.901 0.835 0.901 0.917 0.917 4,841 0.9172 7.92%
2014-08-26 0 1.010 1.010 1.080 1.010 1.010 26,000 26,260 1.0100 0.835 0.835 0.892 0.835 0.835 31,465 0.8346 -1.94%
2014-08-25 0 1.030 1.030 1.100 - - 0 0 - 0.851 0.851 0.909 - - 0 - 0.00%
2014-08-22 0 1.030 0.990 1.110 - - 0 0 - 0.851 0.818 0.917 - - 0 - 0.00%
2014-08-21 0 1.030 0.980 1.140 1.030 1.050 230,000 241,200 1.0487 0.851 0.810 0.942 0.851 0.868 278,344 0.8666 -1.90%
2014-08-20 0 1.050 1.020 1.080 - - 0 0 - 0.868 0.843 0.892 - - 0 - 0.00%
2014-08-19 0 1.050 1.040 1.050 1.040 1.050 60,000 62,940 1.0490 0.868 0.859 0.868 0.859 0.868 72,612 0.8668 0.00%
2014-08-18 0 1.050 1.020 1.080 - - 0 0 - 0.868 0.843 0.892 - - 0 - 0.00%
2014-08-15 0 1.050 1.010 1.050 1.050 1.150 48,000 51,440 1.0717 0.868 0.835 0.868 0.868 0.950 58,089 0.8855 0.48%
2014-08-14 0 1.045 1.020 1.060 - - 0 0 - 0.863 0.843 0.876 - - 0 - 0.00%
2014-08-13 0 1.050 0.980 1.090 - - 0 0 - 0.863 0.806 0.896 - - 0 - 0.00%
2014-08-12 0 1.050 0.970 1.090 - - 0 0 - 0.863 0.798 0.896 - - 0 - 0.00%
2014-08-11 0 1.050 1.000 1.080 - - 0 0 - 0.863 0.822 0.888 - - 0 - 0.00%
2014-08-08 0 1.050 1.020 1.050 - - 0 0 - 0.863 0.839 0.863 - - 0 - 0.00%
2014-08-07 0 1.050 1.020 1.090 1.020 1.060 48,000 50,180 1.0454 0.863 0.839 0.896 0.839 0.872 58,367 0.8597 -7.08%
2014-08-06 0 1.130 1.050 1.130 1.160 1.160 10,000 11,600 1.1600 0.929 0.863 0.929 0.954 0.954 12,160 0.9540 5.61%
2014-08-05 0 1.070 1.050 1.130 1.070 1.210 40,000 43,980 1.0995 0.880 0.863 0.929 0.880 0.995 48,639 0.9042 -10.83%
2014-08-04 0 1.200 1.140 1.240 1.030 1.230 86,000 95,360 1.1088 0.987 0.938 1.020 0.847 1.012 104,574 0.9119 15.38%
2014-08-01 0 1.040 0.960 1.040 1.040 1.040 8,000 8,320 1.0400 0.855 0.789 0.855 0.855 0.855 9,728 0.8553 6.12%
2014-07-31 0 0.980 0.980 1.040 0.950 1.050 10,000 10,260 1.0260 0.806 0.806 0.855 0.781 0.863 12,160 0.8438 -2.00%
2014-07-30 0 1.000 0.860 1.000 - - 0 0 - 0.822 0.707 0.822 - - 0 - -1.96%
2014-07-29 0 1.020 0.930 1.030 0.920 1.020 24,000 22,580 0.9408 0.839 0.765 0.847 0.757 0.839 29,184 0.7737 7.37%
2014-07-28 0 0.950 0.950 0.970 0.950 0.980 40,000 38,380 0.9595 0.781 0.781 0.798 0.781 0.806 48,639 0.7891 -1.04%
2014-07-25 0 0.960 0.950 1.030 - - 0 0 - 0.789 0.781 0.847 - - 0 - 0.00%
2014-07-24 0 0.960 0.950 1.060 - - 0 0 - 0.789 0.781 0.872 - - 0 - 0.00%
2014-07-23 0 0.960 0.960 0.990 0.960 0.980 52,000 50,120 0.9638 0.789 0.789 0.814 0.789 0.806 63,231 0.7926 -6.80%
2014-07-22 0 1.030 1.030 1.090 0.970 1.030 18,000 17,700 0.9833 0.847 0.847 0.896 0.798 0.847 21,888 0.8087 0.00%
2014-07-21 0 1.030 0.970 1.070 1.030 1.030 4,000 4,120 1.0300 0.847 0.798 0.880 0.847 0.847 4,864 0.8471 4.04%
2014-07-18 0 0.990 0.950 1.000 0.970 0.990 82,000 80,320 0.9795 0.814 0.781 0.822 0.798 0.814 99,711 0.8055 -4.81%
2014-07-17 0 1.040 0.970 1.090 - - 0 0 - 0.855 0.798 0.896 - - 0 - 0.00%
2014-07-16 0 1.040 0.970 1.100 - - 0 0 - 0.855 0.798 0.905 - - 0 - 0.00%
2014-07-15 0 1.040 0.970 1.090 - - 0 0 - 0.855 0.798 0.896 - - 0 - 0.00%
2014-07-14 0 1.040 1.040 1.070 1.000 1.070 52,000 53,400 1.0269 0.855 0.855 0.880 0.822 0.880 63,231 0.8445 -2.80%
2014-07-11 0 1.070 1.070 1.110 1.050 1.360 684,000 807,220 1.1801 0.880 0.880 0.913 0.863 1.118 831,732 0.9705 -4.46%
2014-07-10 0 1.120 1.100 1.180 0.860 1.300 760,000 885,100 1.1646 0.921 0.905 0.970 0.707 1.069 924,146 0.9577 31.76%
2014-07-09 0 0.850 0.850 0.950 - - 0 0 - 0.699 0.699 0.781 - - 0 - 0.00%
2014-07-08 0 0.850 0.850 0.940 0.850 0.850 28,000 23,800 0.8500 0.699 0.699 0.773 0.699 0.699 34,048 0.6990 1.19%
2014-07-07 0 0.840 0.830 0.850 0.840 0.840 30,000 25,200 0.8400 0.691 0.683 0.699 0.691 0.691 36,479 0.6908 -6.67%
2014-07-04 0 0.900 0.850 1.010 - - 0 0 - 0.740 0.699 0.831 - - 0 - 0.00%
2014-07-03 0 0.900 0.850 1.010 - - 0 0 - 0.740 0.699 0.831 - - 0 - 0.00%
2014-07-02 0 0.900 0.850 1.030 - - 0 0 - 0.740 0.699 0.847 - - 0 - 0.00%
2014-06-30 0 0.900 0.860 1.010 - - 0 0 - 0.740 0.707 0.831 - - 0 - 0.00%
2014-06-27 0 0.900 0.850 1.010 - - 0 0 - 0.740 0.699 0.831 - - 0 - 0.00%
2014-06-26 0 0.900 0.860 1.010 - - 0 0 - 0.740 0.707 0.831 - - 0 - 0.00%
2014-06-25 0 0.900 0.840 0.960 - - 0 0 - 0.740 0.691 0.789 - - 0 - 0.00%
2014-06-24 0 0.900 0.870 0.970 - - 0 0 - 0.740 0.715 0.798 - - 0 - 0.00%
2014-06-23 0 0.900 0.900 1.010 - - 0 0 - 0.740 0.740 0.831 - - 0 - 0.00%
2014-06-20 0 0.900 0.850 1.010 - - 0 0 - 0.740 0.699 0.831 - - 0 - 0.00%
2014-06-19 0 0.900 0.890 0.990 - - 0 0 - 0.740 0.732 0.814 - - 0 - 0.00%
2014-06-18 0 0.900 0.860 1.000 - - 0 0 - 0.740 0.707 0.822 - - 0 - 0.00%
2014-06-17 0 0.900 0.850 1.010 - - 0 0 - 0.740 0.699 0.831 - - 0 - 0.00%
2014-06-16 0 0.900 0.850 0.970 0.900 0.900 38,000 34,200 0.9000 0.740 0.699 0.798 0.740 0.740 46,207 0.7401 2.27%
2014-06-13 0 0.880 0.830 1.010 - - 0 0 - 0.724 0.683 0.831 - - 0 - 0.00%
2014-06-12 0 0.880 0.830 1.010 - - 0 0 - 0.724 0.683 0.831 - - 0 - 0.00%
2014-06-11 0 0.880 0.830 1.010 - - 0 0 - 0.724 0.683 0.831 - - 0 - 0.00%
2014-06-10 0 0.880 0.830 1.010 - - 0 0 - 0.724 0.683 0.831 - - 0 - 0.00%
2014-06-09 0 0.880 0.840 0.920 0.880 0.880 30,000 26,400 0.8800 0.724 0.691 0.757 0.724 0.724 36,479 0.7237 0.00%
2014-06-06 0 0.880 0.800 1.000 - - 0 0 - 0.724 0.658 0.822 - - 0 - 0.00%
2014-06-05 0 0.880 0.780 1.000 - - 0 0 - 0.724 0.641 0.822 - - 0 - 0.00%
2014-06-04 0 0.880 0.810 0.980 - - 0 0 - 0.724 0.666 0.806 - - 0 - 0.00%
2014-06-03 0 0.880 0.790 0.970 - - 0 0 - 0.724 0.650 0.798 - - 0 - 0.00%
2014-05-30 0 0.880 0.740 1.010 - - 0 0 - 0.724 0.609 0.831 - - 0 - 0.00%
2014-05-29 0 0.880 0.820 0.960 - - 0 0 - 0.724 0.674 0.789 - - 0 - 0.00%
2014-05-28 0 0.880 0.810 0.950 - - 0 0 - 0.724 0.666 0.781 - - 0 - 0.00%
2014-05-27 0 0.880 0.810 0.940 - - 0 0 - 0.724 0.666 0.773 - - 0 - 0.00%
2014-05-26 0 0.880 0.800 1.000 - - 0 0 - 0.724 0.658 0.822 - - 0 - 0.00%
2014-05-23 0 0.880 0.820 0.990 - - 0 0 - 0.724 0.674 0.814 - - 0 - 0.00%
2014-05-22 0 0.880 0.820 1.000 - - 0 0 - 0.724 0.674 0.822 - - 0 - 0.00%
2014-05-21 0 0.880 0.850 0.990 - - 0 0 - 0.724 0.699 0.814 - - 0 - 0.00%
2014-05-20 0 0.880 0.850 1.010 - - 0 0 - 0.724 0.699 0.831 - - 0 - 0.00%
2014-05-19 0 0.880 0.880 0.980 0.840 0.850 24,000 20,220 0.8425 0.724 0.724 0.806 0.691 0.699 29,184 0.6929 0.00%
2014-05-16 0 0.880 0.840 1.010 - - 0 0 - 0.724 0.691 0.831 - - 0 - 0.00%
2014-05-15 0 0.880 0.850 1.000 - - 0 0 - 0.724 0.699 0.822 - - 0 - 0.00%
2014-05-14 0 0.880 0.880 0.940 0.840 0.840 32,000 26,880 0.8400 0.724 0.724 0.773 0.691 0.691 38,911 0.6908 0.00%
2014-05-13 0 0.880 0.840 0.950 - - 0 0 - 0.724 0.691 0.781 - - 0 - 0.00%
2014-05-12 0 0.880 0.880 0.920 0.870 0.890 32,000 28,120 0.8788 0.724 0.724 0.757 0.715 0.732 38,911 0.7227 -5.38%
2014-05-09 0 0.930 0.880 0.930 0.920 0.930 32,000 29,720 0.9288 0.765 0.724 0.765 0.757 0.765 38,911 0.7638 1.09%
2014-05-08 0 0.920 0.860 0.990 - - 0 0 - 0.757 0.707 0.814 - - 0 - 0.00%
2014-05-07 0 0.920 0.920 0.980 - - 0 0 - 0.757 0.757 0.806 - - 0 - 0.00%
2014-05-05 0 0.920 0.920 0.980 0.900 0.900 100,000 90,000 0.9000 0.757 0.757 0.806 0.740 0.740 121,598 0.7401 2.22%
2014-05-02 0 0.900 0.870 0.980 - - 0 0 - 0.740 0.715 0.806 - - 0 - 0.00%
2014-04-30 0 0.900 0.880 0.980 - - 0 0 - 0.740 0.724 0.806 - - 0 - 0.00%
2014-04-29 0 0.900 0.850 0.980 - - 0 0 - 0.740 0.699 0.806 - - 0 - 0.00%
2014-04-28 0 0.900 0.860 0.980 - - 0 0 - 0.740 0.707 0.806 - - 0 - 0.00%
2014-04-25 0 0.900 0.870 0.980 - - 0 0 - 0.740 0.715 0.806 - - 0 - 0.00%
2014-04-24 0 0.900 0.900 0.990 0.880 0.900 22,000 19,420 0.8827 0.740 0.740 0.814 0.724 0.740 26,752 0.7259 -4.26%
2014-04-23 0 0.940 0.930 0.970 0.890 0.950 74,000 66,840 0.9032 0.773 0.765 0.798 0.732 0.781 89,983 0.7428 -4.08%
2014-04-22 0 0.980 0.890 1.050 - - 0 0 - 0.806 0.732 0.863 - - 0 - 0.00%
2014-04-17 0 0.980 0.900 1.050 - - 0 0 - 0.806 0.740 0.863 - - 0 - 0.00%
2014-04-16 0 0.980 0.900 1.050 - - 0 0 - 0.806 0.740 0.863 - - 0 - 0.00%
2014-04-15 0 0.980 0.960 0.980 0.880 0.980 70,000 66,200 0.9457 0.806 0.789 0.806 0.724 0.806 85,119 0.7777 -2.00%
2014-04-14 0 1.000 0.900 1.040 - - 0 0 - 0.822 0.740 0.855 - - 0 - 0.00%
2014-04-11 0 1.000 0.910 1.040 - - 0 0 - 0.822 0.748 0.855 - - 0 - 0.00%
2014-04-10 0 1.000 0.920 1.040 1.000 1.000 10,000 10,000 1.0000 0.822 0.757 0.855 0.822 0.822 12,160 0.8224 -0.99%
2014-04-09 0 1.010 0.890 1.010 - - 0 0 - 0.831 0.732 0.831 - - 0 - -0.98%
2014-04-08 0 1.020 0.880 1.020 - - 0 0 - 0.839 0.724 0.839 - - 0 - 0.00%
2014-04-07 0 1.020 0.960 1.020 1.020 1.030 20,000 20,500 1.0250 0.839 0.789 0.839 0.839 0.847 24,320 0.8429 3.03%
2014-04-04 0 0.990 0.910 1.030 - - 0 0 - 0.814 0.748 0.847 - - 0 - 0.00%
2014-04-03 0 0.990 0.850 1.030 - - 0 0 - 0.814 0.699 0.847 - - 0 - 0.00%
2014-04-02 0 0.990 0.840 1.030 - - 0 0 - 0.814 0.691 0.847 - - 0 - 0.00%
2014-04-01 0 0.990 0.900 1.030 - - 0 0 - 0.814 0.740 0.847 - - 0 - 0.00%
2014-03-31 0 0.990 0.830 1.030 - - 0 0 - 0.814 0.683 0.847 - - 0 - 0.00%
2014-03-28 0 0.990 0.880 1.030 - - 0 0 - 0.814 0.724 0.847 - - 0 - 0.00%
2014-03-27 0 0.990 0.850 1.050 - - 0 0 - 0.814 0.699 0.863 - - 0 - 0.00%
2014-03-26 0 0.990 0.850 0.990 - - 0 0 - 0.814 0.699 0.814 - - 0 - 0.00%
2014-03-25 0 0.990 0.820 0.990 - - 0 0 - 0.814 0.674 0.814 - - 0 - 0.00%
2014-03-24 0 0.990 0.880 0.990 0.980 0.990 8,000 7,860 0.9825 0.814 0.724 0.814 0.806 0.814 9,728 0.8080 0.00%
2014-03-21 0 0.990 0.840 1.010 - - 0 0 - 0.814 0.691 0.831 - - 0 - 0.00%
2014-03-20 0 0.990 0.860 1.010 - - 0 0 - 0.814 0.707 0.831 - - 0 - 0.00%
2014-03-19 0 0.990 0.890 0.990 - - 0 0 - 0.814 0.732 0.814 - - 0 - 0.00%
2014-03-18 0 0.990 0.860 1.080 - - 0 0 - 0.814 0.707 0.888 - - 0 - 0.00%
2014-03-17 0 0.990 0.870 1.050 - - 0 0 - 0.814 0.715 0.863 - - 0 - 0.00%
2014-03-14 0 0.990 0.870 1.040 - - 0 0 - 0.814 0.715 0.855 - - 0 - 0.00%
2014-03-13 0 0.990 0.930 1.040 - - 0 0 - 0.814 0.765 0.855 - - 0 - 0.00%
2014-03-12 0 0.990 0.850 0.990 0.990 0.990 2,000 1,980 0.9900 0.814 0.699 0.814 0.814 0.814 2,432 0.8142 8.79%
2014-03-11 0 0.910 0.860 1.100 0.910 0.910 30,000 27,300 0.9100 0.748 0.707 0.905 0.748 0.748 36,479 0.7484 -3.19%
2014-03-10 0 0.940 0.930 1.040 0.940 0.940 2,000 1,880 0.9400 0.773 0.765 0.855 0.773 0.773 2,432 0.7730 -3.09%
2014-03-07 0 0.970 0.940 1.020 0.900 0.970 96,000 88,400 0.9208 0.798 0.773 0.839 0.740 0.798 116,734 0.7573 -3.00%
2014-03-06 0 1.000 0.930 1.040 - - 0 0 - 0.822 0.765 0.855 - - 0 - 0.00%
2014-03-05 0 1.000 0.910 1.040 - - 0 0 - 0.822 0.748 0.855 - - 0 - 0.00%
2014-03-04 0 1.000 1.000 1.040 0.950 1.000 64,000 63,100 0.9859 0.822 0.822 0.855 0.781 0.822 77,823 0.8108 4.17%
2014-03-03 0 0.960 0.900 1.040 - - 0 0 - 0.789 0.740 0.855 - - 0 - 0.00%
2014-02-28 0 0.960 0.920 1.050 - - 0 0 - 0.789 0.757 0.863 - - 0 - 0.00%
2014-02-27 0 0.960 - 1.020 0.910 0.960 54,000 49,540 0.9174 0.789 - 0.839 0.748 0.789 65,663 0.7545 1.05%
2014-02-26 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-25 0 0.950 0.860 1.060 - - 0 0 - 0.781 0.707 0.872 - - 0 - 0.00%
2014-02-24 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-21 0 0.950 0.910 1.050 - - 0 0 - 0.781 0.748 0.863 - - 0 - 0.00%
2014-02-20 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-19 0 0.950 0.850 1.050 - - 0 0 - 0.781 0.699 0.863 - - 0 - 0.00%
2014-02-18 0 0.950 0.900 1.050 - - 0 0 - 0.781 0.740 0.863 - - 0 - 0.00%
2014-02-17 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-14 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-13 0 0.950 0.910 1.060 - - 0 0 - 0.781 0.748 0.872 - - 0 - 0.00%
2014-02-12 0 0.950 0.900 1.050 - - 0 0 - 0.781 0.740 0.863 - - 0 - 0.00%
2014-02-11 0 0.950 0.910 1.060 - - 0 0 - 0.781 0.748 0.872 - - 0 - 0.00%
2014-02-10 0 0.950 0.910 1.050 - - 0 0 - 0.781 0.748 0.863 - - 0 - 0.00%
2014-02-07 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-06 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-05 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-02-04 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-01-30 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-01-29 0 0.950 0.900 1.060 - - 0 0 - 0.781 0.740 0.872 - - 0 - 0.00%
2014-01-28 0 0.950 0.950 1.000 0.950 0.950 20,000 19,000 0.9500 0.781 0.781 0.822 0.781 0.781 24,320 0.7813 5.56%
2014-01-27 0 0.900 0.850 1.000 0.820 0.900 36,000 29,960 0.8322 0.740 0.699 0.822 0.674 0.740 43,775 0.6844 -10.89%
2014-01-24 0 1.010 0.830 1.020 - - 0 0 - 0.831 0.683 0.839 - - 0 - 0.00%
2014-01-23 0 1.010 0.820 1.220 - - 0 0 - 0.831 0.674 1.003 - - 0 - 0.00%
2014-01-22 0 1.010 0.820 1.050 - - 0 0 - 0.831 0.674 0.863 - - 0 - 0.00%
2014-01-21 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2014-01-20 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2014-01-17 0 1.010 0.920 1.230 1.000 1.010 32,000 32,240 1.0075 0.831 0.757 1.012 0.822 0.831 38,911 0.8285 1.00%
2014-01-16 0 1.000 0.820 1.040 - - 0 0 - 0.822 0.674 0.855 - - 0 - 0.00%
2014-01-15 0 1.000 0.900 1.000 - - 0 0 - 0.822 0.740 0.822 - - 0 - -0.99%
2014-01-14 0 1.010 0.900 1.010 1.010 1.010 20,000 20,200 1.0100 0.831 0.740 0.831 0.831 0.831 24,320 0.8306 0.00%
2014-01-13 0 1.010 0.840 1.160 - - 0 0 - 0.831 0.691 0.954 - - 0 - 0.00%
2014-01-10 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2014-01-09 0 1.010 0.860 1.050 - - 0 0 - 0.831 0.707 0.863 - - 0 - 0.00%
2014-01-08 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2014-01-07 0 1.010 0.840 1.050 - - 0 0 - 0.831 0.691 0.863 - - 0 - 0.00%
2014-01-06 0 1.010 0.840 1.010 - - 0 0 - 0.831 0.691 0.831 - - 0 - 0.00%
2014-01-03 0 1.010 0.840 1.030 - - 0 0 - 0.831 0.691 0.847 - - 0 - 0.00%
2014-01-02 0 1.010 0.860 1.030 - - 0 0 - 0.831 0.707 0.847 - - 0 - 0.00%
2013-12-31 0 1.010 0.840 1.010 - - 0 0 - 0.831 0.691 0.831 - - 0 - 0.00%
2013-12-30 0 1.010 0.840 1.230 - - 0 0 - 0.831 0.691 1.012 - - 0 - 0.00%
2013-12-27 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2013-12-24 0 1.010 0.830 1.050 - - 0 0 - 0.831 0.683 0.863 - - 0 - 0.00%
2013-12-23 0 1.010 0.830 1.030 - - 0 0 - 0.831 0.683 0.847 - - 0 - 0.00%
2013-12-20 0 1.010 0.870 1.010 - - 0 0 - 0.831 0.715 0.831 - - 0 - 0.00%
2013-12-19 0 1.010 0.830 1.010 1.010 1.010 22,000 22,220 1.0100 0.831 0.683 0.831 0.831 0.831 26,752 0.8306 0.00%
2013-12-18 0 1.010 0.880 1.040 - - 0 0 - 0.831 0.724 0.855 - - 0 - 0.00%
2013-12-17 0 1.010 0.920 1.050 1.010 1.010 12,000 12,120 1.0100 0.831 0.757 0.863 0.831 0.831 14,592 0.8306 -1.94%
2013-12-16 0 1.030 0.890 1.100 - - 0 0 - 0.847 0.732 0.905 - - 0 - 0.00%
2013-12-13 0 1.030 0.900 1.030 - - 0 0 - 0.847 0.740 0.847 - - 0 - 0.00%
2013-12-12 0 1.030 0.850 1.230 1.030 1.030 20,000 20,600 1.0300 0.847 0.699 1.012 0.847 0.847 24,320 0.8471 0.00%
2013-12-11 0 1.030 0.890 1.050 - - 0 0 - 0.847 0.732 0.863 - - 0 - 0.00%
2013-12-10 0 1.030 0.850 1.030 - - 0 0 - 0.847 0.699 0.847 - - 0 - -0.48%
2013-12-09 0 1.035 0.850 1.090 - - 0 0 - 0.851 0.699 0.896 - - 0 - 0.00%
2013-12-06 0 1.035 0.910 1.090 - - 0 0 - 0.851 0.748 0.896 - - 0 - 0.00%
2013-12-05 0 1.040 0.810 1.040 - - 0 0 - 0.851 0.663 0.851 - - 0 - 0.00%
2013-12-04 0 1.040 0.850 1.050 - - 0 0 - 0.851 0.696 0.859 - - 0 - 0.00%
2013-12-03 0 1.040 0.950 1.050 - - 0 0 - 0.851 0.778 0.859 - - 0 - 0.00%
2013-12-02 0 1.040 0.970 1.040 1.040 1.040 30,000 31,200 1.0400 0.851 0.794 0.851 0.851 0.851 36,656 0.8512 -0.95%
2013-11-29 0 1.050 0.910 1.080 - - 0 0 - 0.859 0.745 0.884 - - 0 - 0.00%
2013-11-28 0 1.050 1.000 1.050 1.050 1.050 10,000 10,500 1.0500 0.859 0.818 0.859 0.859 0.859 12,219 0.8593 -2.78%
2013-11-27 0 1.080 0.990 1.080 1.080 1.090 12,000 13,040 1.0867 0.884 0.810 0.884 0.884 0.892 14,662 0.8894 -1.82%
2013-11-26 0 1.100 1.090 1.150 1.100 1.170 26,000 29,520 1.1354 0.900 0.892 0.941 0.900 0.958 31,768 0.9292 4.76%
2013-11-25 0 1.050 0.890 1.100 1.050 1.050 2,000 2,100 1.0500 0.859 0.728 0.900 0.859 0.859 2,444 0.8593 6.06%
2013-11-22 0 0.990 0.940 1.290 - - 0 0 - 0.810 0.769 1.056 - - 0 - 0.00%
2013-11-21 0 0.990 0.990 1.100 1.100 1.100 8,000 8,800 1.1000 0.810 0.810 0.900 0.900 0.900 9,775 0.9003 0.00%
2013-11-20 0 0.990 0.990 1.100 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2013-11-19 0 0.990 0.990 1.080 0.950 0.990 12,000 11,480 0.9567 0.810 0.810 0.884 0.778 0.810 14,662 0.7830 -9.17%
2013-11-18 0 1.090 0.970 1.090 1.090 1.090 6,000 6,540 1.0900 0.892 0.794 0.892 0.892 0.892 7,331 0.8921 0.00%
2013-11-15 0 1.090 0.910 1.090 1.080 1.100 38,000 41,380 1.0889 0.892 0.745 0.892 0.884 0.900 46,431 0.8912 11.22%
2013-11-14 0 0.980 0.980 1.050 0.850 0.920 32,000 27,740 0.8669 0.802 0.802 0.859 0.696 0.753 39,099 0.7095 -1.01%
2013-11-13 0 0.990 0.860 1.070 - - 0 0 - 0.810 0.704 0.876 - - 0 - 0.00%
2013-11-12 0 0.990 0.840 1.050 - - 2,000 2,020 1.0100 0.810 0.687 0.859 - - 2,444 0.8266 0.00%
2013-11-11 0 0.990 0.910 1.100 - - 0 0 - 0.810 0.745 0.900 - - 0 - 0.00%
2013-11-08 0 0.990 0.990 1.080 0.950 0.960 40,000 38,100 0.9525 0.810 0.810 0.884 0.778 0.786 48,874 0.7796 -13.16%
2013-11-07 0 1.140 0.950 1.140 - - 0 0 - 0.933 0.778 0.933 - - 0 - 0.00%
2013-11-06 0 1.140 0.950 1.140 - - 0 0 - 0.933 0.778 0.933 - - 0 - 0.00%
2013-11-05 0 1.140 0.950 1.140 - - 0 0 - 0.933 0.778 0.933 - - 0 - 0.00%
2013-11-04 0 1.140 1.140 1.180 1.110 1.130 162,000 182,920 1.1291 0.933 0.933 0.966 0.908 0.925 197,941 0.9241 0.88%
2013-11-01 0 1.130 1.130 1.190 0.900 1.320 722,000 862,620 1.1948 0.925 0.925 0.974 0.737 1.080 882,180 0.9778 25.56%
2013-10-31 0 0.900 0.800 0.900 - - 0 0 - 0.737 0.655 0.737 - - 0 - 0.00%
2013-10-30 0 0.900 0.820 0.900 0.900 0.900 12,000 10,800 0.9000 0.737 0.671 0.737 0.737 0.737 14,662 0.7366 0.00%
2013-10-29 0 0.900 0.800 0.900 - - 0 0 - 0.737 0.655 0.737 - - 0 - 0.00%
2013-10-28 0 0.900 0.740 0.900 - - 0 0 - 0.737 0.606 0.737 - - 0 - 0.00%
2013-10-25 0 0.900 0.820 0.900 - - 0 0 - 0.737 0.671 0.737 - - 0 - 0.00%
2013-10-24 0 0.900 0.810 0.900 - - 0 0 - 0.737 0.663 0.737 - - 0 - 0.00%
2013-10-23 0 0.900 0.810 0.900 0.900 0.900 20,000 18,000 0.9000 0.737 0.663 0.737 0.737 0.737 24,437 0.7366 1.12%
2013-10-22 0 0.890 0.810 0.890 - - 0 0 - 0.728 0.663 0.728 - - 0 - 0.00%
2013-10-21 0 0.890 0.710 0.950 - - 0 0 - 0.728 0.581 0.778 - - 0 - 0.00%
2013-10-18 0 0.890 0.820 0.950 0.850 0.890 22,000 19,420 0.8827 0.728 0.671 0.778 0.696 0.728 26,881 0.7224 11.25%
2013-10-17 0 0.800 0.760 0.850 - - 0 0 - 0.655 0.622 0.696 - - 0 - 0.00%
2013-10-16 0 0.800 0.760 0.850 - - 0 0 - 0.655 0.622 0.696 - - 0 - 0.00%
2013-10-15 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-11 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-10 0 0.800 - 0.850 - - 0 0 - 0.655 - 0.696 - - 0 - 0.00%
2013-10-09 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-08 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-07 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-04 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-03 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-10-02 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-30 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-27 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-26 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-25 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-24 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-23 0 0.800 0.720 0.850 - - 0 0 - 0.655 0.589 0.696 - - 0 - 0.00%
2013-09-19 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-18 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-17 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-16 0 0.800 0.760 0.850 0.800 0.800 10,000 8,000 0.8000 0.655 0.622 0.696 0.655 0.655 12,219 0.6547 0.00%
2013-09-13 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-12 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-11 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-10 0 0.800 0.720 0.850 - - 0 0 - 0.655 0.589 0.696 - - 0 - 0.00%
2013-09-09 0 0.800 0.730 0.850 - - 0 0 - 0.655 0.597 0.696 - - 0 - 0.00%
2013-09-06 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-05 0 0.800 0.700 0.850 - - 0 0 - 0.655 0.573 0.696 - - 0 - 0.00%
2013-09-04 0 0.800 0.750 0.850 0.800 0.800 200,000 160,000 0.8000 0.655 0.614 0.696 0.655 0.655 244,371 0.6547 0.00%
2013-09-03 0 0.800 0.700 0.880 - - 0 0 - 0.655 0.573 0.720 - - 0 - 0.00%
2013-09-02 0 0.800 0.700 0.880 0.800 0.800 28,000 22,400 0.8000 0.655 0.573 0.720 0.655 0.655 34,212 0.6547 1.27%
2013-08-30 0 0.790 0.740 0.880 0.790 0.800 30,000 23,900 0.7967 0.647 0.606 0.720 0.647 0.655 36,656 0.6520 1.28%
2013-08-29 0 0.780 0.700 0.830 - - 0 0 - 0.638 0.573 0.679 - - 0 - 0.00%
2013-08-28 0 0.780 0.700 0.890 - - 0 0 - 0.638 0.573 0.728 - - 0 - 0.00%
2013-08-27 0 0.780 0.700 0.890 - - 0 0 - 0.638 0.573 0.728 - - 0 - 0.00%
2013-08-26 0 0.780 0.780 0.890 - - 0 0 - 0.638 0.638 0.728 - - 0 - 0.00%
2013-08-23 0 0.780 0.780 0.890 - - 0 0 - 0.638 0.638 0.728 - - 0 - 0.00%
2013-08-22 0 0.780 0.740 0.890 - - 0 0 - 0.638 0.606 0.728 - - 0 - 0.00%
2013-08-21 0 0.780 0.740 0.890 0.780 0.780 20,000 15,600 0.7800 0.638 0.606 0.728 0.638 0.638 24,437 0.6384 0.00%
2013-08-20 0 0.780 0.740 0.890 - - 0 0 - 0.638 0.606 0.728 - - 0 - 0.00%
2013-08-19 0 0.780 0.740 0.890 0.780 0.780 10,000 7,800 0.7800 0.638 0.606 0.728 0.638 0.638 12,219 0.6384 0.65%
2013-08-16 0 0.775 0.740 0.890 - - 0 0 - 0.634 0.606 0.728 - - 0 - 0.00%
2013-08-15 0 0.775 0.700 0.890 - - 0 0 - 0.634 0.573 0.728 - - 0 - 0.00%
2013-08-13 0 0.775 0.600 0.890 - - 0 0 - 0.634 0.491 0.728 - - 0 - 0.00%
2013-08-12 0 0.775 0.610 0.890 - - 0 0 - 0.634 0.499 0.728 - - 0 - 0.00%
2013-08-09 0 0.780 0.720 0.890 - - 0 0 - 0.634 0.585 0.724 - - 0 - 0.00%
2013-08-08 0 0.780 0.700 0.890 - - 0 0 - 0.634 0.569 0.724 - - 0 - 0.00%
2013-08-07 0 0.780 0.700 0.890 - - 0 0 - 0.634 0.569 0.724 - - 0 - 0.00%
2013-08-06 0 0.780 0.700 0.890 - - 0 0 - 0.634 0.569 0.724 - - 0 - 0.00%
2013-08-05 0 0.780 0.750 0.890 - - 0 0 - 0.634 0.610 0.724 - - 0 - 0.00%
2013-08-02 0 0.780 0.710 0.890 - - 0 0 - 0.634 0.577 0.724 - - 0 - 0.00%
2013-08-01 0 0.780 0.730 0.810 0.780 0.780 2,000 1,560 0.7800 0.634 0.594 0.659 0.634 0.634 2,459 0.6343 -2.50%
2013-07-31 0 0.800 0.730 0.890 - - 0 0 - 0.651 0.594 0.724 - - 0 - 0.00%
2013-07-30 0 0.800 0.730 0.890 - - 0 0 - 0.651 0.594 0.724 - - 0 - 0.00%
2013-07-29 0 0.800 0.720 0.890 - - 0 0 - 0.651 0.585 0.724 - - 0 - 0.00%
2013-07-26 0 0.800 0.740 0.890 - - 0 0 - 0.651 0.602 0.724 - - 0 - 0.00%
2013-07-25 0 0.800 0.740 0.890 - - 0 0 - 0.651 0.602 0.724 - - 0 - 0.00%
2013-07-24 0 0.800 0.720 0.890 - - 0 0 - 0.651 0.585 0.724 - - 0 - 0.00%
2013-07-23 0 0.800 0.740 0.890 - - 0 0 - 0.651 0.602 0.724 - - 0 - 0.00%
2013-07-22 0 0.800 0.740 0.890 - - 0 0 - 0.651 0.602 0.724 - - 0 - 0.00%
2013-07-19 0 0.800 0.740 0.890 - - 0 0 - 0.651 0.602 0.724 - - 0 - 0.00%
2013-07-18 0 0.800 0.750 0.890 - - 0 0 - 0.651 0.610 0.724 - - 0 - 0.00%
2013-07-17 0 0.800 0.750 0.890 - - 0 0 - 0.651 0.610 0.724 - - 0 - 0.00%
2013-07-16 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.651 0.651 0.691 0.651 0.651 9,838 0.6505 0.00%
2013-07-15 0 0.800 0.700 0.840 - - 0 0 - 0.651 0.569 0.683 - - 0 - 0.00%
2013-07-12 0 0.800 0.640 0.800 - - 0 0 - 0.651 0.520 0.651 - - 0 - 0.00%
2013-07-11 0 0.800 0.670 0.890 - - 0 0 - 0.651 0.545 0.724 - - 0 - 0.00%
2013-07-10 0 0.800 0.670 0.880 - - 0 0 - 0.651 0.545 0.716 - - 0 - 0.00%
2013-07-09 0 0.800 0.700 0.880 - - 0 0 - 0.651 0.569 0.716 - - 0 - 0.00%
2013-07-08 0 0.800 0.670 0.880 - - 0 0 - 0.651 0.545 0.716 - - 0 - 0.00%
2013-07-05 0 0.800 0.670 0.890 - - 0 0 - 0.651 0.545 0.724 - - 0 - 0.00%
2013-07-04 0 0.800 0.670 0.880 - - 0 0 - 0.651 0.545 0.716 - - 0 - 0.00%
2013-07-03 0 0.800 0.670 0.880 - - 0 0 - 0.651 0.545 0.716 - - 0 - 0.00%
2013-07-02 0 0.800 0.730 0.870 0.800 0.800 10,000 8,000 0.8000 0.651 0.594 0.707 0.651 0.651 12,297 0.6505 -3.61%
2013-06-28 0 0.830 0.690 0.880 - - 0 0 - 0.675 0.561 0.716 - - 0 - 0.00%
2013-06-27 0 0.830 0.690 0.880 - - 0 0 - 0.675 0.561 0.716 - - 0 - 0.00%
2013-06-26 0 0.830 0.690 0.880 - - 0 0 - 0.675 0.561 0.716 - - 0 - 0.00%
2013-06-25 0 0.830 0.690 0.880 - - 0 0 - 0.675 0.561 0.716 - - 0 - 0.00%
2013-06-24 0 0.830 0.710 0.880 - - 0 0 - 0.675 0.577 0.716 - - 0 - 0.00%
2013-06-21 0 0.830 0.750 0.880 - - 0 0 - 0.675 0.610 0.716 - - 0 - 0.00%
2013-06-20 0 0.830 0.750 0.880 0.800 0.830 8,000 6,520 0.8150 0.675 0.610 0.716 0.651 0.675 9,838 0.6627 -4.60%
2013-06-19 0 0.870 0.730 0.890 - - 0 0 - 0.707 0.594 0.724 - - 0 - 0.00%
2013-06-18 0 0.870 0.710 0.880 - - 0 0 - 0.707 0.577 0.716 - - 0 - 0.00%
2013-06-17 0 0.870 0.730 0.890 - - 0 0 - 0.707 0.594 0.724 - - 0 - 0.00%
2013-06-14 0 0.870 0.760 0.870 - - 0 0 - 0.707 0.618 0.707 - - 0 - 0.00%
2013-06-13 0 0.870 0.730 0.890 - - 0 0 - 0.707 0.594 0.724 - - 0 - 0.00%
2013-06-11 0 0.870 0.730 0.870 - - 0 0 - 0.707 0.594 0.707 - - 0 - 0.00%
2013-06-10 0 0.870 0.750 0.870 - - 0 0 - 0.707 0.610 0.707 - - 0 - 0.00%
2013-06-07 0 0.870 0.750 0.870 - - 0 0 - 0.707 0.610 0.707 - - 0 - 0.00%
2013-06-06 0 0.870 0.770 0.870 0.890 0.890 6,000 5,340 0.8900 0.707 0.626 0.707 0.724 0.724 7,378 0.7237 6.10%
2013-06-05 0 0.820 0.730 0.820 0.820 0.820 24,000 19,680 0.8200 0.667 0.594 0.667 0.667 0.667 29,514 0.6668 0.00%
2013-06-04 0 0.820 0.730 0.890 - - 0 0 - 0.667 0.594 0.724 - - 0 - 0.00%
2013-06-03 0 0.820 0.740 0.820 0.820 0.820 8,000 6,560 0.8200 0.667 0.602 0.667 0.667 0.667 9,838 0.6668 0.00%
2013-05-31 0 0.820 0.730 0.890 - - 0 0 - 0.667 0.594 0.724 - - 0 - 0.00%
2013-05-30 0 0.820 0.730 0.880 - - 0 0 - 0.667 0.594 0.716 - - 0 - 0.00%
2013-05-29 0 0.820 0.730 0.880 - - 0 0 - 0.667 0.594 0.716 - - 0 - 0.00%
2013-05-28 0 0.820 0.740 0.880 - - 0 0 - 0.667 0.602 0.716 - - 0 - 0.00%
2013-05-27 0 0.820 0.740 0.850 - - 0 0 - 0.667 0.602 0.691 - - 0 - 0.00%
2013-05-24 0 0.820 0.740 0.880 - - 0 0 - 0.667 0.602 0.716 - - 0 - 0.00%
2013-05-23 0 0.820 0.750 0.880 - - 0 0 - 0.667 0.610 0.716 - - 0 - 0.00%
2013-05-22 0 0.820 0.740 0.880 - - 0 0 - 0.667 0.602 0.716 - - 0 - 0.00%
2013-05-21 0 0.820 0.740 0.840 0.820 0.820 8,000 6,560 0.8200 0.667 0.602 0.683 0.667 0.667 9,838 0.6668 2.50%
2013-05-20 0 0.800 0.730 0.870 - - 0 0 - 0.651 0.594 0.707 - - 0 - 0.00%
2013-05-16 0 0.800 0.710 0.850 0.800 0.800 24,000 19,200 0.8000 0.651 0.577 0.691 0.651 0.651 29,514 0.6505 0.00%
2013-05-15 0 0.800 0.730 0.870 - - 0 0 - 0.651 0.594 0.707 - - 0 - 0.00%
2013-05-14 0 0.800 0.730 0.800 - - 0 0 - 0.651 0.594 0.651 - - 0 - 0.00%
2013-05-13 0 0.800 0.710 0.870 - - 0 0 - 0.651 0.577 0.707 - - 0 - 0.00%
2013-05-10 0 0.800 0.740 0.820 - - 0 0 - 0.651 0.602 0.667 - - 0 - 0.00%
2013-05-09 0 0.800 0.740 0.810 - - 0 0 - 0.651 0.602 0.659 - - 0 - 0.00%
2013-05-08 0 0.800 0.760 0.800 0.770 0.800 10,000 7,880 0.7880 0.651 0.618 0.651 0.626 0.651 12,297 0.6408 0.00%
2013-05-07 0 0.800 0.740 0.820 0.800 0.800 4,000 3,200 0.8000 0.651 0.602 0.667 0.651 0.651 4,919 0.6505 0.00%
2013-05-06 0 0.800 0.750 0.850 - - 0 0 - 0.651 0.610 0.691 - - 0 - 0.00%
2013-05-03 0 0.800 0.750 0.820 0.740 0.800 106,000 81,440 0.7683 0.651 0.610 0.667 0.602 0.651 130,352 0.6248 -9.09%
2013-05-02 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-04-30 0 0.880 0.720 0.980 - - 0 0 - 0.716 0.585 0.797 - - 0 - 0.00%
2013-04-29 0 0.880 0.750 0.980 - - 0 0 - 0.716 0.610 0.797 - - 0 - 0.00%
2013-04-26 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-25 0 0.880 0.630 0.980 - - 0 0 - 0.716 0.512 0.797 - - 0 - 0.00%
2013-04-24 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-23 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-22 0 0.880 0.730 - - - 0 0 - 0.716 0.594 - - - 0 - 0.00%
2013-04-19 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-18 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-17 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-16 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-15 0 0.880 0.700 - - - 0 0 - 0.716 0.569 - - - 0 - 0.00%
2013-04-12 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-04-11 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-04-10 0 0.880 0.750 0.980 - - 0 0 - 0.716 0.610 0.797 - - 0 - 0.00%
2013-04-09 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-04-08 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-05 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-04-03 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-04-02 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-03-28 0 0.880 0.710 0.900 - - 0 0 - 0.716 0.577 0.732 - - 0 - 0.00%
2013-03-27 0 0.880 0.720 0.980 - - 0 0 - 0.716 0.585 0.797 - - 0 - 0.00%
2013-03-26 0 0.880 0.750 0.980 - - 0 0 - 0.716 0.610 0.797 - - 0 - 0.00%
2013-03-25 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-03-22 0 0.880 0.710 0.880 - - 0 0 - 0.716 0.577 0.716 - - 0 - 0.00%
2013-03-21 0 0.880 0.710 0.880 - - 0 0 - 0.716 0.577 0.716 - - 0 - 0.00%
2013-03-20 0 0.880 0.710 0.900 - - 0 0 - 0.716 0.577 0.732 - - 0 - 0.00%
2013-03-19 0 0.880 0.710 0.980 - - 0 0 - 0.716 0.577 0.797 - - 0 - 0.00%
2013-03-18 0 0.880 0.720 0.980 - - 0 0 - 0.716 0.585 0.797 - - 0 - 0.00%
2013-03-15 0 0.880 0.730 0.880 - - 0 0 - 0.716 0.594 0.716 - - 0 - 0.00%
2013-03-14 0 0.880 0.720 0.980 - - 0 0 - 0.716 0.585 0.797 - - 0 - 0.00%
2013-03-13 0 0.880 0.740 0.980 - - 0 0 - 0.716 0.602 0.797 - - 0 - 0.00%
2013-03-12 0 0.880 0.720 0.980 - - 0 0 - 0.716 0.585 0.797 - - 0 - 0.00%
2013-03-11 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-03-08 0 0.880 0.740 0.980 - - 0 0 - 0.716 0.602 0.797 - - 0 - 0.00%
2013-03-07 0 0.880 0.750 0.980 - - 0 0 - 0.716 0.610 0.797 - - 0 - 0.00%
2013-03-06 0 0.880 0.750 0.980 - - 0 0 - 0.716 0.610 0.797 - - 0 - 0.00%
2013-03-05 0 0.880 0.740 0.980 - - 0 0 - 0.716 0.602 0.797 - - 0 - 0.00%
2013-03-04 0 0.880 0.730 0.980 - - 0 0 - 0.716 0.594 0.797 - - 0 - 0.00%
2013-03-01 0 0.880 0.760 0.980 - - 0 0 - 0.716 0.618 0.797 - - 0 - 0.00%
2013-02-28 0 0.880 0.710 1.010 - - 0 0 - 0.716 0.577 0.821 - - 0 - 0.00%
2013-02-27 0 0.880 0.760 1.010 - - 0 0 - 0.716 0.618 0.821 - - 0 - 0.00%
2013-02-26 0 0.880 0.740 1.010 - - 0 0 - 0.716 0.602 0.821 - - 0 - 0.00%
2013-02-25 0 0.880 0.710 1.010 - - 0 0 - 0.716 0.577 0.821 - - 0 - 0.00%
2013-02-22 0 0.880 0.750 1.020 - - 0 0 - 0.716 0.610 0.829 - - 0 - 0.00%
2013-02-21 0 0.880 0.710 1.020 - - 0 0 - 0.716 0.577 0.829 - - 0 - 0.00%
2013-02-20 0 0.880 0.730 1.030 - - 0 0 - 0.716 0.594 0.838 - - 0 - 0.00%
2013-02-19 0 0.880 0.740 1.050 - - 0 0 - 0.716 0.602 0.854 - - 0 - 0.00%
2013-02-18 0 0.880 0.790 0.930 - - 0 0 - 0.716 0.642 0.756 - - 0 - 0.00%
2013-02-15 0 0.880 0.770 0.930 - - 0 0 - 0.716 0.626 0.756 - - 0 - 0.00%
2013-02-14 0 0.880 0.830 0.880 0.830 0.880 38,000 32,940 0.8668 0.716 0.675 0.716 0.675 0.716 46,730 0.7049 11.39%
2013-02-08 0 0.790 0.720 0.960 - - 0 0 - 0.642 0.585 0.781 - - 0 - 0.00%
2013-02-07 0 0.790 0.720 0.960 - - 0 0 - 0.642 0.585 0.781 - - 0 - 0.00%
2013-02-06 0 0.790 0.690 0.960 - - 0 0 - 0.642 0.561 0.781 - - 0 - 0.00%
2013-02-05 0 0.790 0.730 0.960 - - 0 0 - 0.642 0.594 0.781 - - 0 - 0.00%
2013-02-04 0 0.790 0.690 0.960 - - 0 0 - 0.642 0.561 0.781 - - 0 - 0.00%
2013-02-01 0 0.790 0.710 0.980 - - 0 0 - 0.642 0.577 0.797 - - 0 - 0.00%
2013-01-31 0 0.790 0.730 0.980 - - 0 0 - 0.642 0.594 0.797 - - 0 - 0.00%
2013-01-30 0 0.790 0.790 0.980 0.790 0.830 30,000 24,820 0.8273 0.642 0.642 0.797 0.642 0.675 36,892 0.6728 -4.82%
2013-01-29 0 0.830 0.720 0.980 - - 0 0 - 0.675 0.585 0.797 - - 0 - 0.00%
2013-01-28 0 0.830 0.720 0.980 - - 0 0 - 0.675 0.585 0.797 - - 0 - 0.00%
2013-01-25 0 0.830 0.760 0.990 - - 0 0 - 0.675 0.618 0.805 - - 0 - 0.00%
2013-01-24 0 0.830 0.720 0.880 - - 0 0 - 0.675 0.585 0.716 - - 0 - 0.00%
2013-01-23 0 0.830 0.810 0.880 0.830 0.830 52,000 43,160 0.8300 0.675 0.659 0.716 0.675 0.675 63,946 0.6749 0.00%
2013-01-22 0 0.830 0.800 0.860 - - 0 0 - 0.675 0.651 0.699 - - 0 - 0.00%
2013-01-21 0 0.830 0.740 0.880 - - 0 0 - 0.675 0.602 0.716 - - 0 - 0.00%
2013-01-18 0 0.830 0.800 0.880 - - 0 0 - 0.675 0.651 0.716 - - 0 - 0.00%
2013-01-17 0 0.830 0.800 0.870 0.800 0.830 104,000 83,320 0.8012 0.675 0.651 0.707 0.651 0.675 127,893 0.6515 -5.68%
2013-01-16 0 0.880 0.820 0.880 - - 0 0 - 0.716 0.667 0.716 - - 0 - 0.00%
2013-01-15 0 0.880 0.800 0.880 - - 0 0 - 0.716 0.651 0.716 - - 0 - 0.00%
2013-01-14 0 0.880 0.760 0.900 - - 0 0 - 0.716 0.618 0.732 - - 0 - 0.00%
2013-01-11 0 0.880 0.810 0.880 0.880 0.880 2,000 1,760 0.8800 0.716 0.659 0.716 0.716 0.716 2,459 0.7156 0.00%
2013-01-10 0 0.880 0.800 0.880 0.880 0.880 62,000 54,560 0.8800 0.716 0.651 0.716 0.716 0.716 76,244 0.7156 3.53%
2013-01-09 0 0.850 0.850 0.920 0.840 0.850 14,000 11,880 0.8486 0.691 0.691 0.748 0.683 0.691 17,216 0.6900 -10.53%
2013-01-08 0 0.950 0.860 1.000 0.880 0.950 54,000 49,300 0.9130 0.773 0.699 0.813 0.716 0.773 66,406 0.7424 7.95%
2013-01-07 0 0.880 0.840 0.980 - - 0 0 - 0.716 0.683 0.797 - - 0 - 0.00%
2013-01-04 0 0.880 0.880 0.950 0.880 0.880 2,000 1,760 0.8800 0.716 0.716 0.773 0.716 0.716 2,459 0.7156 0.00%
2013-01-03 0 0.880 0.880 0.900 0.800 0.880 152,000 134,000 0.8816 0.716 0.716 0.732 0.651 0.716 186,920 0.7169 -16.19%
2013-01-02 0 1.050 0.700 1.050 - - 0 0 - 0.854 0.569 0.854 - - 0 - 0.00%
2012-12-31 0 1.050 0.680 1.050 - - 0 0 - 0.854 0.553 0.854 - - 0 - 0.00%
2012-12-28 0 1.050 0.680 1.050 - - 0 0 - 0.854 0.553 0.854 - - 0 - 0.00%
2012-12-27 0 1.050 0.710 1.050 - - 0 0 - 0.854 0.577 0.854 - - 0 - -2.78%
2012-12-24 0 1.080 0.730 1.080 1.100 1.100 2,000 2,200 1.1000 0.878 0.594 0.878 0.894 0.894 2,459 0.8945 13.68%
2012-12-21 0 0.950 0.730 0.950 - - 0 0 - 0.773 0.594 0.773 - - 0 - 0.00%
2012-12-20 0 0.950 0.730 0.950 - - 0 0 - 0.773 0.594 0.773 - - 0 - 0.00%
2012-12-19 0 0.950 0.730 0.950 - - 0 0 - 0.773 0.594 0.773 - - 0 - 0.00%
2012-12-18 0 0.950 0.670 0.950 0.950 0.950 2,000 1,900 0.9500 0.773 0.545 0.773 0.773 0.773 2,459 0.7725 11.76%
2012-12-17 0 0.850 0.680 0.980 - - 0 0 - 0.691 0.553 0.797 - - 0 - 0.00%
2012-12-14 0 0.850 0.720 0.850 0.850 0.850 2,000 1,700 0.8500 0.691 0.585 0.691 0.691 0.691 2,459 0.6912 0.00%
2012-12-13 0 0.850 0.680 0.850 0.850 0.850 2,000 1,700 0.8500 0.691 0.553 0.691 0.691 0.691 2,459 0.6912 6.25%
2012-12-12 0 0.800 0.690 0.840 0.800 0.800 2,000 1,600 0.8000 0.651 0.561 0.683 0.651 0.651 2,459 0.6505 5.96%
2012-12-11 0 0.755 0.670 0.850 - - 0 0 - 0.614 0.545 0.691 - - 0 - 0.00%
2012-12-10 0 0.755 0.670 0.850 - - 0 0 - 0.614 0.545 0.691 - - 0 - 0.00%
2012-12-07 0 0.755 0.550 0.840 - - 0 0 - 0.614 0.447 0.683 - - 0 - 0.00%
2012-12-06 0 0.755 0.680 0.840 - - 0 0 - 0.614 0.553 0.683 - - 0 - 0.00%
2012-12-05 0 0.760 0.570 0.850 - - 0 0 - 0.614 0.460 0.687 - - 0 - 0.00%
2012-12-04 0 0.760 0.660 0.840 - - 0 0 - 0.614 0.533 0.679 - - 0 - 0.00%
2012-12-03 0 0.760 0.630 0.850 - - 0 0 - 0.614 0.509 0.687 - - 0 - 0.00%
2012-11-30 0 0.760 0.640 0.850 - - 0 0 - 0.614 0.517 0.687 - - 0 - 0.00%
2012-11-29 0 0.760 0.640 0.840 - - 0 0 - 0.614 0.517 0.679 - - 0 - 0.00%
2012-11-28 0 0.760 0.650 0.760 - - 0 0 - 0.614 0.525 0.614 - - 0 - 0.00%
2012-11-27 0 0.760 0.650 0.830 - - 0 0 - 0.614 0.525 0.670 - - 0 - 0.00%
2012-11-26 0 0.760 0.720 0.760 - - 0 0 - 0.614 0.582 0.614 - - 0 - 0.00%
2012-11-23 0 0.760 0.580 0.870 - - 0 0 - 0.614 0.469 0.703 - - 0 - 0.00%
2012-11-22 0 0.760 0.630 0.760 - - 0 0 - 0.614 0.509 0.614 - - 0 - 0.00%
2012-11-21 0 0.760 0.550 0.760 - - 0 0 - 0.614 0.444 0.614 - - 0 - 0.00%
2012-11-20 0 0.760 0.650 0.760 - - 0 0 - 0.614 0.525 0.614 - - 0 - 0.00%
2012-11-19 0 0.760 0.560 0.760 - - 0 0 - 0.614 0.452 0.614 - - 0 - 0.00%
2012-11-16 0 0.760 0.650 0.760 0.760 0.760 12,000 9,120 0.7600 0.614 0.525 0.614 0.614 0.614 14,855 0.6140 0.00%
2012-11-15 0 0.760 0.650 0.870 - - 0 0 - 0.614 0.525 0.703 - - 0 - 0.00%
2012-11-14 0 0.760 0.650 0.860 - - 0 0 - 0.614 0.525 0.695 - - 0 - 0.00%
2012-11-13 0 0.760 0.630 0.800 - - 0 0 - 0.614 0.509 0.646 - - 0 - 0.00%
2012-11-12 0 0.760 0.610 - - - 0 0 - 0.614 0.493 - - - 0 - 0.00%
2012-11-09 0 0.760 0.630 0.840 - - 0 0 - 0.614 0.509 0.679 - - 0 - 0.00%
2012-11-08 0 0.760 0.630 0.860 - - 0 0 - 0.614 0.509 0.695 - - 0 - 0.00%
2012-11-07 0 0.760 0.630 0.870 - - 0 0 - 0.614 0.509 0.703 - - 0 - 0.00%
2012-11-06 0 0.760 0.610 0.780 - - 0 0 - 0.614 0.493 0.630 - - 0 - 0.00%
2012-11-05 0 0.760 0.610 0.870 - - 0 0 - 0.614 0.493 0.703 - - 0 - 0.00%
2012-11-02 0 0.760 0.610 0.860 - - 0 0 - 0.614 0.493 0.695 - - 0 - 0.00%
2012-11-01 0 0.760 0.630 0.870 - - 0 0 - 0.614 0.509 0.703 - - 0 - 0.00%
2012-10-31 0 0.760 0.610 0.870 - - 0 0 - 0.614 0.493 0.703 - - 0 - 0.00%
2012-10-30 0 0.760 0.630 0.870 - - 0 0 - 0.614 0.509 0.703 - - 0 - 0.00%
2012-10-29 0 0.760 0.610 0.870 - - 0 0 - 0.614 0.493 0.703 - - 0 - 0.00%
2012-10-26 0 0.760 0.670 0.760 0.760 0.760 4,000 3,040 0.7600 0.614 0.541 0.614 0.614 0.614 4,952 0.6140 1.33%
2012-10-25 0 0.750 0.630 0.760 0.750 0.760 18,000 13,520 0.7511 0.606 0.509 0.614 0.606 0.614 22,282 0.6068 0.00%
2012-10-24 0 0.750 0.640 0.870 - - 0 0 - 0.606 0.517 0.703 - - 0 - 0.00%
2012-10-22 0 0.750 0.680 0.790 0.750 0.800 20,000 15,500 0.7750 0.606 0.549 0.638 0.606 0.646 24,758 0.6261 -1.32%
2012-10-19 0 0.760 0.620 0.860 - - 0 0 - 0.614 0.501 0.695 - - 0 - 0.00%
2012-10-18 0 0.760 0.750 0.870 0.760 0.890 160,000 131,880 0.8243 0.614 0.606 0.703 0.614 0.719 198,061 0.6659 1.33%
2012-10-17 0 0.750 0.620 0.850 - - 0 0 - 0.606 0.501 0.687 - - 0 - 0.00%
2012-10-16 0 0.750 0.750 0.860 0.750 0.750 54,000 40,500 0.7500 0.606 0.606 0.695 0.606 0.606 66,846 0.6059 0.00%
2012-10-15 0 0.750 0.620 0.860 - - 0 0 - 0.606 0.501 0.695 - - 0 - 0.00%
2012-10-12 0 0.750 0.750 0.850 - - 0 0 - 0.606 0.606 0.687 - - 0 - 0.00%
2012-10-11 0 0.750 0.750 0.850 - - 0 0 - 0.606 0.606 0.687 - - 0 - 0.00%
2012-10-10 0 0.750 0.750 0.850 - - 0 0 - 0.606 0.606 0.687 - - 0 - 0.00%
2012-10-09 0 0.750 0.750 0.850 - - 0 0 - 0.606 0.606 0.687 - - 0 - 0.00%
2012-10-08 0 0.750 0.750 0.860 - - 0 0 - 0.606 0.606 0.695 - - 0 - 0.00%
2012-10-05 0 0.750 0.750 0.860 - - 0 0 - 0.606 0.606 0.695 - - 0 - 0.00%
2012-10-04 0 0.750 0.620 0.800 0.750 0.750 100,000 75,000 0.7500 0.606 0.501 0.646 0.606 0.606 123,788 0.6059 0.00%
2012-10-03 0 0.750 0.750 0.800 0.750 0.750 10,000 7,500 0.7500 0.606 0.606 0.646 0.606 0.606 12,379 0.6059 0.00%
2012-09-28 0 0.750 0.750 0.830 - - 0 0 - 0.606 0.606 0.670 - - 0 - 0.00%
2012-09-27 0 0.750 0.750 0.860 - - 0 0 - 0.606 0.606 0.695 - - 0 - 0.00%
2012-09-26 0 0.750 0.750 0.800 0.750 0.750 150,000 112,500 0.7500 0.606 0.606 0.646 0.606 0.606 185,683 0.6059 0.00%
2012-09-25 0 0.750 0.750 0.860 - - 0 0 - 0.606 0.606 0.695 - - 0 - 0.00%
2012-09-24 0 0.750 0.750 0.900 0.750 0.900 8,000 6,300 0.7875 0.606 0.606 0.727 0.606 0.727 9,903 0.6362 1.35%
2012-09-21 0 0.740 0.740 0.850 - - 0 0 - 0.598 0.598 0.687 - - 0 - 0.00%
2012-09-20 0 0.740 0.740 0.850 - - 0 0 - 0.598 0.598 0.687 - - 0 - 0.00%
2012-09-19 0 0.740 0.740 0.850 0.740 0.740 116,000 85,840 0.7400 0.598 0.598 0.687 0.598 0.598 143,594 0.5978 -1.33%
2012-09-18 0 0.750 0.730 0.850 - - 0 0 - 0.606 0.590 0.687 - - 0 - 0.00%
2012-09-17 0 0.750 0.710 0.850 - - 0 0 - 0.606 0.574 0.687 - - 0 - 0.00%
2012-09-14 0 0.750 0.700 0.850 - - 0 0 - 0.606 0.565 0.687 - - 0 - 0.00%
2012-09-13 0 0.750 0.710 0.750 0.850 0.850 4,000 3,400 0.8500 0.606 0.574 0.606 0.687 0.687 4,952 0.6867 -6.25%
2012-09-12 0 0.800 0.710 0.840 0.800 0.800 4,000 3,200 0.8000 0.646 0.574 0.679 0.646 0.646 4,952 0.6463 8.11%
2012-09-11 0 0.740 0.630 0.740 0.780 0.780 8,000 6,240 0.7800 0.598 0.509 0.598 0.630 0.630 9,903 0.6301 7.25%
2012-09-10 0 0.690 0.690 0.900 0.690 0.900 10,000 7,320 0.7320 0.557 0.557 0.727 0.557 0.727 12,379 0.5913 -8.00%
2012-09-07 0 0.750 0.680 0.760 0.750 0.750 2,000 1,500 0.7500 0.606 0.549 0.614 0.606 0.606 2,476 0.6059 10.29%
2012-09-06 0 0.680 0.680 0.820 - - 0 0 - 0.549 0.549 0.662 - - 0 - 0.00%
2012-09-05 0 0.680 0.680 0.720 0.680 0.700 278,000 193,040 0.6944 0.549 0.549 0.582 0.549 0.565 344,132 0.5609 -2.86%
2012-09-04 0 0.700 0.660 0.720 0.700 0.700 200,000 140,000 0.7000 0.565 0.533 0.582 0.565 0.565 247,577 0.5655 7.69%
2012-09-03 0 0.650 0.650 0.700 0.630 0.630 2,000 1,260 0.6300 0.525 0.525 0.565 0.509 0.509 2,476 0.5089 8.33%
2012-08-31 0 0.600 0.550 0.690 - - 0 0 - 0.485 0.444 0.557 - - 0 - 0.00%
2012-08-30 0 0.600 0.550 0.690 - - 0 0 - 0.485 0.444 0.557 - - 0 - 0.00%
2012-08-29 0 0.600 0.600 0.710 0.600 0.600 50,000 30,000 0.6000 0.485 0.485 0.574 0.485 0.485 61,894 0.4847 -10.45%
2012-08-28 0 0.670 0.600 0.800 - - 0 0 - 0.541 0.485 0.646 - - 0 - 0.00%
2012-08-27 0 0.670 0.620 0.740 - - 0 0 - 0.541 0.501 0.598 - - 0 - 0.00%
2012-08-24 0 0.670 0.600 0.670 0.700 0.700 50,000 35,000 0.7000 0.541 0.485 0.541 0.565 0.565 61,894 0.5655 11.67%
2012-08-23 0 0.600 0.580 0.720 - - 0 0 - 0.485 0.469 0.582 - - 0 - 0.00%
2012-08-22 0 0.600 0.580 0.720 - - 0 0 - 0.485 0.469 0.582 - - 0 - 0.00%
2012-08-21 0 0.600 0.560 0.680 - - 0 0 - 0.485 0.452 0.549 - - 0 - 0.00%
2012-08-20 0 0.600 0.560 0.600 - - 0 0 - 0.485 0.452 0.485 - - 0 - 0.00%
2012-08-17 0 0.600 0.540 0.700 - - 0 0 - 0.485 0.436 0.565 - - 0 - 0.00%
2012-08-16 0 0.600 0.540 0.700 - - 0 0 - 0.485 0.436 0.565 - - 0 - 0.00%
2012-08-15 0 0.600 0.600 0.700 0.580 0.580 20,000 11,600 0.5800 0.485 0.485 0.565 0.469 0.469 24,758 0.4685 -13.04%
2012-08-14 0 0.690 0.600 0.700 - - 0 0 - 0.557 0.485 0.565 - - 0 - 0.00%
2012-08-13 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-10 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-09 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-08 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-07 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-06 0 0.690 0.580 0.830 - - 0 0 - 0.557 0.469 0.670 - - 0 - 0.00%
2012-08-03 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-08-02 0 0.700 0.610 0.830 - - 0 0 - 0.557 0.486 0.661 - - 0 - 0.00%
2012-08-01 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-31 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-30 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-27 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-26 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-25 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-24 0 0.700 0.540 - - - 0 0 - 0.557 0.430 - - - 0 - 0.00%
2012-07-23 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-20 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-19 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-18 0 0.700 0.580 0.750 - - 0 0 - 0.557 0.462 0.597 - - 0 - 0.00%
2012-07-17 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-16 0 0.700 0.580 0.750 - - 0 0 - 0.557 0.462 0.597 - - 0 - 0.00%
2012-07-13 0 0.700 0.600 0.830 - - 0 0 - 0.557 0.478 0.661 - - 0 - 0.00%
2012-07-12 0 0.700 0.580 0.830 - - 0 0 - 0.557 0.462 0.661 - - 0 - 0.00%
2012-07-11 0 0.700 0.570 0.780 0.700 0.700 10,000 7,000 0.7000 0.557 0.454 0.621 0.557 0.557 12,558 0.5574 6.06%
2012-07-10 0 0.660 0.560 0.780 - - 0 0 - 0.526 0.446 0.621 - - 0 - 0.00%
2012-07-09 0 0.660 0.540 0.780 0.660 0.660 50,000 33,000 0.6600 0.526 0.430 0.621 0.526 0.526 62,791 0.5256 0.00%
2012-07-06 0 0.660 0.540 0.780 - - 0 0 - 0.526 0.430 0.621 - - 0 - 0.00%
2012-07-05 0 0.660 0.540 0.780 - - 300 204 0.6800 0.526 0.430 0.621 - - 377 0.5415 0.00%
2012-07-04 0 0.660 0.540 0.780 - - 0 0 - 0.526 0.430 0.621 - - 0 - 0.00%
2012-07-03 0 0.660 0.580 0.780 - - 0 0 - 0.526 0.462 0.621 - - 0 - 0.00%
2012-06-29 0 0.660 0.540 0.700 0.660 0.660 2,000 1,320 0.6600 0.526 0.430 0.557 0.526 0.526 2,512 0.5256 4.76%
2012-06-28 0 0.630 0.560 0.660 - - 0 0 - 0.502 0.446 0.526 - - 0 - 0.00%
2012-06-27 0 0.630 0.580 0.630 0.520 0.630 48,000 26,740 0.5571 0.502 0.462 0.502 0.414 0.502 60,280 0.4436 -1.56%
2012-06-26 0 0.640 0.640 0.660 0.600 0.600 20,000 13,200 0.6600 0.510 0.510 0.526 0.478 0.478 25,116 0.5256 -11.11%
2012-06-25 0 0.720 0.610 0.830 - - 0 0 - 0.573 0.486 0.661 - - 0 - 0.00%
2012-06-22 0 0.720 0.630 0.830 0.720 0.720 2,000 1,440 0.7200 0.573 0.502 0.661 0.573 0.573 2,512 0.5733 2.86%
2012-06-21 0 0.700 0.600 0.780 - - 0 0 - 0.557 0.478 0.621 - - 0 - 0.00%
2012-06-20 0 0.700 0.600 0.700 - - 0 0 - 0.557 0.478 0.557 - - 0 - -5.41%
2012-06-19 0 0.740 0.640 0.750 0.620 0.740 4,000 2,720 0.6800 0.589 0.510 0.597 0.494 0.589 5,023 0.5415 1.37%
2012-06-18 0 0.730 0.610 0.750 - - 0 0 - 0.581 0.486 0.597 - - 0 - 0.00%
2012-06-15 0 0.730 0.650 0.750 0.730 0.730 10,000 7,300 0.7300 0.581 0.518 0.597 0.581 0.581 12,558 0.5813 4.29%
2012-06-14 0 0.700 0.600 0.750 - - 0 0 - 0.557 0.478 0.597 - - 0 - 0.00%
2012-06-13 0 0.700 0.600 0.750 - - 0 0 - 0.557 0.478 0.597 - - 0 - 0.00%
2012-06-12 0 0.700 0.600 0.700 - - 0 0 - 0.557 0.478 0.557 - - 0 - 0.00%
2012-06-11 0 0.700 0.600 0.750 - - 0 0 - 0.557 0.478 0.597 - - 0 - 0.00%
2012-06-08 0 0.700 0.700 0.810 - - 0 0 - 0.557 0.557 0.645 - - 0 - 2.94%
2012-06-07 0 0.680 0.600 0.820 - - 0 0 - 0.541 0.478 0.653 - - 0 - 0.00%
2012-06-06 0 0.680 0.600 0.820 - - 0 0 - 0.541 0.478 0.653 - - 0 - 0.00%
2012-06-05 0 0.680 0.560 0.820 - - 0 0 - 0.541 0.446 0.653 - - 0 - 0.00%
2012-06-04 0 0.680 0.680 0.830 - - 0 0 - 0.541 0.541 0.661 - - 0 - 4.62%
2012-06-01 0 0.650 0.560 0.830 - - 0 0 - 0.518 0.446 0.661 - - 0 - 0.00%
2012-05-31 0 0.650 0.650 0.780 - - 0 0 - 0.518 0.518 0.621 - - 0 - 6.56%
2012-05-30 0 0.610 0.600 0.780 - - 0 0 - 0.486 0.478 0.621 - - 0 - 0.00%
2012-05-29 0 0.610 0.600 0.780 - - 0 0 - 0.486 0.478 0.621 - - 0 - 0.00%
2012-05-28 0 0.610 0.600 0.760 - - 0 0 - 0.486 0.478 0.605 - - 0 - 0.00%
2012-05-25 0 0.610 0.600 0.760 - - 0 0 - 0.486 0.478 0.605 - - 0 - 0.00%
2012-05-24 0 0.610 0.600 0.760 - - 0 0 - 0.486 0.478 0.605 - - 0 - 0.00%
2012-05-23 0 0.610 0.610 0.760 - - 0 0 - 0.486 0.486 0.605 - - 0 - 0.00%
2012-05-22 0 0.610 0.600 0.760 - - 0 0 - 0.486 0.478 0.605 - - 0 - 0.00%
2012-05-21 0 0.610 0.610 0.720 0.600 0.600 2,000 1,200 0.6000 0.486 0.486 0.573 0.478 0.478 2,512 0.4778 -6.15%
2012-05-18 0 0.650 0.600 0.800 - - 0 0 - 0.518 0.478 0.637 - - 0 - 0.00%
2012-05-17 0 0.650 0.600 0.800 - - 0 0 - 0.518 0.478 0.637 - - 0 - 0.00%
2012-05-16 0 0.650 0.600 0.800 - - 0 0 - 0.518 0.478 0.637 - - 0 - 0.00%
2012-05-15 0 0.650 0.600 0.800 - - 0 0 - 0.518 0.478 0.637 - - 0 - 0.00%
2012-05-14 0 0.650 0.650 0.750 0.650 0.650 4,000 2,600 0.6500 0.518 0.518 0.597 0.518 0.518 5,023 0.5176 -8.45%
2012-05-11 0 0.710 0.650 0.710 - - 0 0 - 0.565 0.518 0.565 - - 0 - 0.00%
2012-05-10 0 0.710 0.700 0.710 - - 0 0 - 0.565 0.557 0.565 - - 0 - 0.00%
2012-05-09 0 0.710 0.650 0.710 - - 0 0 - 0.565 0.518 0.565 - - 0 - 0.00%
2012-05-08 0 0.710 0.650 0.710 - - 0 0 - 0.565 0.518 0.565 - - 0 - 0.00%
2012-05-07 0 0.710 0.650 0.710 - - 0 0 - 0.565 0.518 0.565 - - 0 - 0.00%
2012-05-04 0 0.710 0.650 0.710 - - 0 0 - 0.565 0.518 0.565 - - 0 - 0.00%
2012-05-03 0 0.710 0.650 0.850 - - 0 0 - 0.565 0.518 0.677 - - 0 - 0.00%
2012-05-02 0 0.710 0.650 1.000 - - 0 0 - 0.565 0.518 0.796 - - 0 - 0.00%
2012-04-30 0 0.710 0.650 0.820 - - 0 0 - 0.565 0.518 0.653 - - 0 - 0.00%
2012-04-27 0 0.710 0.650 0.820 - - 0 0 - 0.565 0.518 0.653 - - 0 - 0.00%
2012-04-26 0 0.710 0.660 0.820 - - 0 0 - 0.565 0.526 0.653 - - 0 - 0.00%
2012-04-25 0 0.710 0.650 0.820 - - 0 0 - 0.565 0.518 0.653 - - 0 - 0.00%
2012-04-24 0 0.710 0.660 0.810 - - 0 0 - 0.565 0.526 0.645 - - 0 - 0.00%
2012-04-23 0 0.710 0.670 0.820 - - 0 0 - 0.565 0.534 0.653 - - 0 - 0.00%
2012-04-20 0 0.710 0.650 0.820 - - 0 0 - 0.565 0.518 0.653 - - 0 - 0.00%
2012-04-19 0 0.710 0.710 0.750 0.600 0.670 12,000 7,900 0.6583 0.565 0.565 0.597 0.478 0.534 15,070 0.5242 -5.33%
2012-04-18 0 0.750 0.650 0.820 - - 0 0 - 0.597 0.518 0.653 - - 0 - 0.00%
2012-04-17 0 0.750 0.670 0.770 - - 0 0 - 0.597 0.534 0.613 - - 0 - 0.00%
2012-04-16 0 0.750 0.660 0.760 0.750 0.750 10,000 7,500 0.7500 0.597 0.526 0.605 0.597 0.597 12,558 0.5972 7.14%
2012-04-13 0 0.700 0.700 0.750 - - 0 0 - 0.557 0.557 0.597 - - 0 - 2.94%
2012-04-12 0 0.680 0.650 0.750 0.680 0.680 20,000 13,600 0.6800 0.541 0.518 0.597 0.541 0.541 25,116 0.5415 13.33%
2012-04-11 0 0.600 0.600 0.670 - - 0 0 - 0.478 0.478 0.534 - - 0 - 0.00%
2012-04-10 0 0.600 0.570 0.680 0.600 0.600 6,000 3,600 0.6000 0.478 0.454 0.541 0.478 0.478 7,535 0.4778 -11.76%
2012-04-05 0 0.680 0.610 0.680 - - 0 0 - 0.541 0.486 0.541 - - 0 - -1.45%
2012-04-03 0 0.690 0.610 0.690 - - 0 0 - 0.549 0.486 0.549 - - 0 - 0.00%
2012-04-02 0 0.690 0.520 0.800 - - 0 0 - 0.549 0.414 0.637 - - 0 - 0.00%
2012-03-30 0 0.690 0.540 0.800 - - 0 0 - 0.549 0.430 0.637 - - 0 - 0.00%
2012-03-29 0 0.690 0.530 0.690 - - 0 0 - 0.549 0.422 0.549 - - 0 - 0.00%
2012-03-28 0 0.690 0.540 0.690 - - 0 0 - 0.549 0.430 0.549 - - 0 - 0.00%
2012-03-27 0 0.690 0.610 0.800 - - 246,000 169,740 0.6900 0.549 0.486 0.637 - - 308,933 0.5494 0.00%
2012-03-26 0 0.690 0.520 - - - 0 0 - 0.549 0.414 - - - 0 - 0.00%
2012-03-23 0 0.690 0.610 0.800 - - 0 0 - 0.549 0.486 0.637 - - 0 - 0.00%
2012-03-22 0 0.690 0.610 0.800 - - 0 0 - 0.549 0.486 0.637 - - 0 - 0.00%
2012-03-21 0 0.690 0.610 0.800 - - 0 0 - 0.549 0.486 0.637 - - 0 - 0.00%
2012-03-20 0 0.690 0.610 0.690 - - 0 0 - 0.549 0.486 0.549 - - 0 - 0.00%
2012-03-19 0 0.690 0.620 0.800 - - 0 0 - 0.549 0.494 0.637 - - 0 - 0.00%
2012-03-16 0 0.690 0.640 0.800 - - 0 0 - 0.549 0.510 0.637 - - 0 - 0.00%
2012-03-15 0 0.690 0.630 0.690 - - 0 0 - 0.549 0.502 0.549 - - 0 - 0.00%
2012-03-14 0 0.690 0.620 0.690 - - 0 0 - 0.549 0.494 0.549 - - 0 - -1.43%
2012-03-13 0 0.700 0.620 0.700 - - 0 0 - 0.557 0.494 0.557 - - 0 - 0.00%
2012-03-12 0 0.700 0.650 0.700 - - 0 0 - 0.557 0.518 0.557 - - 0 - 0.00%
2012-03-09 0 0.700 0.620 0.700 0.700 0.700 28,000 19,600 0.7000 0.557 0.494 0.557 0.557 0.557 35,163 0.5574 0.00%
2012-03-08 0 0.700 0.620 0.700 - - 0 0 - 0.557 0.494 0.557 - - 0 - 0.00%
2012-03-07 0 0.700 0.630 0.700 - - 0 0 - 0.557 0.502 0.557 - - 0 - -1.41%
2012-03-06 0 0.710 0.640 0.710 - - 0 0 - 0.565 0.510 0.565 - - 0 - -1.39%
2012-03-05 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-03-02 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-03-01 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-02-29 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-02-28 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-02-27 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-02-24 0 0.720 0.700 0.720 - - 0 0 - 0.573 0.557 0.573 - - 0 - 0.00%
2012-02-23 0 0.720 0.640 0.720 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2012-02-22 0 0.720 0.700 0.720 - - 0 0 - 0.573 0.557 0.573 - - 0 - 0.00%
2012-02-21 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.573 0.557 0.573 0.573 0.573 12,558 0.5733 0.00%
2012-02-20 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.573 0.541 0.573 0.573 0.573 25,116 0.5733 0.00%
2012-02-17 0 0.720 0.680 0.730 0.720 0.720 50,000 36,000 0.7200 0.573 0.541 0.581 0.573 0.573 62,791 0.5733 9.09%
2012-02-16 0 0.660 0.640 0.700 0.660 0.660 40,000 26,400 0.6600 0.526 0.510 0.557 0.526 0.526 50,233 0.5256 -5.71%
2012-02-15 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.557 0.526 0.557 0.557 0.557 50,233 0.5574 0.00%
2012-02-14 0 0.700 0.600 0.800 0.700 0.700 8,000 5,600 0.7000 0.557 0.478 0.637 0.557 0.557 10,047 0.5574 2.94%
2012-02-13 0 0.680 0.600 0.800 - - 0 0 - 0.541 0.478 0.637 - - 0 - 0.00%
2012-02-10 0 0.680 0.530 0.800 - - 0 0 - 0.541 0.422 0.637 - - 0 - 0.00%
2012-02-09 0 0.680 0.680 0.800 0.680 0.680 10,000 6,800 0.6800 0.541 0.541 0.637 0.541 0.541 12,558 0.5415 0.00%
2012-02-08 0 0.680 0.680 0.720 0.680 0.720 130,000 89,600 0.6892 0.541 0.541 0.573 0.541 0.573 163,257 0.5488 -9.33%
2012-02-07 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-02-06 0 0.750 0.610 0.750 - - 0 0 - 0.597 0.486 0.597 - - 0 - 0.00%
2012-02-03 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-02-02 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-02-01 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-31 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-30 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-27 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-26 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-20 0 0.750 0.630 0.750 - - 0 0 - 0.597 0.502 0.597 - - 0 - 0.00%
2012-01-19 0 0.750 0.590 0.750 - - 0 0 - 0.597 0.470 0.597 - - 0 - 0.00%
2012-01-18 0 0.750 0.610 0.750 - - 0 0 - 0.597 0.486 0.597 - - 0 - 0.00%
2012-01-17 0 0.750 0.550 0.750 - - 0 0 - 0.597 0.438 0.597 - - 0 - 0.00%
2012-01-16 0 0.750 0.580 0.750 - - 0 0 - 0.597 0.462 0.597 - - 0 - 0.00%
2012-01-13 0 0.750 0.630 0.750 0.750 0.750 10,000 7,500 0.7500 0.597 0.502 0.597 0.597 0.597 12,558 0.5972 20.97%
2012-01-12 0 0.620 0.620 0.650 - - 0 0 - 0.494 0.494 0.518 - - 0 - 1.64%
2012-01-11 0 0.610 0.600 0.740 - - 0 0 - 0.486 0.478 0.589 - - 0 - 0.00%
2012-01-10 0 0.610 0.610 0.660 - - 0 0 - 0.486 0.486 0.526 - - 0 - 0.00%
2012-01-09 0 0.610 0.610 0.660 - - 4,000 2,440 0.6100 0.486 0.486 0.526 - - 5,023 0.4857 1.67%
2012-01-06 0 0.600 0.600 0.730 0.600 0.600 4,000 2,400 0.6000 0.478 0.478 0.581 0.478 0.478 5,023 0.4778 0.00%
2012-01-05 0 0.600 0.570 0.720 - - 0 0 - 0.478 0.454 0.573 - - 0 - 0.00%
2012-01-04 0 0.600 0.560 0.730 - - 0 0 - 0.478 0.446 0.581 - - 0 - 0.00%
2012-01-03 0 0.600 0.520 0.730 - - 0 0 - 0.478 0.414 0.581 - - 0 - 0.00%
2011-12-30 0 0.600 0.520 0.730 - - 0 0 - 0.478 0.414 0.581 - - 0 - 0.00%
2011-12-29 0 0.600 0.520 0.720 - - 0 0 - 0.478 0.414 0.573 - - 0 - 0.00%
2011-12-28 0 0.600 0.520 0.720 - - 0 0 - 0.478 0.414 0.573 - - 0 - 0.00%
2011-12-23 0 0.600 0.540 0.600 0.600 0.600 4,000 2,400 0.6000 0.478 0.430 0.478 0.478 0.478 5,023 0.4778 0.00%
2011-12-22 0 0.600 0.510 0.730 - - 0 0 - 0.478 0.406 0.581 - - 0 - 0.00%
2011-12-21 0 0.600 0.530 0.720 - - 0 0 - 0.478 0.422 0.573 - - 0 - 0.00%
2011-12-20 0 0.600 0.530 0.610 - - 0 0 - 0.478 0.422 0.486 - - 0 - 0.00%
2011-12-19 0 0.600 0.520 0.720 - - 0 0 - 0.478 0.414 0.573 - - 0 - 0.00%
2011-12-16 0 0.600 0.520 0.720 - - 0 0 - 0.478 0.414 0.573 - - 0 - 0.00%
2011-12-15 0 0.600 0.550 0.600 - - 0 0 - 0.478 0.438 0.478 - - 0 - -1.64%
2011-12-14 0 0.610 0.530 0.720 - - 0 0 - 0.486 0.422 0.573 - - 0 - 0.00%
2011-12-13 0 0.610 0.520 0.720 - - 0 0 - 0.486 0.414 0.573 - - 0 - 0.00%
2011-12-12 0 0.610 0.530 0.720 - - 0 0 - 0.486 0.422 0.573 - - 0 - 0.00%
2011-12-09 0 0.610 0.530 0.720 - - 0 0 - 0.486 0.422 0.573 - - 0 - 0.00%
2011-12-08 0 0.610 0.520 0.710 - - 0 0 - 0.486 0.414 0.565 - - 0 - 0.00%
2011-12-07 0 0.610 0.520 0.710 - - 0 0 - 0.486 0.414 0.565 - - 0 - 0.00%
2011-12-06 0 0.610 0.520 0.710 - - 0 0 - 0.486 0.414 0.565 - - 0 - 0.00%
2011-12-05 0 0.620 0.510 0.720 - - 0 0 - 0.486 0.400 0.564 - - 0 - 0.00%
2011-12-02 0 0.620 0.550 0.710 - - 0 0 - 0.486 0.431 0.556 - - 0 - 0.00%
2011-12-01 0 0.620 0.540 0.710 - - 0 0 - 0.486 0.423 0.556 - - 0 - 0.00%
2011-11-30 0 0.620 0.520 0.710 - - 0 0 - 0.486 0.407 0.556 - - 0 - 0.00%
2011-11-29 0 0.620 0.540 0.710 - - 0 0 - 0.486 0.423 0.556 - - 0 - 0.00%
2011-11-28 0 0.620 0.570 0.650 0.570 0.620 40,000 23,740 0.5935 0.486 0.447 0.509 0.447 0.486 51,056 0.4650 3.33%
2011-11-25 0 0.600 0.580 0.630 0.550 0.630 64,000 36,760 0.5744 0.470 0.454 0.494 0.431 0.494 81,690 0.4500 -7.69%
2011-11-24 0 0.650 0.550 0.790 - - 0 0 - 0.509 0.431 0.619 - - 0 - 0.00%
2011-11-23 0 0.650 0.650 0.780 0.590 0.630 172,000 103,580 0.6022 0.509 0.509 0.611 0.462 0.494 219,543 0.4718 0.00%
2011-11-22 0 0.650 0.550 0.790 - - 0 0 - 0.509 0.431 0.619 - - 0 - 0.00%
2011-11-21 0 0.650 0.560 0.790 - - 0 0 - 0.509 0.439 0.619 - - 0 - 0.00%
2011-11-18 0 0.650 0.570 0.790 - - 0 0 - 0.509 0.447 0.619 - - 0 - 0.00%
2011-11-17 0 0.650 0.550 0.790 - - 0 0 - 0.509 0.431 0.619 - - 0 - 0.00%
2011-11-16 0 0.650 0.560 0.790 - - 0 0 - 0.509 0.439 0.619 - - 0 - 0.00%
2011-11-15 0 0.650 0.550 0.790 - - 0 0 - 0.509 0.431 0.619 - - 0 - 0.00%
2011-11-14 0 0.650 0.550 0.790 - - 0 0 - 0.509 0.431 0.619 - - 0 - 0.00%
2011-11-11 0 0.650 0.560 0.650 - - 0 0 - 0.509 0.439 0.509 - - 0 - 0.00%
2011-11-10 0 0.650 0.610 0.670 0.650 0.650 40,000 26,000 0.6500 0.509 0.478 0.525 0.509 0.509 51,056 0.5092 -4.41%
2011-11-09 0 0.680 0.610 0.770 - - 0 0 - 0.533 0.478 0.603 - - 0 - 0.00%
2011-11-08 0 0.680 0.580 0.720 - - 0 0 - 0.533 0.454 0.564 - - 0 - 0.00%
2011-11-07 0 0.680 0.580 0.680 0.670 0.680 38,000 25,640 0.6747 0.533 0.454 0.533 0.525 0.533 48,504 0.5286 0.00%
2011-11-04 0 0.680 0.580 0.680 - - 0 0 - 0.533 0.454 0.533 - - 0 - 0.00%
2011-11-03 0 0.680 0.580 0.810 - - 0 0 - 0.533 0.454 0.635 - - 0 - 0.00%
2011-11-02 0 0.680 0.580 0.680 - - 0 0 - 0.533 0.454 0.533 - - 0 - 0.00%
2011-11-01 0 0.680 0.580 0.770 - - 0 0 - 0.533 0.454 0.603 - - 0 - 0.00%
2011-10-31 0 0.680 0.580 0.750 - - 0 0 - 0.533 0.454 0.588 - - 0 - 0.00%
2011-10-28 0 0.680 0.580 0.710 - - 0 0 - 0.533 0.454 0.556 - - 0 - 0.00%
2011-10-27 0 0.680 0.580 0.740 - - 0 0 - 0.533 0.454 0.580 - - 0 - 0.00%
2011-10-26 0 0.680 0.580 0.770 - - 0 0 - 0.533 0.454 0.603 - - 0 - 0.00%
2011-10-25 0 0.680 0.580 0.810 - - 0 0 - 0.533 0.454 0.635 - - 0 - 0.00%
2011-10-24 0 0.680 0.580 0.700 - - 0 0 - 0.533 0.454 0.548 - - 0 - 0.00%
2011-10-21 0 0.680 0.580 0.680 - - 0 0 - 0.533 0.454 0.533 - - 0 - 0.00%
2011-10-20 0 0.680 0.580 0.740 - - 0 0 - 0.533 0.454 0.580 - - 0 - 0.00%
2011-10-19 0 0.680 0.580 0.750 - - 0 0 - 0.533 0.454 0.588 - - 0 - 0.00%
2011-10-18 0 0.680 0.580 0.800 - - 0 0 - 0.533 0.454 0.627 - - 0 - 0.00%
2011-10-17 0 0.680 0.580 0.740 - - 0 0 - 0.533 0.454 0.580 - - 0 - 0.00%
2011-10-14 0 0.680 0.590 0.680 - - 0 0 - 0.533 0.462 0.533 - - 0 - 0.00%
2011-10-13 0 0.680 0.580 0.760 - - 2,000 1,540 0.7700 0.533 0.454 0.595 - - 2,553 0.6033 0.00%
2011-10-12 0 0.680 0.580 0.820 - - 0 0 - 0.533 0.454 0.642 - - 0 - 0.00%
2011-10-11 0 0.680 0.600 0.740 - - 0 0 - 0.533 0.470 0.580 - - 0 - 0.00%
2011-10-10 0 0.680 0.580 0.800 - - 0 0 - 0.533 0.454 0.627 - - 0 - 0.00%
2011-10-07 0 0.680 0.580 0.680 - - 0 0 - 0.533 0.454 0.533 - - 0 - 0.00%
2011-10-06 0 0.680 0.580 0.770 - - 0 0 - 0.533 0.454 0.603 - - 0 - 0.00%
2011-10-04 0 0.680 0.580 0.820 - - 0 0 - 0.533 0.454 0.642 - - 0 - 0.00%
2011-10-03 0 0.680 0.580 0.840 - - 0 0 - 0.533 0.454 0.658 - - 0 - 0.00%
2011-09-30 0 0.680 0.590 0.680 - - 0 0 - 0.533 0.462 0.533 - - 0 - 0.00%
2011-09-28 0 0.680 0.590 0.680 0.680 0.680 38,000 25,840 0.6800 0.533 0.462 0.533 0.533 0.533 48,504 0.5327 0.00%
2011-09-27 0 0.680 0.600 0.680 - - 0 0 - 0.533 0.470 0.533 - - 0 - 0.00%
2011-09-26 0 0.680 0.590 0.680 - - 0 0 - 0.533 0.462 0.533 - - 0 - 0.00%
2011-09-23 0 0.680 0.620 0.690 0.600 0.680 40,000 24,800 0.6200 0.533 0.486 0.541 0.470 0.533 51,056 0.4857 -2.86%
2011-09-22 0 0.700 0.600 0.800 - - 0 0 - 0.548 0.470 0.627 - - 0 - 0.00%
2011-09-21 0 0.700 0.600 0.700 - - 0 0 - 0.548 0.470 0.548 - - 0 - 0.00%
2011-09-20 0 0.700 0.600 0.900 - - 0 0 - 0.548 0.470 0.705 - - 0 - 0.00%
2011-09-19 0 0.700 0.600 0.900 - - 0 0 - 0.548 0.470 0.705 - - 0 - 0.00%
2011-09-16 0 0.700 0.600 0.710 - - 0 0 - 0.548 0.470 0.556 - - 0 - 0.00%
2011-09-15 0 0.700 0.610 0.920 - - 0 0 - 0.548 0.478 0.721 - - 0 - 0.00%
2011-09-14 0 0.700 0.610 0.770 - - 0 0 - 0.548 0.478 0.603 - - 0 - 0.00%
2011-09-12 0 0.700 0.600 0.870 - - 0 0 - 0.548 0.470 0.682 - - 0 - 0.00%
2011-09-09 0 0.700 0.630 0.900 - - 0 0 - 0.548 0.494 0.705 - - 0 - 0.00%
2011-09-08 0 0.700 0.740 0.790 0.640 0.700 144,000 94,280 0.6547 0.548 0.580 0.619 0.501 0.548 183,803 0.5129 -6.67%
2011-09-07 0 0.750 0.640 0.930 - - 0 0 - 0.588 0.501 0.729 - - 0 - 0.00%
2011-09-06 0 0.750 0.640 0.930 - - 0 0 - 0.588 0.501 0.729 - - 0 - 0.00%
2011-09-05 0 0.750 0.640 0.930 - - 0 0 - 0.588 0.501 0.729 - - 0 - 0.00%
2011-09-02 0 0.750 0.640 0.890 - - 0 0 - 0.588 0.501 0.697 - - 0 - 0.00%
2011-09-01 0 0.750 0.405 0.930 - - 0 0 - 0.588 0.317 0.729 - - 0 - 0.00%
2011-08-31 0 0.750 0.640 0.750 - - 0 0 - 0.588 0.501 0.588 - - 0 - 0.00%
2011-08-30 0 0.750 0.640 0.930 - - 0 0 - 0.588 0.501 0.729 - - 0 - 0.00%
2011-08-29 0 0.750 0.710 0.930 - - 0 0 - 0.588 0.556 0.729 - - 0 - 0.00%
2011-08-26 0 0.750 0.640 0.750 - - 0 0 - 0.588 0.501 0.588 - - 0 - 0.00%
2011-08-25 0 0.750 0.640 0.930 - - 0 0 - 0.588 0.501 0.729 - - 0 - 0.00%
2011-08-24 0 0.750 0.750 0.930 0.750 0.750 68,000 51,000 0.7500 0.588 0.588 0.729 0.588 0.588 86,796 0.5876 0.00%
2011-08-23 0 0.750 0.700 0.750 0.750 0.750 50,000 37,500 0.7500 0.588 0.548 0.588 0.588 0.588 63,821 0.5876 0.00%
2011-08-22 0 0.750 0.660 0.750 0.750 0.750 40,000 30,000 0.7500 0.588 0.517 0.588 0.588 0.588 51,056 0.5876 0.00%
2011-08-19 0 0.750 0.750 0.800 0.740 0.750 32,000 23,740 0.7419 0.588 0.588 0.627 0.580 0.588 40,845 0.5812 -11.76%
2011-08-18 0 0.850 0.680 0.850 - - 0 0 - 0.666 0.533 0.666 - - 0 - -4.49%
2011-08-17 0 0.890 0.600 0.890 - - 0 0 - 0.697 0.470 0.697 - - 0 - -1.11%
2011-08-16 0 0.900 0.610 0.900 - - 0 0 - 0.705 0.478 0.705 - - 0 - 0.00%
2011-08-15 0 0.900 0.830 0.920 - - 0 0 - 0.705 0.650 0.721 - - 0 - 0.00%
2011-08-12 0 0.900 0.610 0.900 - - 0 0 - 0.705 0.478 0.705 - - 0 - 0.00%
2011-08-11 0 0.900 0.790 0.920 - - 0 0 - 0.705 0.619 0.721 - - 0 - 0.00%
2011-08-10 0 0.900 0.830 0.920 - - 0 0 - 0.705 0.650 0.721 - - 0 - 0.00%
2011-08-09 0 0.900 - 0.900 - - 0 0 - 0.705 - 0.705 - - 0 - -0.00%
2011-08-08 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-08-05 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-08-04 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-08-03 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-08-02 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-08-01 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-07-29 0 0.920 0.830 0.920 - - 0 0 - 0.705 0.636 0.705 - - 0 - 0.00%
2011-07-28 0 0.920 0.830 0.930 - - 0 0 - 0.705 0.636 0.713 - - 0 - 0.00%
2011-07-27 0 0.920 0.840 0.920 - - 0 0 - 0.705 0.644 0.705 - - 0 - -1.08%
2011-07-26 0 0.930 0.840 0.930 - - 0 0 - 0.713 0.644 0.713 - - 0 - 0.00%
2011-07-25 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-22 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-21 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-20 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-19 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-18 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-15 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-14 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-13 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-12 0 0.930 0.860 0.930 0.930 0.930 322,000 299,460 0.9300 0.713 0.659 0.713 0.713 0.713 420,138 0.7128 0.00%
2011-07-11 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-08 0 0.930 0.860 0.930 - - 0 0 - 0.713 0.659 0.713 - - 0 - 0.00%
2011-07-07 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-07-06 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-07-05 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-07-04 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-06-30 0 0.930 0.930 0.980 - - 0 0 - 0.713 0.713 0.751 - - 0 - 0.00%
2011-06-29 0 0.930 0.900 0.980 - - 0 0 - 0.713 0.690 0.751 - - 0 - 0.00%
2011-06-28 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-06-27 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-06-24 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-06-23 0 0.930 0.860 0.980 - - 0 0 - 0.713 0.659 0.751 - - 0 - 0.00%
2011-06-22 0 0.930 0.880 0.980 - - 0 0 - 0.713 0.674 0.751 - - 0 - 0.00%
2011-06-21 0 0.930 0.880 0.980 - - 0 0 - 0.713 0.674 0.751 - - 0 - 0.00%
2011-06-20 0 0.930 0.880 1.050 - - 0 0 - 0.713 0.674 0.805 - - 0 - 0.00%
2011-06-17 0 0.930 0.720 0.980 - - 0 0 - 0.713 0.552 0.751 - - 0 - 0.00%
2011-06-16 0 0.930 0.880 0.950 - - 0 0 - 0.713 0.674 0.728 - - 0 - 0.00%
2011-06-15 0 0.930 0.880 0.970 - - 0 0 - 0.713 0.674 0.743 - - 0 - 0.00%
2011-06-14 0 0.930 0.880 0.980 - - 0 0 - 0.713 0.674 0.751 - - 0 - 0.00%
2011-06-13 0 0.930 0.880 0.980 - - 0 0 - 0.713 0.674 0.751 - - 0 - 0.00%
2011-06-10 0 0.930 0.880 0.990 - - 0 0 - 0.713 0.674 0.759 - - 0 - 0.00%
2011-06-09 0 0.930 0.880 0.940 - - 1,000 850 0.8500 0.713 0.674 0.720 - - 1,305 0.6515 0.00%
2011-06-08 0 0.930 0.880 0.990 - - 0 0 - 0.713 0.674 0.759 - - 0 - 0.00%
2011-06-07 0 0.930 0.880 0.990 - - 160,000 160,000 1.0000 0.713 0.674 0.759 - - 208,764 0.7664 0.00%
2011-06-03 0 0.930 0.880 0.930 0.930 0.930 10,000 9,300 0.9300 0.713 0.674 0.713 0.713 0.713 13,048 0.7128 0.00%
2011-06-02 0 0.930 0.930 0.990 0.930 0.930 8,000 7,440 0.9300 0.713 0.713 0.759 0.713 0.713 10,438 0.7128 0.00%
2011-06-01 0 0.930 0.930 0.990 0.930 0.940 46,000 43,180 0.9387 0.713 0.713 0.759 0.713 0.720 60,020 0.7194 -5.10%
2011-05-31 0 0.980 0.930 1.010 - - 0 0 - 0.751 0.713 0.774 - - 0 - 0.00%
2011-05-30 0 0.980 0.940 1.010 - - 0 0 - 0.751 0.720 0.774 - - 0 - 0.00%
2011-05-27 0 0.980 0.930 1.000 - - 0 0 - 0.751 0.713 0.766 - - 0 - 0.00%
2011-05-26 0 0.980 0.930 1.000 - - 2,000 2,000 1.0000 0.751 0.713 0.766 - - 2,610 0.7664 0.00%
2011-05-25 0 0.980 0.930 1.000 - - 0 0 - 0.751 0.713 0.766 - - 0 - 0.00%
2011-05-24 0 0.980 0.940 1.050 - - 0 0 - 0.751 0.720 0.805 - - 0 - 0.00%
2011-05-23 0 0.980 0.930 1.050 - - 0 0 - 0.751 0.713 0.805 - - 0 - 0.00%
2011-05-20 0 0.980 0.940 1.050 - - 0 0 - 0.751 0.720 0.805 - - 0 - 0.00%
2011-05-19 0 0.980 0.940 1.050 - - 0 0 - 0.751 0.720 0.805 - - 0 - 0.00%
2011-05-18 0 0.980 0.950 1.050 - - 0 0 - 0.751 0.728 0.805 - - 0 - 0.00%
2011-05-17 0 0.980 0.980 1.050 0.940 0.940 20,000 18,800 0.9400 0.751 0.751 0.805 0.720 0.720 26,096 0.7204 -2.00%
2011-05-16 0 1.000 0.930 1.050 - - 0 0 - 0.766 0.713 0.805 - - 0 - 0.00%
2011-05-13 0 1.000 0.920 1.050 - - 0 0 - 0.766 0.705 0.805 - - 0 - 0.00%
2011-05-12 0 1.000 0.900 1.080 1.000 1.000 20,000 20,000 1.0000 0.766 0.690 0.828 0.766 0.766 26,096 0.7664 1.01%
2011-05-11 0 0.990 0.930 1.000 - - 0 0 - 0.759 0.713 0.766 - - 0 - 0.00%
2011-05-09 0 0.990 0.940 1.000 0.990 0.990 7,000 6,830 0.9757 0.759 0.720 0.766 0.759 0.759 9,133 0.7478 -4.81%
2011-05-06 0 1.040 0.940 1.040 - - 0 0 - 0.797 0.720 0.797 - - 0 - 0.00%
2011-05-05 0 1.040 0.940 1.040 - - 0 0 - 0.797 0.720 0.797 - - 0 - 0.00%
2011-05-04 0 1.040 0.930 1.080 - - 0 0 - 0.797 0.713 0.828 - - 0 - 0.00%
2011-05-03 0 1.040 0.940 1.040 - - 0 0 - 0.797 0.720 0.797 - - 0 - 0.00%
2011-04-29 0 1.040 0.970 1.040 1.040 1.040 10,000 10,400 1.0400 0.797 0.743 0.797 0.797 0.797 13,048 0.7971 6.12%
2011-04-28 0 0.980 0.940 1.050 0.980 1.020 8,000 8,000 1.0000 0.751 0.720 0.805 0.751 0.782 10,438 0.7664 -1.01%
2011-04-27 0 0.990 0.980 1.080 0.940 0.990 24,000 23,560 0.9817 0.759 0.751 0.828 0.720 0.759 31,315 0.7524 -3.88%
2011-04-26 0 1.030 0.930 1.070 - - 0 0 - 0.789 0.713 0.820 - - 0 - 0.00%
2011-04-21 0 1.030 0.950 1.030 1.000 1.030 8,000 8,120 1.0150 0.789 0.728 0.789 0.766 0.789 10,438 0.7779 6.19%
2011-04-20 0 0.970 0.940 1.030 - - 0 0 - 0.743 0.720 0.789 - - 0 - 0.00%
2011-04-19 0 0.970 0.930 1.010 - - 0 0 - 0.743 0.713 0.774 - - 0 - 0.00%
2011-04-18 0 0.970 0.930 1.010 - - 0 0 - 0.743 0.713 0.774 - - 0 - 0.00%
2011-04-15 0 0.970 0.930 0.990 0.970 0.970 10,000 9,700 0.9700 0.743 0.713 0.759 0.743 0.743 13,048 0.7434 -1.02%
2011-04-14 0 0.980 0.930 0.990 0.920 0.980 62,000 57,840 0.9329 0.751 0.713 0.759 0.705 0.751 80,896 0.7150 4.26%
2011-04-13 0 0.940 0.950 0.980 0.940 0.960 30,000 28,260 0.9420 0.720 0.728 0.751 0.720 0.736 39,143 0.7220 -2.08%
2011-04-12 0 0.960 0.940 1.000 0.960 0.960 40,000 38,400 0.9600 0.736 0.720 0.766 0.736 0.736 52,191 0.7358 -1.03%
2011-04-11 0 0.970 0.970 1.020 0.960 0.960 2,000 1,920 0.9600 0.743 0.743 0.782 0.736 0.736 2,610 0.7358 -4.90%
2011-04-08 0 1.020 0.980 1.050 - - 0 0 - 0.782 0.751 0.805 - - 0 - 0.00%
2011-04-07 0 1.020 0.970 1.060 - - 0 0 - 0.782 0.743 0.812 - - 0 - 0.00%
2011-04-06 0 1.020 0.970 1.020 1.020 1.020 6,000 6,120 1.0200 0.782 0.743 0.782 0.782 0.782 7,829 0.7817 3.03%
2011-04-04 0 0.990 0.960 1.020 0.990 0.990 116,000 114,840 0.9900 0.759 0.736 0.782 0.759 0.759 151,354 0.7588 0.00%
2011-04-01 0 0.990 0.950 1.000 0.970 0.990 22,684 22,069 0.9729 0.759 0.728 0.766 0.743 0.759 29,598 0.7456 4.21%
2011-03-31 0 0.950 0.910 0.980 - - 0 0 - 0.728 0.697 0.751 - - 0 - 0.00%
2011-03-30 0 0.950 0.890 1.000 0.950 0.950 8,000 7,600 0.9500 0.728 0.682 0.766 0.728 0.728 10,438 0.7281 4.40%
2011-03-29 0 0.910 0.860 0.930 - - 0 0 - 0.697 0.659 0.713 - - 0 - 0.00%
2011-03-28 0 0.910 0.850 0.940 - - 0 0 - 0.697 0.651 0.720 - - 0 - 0.00%
2011-03-25 0 0.910 0.890 0.910 0.880 0.910 104,000 92,780 0.8921 0.697 0.682 0.697 0.674 0.697 135,697 0.6837 -4.21%
2011-03-24 0 0.950 0.940 1.030 0.950 0.960 30,000 28,600 0.9533 0.728 0.720 0.789 0.728 0.736 39,143 0.7306 -5.00%
2011-03-23 0 1.000 0.960 1.020 - - 0 0 - 0.766 0.736 0.782 - - 0 - 0.00%
2011-03-22 0 1.000 0.980 1.000 1.000 1.060 18,000 18,640 1.0356 0.766 0.751 0.766 0.766 0.812 23,486 0.7937 -1.96%
2011-03-21 0 1.020 0.980 1.070 - - 0 0 - 0.782 0.751 0.820 - - 0 - 0.00%
2011-03-18 0 1.020 0.980 1.080 - - 0 0 - 0.782 0.751 0.828 - - 0 - 0.00%
2011-03-17 0 1.020 0.950 1.090 - - 0 0 - 0.782 0.728 0.835 - - 0 - 0.00%
2011-03-16 0 1.020 0.960 1.020 - - 0 0 - 0.782 0.736 0.782 - - 0 - 0.00%
2011-03-15 0 1.020 0.950 1.050 - - 0 0 - 0.782 0.728 0.805 - - 0 - 0.00%
2011-03-14 0 1.020 0.820 1.060 - - 0 0 - 0.782 0.628 0.812 - - 0 - 0.00%
2011-03-11 0 1.020 0.780 1.060 - - 0 0 - 0.782 0.598 0.812 - - 0 - 0.00%
2011-03-10 0 1.020 0.970 1.050 - - 0 0 - 0.782 0.743 0.805 - - 0 - 0.00%
2011-03-09 0 1.020 0.850 1.020 - - 0 0 - 0.782 0.651 0.782 - - 0 - 0.00%
2011-03-08 0 1.020 1.020 1.050 1.020 1.020 10,000 10,200 1.0200 0.782 0.782 0.805 0.782 0.782 13,048 0.7817 -5.56%
2011-03-07 0 1.080 1.020 1.110 - - 0 0 - 0.828 0.782 0.851 - - 0 - 0.00%
2011-03-04 0 1.080 1.040 1.100 - - 0 0 - 0.828 0.797 0.843 - - 0 - 0.00%
2011-03-03 0 1.080 1.020 1.090 - - 0 0 - 0.828 0.782 0.835 - - 0 - 0.00%
2011-03-02 0 1.080 1.020 1.120 - - 0 0 - 0.828 0.782 0.858 - - 0 - 0.00%
2011-03-01 0 1.080 1.080 1.100 1.030 1.100 29,000 30,860 1.0641 0.828 0.828 0.843 0.789 0.843 37,838 0.8156 8.00%
2011-02-28 0 1.000 0.970 1.000 1.000 1.000 6,000 6,000 1.0000 0.766 0.743 0.766 0.766 0.766 7,829 0.7664 2.04%
2011-02-25 0 0.980 0.720 1.100 - - 0 0 - 0.751 0.552 0.843 - - 0 - 0.00%
2011-02-24 0 0.980 0.950 1.080 - - 0 0 - 0.751 0.728 0.828 - - 0 - 0.00%
2011-02-23 0 0.980 0.980 1.040 0.980 1.000 44,000 43,320 0.9845 0.751 0.751 0.797 0.751 0.766 57,410 0.7546 -1.01%
2011-02-22 0 0.990 0.990 1.100 0.990 0.990 2,000 1,980 0.9900 0.759 0.759 0.843 0.759 0.759 2,610 0.7588 -2.94%
2011-02-21 0 1.020 1.000 1.120 - - 0 0 - 0.782 0.766 0.858 - - 0 - 0.00%
2011-02-18 0 1.020 1.000 1.110 - - 0 0 - 0.782 0.766 0.851 - - 0 - 0.00%
2011-02-17 0 1.020 1.000 1.120 1.020 1.020 6,000 6,120 1.0200 0.782 0.766 0.858 0.782 0.782 7,829 0.7817 -5.56%
2011-02-16 0 1.080 1.020 1.080 - - 0 0 - 0.828 0.782 0.828 - - 0 - 0.00%
2011-02-15 0 1.080 1.020 1.080 - - 0 0 - 0.828 0.782 0.828 - - 0 - 0.00%
2011-02-14 0 1.080 1.020 1.140 - - 0 0 - 0.828 0.782 0.874 - - 0 - 0.00%
2011-02-11 0 1.080 1.030 1.140 1.080 1.120 4,000 4,400 1.1000 0.828 0.789 0.874 0.828 0.858 5,219 0.8431 3.85%
2011-02-10 0 1.040 1.020 1.140 1.040 1.040 50,000 52,000 1.0400 0.797 0.782 0.874 0.797 0.797 65,239 0.7971 0.00%
2011-02-09 0 1.040 1.020 1.140 - - 0 0 - 0.797 0.782 0.874 - - 0 - 0.00%
2011-02-08 0 1.040 1.020 1.140 - - 0 0 - 0.797 0.782 0.874 - - 0 - 0.00%
2011-02-07 0 1.040 1.030 1.140 - - 0 0 - 0.797 0.789 0.874 - - 0 - 0.00%
2011-02-02 0 1.040 1.030 1.140 - - 0 0 - 0.797 0.789 0.874 - - 0 - 0.00%
2011-02-01 0 1.040 1.040 1.080 1.040 1.050 32,000 33,360 1.0425 0.797 0.797 0.828 0.797 0.805 41,753 0.7990 -0.95%
2011-01-31 0 1.050 1.040 1.090 - - 0 0 - 0.805 0.797 0.835 - - 0 - 0.00%
2011-01-28 0 1.050 1.050 1.080 1.050 1.060 44,000 46,400 1.0545 0.805 0.805 0.828 0.805 0.812 57,410 0.8082 -3.67%
2011-01-27 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.835 0.812 0.835 0.835 0.835 26,096 0.8354 0.00%
2011-01-26 0 1.090 1.090 1.160 1.090 1.100 18,000 19,780 1.0989 0.835 0.835 0.889 0.835 0.843 23,486 0.8422 -0.91%
2011-01-25 0 1.100 1.100 1.160 1.100 1.100 10,000 11,000 1.1000 0.843 0.843 0.889 0.843 0.843 13,048 0.8431 -5.17%
2011-01-24 0 1.160 1.100 1.160 - - 0 0 - 0.889 0.843 0.889 - - 0 - -0.85%
2011-01-21 0 1.170 1.090 1.170 1.090 1.170 88,000 96,920 1.1014 0.897 0.835 0.897 0.835 0.897 114,820 0.8441 4.46%
2011-01-20 0 1.120 1.100 1.120 1.120 1.120 10,000 11,200 1.1200 0.858 0.843 0.858 0.858 0.858 13,048 0.8584 0.00%
2011-01-19 0 1.120 1.100 1.170 - - 0 0 - 0.858 0.843 0.897 - - 0 - 0.00%
2011-01-18 0 1.120 1.100 1.180 - - 0 0 - 0.858 0.843 0.904 - - 0 - 0.00%
2011-01-17 0 1.120 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 0.858 0.835 0.904 0.904 0.904 2,610 0.9044 0.00%
2011-01-14 0 1.120 1.090 1.120 1.120 1.120 20,000 22,400 1.1200 0.858 0.835 0.858 0.858 0.858 26,096 0.8584 0.00%
2011-01-13 0 1.120 1.120 1.170 1.120 1.170 26,000 29,220 1.1238 0.858 0.858 0.897 0.858 0.897 33,924 0.8613 0.00%
2011-01-12 0 1.120 1.120 1.180 1.120 1.140 116,000 130,620 1.1260 0.858 0.858 0.904 0.858 0.874 151,354 0.8630 -5.88%
2011-01-11 0 1.190 1.150 1.190 1.170 1.190 44,000 52,120 1.1845 0.912 0.881 0.912 0.897 0.912 57,410 0.9079 1.71%
2011-01-10 0 1.170 1.140 1.190 1.170 1.170 10,000 11,700 1.1700 0.897 0.874 0.912 0.897 0.897 13,048 0.8967 0.86%
2011-01-07 0 1.160 1.150 1.210 1.160 1.170 86,000 99,820 1.1607 0.889 0.881 0.927 0.889 0.897 112,211 0.8896 -4.92%
2011-01-06 0 1.220 1.210 1.220 1.200 1.240 130,000 158,540 1.2195 0.935 0.927 0.935 0.920 0.950 169,621 0.9347 1.67%
2011-01-05 0 1.200 1.140 1.200 1.200 1.200 18,000 21,600 1.2000 0.920 0.874 0.920 0.920 0.920 23,486 0.9197 0.84%
2011-01-04 0 1.190 1.130 1.230 - - 0 0 - 0.912 0.866 0.943 - - 0 - 0.00%
2011-01-03 0 1.190 1.140 1.190 1.140 1.190 34,000 39,060 1.1488 0.912 0.874 0.912 0.874 0.912 44,362 0.8805 4.39%
2010-12-31 0 1.140 1.130 1.190 - - 0 0 - 0.874 0.866 0.912 - - 0 - 0.00%
2010-12-30 0 1.140 1.130 1.200 - - 0 0 - 0.874 0.866 0.920 - - 0 - 0.00%
2010-12-29 0 1.140 1.130 1.190 - - 0 0 - 0.874 0.866 0.912 - - 0 - 0.00%
2010-12-28 0 1.140 1.140 1.210 1.140 1.140 2,000 2,280 1.1400 0.874 0.874 0.927 0.874 0.874 2,610 0.8737 -5.00%
2010-12-24 0 1.200 1.140 1.220 1.200 1.220 34,000 40,860 1.2018 0.920 0.874 0.935 0.920 0.935 44,362 0.9211 0.00%
2010-12-23 0 1.200 1.130 1.200 - - 0 0 - 0.920 0.866 0.920 - - 0 - 0.00%
2010-12-22 0 1.200 1.130 1.200 1.130 1.200 6,000 6,920 1.1533 0.920 0.866 0.920 0.866 0.920 7,829 0.8839 5.26%
2010-12-21 0 1.140 1.130 1.200 1.140 1.180 58,000 66,280 1.1428 0.874 0.866 0.920 0.874 0.904 75,677 0.8758 -4.20%
2010-12-20 0 1.190 1.130 1.240 1.190 1.190 40,000 47,600 1.1900 0.912 0.866 0.950 0.912 0.912 52,191 0.9120 4.39%
2010-12-17 0 1.140 1.130 1.190 - - 0 0 - 0.874 0.866 0.912 - - 0 - 0.00%
2010-12-16 0 1.140 1.130 1.190 1.140 1.170 60,000 69,400 1.1567 0.874 0.866 0.912 0.874 0.897 78,287 0.8865 -3.39%
2010-12-15 0 1.180 1.160 1.260 - - 0 0 - 0.904 0.889 0.966 - - 0 - 0.00%
2010-12-14 0 1.180 1.160 1.200 1.160 1.200 58,000 68,340 1.1783 0.904 0.889 0.920 0.889 0.920 75,677 0.9030 0.00%
2010-12-13 0 1.180 1.170 1.220 1.180 1.180 20,000 23,600 1.1800 0.904 0.897 0.935 0.904 0.904 26,096 0.9044 -0.42%
2010-12-10 0 1.200 1.170 1.210 1.170 1.210 32,000 37,840 1.1825 0.908 0.885 0.916 0.885 0.916 42,281 0.8950 0.00%
2010-12-09 0 1.200 1.170 1.230 1.180 1.230 22,000 26,060 1.1845 0.908 0.885 0.931 0.893 0.931 29,068 0.8965 0.00%
2010-12-08 0 1.200 1.160 1.210 1.170 1.210 150,000 178,260 1.1884 0.908 0.878 0.916 0.885 0.916 198,194 0.8994 -4.00%
2010-12-07 0 1.250 1.200 1.250 1.250 1.250 2,000 2,500 1.2500 0.946 0.908 0.946 0.946 0.946 2,643 0.9460 -3.85%
2010-12-06 0 1.300 1.190 1.300 1.200 1.300 14,000 17,680 1.2629 0.984 0.901 0.984 0.908 0.984 18,498 0.9558 8.33%
2010-12-03 0 1.200 1.190 1.230 1.180 1.230 114,000 135,800 1.1912 0.908 0.901 0.931 0.893 0.931 150,627 0.9016 -4.00%
2010-12-02 0 1.250 1.170 1.250 1.150 1.250 32,000 37,580 1.1744 0.946 0.885 0.946 0.870 0.946 42,281 0.8888 -3.10%
2010-12-01 0 1.290 1.150 1.290 1.140 1.290 88,000 102,280 1.1623 0.976 0.870 0.976 0.863 0.976 116,274 0.8796 8.40%
2010-11-30 0 1.190 1.150 1.200 1.110 1.190 102,000 117,860 1.1555 0.901 0.870 0.908 0.840 0.901 134,772 0.8745 2.59%
2010-11-29 0 1.160 1.160 1.200 1.160 1.200 34,000 40,720 1.1976 0.878 0.878 0.908 0.878 0.908 44,924 0.9064 -3.33%
2010-11-26 0 1.200 1.170 1.200 1.170 1.280 352,000 414,540 1.1777 0.908 0.885 0.908 0.885 0.969 465,095 0.8913 -6.25%
2010-11-25 0 1.280 1.240 1.280 1.230 1.500 2,576,000 3,522,360 1.3674 0.969 0.938 0.969 0.931 1.135 3,403,648 1.0349 7.56%
2010-11-24 0 1.190 1.140 1.190 1.140 1.190 88,000 102,400 1.1636 0.901 0.863 0.901 0.863 0.901 116,274 0.8807 0.00%
2010-11-23 0 1.190 1.050 1.190 - - 0 0 - 0.901 0.795 0.901 - - 0 - -1.65%
2010-11-22 0 1.210 1.050 1.280 - - 0 0 - 0.916 0.795 0.969 - - 0 - 0.00%
2010-11-19 0 1.210 1.210 1.250 1.210 1.250 86,000 105,960 1.2321 0.916 0.916 0.946 0.916 0.946 113,631 0.9325 -0.82%
2010-11-18 0 1.220 1.190 1.240 1.190 1.280 59,000 71,750 1.2161 0.923 0.901 0.938 0.901 0.969 77,956 0.9204 -0.81%
2010-11-17 0 1.230 1.210 1.230 - - 0 0 - 0.931 0.916 0.931 - - 0 - -1.60%
2010-11-16 0 1.250 1.230 1.250 1.250 1.270 202,000 253,820 1.2565 0.946 0.931 0.946 0.946 0.961 266,901 0.9510 -3.85%
2010-11-15 0 1.300 1.280 1.300 1.240 1.320 464,000 596,920 1.2865 0.984 0.969 0.984 0.938 0.999 613,079 0.9736 0.00%
2010-11-12 0 1.300 1.280 1.300 1.200 1.310 1,372,000 1,744,480 1.2715 0.984 0.969 0.984 0.908 0.991 1,812,812 0.9623 8.33%
2010-11-11 0 1.200 1.160 1.200 1.090 1.210 836,000 984,400 1.1775 0.908 0.878 0.908 0.825 0.916 1,104,600 0.8912 10.09%
2010-11-10 0 1.090 1.060 1.090 1.010 1.180 344,000 382,760 1.1127 0.825 0.802 0.825 0.764 0.893 454,524 0.8421 -8.40%
2010-11-09 0 1.190 1.070 1.190 1.070 1.190 80,000 89,020 1.1128 0.901 0.810 0.901 0.810 0.901 105,703 0.8422 11.21%
2010-11-08 0 1.070 1.070 1.130 1.060 1.250 96,000 111,160 1.1579 0.810 0.810 0.855 0.802 0.946 126,844 0.8764 -7.76%
2010-11-05 0 1.160 1.160 1.180 1.130 1.230 396,000 460,320 1.1624 0.878 0.878 0.893 0.855 0.931 523,232 0.8798 -1.69%
2010-11-04 0 1.180 1.170 1.180 1.120 1.280 798,000 952,380 1.1935 0.893 0.885 0.893 0.848 0.969 1,054,391 0.9033 5.36%
2010-11-03 0 1.120 1.070 1.120 0.980 1.160 432,000 465,700 1.0780 0.848 0.810 0.848 0.742 0.878 570,798 0.8159 1.82%
2010-11-02 0 1.100 1.100 1.170 1.030 1.200 646,000 733,520 1.1355 0.833 0.833 0.885 0.780 0.908 853,555 0.8594 -2.65%
2010-11-01 0 1.130 1.130 1.150 1.060 1.450 2,198,000 2,705,200 1.2308 0.855 0.855 0.870 0.802 1.097 2,904,199 0.9315 9.71%
2010-10-29 0 1.030 1.020 1.040 0.740 1.990 7,926,000 11,554,900 1.4578 0.780 0.772 0.787 0.560 1.506 10,472,559 1.1034 47.14%
2010-10-28 0 0.700 0.630 0.700 - - 0 0 - 0.530 0.477 0.530 - - 0 - 0.00%
2010-10-27 0 0.700 0.620 0.740 - - 0 0 - 0.530 0.469 0.560 - - 0 - 0.00%
2010-10-26 0 0.700 0.630 0.740 - - 0 0 - 0.530 0.477 0.560 - - 0 - 0.00%
2010-10-25 0 0.700 0.630 0.740 - - 0 0 - 0.530 0.477 0.560 - - 0 - 0.00%
2010-10-22 0 0.700 0.630 0.740 - - 0 0 - 0.530 0.477 0.560 - - 0 - 0.00%
2010-10-21 0 0.700 0.620 0.740 - - 0 0 - 0.530 0.469 0.560 - - 0 - 0.00%
2010-10-20 0 0.700 0.630 0.740 - - 0 0 - 0.530 0.477 0.560 - - 0 - 0.00%
2010-10-19 0 0.700 0.620 0.740 - - 0 0 - 0.530 0.469 0.560 - - 0 - 0.00%
2010-10-18 0 0.700 0.630 0.740 - - 0 0 - 0.530 0.477 0.560 - - 0 - 0.00%
2010-10-15 0 0.700 0.640 0.740 - - 0 0 - 0.530 0.484 0.560 - - 0 - 0.00%
2010-10-14 0 0.700 0.630 0.800 0.700 0.700 20,000 14,000 0.7000 0.530 0.477 0.605 0.530 0.530 26,426 0.5298 -5.41%
2010-10-13 0 0.740 0.620 0.800 - - 0 0 - 0.560 0.469 0.605 - - 0 - 0.00%
2010-10-12 0 0.740 0.620 0.800 - - 0 0 - 0.560 0.469 0.605 - - 0 - 0.00%
2010-10-11 0 0.740 0.650 1.000 - - 0 0 - 0.560 0.492 0.757 - - 0 - 0.00%
2010-10-08 0 0.740 0.650 0.790 - - 0 0 - 0.560 0.492 0.598 - - 0 - 0.00%
2010-10-07 0 0.740 0.710 0.790 0.680 0.740 240,000 167,260 0.6969 0.560 0.537 0.598 0.515 0.560 317,110 0.5275 -6.33%
2010-10-06 0 0.790 0.560 0.790 - - 0 0 - 0.598 0.424 0.598 - - 0 - -1.25%
2010-10-05 0 0.800 0.570 0.800 - - 0 0 - 0.605 0.431 0.605 - - 0 - 0.00%
2010-10-04 0 0.800 0.560 0.800 - - 0 0 - 0.605 0.424 0.605 - - 0 - 0.00%
2010-09-30 0 0.800 0.560 0.800 - - 0 0 - 0.605 0.424 0.605 - - 0 - 0.00%
2010-09-29 0 0.800 0.560 0.800 - - 0 0 - 0.605 0.424 0.605 - - 0 - 0.00%
2010-09-28 0 0.800 0.570 0.800 - - 0 0 - 0.605 0.431 0.605 - - 0 - 0.00%
2010-09-27 0 0.800 0.700 1.090 0.800 0.800 24,000 19,200 0.8000 0.605 0.530 0.825 0.605 0.605 31,711 0.6055 0.00%
2010-09-24 0 0.800 0.750 0.800 0.750 0.800 46,000 36,500 0.7935 0.605 0.568 0.605 0.568 0.605 60,779 0.6005 14.29%
2010-09-22 0 0.700 0.570 1.000 - - 0 0 - 0.530 0.431 0.757 - - 0 - 0.00%
2010-09-21 0 0.700 0.600 1.000 - - 0 0 - 0.530 0.454 0.757 - - 0 - 0.00%
2010-09-20 0 0.700 0.610 1.000 - - 0 0 - 0.530 0.462 0.757 - - 0 - 0.00%
2010-09-17 0 0.700 0.570 0.900 0.700 0.700 6,000 4,200 0.7000 0.530 0.431 0.681 0.530 0.530 7,928 0.5298 11.11%
2010-09-16 0 0.630 0.610 0.650 - - 0 0 - 0.477 0.462 0.492 - - 0 - 0.00%
2010-09-15 0 0.630 0.630 0.800 0.610 0.610 16,000 9,760 0.6100 0.477 0.477 0.605 0.462 0.462 21,141 0.4617 0.00%
2010-09-14 0 0.630 0.630 0.800 0.610 0.610 2,000 1,220 0.6100 0.477 0.477 0.605 0.462 0.462 2,643 0.4617 0.00%
2010-09-13 0 0.630 0.630 0.750 0.610 0.610 50,000 30,500 0.6100 0.477 0.477 0.568 0.462 0.462 66,065 0.4617 5.00%
2010-09-10 0 0.600 0.530 0.750 - - 0 0 - 0.454 0.401 0.568 - - 0 - 0.00%
2010-09-09 0 0.600 0.520 0.750 - - 0 0 - 0.454 0.394 0.568 - - 0 - 0.00%
2010-09-08 0 0.600 0.520 0.800 - - 0 0 - 0.454 0.394 0.605 - - 0 - 0.00%
2010-09-07 0 0.600 0.600 0.800 - - 0 0 - 0.454 0.454 0.605 - - 0 - 0.00%
2010-09-06 0 0.600 0.530 0.900 - - 0 0 - 0.454 0.401 0.681 - - 0 - 0.00%
2010-09-03 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-09-02 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-09-01 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-31 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-30 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-27 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-26 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-25 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-24 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-23 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-20 0 0.600 0.530 0.750 - - 0 0 - 0.454 0.401 0.568 - - 0 - 0.00%
2010-08-19 0 0.600 0.530 0.900 - - 0 0 - 0.454 0.401 0.681 - - 0 - 0.00%
2010-08-18 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-17 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-16 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-13 0 0.600 0.530 0.800 - - 0 0 - 0.454 0.401 0.605 - - 0 - 0.00%
2010-08-12 0 0.600 0.550 0.700 - - 0 0 - 0.454 0.416 0.530 - - 0 - 0.00%
2010-08-11 0 0.600 0.550 0.900 - - 0 0 - 0.454 0.416 0.681 - - 0 - 0.00%
2010-08-10 0 0.610 0.540 0.900 - - 0 0 - 0.454 0.402 0.670 - - 0 - 0.00%
2010-08-09 0 0.610 0.560 0.900 - - 0 0 - 0.454 0.417 0.670 - - 0 - 0.00%
2010-08-06 0 0.610 0.540 0.900 - - 0 0 - 0.454 0.402 0.670 - - 0 - 0.00%
2010-08-05 0 0.610 0.610 0.900 - - 0 0 - 0.454 0.454 0.670 - - 0 - 0.00%
2010-08-04 0 0.610 0.540 0.900 - - 0 0 - 0.454 0.402 0.670 - - 0 - 0.00%
2010-08-03 0 0.610 0.540 0.900 - - 0 0 - 0.454 0.402 0.670 - - 0 - 0.00%
2010-08-02 0 0.610 0.550 0.900 - - 0 0 - 0.454 0.409 0.670 - - 0 - 0.00%
2010-07-30 0 0.610 0.530 0.900 - - 0 0 - 0.454 0.395 0.670 - - 0 - 0.00%
2010-07-29 0 0.610 0.530 0.900 - - 0 0 - 0.454 0.395 0.670 - - 0 - 0.00%
2010-07-28 0 0.610 0.610 0.700 0.610 0.610 4,000 2,440 0.6100 0.454 0.454 0.521 0.454 0.454 5,373 0.4541 0.00%
2010-07-27 0 0.610 0.600 0.700 - - 0 0 - 0.454 0.447 0.521 - - 0 - 0.00%
2010-07-26 0 0.610 0.600 0.900 - - 0 0 - 0.454 0.447 0.670 - - 0 - 0.00%
2010-07-23 0 0.610 0.600 0.900 - - 0 0 - 0.454 0.447 0.670 - - 0 - 0.00%
2010-07-22 0 0.610 0.600 0.910 - - 0 0 - 0.454 0.447 0.677 - - 0 - 0.00%
2010-07-21 0 0.610 0.610 0.900 - - 0 0 - 0.454 0.454 0.670 - - 0 - 1.67%
2010-07-20 0 0.600 0.600 0.900 - - 0 0 - 0.447 0.447 0.670 - - 0 - 0.00%
2010-07-19 0 0.600 0.600 0.900 - - 0 0 - 0.447 0.447 0.670 - - 0 - 0.00%
2010-07-16 0 0.600 0.600 0.890 - - 0 0 - 0.447 0.447 0.663 - - 0 - 0.00%
2010-07-15 0 0.600 0.600 0.900 - - 0 0 - 0.447 0.447 0.670 - - 0 - 0.00%
2010-07-14 0 0.600 0.600 0.880 - - 0 0 - 0.447 0.447 0.655 - - 0 - 3.45%
2010-07-13 0 0.580 0.510 0.900 - - 0 0 - 0.432 0.380 0.670 - - 0 - 0.00%
2010-07-12 0 0.580 0.520 0.880 - - 0 0 - 0.432 0.387 0.655 - - 0 - 0.00%
2010-07-09 0 0.580 0.530 0.880 0.580 0.580 28,000 16,240 0.5800 0.432 0.395 0.655 0.432 0.432 37,613 0.4318 0.00%
2010-07-08 0 0.580 0.510 0.880 0.580 0.580 2,000 1,160 0.5800 0.432 0.380 0.655 0.432 0.432 2,687 0.4318 0.00%
2010-07-07 0 0.580 0.580 0.880 - - 0 0 - 0.432 0.432 0.655 - - 0 - 0.00%
2010-07-06 0 0.580 0.560 0.580 - - 0 0 - 0.432 0.417 0.432 - - 0 - 0.00%
2010-07-05 0 0.580 0.540 0.580 - - 0 0 - 0.432 0.402 0.432 - - 0 - 0.00%
2010-07-02 0 0.580 0.540 0.580 - - 0 0 - 0.432 0.402 0.432 - - 0 - 0.00%
2010-06-30 0 0.580 0.540 0.580 0.580 0.580 4,000 2,320 0.5800 0.432 0.402 0.432 0.432 0.432 5,373 0.4318 -1.69%
2010-06-29 0 0.590 0.550 0.590 - - 0 0 - 0.439 0.409 0.439 - - 0 - 0.00%
2010-06-28 0 0.590 0.550 0.600 - - 0 0 - 0.439 0.409 0.447 - - 0 - 0.00%
2010-06-25 0 0.590 0.500 0.590 - - 0 0 - 0.439 0.372 0.439 - - 0 - -1.67%
2010-06-24 0 0.600 0.500 0.750 - - 0 0 - 0.447 0.372 0.558 - - 0 - 0.00%
2010-06-23 0 0.600 0.500 0.750 - - 0 0 - 0.447 0.372 0.558 - - 0 - 0.00%
2010-06-22 0 0.600 0.510 0.750 - - 0 0 - 0.447 0.380 0.558 - - 0 - 0.00%
2010-06-21 0 0.600 0.500 0.750 - - 0 0 - 0.447 0.372 0.558 - - 0 - 0.00%
2010-06-18 0 0.600 0.500 0.750 - - 0 0 - 0.447 0.372 0.558 - - 0 - 0.00%
2010-06-17 0 0.600 0.510 0.900 - - 0 0 - 0.447 0.380 0.670 - - 0 - 0.00%
2010-06-15 0 0.600 0.510 0.900 - - 0 0 - 0.447 0.380 0.670 - - 0 - 0.00%
2010-06-14 0 0.600 0.530 0.900 - - 0 0 - 0.447 0.395 0.670 - - 0 - 0.00%
2010-06-11 0 0.600 0.510 0.600 - - 0 0 - 0.447 0.380 0.447 - - 0 - 0.00%
2010-06-10 0 0.600 0.510 0.600 - - 0 0 - 0.447 0.380 0.447 - - 0 - 0.00%
2010-06-09 0 0.600 0.510 0.600 - - 0 0 - 0.447 0.380 0.447 - - 0 - 0.00%
2010-06-08 0 0.600 0.520 0.600 - - 0 0 - 0.447 0.387 0.447 - - 0 - 0.00%
2010-06-07 0 0.600 0.530 0.600 - - 0 0 - 0.447 0.395 0.447 - - 0 - 0.00%
2010-06-04 0 0.600 0.510 0.900 - - 0 0 - 0.447 0.380 0.670 - - 0 - 0.00%
2010-06-03 0 0.600 0.530 0.750 - - 0 0 - 0.447 0.395 0.558 - - 0 - 0.00%
2010-06-02 0 0.600 0.530 0.750 - - 0 0 - 0.447 0.395 0.558 - - 0 - 0.00%
2010-06-01 0 0.600 0.540 0.750 - - 0 0 - 0.447 0.402 0.558 - - 0 - 0.00%
2010-05-31 0 0.600 0.540 0.750 - - 0 0 - 0.447 0.402 0.558 - - 0 - 0.00%
2010-05-28 0 0.600 0.550 0.750 - - 0 0 - 0.447 0.409 0.558 - - 0 - 0.00%
2010-05-27 0 0.600 0.540 0.750 - - 0 0 - 0.447 0.402 0.558 - - 0 - 0.00%
2010-05-26 0 0.600 0.520 0.720 - - 0 0 - 0.447 0.387 0.536 - - 0 - 0.00%
2010-05-25 0 0.600 0.530 0.900 - - 0 0 - 0.447 0.395 0.670 - - 0 - 0.00%
2010-05-24 0 0.600 0.600 0.860 0.570 0.570 6,000 3,420 0.5700 0.447 0.447 0.640 0.424 0.424 8,060 0.4243 7.14%
2010-05-20 0 0.560 0.560 0.600 - - 0 0 - 0.417 0.417 0.447 - - 0 - 0.00%
2010-05-19 0 0.560 0.560 0.590 0.530 0.560 44,000 23,460 0.5332 0.417 0.417 0.439 0.395 0.417 59,106 0.3969 -8.20%
2010-05-18 0 0.610 0.560 0.650 - - 0 0 - 0.454 0.417 0.484 - - 0 - 0.00%
2010-05-17 0 0.610 0.580 0.650 0.540 0.610 50,000 28,720 0.5744 0.454 0.432 0.484 0.402 0.454 67,166 0.4276 -6.15%
2010-05-14 0 0.650 0.560 0.650 - - 0 0 - 0.484 0.417 0.484 - - 0 - 0.00%
2010-05-13 0 0.650 0.570 0.900 - - 0 0 - 0.484 0.424 0.670 - - 0 - 0.00%
2010-05-12 0 0.650 0.550 0.750 - - 0 0 - 0.484 0.409 0.558 - - 0 - 0.00%
2010-05-11 0 0.650 0.570 0.750 - - 0 0 - 0.484 0.424 0.558 - - 0 - 0.00%
2010-05-10 0 0.650 0.570 0.750 - - 0 0 - 0.484 0.424 0.558 - - 0 - 0.00%
2010-05-07 0 0.650 0.560 0.650 - - 0 0 - 0.484 0.417 0.484 - - 0 - 0.00%
2010-05-06 0 0.650 0.580 0.650 - - 0 0 - 0.484 0.432 0.484 - - 0 - -2.99%
2010-05-05 0 0.670 0.580 0.670 0.670 0.670 24,000 16,080 0.6700 0.499 0.432 0.499 0.499 0.499 32,240 0.4988 0.00%
2010-05-04 0 0.670 0.590 0.750 - - 0 0 - 0.499 0.439 0.558 - - 0 - 0.00%
2010-05-03 0 0.670 0.570 0.700 - - 0 0 - 0.499 0.424 0.521 - - 0 - 0.00%
2010-04-30 0 0.670 0.610 0.750 - - 0 0 - 0.499 0.454 0.558 - - 0 - 0.00%
2010-04-29 0 0.670 0.610 0.900 - - 0 0 - 0.499 0.454 0.670 - - 0 - 0.00%
2010-04-28 0 0.670 0.610 0.900 - - 0 0 - 0.499 0.454 0.670 - - 0 - 0.00%
2010-04-27 0 0.670 0.610 0.900 - - 0 0 - 0.499 0.454 0.670 - - 0 - 0.00%
2010-04-26 0 0.670 0.630 0.900 - - 0 0 - 0.499 0.469 0.670 - - 0 - 0.00%
2010-04-23 0 0.670 0.620 0.720 0.560 0.690 144,000 92,300 0.6410 0.499 0.462 0.536 0.417 0.514 193,437 0.4772 -1.47%
2010-04-22 0 0.680 0.580 0.750 - - 0 0 - 0.506 0.432 0.558 - - 0 - 0.00%
2010-04-21 0 0.680 0.580 0.720 - - 0 0 - 0.506 0.432 0.536 - - 0 - 0.00%
2010-04-20 0 0.680 0.570 0.730 - - 0 0 - 0.506 0.424 0.543 - - 0 - 0.00%
2010-04-19 0 0.680 0.600 0.700 - - 0 0 - 0.506 0.447 0.521 - - 0 - 0.00%
2010-04-16 0 0.680 0.560 0.750 - - 0 0 - 0.506 0.417 0.558 - - 0 - 0.00%
2010-04-15 0 0.680 0.590 0.750 - - 0 0 - 0.506 0.439 0.558 - - 0 - 0.00%
2010-04-14 0 0.680 0.680 0.710 0.680 0.680 64,000 43,520 0.6800 0.506 0.506 0.529 0.506 0.506 85,972 0.5062 9.68%
2010-04-13 0 0.620 0.580 0.730 0.620 0.620 106,000 65,720 0.6200 0.462 0.432 0.543 0.462 0.462 142,391 0.4615 0.00%
2010-04-12 0 0.620 0.580 0.630 - - 0 0 - 0.462 0.432 0.469 - - 0 - 0.00%
2010-04-09 0 0.620 0.570 0.750 0.620 0.620 30,000 18,600 0.6200 0.462 0.424 0.558 0.462 0.462 40,299 0.4615 0.00%
2010-04-08 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.462 0.424 0.462 0.462 0.462 13,433 0.4615 0.00%
2010-04-07 0 0.620 0.580 0.630 - - 0 0 - 0.462 0.432 0.469 - - 0 - 0.00%
2010-04-01 0 0.620 0.570 0.670 0.620 0.620 20,000 12,400 0.6200 0.462 0.424 0.499 0.462 0.462 26,866 0.4615 -1.59%
2010-03-31 0 0.630 0.580 0.630 - - 0 0 - 0.469 0.432 0.469 - - 0 - 0.00%
2010-03-30 0 0.630 0.570 0.630 0.630 0.630 50,000 31,500 0.6300 0.469 0.424 0.469 0.469 0.469 67,166 0.4690 0.00%
2010-03-29 0 0.630 0.630 0.640 0.630 0.630 42,000 26,460 0.6300 0.469 0.469 0.476 0.469 0.469 56,419 0.4690 0.00%
2010-03-26 0 0.630 0.620 0.700 0.610 0.630 180,000 112,980 0.6277 0.469 0.462 0.521 0.454 0.469 241,796 0.4673 1.61%
2010-03-25 0 0.620 0.580 0.620 - - 0 0 - 0.462 0.432 0.462 - - 0 - 0.00%
2010-03-24 0 0.620 0.600 0.630 - - 0 0 - 0.462 0.447 0.469 - - 0 - 0.00%
2010-03-23 0 0.620 0.610 0.810 0.610 0.620 250,000 154,000 0.6160 0.462 0.454 0.603 0.454 0.462 335,828 0.4586 1.64%
2010-03-22 0 0.610 0.590 0.620 0.610 0.610 30,000 18,300 0.6100 0.454 0.439 0.462 0.454 0.454 40,299 0.4541 0.00%
2010-03-19 0 0.610 0.560 0.630 0.610 0.610 20,000 12,200 0.6100 0.454 0.417 0.469 0.454 0.454 26,866 0.4541 5.17%
2010-03-18 0 0.580 0.580 0.620 0.580 0.610 40,000 23,800 0.5950 0.432 0.432 0.462 0.432 0.454 53,733 0.4429 -6.45%
2010-03-17 0 0.620 0.570 0.620 0.620 0.620 50,000 31,000 0.6200 0.462 0.424 0.462 0.462 0.462 67,166 0.4615 -1.59%
2010-03-16 0 0.630 0.590 0.630 - - 0 0 - 0.469 0.439 0.469 - - 0 - 0.00%
2010-03-15 0 0.630 0.580 0.630 - - 0 0 - 0.469 0.432 0.469 - - 0 - 0.00%
2010-03-12 0 0.630 0.630 0.790 0.610 0.620 32,000 19,720 0.6163 0.469 0.469 0.588 0.454 0.462 42,986 0.4588 3.28%
2010-03-11 0 0.610 0.580 0.620 0.560 0.610 148,000 85,560 0.5781 0.454 0.432 0.462 0.417 0.454 198,810 0.4304 0.00%
2010-03-10 0 0.610 0.580 0.640 0.610 0.610 20,000 12,200 0.6100 0.454 0.432 0.476 0.454 0.454 26,866 0.4541 1.67%
2010-03-09 0 0.600 0.570 0.610 - - 0 0 - 0.447 0.424 0.454 - - 0 - 0.00%
2010-03-08 0 0.600 0.530 0.630 - - 0 0 - 0.447 0.395 0.469 - - 0 - 0.00%
2010-03-05 0 0.600 0.560 0.630 0.600 0.600 10,000 6,000 0.6000 0.447 0.417 0.469 0.447 0.447 13,433 0.4467 -6.25%
2010-03-04 0 0.640 0.560 0.670 0.640 0.640 20,000 12,800 0.6400 0.476 0.417 0.499 0.476 0.476 26,866 0.4764 0.00%
2010-03-03 0 0.640 0.550 0.740 0.640 0.640 30,000 19,200 0.6400 0.476 0.409 0.551 0.476 0.476 40,299 0.4764 1.59%
2010-03-02 0 0.630 0.630 0.650 0.630 0.690 302,000 190,440 0.6306 0.469 0.469 0.484 0.469 0.514 405,681 0.4694 0.00%
2010-03-01 0 0.630 0.630 0.680 0.590 0.670 30,000 18,860 0.6287 0.469 0.469 0.506 0.439 0.499 40,299 0.4680 14.55%
2010-02-26 0 0.550 0.550 0.610 0.550 0.550 6,000 3,300 0.5500 0.409 0.409 0.454 0.409 0.409 8,060 0.4094 -3.51%
2010-02-25 0 0.570 0.550 0.610 - - 0 0 - 0.424 0.409 0.454 - - 0 - 0.00%
2010-02-24 0 0.570 0.550 0.650 0.530 0.570 40,000 21,680 0.5420 0.424 0.409 0.484 0.395 0.424 53,733 0.4035 -5.00%
2010-02-23 0 0.600 0.560 0.700 0.600 0.600 200,000 120,000 0.6000 0.447 0.417 0.521 0.447 0.447 268,663 0.4467 0.00%
2010-02-22 0 0.600 0.600 0.790 - - 0 0 - 0.447 0.447 0.588 - - 0 - 0.00%
2010-02-19 0 0.600 0.600 0.650 0.590 0.600 20,000 11,920 0.5960 0.447 0.447 0.484 0.439 0.447 26,866 0.4437 3.45%
2010-02-18 0 0.580 0.530 0.630 0.580 0.580 2,000 1,160 0.5800 0.432 0.395 0.469 0.432 0.432 2,687 0.4318 5.45%
2010-02-17 0 0.550 0.550 0.630 0.500 0.520 70,000 39,340 0.5620 0.409 0.409 0.469 0.372 0.387 94,032 0.4184 -5.17%
2010-02-12 0 0.580 0.530 0.700 0.570 0.580 18,000 10,360 0.5756 0.432 0.395 0.521 0.424 0.432 24,180 0.4285 11.54%
2010-02-11 0 0.520 0.510 0.580 - - 0 0 - 0.387 0.380 0.432 - - 0 - 0.00%
2010-02-10 0 0.520 0.520 0.600 - - 0 0 - 0.387 0.387 0.447 - - 0 - 0.00%
2010-02-09 0 0.520 0.520 0.630 0.510 0.510 4,000 2,040 0.5100 0.387 0.387 0.469 0.380 0.380 5,373 0.3797 -10.34%
2010-02-08 0 0.580 0.530 0.650 - - 0 0 - 0.432 0.395 0.484 - - 0 - 0.00%
2010-02-05 0 0.580 0.570 0.690 0.540 0.580 14,000 7,720 0.5514 0.432 0.424 0.514 0.402 0.432 18,806 0.4105 -9.38%
2010-02-04 0 0.640 0.640 0.700 0.640 0.740 42,000 28,360 0.6752 0.476 0.476 0.521 0.476 0.551 56,419 0.5027 0.00%
2010-02-03 0 0.640 0.640 0.740 - - 0 0 - 0.476 0.476 0.551 - - 0 - 0.00%
2010-02-02 0 0.640 0.640 0.740 - - 0 0 - 0.476 0.476 0.551 - - 0 - 1.59%
2010-02-01 0 0.630 0.630 0.700 0.630 0.630 50,000 31,500 0.6300 0.469 0.469 0.521 0.469 0.469 67,166 0.4690 0.00%
2010-01-29 0 0.630 0.620 0.700 - - 0 0 - 0.469 0.462 0.521 - - 0 - 0.00%
2010-01-28 0 0.630 0.630 0.740 - - 0 0 - 0.469 0.469 0.551 - - 0 - 1.61%
2010-01-27 0 0.620 0.620 0.740 - - 0 0 - 0.462 0.462 0.551 - - 0 - 0.00%
2010-01-26 0 0.620 0.620 0.700 0.620 0.620 10,000 6,200 0.6200 0.462 0.462 0.521 0.462 0.462 13,433 0.4615 0.00%
2010-01-25 0 0.620 0.600 0.690 - - 0 0 - 0.462 0.447 0.514 - - 0 - 0.00%
2010-01-22 0 0.620 0.620 0.710 0.620 0.630 70,000 43,800 0.6257 0.462 0.462 0.529 0.462 0.469 94,032 0.4658 -1.59%
2010-01-21 0 0.630 0.630 0.710 - - 0 0 - 0.469 0.469 0.529 - - 0 - 0.00%
2010-01-20 0 0.630 0.620 0.690 0.630 0.630 20,000 12,600 0.6300 0.469 0.462 0.514 0.469 0.469 26,866 0.4690 1.61%
2010-01-19 0 0.620 0.580 0.690 - - 0 0 - 0.462 0.432 0.514 - - 0 - 0.00%
2010-01-18 0 0.620 0.580 0.690 - - 0 0 - 0.462 0.432 0.514 - - 0 - 0.00%
2010-01-15 0 0.620 0.610 0.690 0.620 0.630 160,000 99,600 0.6225 0.462 0.454 0.514 0.462 0.469 214,930 0.4634 -1.59%
2010-01-14 0 0.630 0.630 0.720 - - 0 0 - 0.469 0.469 0.536 - - 0 - 1.61%
2010-01-13 0 0.620 0.620 0.690 0.610 0.630 52,000 32,680 0.6285 0.462 0.462 0.514 0.454 0.469 69,852 0.4678 -4.62%
2010-01-12 0 0.650 0.630 0.700 0.650 0.650 4,000 2,600 0.6500 0.484 0.469 0.521 0.484 0.484 5,373 0.4839 3.17%
2010-01-11 0 0.630 0.630 0.690 0.620 0.690 180,000 112,220 0.6234 0.469 0.469 0.514 0.462 0.514 241,796 0.4641 -10.00%
2010-01-08 0 0.700 0.610 0.790 0.640 0.700 154,000 102,520 0.6657 0.521 0.454 0.588 0.476 0.521 206,870 0.4956 4.48%
2010-01-07 0 0.670 0.630 0.670 0.700 0.870 24,000 17,400 0.7250 0.499 0.469 0.499 0.521 0.648 32,240 0.5397 0.00%
2010-01-06 0 0.670 0.590 0.670 - - 0 0 - 0.499 0.439 0.499 - - 0 - -1.47%
2010-01-05 0 0.680 0.560 0.680 0.580 0.680 6,000 3,680 0.6133 0.506 0.417 0.506 0.432 0.506 8,060 0.4566 17.24%
2010-01-04 0 0.580 0.580 0.740 - - 0 0 - 0.432 0.432 0.551 - - 0 - 0.00%
2009-12-31 0 0.580 0.550 0.690 0.580 0.580 10,000 5,800 0.5800 0.432 0.409 0.514 0.432 0.432 13,433 0.4318 -4.92%
2009-12-30 0 0.610 0.600 0.670 0.610 0.620 20,000 12,300 0.6150 0.454 0.447 0.499 0.454 0.462 26,866 0.4578 -3.94%
2009-12-29 0 0.640 0.620 0.700 0.640 0.720 40,000 26,980 0.6745 0.473 0.458 0.517 0.473 0.532 54,156 0.4982 -1.54%
2009-12-28 0 0.650 0.610 0.700 0.530 0.650 180,000 106,000 0.5889 0.480 0.451 0.517 0.391 0.480 243,700 0.4350 -7.14%
2009-12-24 0 0.700 0.530 0.750 - - 0 0 - 0.517 0.391 0.554 - - 0 - 0.00%
2009-12-23 0 0.700 0.670 0.700 0.700 0.700 50,000 35,000 0.7000 0.517 0.495 0.517 0.517 0.517 67,695 0.5170 7.69%
2009-12-22 0 0.650 0.650 0.700 0.550 0.720 424,000 282,720 0.6668 0.480 0.480 0.517 0.406 0.532 574,050 0.4925 25.00%
2009-12-21 0 0.520 0.520 0.700 0.470 0.800 502,000 337,980 0.6733 0.384 0.384 0.517 0.347 0.591 679,653 0.4973 15.56%
2009-12-18 0 0.450 0.440 0.700 - - 0 0 - 0.332 0.325 0.517 - - 0 - 0.00%
2009-12-17 0 0.450 0.450 0.480 0.450 0.450 30,000 13,500 0.4500 0.332 0.332 0.355 0.332 0.332 40,617 0.3324 -10.00%
2009-12-16 0 0.500 0.490 0.700 - - 0 0 - 0.369 0.362 0.517 - - 0 - 0.00%
2009-12-15 0 0.500 0.490 0.700 - - 0 0 - 0.369 0.362 0.517 - - 0 - 0.00%
2009-12-14 0 0.500 0.480 0.500 0.500 0.500 18,000 9,000 0.5000 0.369 0.355 0.369 0.369 0.369 24,370 0.3693 -3.85%
2009-12-11 0 0.520 0.500 0.600 - - 0 0 - 0.384 0.369 0.443 - - 0 - 0.00%
2009-12-10 0 0.520 0.520 0.650 0.520 0.520 70,000 36,400 0.5200 0.384 0.384 0.480 0.384 0.384 94,772 0.3841 -7.14%
2009-12-09 0 0.560 0.520 0.600 - - 0 0 - 0.414 0.384 0.443 - - 0 - 0.00%
2009-12-08 0 0.560 0.520 0.600 - - 0 0 - 0.414 0.384 0.443 - - 0 - 0.00%
2009-12-07 0 0.560 0.510 0.600 - - 0 0 - 0.414 0.377 0.443 - - 0 - 0.00%
2009-12-04 0 0.560 0.510 0.600 - - 0 0 - 0.414 0.377 0.443 - - 0 - 0.00%
2009-12-03 0 0.560 0.500 0.600 - - 0 0 - 0.414 0.369 0.443 - - 0 - 0.00%
2009-12-02 0 0.560 0.560 0.600 - - 0 0 - 0.414 0.414 0.443 - - 0 - 0.00%
2009-12-01 0 0.560 0.490 0.560 - - 0 0 - 0.414 0.362 0.414 - - 0 - 0.00%
2009-11-30 0 0.560 0.490 0.600 - - 0 0 - 0.414 0.362 0.443 - - 0 - 0.00%
2009-11-27 0 0.560 0.500 0.600 0.550 0.600 38,000 22,300 0.5868 0.414 0.369 0.443 0.406 0.443 51,448 0.4334 20.43%
2009-11-26 0 0.465 0.430 - - - 0 0 - 0.343 0.318 - - - 0 - 0.00%
2009-11-25 0 0.465 0.465 - - - 0 0 - 0.343 0.343 - - - 0 - 1.09%
2009-11-24 0 0.460 0.420 - - - 0 0 - 0.340 0.310 - - - 0 - 0.00%
2009-11-23 0 0.460 0.415 - - - 0 0 - 0.340 0.307 - - - 0 - 0.00%
2009-11-20 0 0.460 0.410 - - - 0 0 - 0.340 0.303 - - - 0 - 0.00%
2009-11-19 0 0.460 0.405 - - - 0 0 - 0.340 0.299 - - - 0 - 0.00%
2009-11-18 0 0.460 0.360 - - - 0 0 - 0.340 0.266 - - - 0 - 0.00%
2009-11-17 0 0.460 0.380 - - - 0 0 - 0.340 0.281 - - - 0 - 0.00%
2009-11-16 0 0.460 0.430 0.600 - - 0 0 - 0.340 0.318 0.443 - - 0 - 0.00%
2009-11-13 0 0.460 0.425 - - - 0 0 - 0.340 0.314 - - - 0 - 0.00%
2009-11-12 0 0.460 0.450 - - - 0 0 - 0.340 0.332 - - - 0 - 0.00%
2009-11-11 0 0.460 0.460 - - - 0 0 - 0.340 0.340 - - - 0 - 2.22%
2009-11-10 0 0.450 0.415 - - - 0 0 - 0.332 0.307 - - - 0 - 0.00%
2009-11-09 0 0.450 0.430 0.500 - - 0 0 - 0.332 0.318 0.369 - - 0 - 0.00%
2009-11-06 0 0.450 0.405 - 0.450 0.450 100,000 45,000 0.4500 0.332 0.299 - 0.332 0.332 135,389 0.3324 0.00%
2009-11-05 0 0.450 0.400 - 0.450 0.450 48,000 21,600 0.4500 0.332 0.295 - 0.332 0.332 64,987 0.3324 0.00%
2009-11-04 0 0.450 0.390 0.500 0.450 0.450 154,000 69,300 0.4500 0.332 0.288 0.369 0.332 0.332 208,499 0.3324 4.65%
2009-11-03 0 0.430 0.390 - - - 0 0 - 0.318 0.288 - - - 0 - 0.00%
2009-11-02 0 0.430 0.385 0.460 - - 0 0 - 0.318 0.284 0.340 - - 0 - 0.00%
2009-10-30 0 0.430 0.390 0.460 0.410 0.430 200,000 84,000 0.4200 0.318 0.288 0.340 0.303 0.318 270,778 0.3102 6.17%
2009-10-29 0 0.405 0.355 0.410 - - 0 0 - 0.299 0.262 0.303 - - 0 - 0.00%
2009-10-28 0 0.405 0.320 0.405 0.405 0.405 70,000 28,350 0.4050 0.299 0.236 0.299 0.299 0.299 94,772 0.2991 2.53%
2009-10-27 0 0.395 0.395 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2009-10-23 0 0.395 0.395 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2009-10-22 0 0.395 0.385 - - - 0 0 - 0.292 0.284 - - - 0 - 0.00%
2009-10-21 0 0.395 0.385 - - - 0 0 - 0.292 0.284 - - - 0 - 0.00%
2009-10-20 0 0.395 0.370 - - - 0 0 - 0.292 0.273 - - - 0 - 0.00%
2009-10-19 0 0.395 0.395 - 0.395 0.395 4,000 1,580 0.3950 0.292 0.292 - 0.292 0.292 5,416 0.2918 0.00%
2009-10-16 0 0.395 0.395 - 0.395 0.395 18,000 7,110 0.3950 0.292 0.292 - 0.292 0.292 24,370 0.2918 0.00%
2009-10-15 0 0.395 0.395 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2009-10-14 0 0.395 0.395 - - - 0 0 - 0.292 0.292 - - - 0 - 1.28%
2009-10-13 0 0.390 0.390 - - - 0 0 - 0.288 0.288 - - - 0 - 0.00%
2009-10-12 0 0.390 0.390 - - - 0 0 - 0.288 0.288 - - - 0 - 0.00%
2009-10-09 0 0.390 0.390 - - - 0 0 - 0.288 0.288 - - - 0 - 2.63%
2009-10-08 0 0.380 0.380 - - - 0 0 - 0.281 0.281 - - - 0 - 1.33%
2009-10-07 0 0.375 0.375 - - - 0 0 - 0.277 0.277 - - - 0 - 1.35%
2009-10-06 0 0.370 0.370 - - - 0 0 - 0.273 0.273 - - - 0 - 0.00%
2009-10-05 0 0.370 0.370 - 0.370 0.370 14,000 5,180 0.3700 0.273 0.273 - 0.273 0.273 18,954 0.2733 -7.50%
2009-10-02 0 0.400 0.330 - - - 0 0 - 0.295 0.244 - - - 0 - 0.00%
2009-09-30 0 0.400 0.330 - - - 0 0 - 0.295 0.244 - - - 0 - 0.00%
2009-09-29 0 0.400 0.330 - - - 0 0 - 0.295 0.244 - - - 0 - 0.00%
2009-09-28 0 0.400 0.330 - - - 0 0 - 0.295 0.244 - - - 0 - 0.00%
2009-09-25 0 0.400 0.305 - - - 0 0 - 0.295 0.225 - - - 0 - 0.00%
2009-09-24 0 0.400 0.300 - - - 0 0 - 0.295 0.222 - - - 0 - 0.00%
2009-09-23 0 0.400 0.280 - - - 0 0 - 0.295 0.207 - - - 0 - 0.00%
2009-09-22 0 0.400 0.350 - 0.400 0.400 48,000 19,200 0.4000 0.295 0.259 - 0.295 0.295 64,987 0.2954 2.56%
2009-09-21 0 0.390 0.330 0.410 - - 0 0 - 0.288 0.244 0.303 - - 0 - 0.00%
2009-09-18 0 0.390 0.350 0.410 - - 0 0 - 0.288 0.259 0.303 - - 0 - 0.00%
2009-09-17 0 0.390 0.335 0.410 - - 0 0 - 0.288 0.247 0.303 - - 0 - 0.00%
2009-09-16 0 0.390 0.340 0.410 - - 0 0 - 0.288 0.251 0.303 - - 0 - 0.00%
2009-09-15 0 0.390 0.310 0.400 - - 0 0 - 0.288 0.229 0.295 - - 0 - 0.00%
2009-09-14 0 0.390 0.335 0.390 0.390 0.390 16,000 6,240 0.3900 0.288 0.247 0.288 0.288 0.288 21,662 0.2881 -2.50%
2009-09-11 0 0.400 0.380 - - - 0 0 - 0.295 0.281 - - - 0 - 0.00%
2009-09-10 0 0.400 0.380 - - - 0 0 - 0.295 0.281 - - - 0 - 0.00%
2009-09-09 0 0.400 0.390 - 0.400 0.400 58,000 23,100 0.3983 0.295 0.288 - 0.295 0.295 78,526 0.2942 -2.44%
2009-09-08 0 0.410 0.240 - - - 0 0 - 0.303 0.177 - - - 0 - 0.00%
2009-09-07 0 0.410 0.355 0.465 - - 0 0 - 0.303 0.262 0.343 - - 0 - 0.00%
2009-09-04 0 0.410 0.370 0.990 - - 0 0 - 0.303 0.273 0.731 - - 0 - 0.00%
2009-09-03 0 0.410 0.350 0.990 - - 0 0 - 0.303 0.259 0.731 - - 0 - 0.00%
2009-09-02 0 0.410 0.355 1.000 0.410 0.410 44,000 18,040 0.4100 0.303 0.262 0.739 0.303 0.303 59,571 0.3028 0.00%
2009-09-01 0 0.410 0.315 - - - 0 0 - 0.303 0.233 - - - 0 - 0.00%
2009-08-31 0 0.410 0.325 0.990 - - 0 0 - 0.303 0.240 0.731 - - 0 - 0.00%
2009-08-28 0 0.410 0.325 0.450 - - 0 0 - 0.303 0.240 0.332 - - 0 - 0.00%
2009-08-27 0 0.410 0.395 0.460 - - 0 0 - 0.303 0.292 0.340 - - 0 - 0.00%
2009-08-26 0 0.410 0.395 0.460 - - 0 0 - 0.303 0.292 0.340 - - 0 - 0.00%
2009-08-25 0 0.410 0.202 0.465 - - 0 0 - 0.303 0.149 0.343 - - 0 - 0.00%
2009-08-24 0 0.410 0.202 0.475 - - 0 0 - 0.303 0.149 0.351 - - 0 - 0.00%
2009-08-21 0 0.410 0.410 0.485 - - 0 0 - 0.303 0.303 0.358 - - 0 - 0.00%
2009-08-20 0 0.410 0.410 0.800 - - 0 0 - 0.303 0.303 0.591 - - 0 - 0.00%
2009-08-19 0 0.420 0.410 0.990 - - 0 0 - 0.303 0.296 0.714 - - 0 - 0.00%
2009-08-18 0 0.420 0.400 0.990 - - 0 0 - 0.303 0.288 0.714 - - 0 - 0.00%
2009-08-17 0 0.420 0.400 0.790 - - 0 0 - 0.303 0.288 0.570 - - 0 - 0.00%
2009-08-14 0 0.420 0.385 0.510 - - 0 0 - 0.303 0.278 0.368 - - 0 - 0.00%
2009-08-13 0 0.420 0.350 0.550 - - 0 0 - 0.303 0.252 0.397 - - 0 - 0.00%
2009-08-12 0 0.420 0.395 0.800 - - 0 0 - 0.303 0.285 0.577 - - 0 - 0.00%
2009-08-11 0 0.420 0.335 0.800 - - 0 0 - 0.303 0.242 0.577 - - 0 - 0.00%
2009-08-10 0 0.420 0.410 0.790 - - 0 0 - 0.303 0.296 0.570 - - 0 - 0.00%
2009-08-07 0 0.420 0.420 0.790 0.420 0.425 20,000 8,410 0.4205 0.303 0.303 0.570 0.303 0.306 27,738 0.3032 -6.67%
2009-08-06 0 0.450 0.435 0.800 - - 0 0 - 0.324 0.314 0.577 - - 0 - 0.00%
2009-08-05 0 0.450 0.435 0.800 - - 0 0 - 0.324 0.314 0.577 - - 0 - 0.00%
2009-08-04 0 0.450 0.430 0.800 - - 0 0 - 0.324 0.310 0.577 - - 0 - 0.00%
2009-08-03 0 0.450 0.430 0.800 - - 0 0 - 0.324 0.310 0.577 - - 0 - 0.00%
2009-07-31 0 0.450 0.450 0.800 0.445 0.445 40,000 17,800 0.4450 0.324 0.324 0.577 0.321 0.321 55,476 0.3209 -8.16%
2009-07-30 0 0.490 0.435 0.800 - - 0 0 - 0.353 0.314 0.577 - - 0 - 0.00%
2009-07-29 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-28 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-27 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-24 0 0.490 0.410 0.800 - - 0 0 - 0.353 0.296 0.577 - - 0 - 0.00%
2009-07-23 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-22 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-21 0 0.490 0.405 0.800 - - 0 0 - 0.353 0.292 0.577 - - 0 - 0.00%
2009-07-20 0 0.490 0.460 0.600 - - 0 0 - 0.353 0.332 0.433 - - 0 - 0.00%
2009-07-17 0 0.490 0.320 0.600 - - 0 0 - 0.353 0.231 0.433 - - 0 - 0.00%
2009-07-16 0 0.490 0.285 0.600 - - 0 0 - 0.353 0.205 0.433 - - 0 - 0.00%
2009-07-15 0 0.490 0.240 0.600 - - 0 0 - 0.353 0.173 0.433 - - 0 - 0.00%
2009-07-14 0 0.490 0.305 0.800 - - 0 0 - 0.353 0.220 0.577 - - 0 - 0.00%
2009-07-13 0 0.490 0.300 0.800 - - 0 0 - 0.353 0.216 0.577 - - 0 - 0.00%
2009-07-10 0 0.490 0.227 0.800 - - 0 0 - 0.353 0.164 0.577 - - 0 - 0.00%
2009-07-09 0 0.490 0.300 0.800 - - 0 0 - 0.353 0.216 0.577 - - 0 - 0.00%
2009-07-08 0 0.490 0.237 0.800 - - 0 0 - 0.353 0.171 0.577 - - 0 - 0.00%
2009-07-07 0 0.490 0.370 0.800 - - 0 0 - 0.353 0.267 0.577 - - 0 - 0.00%
2009-07-06 0 0.490 0.285 0.800 - - 0 0 - 0.353 0.205 0.577 - - 0 - 0.00%
2009-07-03 0 0.490 0.370 - - - 0 0 - 0.353 0.267 - - - 0 - 0.00%
2009-07-02 0 0.490 0.220 - - - 0 0 - 0.353 0.159 - - - 0 - 0.00%
2009-06-30 0 0.490 0.244 0.500 - - 0 0 - 0.353 0.176 0.361 - - 0 - 0.00%
2009-06-29 0 0.490 0.236 0.500 - - 0 0 - 0.353 0.170 0.361 - - 0 - 0.00%
2009-06-26 0 0.490 0.210 0.500 - - 0 0 - 0.353 0.151 0.361 - - 0 - 0.00%
2009-06-25 0 0.490 0.445 0.500 - - 0 0 - 0.353 0.321 0.361 - - 0 - 0.00%
2009-06-24 0 0.490 0.440 - - - 0 0 - 0.353 0.317 - - - 0 - 0.00%
2009-06-23 0 0.490 0.435 0.800 - - 0 0 - 0.353 0.314 0.577 - - 0 - 0.00%
2009-06-22 0 0.490 0.430 0.800 - - 0 0 - 0.353 0.310 0.577 - - 0 - 0.00%
2009-06-19 0 0.490 0.420 - - - 0 0 - 0.353 0.303 - - - 0 - 0.00%
2009-06-18 0 0.490 0.395 0.800 - - 0 0 - 0.353 0.285 0.577 - - 0 - 0.00%
2009-06-17 0 0.490 0.490 0.800 - - 0 0 - 0.353 0.353 0.577 - - 0 - 27.27%
2009-06-16 0 0.385 0.385 0.800 - - 0 0 - 0.278 0.278 0.577 - - 0 - 1.32%
2009-06-15 0 0.380 0.380 0.800 - - 0 0 - 0.274 0.274 0.577 - - 0 - 1.33%
2009-06-12 0 0.375 0.375 0.800 - - 0 0 - 0.270 0.270 0.577 - - 0 - 2.74%
2009-06-11 0 0.365 0.365 0.800 - - 0 0 - 0.263 0.263 0.577 - - 0 - 4.29%
2009-06-10 0 0.350 0.350 0.800 - - 0 0 - 0.252 0.252 0.577 - - 0 - 2.94%
2009-06-09 0 0.340 0.340 0.800 - - 0 0 - 0.245 0.245 0.577 - - 0 - 1.49%
2009-06-08 0 0.335 0.335 0.800 - - 0 0 - 0.242 0.242 0.577 - - 0 - 4.69%
2009-06-05 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 0.00%
2009-06-04 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 0.00%
2009-06-03 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 0.00%
2009-06-02 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 0.00%
2009-06-01 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 0.00%
2009-05-29 0 0.320 0.320 0.700 - - 0 0 - 0.231 0.231 0.505 - - 0 - 0.00%
2009-05-27 0 0.320 0.305 0.700 - - 0 0 - 0.231 0.220 0.505 - - 0 - 0.00%
2009-05-26 0 0.320 0.300 0.700 - - 0 0 - 0.231 0.216 0.505 - - 0 - 0.00%
2009-05-25 0 0.320 0.310 0.700 - - 0 0 - 0.231 0.224 0.505 - - 0 - 0.00%
2009-05-22 0 0.320 0.320 0.800 - - 0 0 - 0.231 0.231 0.577 - - 0 - 3.23%
2009-05-21 0 0.310 0.310 0.800 - - 0 0 - 0.224 0.224 0.577 - - 0 - 0.00%
2009-05-20 0 0.310 0.290 0.800 - - 0 0 - 0.224 0.209 0.577 - - 0 - 0.00%
2009-05-19 0 0.310 0.310 0.800 - - 0 0 - 0.224 0.224 0.577 - - 0 - 0.00%
2009-05-18 0 0.310 0.310 0.800 - - 0 0 - 0.224 0.224 0.577 - - 0 - 3.33%
2009-05-15 0 0.300 0.280 0.800 - - 0 0 - 0.216 0.202 0.577 - - 0 - 0.00%
2009-05-14 0 0.300 0.250 0.800 - - 0 0 - 0.216 0.180 0.577 - - 0 - 0.00%
2009-05-13 0 0.300 0.243 0.800 - - 0 0 - 0.216 0.175 0.577 - - 0 - 0.00%
2009-05-12 0 0.300 0.275 - - - 0 0 - 0.216 0.198 - - - 0 - 0.00%
2009-05-11 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-05-08 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-05-07 0 0.300 0.270 - - - 0 0 - 0.216 0.195 - - - 0 - 0.00%
2009-05-06 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-05-05 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-05-04 0 0.300 0.270 - - - 0 0 - 0.216 0.195 - - - 0 - 0.00%
2009-04-30 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-04-29 0 0.300 0.270 1.500 - - 0 0 - 0.216 0.195 1.082 - - 0 - 0.00%
2009-04-28 0 0.300 0.300 1.500 0.300 0.300 26,000 7,800 0.3000 0.216 0.216 1.082 0.216 0.216 36,060 0.2163 -9.09%
2009-04-27 0 0.330 0.255 1.500 - - 0 0 - 0.238 0.184 1.082 - - 0 - 0.00%
2009-04-24 0 0.330 0.202 1.500 - - 0 0 - 0.238 0.146 1.082 - - 0 - 0.00%
2009-04-23 0 0.330 0.217 1.500 - - 0 0 - 0.238 0.156 1.082 - - 0 - 0.00%
2009-04-22 0 0.330 0.225 1.500 - - 0 0 - 0.238 0.162 1.082 - - 0 - 0.00%
2009-04-21 0 0.330 0.310 1.500 - - 0 0 - 0.238 0.224 1.082 - - 0 - 0.00%
2009-04-20 0 0.330 0.250 1.500 - - 0 0 - 0.238 0.180 1.082 - - 0 - 0.00%
2009-04-17 0 0.330 0.320 1.500 0.330 0.330 48,000 15,840 0.3300 0.238 0.231 1.082 0.238 0.238 66,572 0.2379 0.00%
2009-04-16 0 0.330 0.280 0.330 - - 0 0 - 0.238 0.202 0.238 - - 0 - 0.00%
2009-04-15 0 0.330 0.300 0.330 - - 0 0 - 0.238 0.216 0.238 - - 0 - 0.00%
2009-04-14 0 0.330 0.202 1.500 - - 0 0 - 0.238 0.146 1.082 - - 0 - 0.00%
2009-04-09 0 0.330 0.300 1.500 - - 0 0 - 0.238 0.216 1.082 - - 0 - 0.00%
2009-04-08 0 0.330 0.300 0.330 0.330 0.330 2,000 660 0.3300 0.238 0.216 0.238 0.238 0.238 2,774 0.2379 0.00%
2009-04-07 0 0.330 0.223 1.500 - - 0 0 - 0.238 0.161 1.082 - - 0 - 0.00%
2009-04-06 0 0.330 0.215 1.500 - - 0 0 - 0.238 0.155 1.082 - - 0 - 0.00%
2009-04-03 0 0.330 0.213 1.500 - - 0 0 - 0.238 0.154 1.082 - - 0 - 0.00%
2009-04-02 0 0.330 0.270 1.500 - - 0 0 - 0.238 0.195 1.082 - - 0 - 0.00%
2009-04-01 0 0.330 0.330 - 0.330 0.330 80,000 26,400 0.3300 0.238 0.238 - 0.238 0.238 110,953 0.2379 -5.71%
2009-03-31 0 0.350 0.280 0.350 - - 0 0 - 0.252 0.202 0.252 - - 0 - 0.00%
2009-03-30 0 0.350 0.285 0.370 - - 0 0 - 0.252 0.205 0.267 - - 0 - 0.00%
2009-03-27 0 0.350 0.290 0.370 - - 0 0 - 0.252 0.209 0.267 - - 0 - 0.00%
2009-03-26 0 0.350 0.290 0.370 - - 0 0 - 0.252 0.209 0.267 - - 0 - 0.00%
2009-03-25 0 0.350 0.290 0.350 - - 0 0 - 0.252 0.209 0.252 - - 0 - 0.00%
2009-03-24 0 0.350 0.290 0.350 - - 0 0 - 0.252 0.209 0.252 - - 0 - 0.00%
2009-03-23 0 0.350 0.290 0.350 - - 0 0 - 0.252 0.209 0.252 - - 0 - 0.00%
2009-03-20 0 0.350 0.300 0.350 0.280 0.350 120,000 40,600 0.3383 0.252 0.216 0.252 0.202 0.252 166,429 0.2439 6.06%
2009-03-19 0 0.330 0.280 0.340 - - 0 0 - 0.238 0.202 0.245 - - 0 - 0.00%
2009-03-18 0 0.330 0.300 0.330 0.330 0.330 10,000 3,300 0.3300 0.238 0.216 0.238 0.238 0.238 13,869 0.2379 1.54%
2009-03-17 0 0.325 0.325 0.450 0.300 0.330 126,000 40,160 0.3187 0.234 0.234 0.324 0.216 0.238 174,751 0.2298 3.17%
2009-03-16 0 0.315 0.305 0.325 0.300 0.350 530,000 174,120 0.3285 0.227 0.220 0.234 0.216 0.252 735,064 0.2369 -30.00%
2009-03-13 0 0.450 0.310 0.450 - - 0 0 - 0.324 0.224 0.324 - - 0 - -10.00%
2009-03-12 0 0.500 0.305 0.500 - - 0 0 - 0.361 0.220 0.361 - - 0 - 0.00%
2009-03-11 0 0.500 0.205 0.500 - - 0 0 - 0.361 0.148 0.361 - - 0 - 0.00%
2009-03-10 0 0.500 0.202 0.500 - - 0 0 - 0.361 0.146 0.361 - - 0 - 0.00%
2009-03-09 0 0.500 0.204 - - - 0 0 - 0.361 0.147 - - - 0 - 0.00%
2009-03-06 0 0.500 0.200 - - - 0 0 - 0.361 0.144 - - - 0 - 0.00%
2009-03-05 0 0.500 0.500 - - - 0 0 - 0.361 0.361 - - - 0 - 11.11%
2009-03-04 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-03-03 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-03-02 0 0.450 0.410 - - - 0 0 - 0.324 0.296 - - - 0 - 0.00%
2009-02-27 0 0.450 0.405 - - - 0 0 - 0.324 0.292 - - - 0 - 0.00%
2009-02-26 0 0.450 0.440 - - - 0 0 - 0.324 0.317 - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2009-02-20 0 0.450 0.300 - - - 0 0 - 0.324 0.216 - - - 0 - 0.00%
2009-02-19 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-02-18 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-02-17 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-02-16 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-02-13 0 0.450 0.400 - - - 0 0 - 0.324 0.288 - - - 0 - 0.00%
2009-02-12 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-02-11 0 0.450 0.200 0.550 - - 0 0 - 0.324 0.144 0.397 - - 0 - 0.00%
2009-02-10 0 0.450 0.300 0.550 - - 0 0 - 0.324 0.216 0.397 - - 0 - 0.00%
2009-02-09 0 0.450 0.450 0.550 - - 0 0 - 0.324 0.324 0.397 - - 0 - 0.00%
2009-02-06 0 0.450 0.350 0.550 - - 0 0 - 0.324 0.252 0.397 - - 0 - 0.00%
2009-02-05 0 0.450 0.320 0.550 - - 0 0 - 0.324 0.231 0.397 - - 0 - 0.00%
2009-02-04 0 0.450 0.315 0.550 - - 0 0 - 0.324 0.227 0.397 - - 0 - 0.00%
2009-02-03 0 0.450 0.310 - - - 0 0 - 0.324 0.224 - - - 0 - 0.00%
2009-02-02 0 0.450 0.300 - - - 0 0 - 0.324 0.216 - - - 0 - 0.00%
2009-01-30 0 0.450 0.300 0.500 - - 0 0 - 0.324 0.216 0.361 - - 0 - 0.00%
2009-01-29 0 0.450 0.300 0.500 - - 0 0 - 0.324 0.216 0.361 - - 0 - 0.00%
2009-01-23 0 0.450 0.212 - - - 0 0 - 0.324 0.153 - - - 0 - 0.00%
2009-01-22 0 0.450 0.200 0.500 - - 0 0 - 0.324 0.144 0.361 - - 0 - 0.00%
2009-01-21 0 0.450 0.204 - - - 0 0 - 0.324 0.147 - - - 0 - 0.00%
2009-01-20 0 0.450 0.210 0.500 - - 0 0 - 0.324 0.151 0.361 - - 0 - 0.00%
2009-01-19 0 0.450 0.206 - - - 0 0 - 0.324 0.149 - - - 0 - 0.00%
2009-01-16 0 0.450 0.300 - - - 0 0 - 0.324 0.216 - - - 0 - 0.00%
2009-01-15 0 0.450 0.300 - - - 0 0 - 0.324 0.216 - - - 0 - 0.00%
2009-01-14 0 0.450 0.200 - - - 0 0 - 0.324 0.144 - - - 0 - 0.00%
2009-01-13 0 0.450 0.300 - - - 0 0 - 0.324 0.216 - - - 0 - 0.00%
2009-01-12 0 0.450 0.200 0.500 - - 0 0 - 0.324 0.144 0.361 - - 0 - 0.00%
2009-01-09 0 0.450 0.300 0.580 - - 0 0 - 0.324 0.216 0.418 - - 0 - 0.00%
2009-01-08 0 0.450 0.205 0.580 - - 0 0 - 0.324 0.148 0.418 - - 0 - 0.00%
2009-01-07 0 0.450 0.200 0.580 0.450 0.450 100,000 45,000 0.4500 0.324 0.144 0.418 0.324 0.324 138,691 0.3245 12.50%
2009-01-06 0 0.420 0.350 - - - 0 0 - 0.288 0.240 - - - 0 - 0.00%
2009-01-05 0 0.420 0.350 0.500 0.420 0.450 18,000 7,860 0.4367 0.288 0.240 0.343 0.288 0.309 26,213 0.2999 -6.67%
2009-01-02 0 0.450 0.300 0.500 - - 0 0 - 0.309 0.206 0.343 - - 0 - 0.00%
2008-12-31 0 0.450 0.200 0.500 - - 0 0 - 0.309 0.137 0.343 - - 0 - 0.00%
2008-12-30 0 0.450 0.450 - - - 0 0 - 0.309 0.309 - - - 0 - 0.00%
2008-12-29 0 0.450 0.450 - - - 20,000 9,000 0.4500 0.309 0.309 - - - 29,125 0.3090 12.50%
2008-12-24 0 0.400 0.400 - - - 0 0 - 0.275 0.275 - - - 0 - 25.00%
2008-12-23 0 0.320 0.320 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2008-12-22 0 0.320 0.320 - - - 0 0 - 0.220 0.220 - - - 0 - 3.23%
2008-12-19 0 0.310 0.310 - 0.310 0.310 2,000 620 0.3100 0.213 0.213 - 0.213 0.213 2,913 0.2129 -22.50%
2008-12-18 0 0.400 0.300 - - - 0 0 - 0.275 0.206 - - - 0 - 0.00%
2008-12-17 0 0.400 0.300 0.400 - - 0 0 - 0.275 0.206 0.275 - - 0 - -11.11%
2008-12-16 0 0.450 0.300 - - - 0 0 - 0.309 0.206 - - - 0 - 0.00%
2008-12-15 0 0.450 0.300 - - - 0 0 - 0.309 0.206 - - - 0 - 0.00%
2008-12-12 0 0.450 0.156 - - - 0 0 - 0.309 0.107 - - - 0 - 0.00%
2008-12-11 0 0.450 0.380 - - - 0 0 - 0.309 0.261 - - - 0 - 0.00%
2008-12-10 0 0.450 0.300 - - - 0 0 - 0.309 0.206 - - - 0 - 0.00%
2008-12-09 0 0.450 0.275 - - - 0 0 - 0.309 0.189 - - - 0 - 0.00%
2008-12-08 0 0.450 0.123 - - - 0 0 - 0.309 0.084 - - - 0 - 0.00%
2008-12-05 0 0.450 0.255 0.450 - - 0 0 - 0.309 0.175 0.309 - - 0 - 0.00%
2008-12-04 0 0.450 0.116 - - - 0 0 - 0.309 0.080 - - - 0 - 0.00%
2008-12-03 0 0.450 0.270 - - - 0 0 - 0.309 0.185 - - - 0 - 0.00%
2008-12-02 0 0.450 0.270 - - - 210,000 100,800 0.4800 0.309 0.185 - - - 305,814 0.3296 0.00%
2008-12-01 0 0.450 0.250 - - - 0 0 - 0.309 0.172 - - - 0 - 0.00%
2008-11-28 0 0.450 0.153 - - - 0 0 - 0.309 0.105 - - - 0 - 0.00%
2008-11-27 0 0.450 0.187 - - - 0 0 - 0.309 0.128 - - - 0 - 0.00%
2008-11-26 0 0.450 0.190 0.500 - - 0 0 - 0.309 0.130 0.343 - - 0 - 0.00%
2008-11-25 0 0.450 0.207 - - - 0 0 - 0.309 0.142 - - - 0 - 0.00%
2008-11-24 0 0.450 0.120 - - - 0 0 - 0.309 0.082 - - - 0 - 0.00%
2008-11-21 0 0.450 0.108 - - - 0 0 - 0.309 0.074 - - - 0 - 0.00%
2008-11-20 0 0.450 0.202 - - - 0 0 - 0.309 0.139 - - - 0 - 0.00%
2008-11-19 0 0.450 0.228 - - - 0 0 - 0.309 0.157 - - - 0 - 0.00%
2008-11-18 0 0.450 0.207 - - - 0 0 - 0.309 0.142 - - - 0 - 0.00%
2008-11-17 0 0.450 0.201 - - - 0 0 - 0.309 0.138 - - - 0 - 0.00%
2008-11-14 0 0.450 0.380 - - - 0 0 - 0.309 0.261 - - - 0 - 0.00%
2008-11-13 0 0.450 0.221 - - - 0 0 - 0.309 0.152 - - - 0 - 0.00%
2008-11-12 0 0.450 0.208 - - - 0 0 - 0.309 0.143 - - - 0 - 0.00%
2008-11-11 0 0.450 0.181 - - - 0 0 - 0.309 0.124 - - - 0 - 0.00%
2008-11-10 0 0.450 0.207 - - - 0 0 - 0.309 0.142 - - - 0 - 0.00%
2008-11-07 0 0.450 0.201 - - - 0 0 - 0.309 0.138 - - - 0 - 0.00%
2008-11-06 0 0.450 0.270 - - - 0 0 - 0.309 0.185 - - - 0 - 0.00%
2008-11-05 0 0.450 0.225 0.500 - - 0 0 - 0.309 0.155 0.343 - - 0 - 0.00%
2008-11-04 0 0.450 0.265 - - - 0 0 - 0.309 0.182 - - - 0 - 0.00%
2008-11-03 0 0.450 0.228 0.500 - - 0 0 - 0.309 0.157 0.343 - - 0 - 0.00%
2008-10-31 0 0.450 0.207 - - - 0 0 - 0.309 0.142 - - - 0 - 0.00%
2008-10-30 0 0.450 0.211 0.500 - - 0 0 - 0.309 0.145 0.343 - - 0 - 0.00%
2008-10-29 0 0.450 0.216 0.450 - - 0 0 - 0.309 0.148 0.309 - - 0 - -6.25%
2008-10-28 0 0.480 0.221 0.600 - - 0 0 - 0.330 0.152 0.412 - - 0 - 0.00%
2008-10-27 0 0.480 0.330 0.480 - - 0 0 - 0.330 0.227 0.330 - - 0 - 0.00%
2008-10-24 0 0.480 0.330 0.650 - - 0 0 - 0.330 0.227 0.446 - - 0 - 0.00%
2008-10-23 0 0.480 0.270 - - - 0 0 - 0.330 0.185 - - - 0 - 0.00%
2008-10-22 0 0.480 0.275 - - - 0 0 - 0.330 0.189 - - - 0 - 0.00%
2008-10-21 0 0.480 0.280 - - - 0 0 - 0.330 0.192 - - - 0 - 0.00%
2008-10-20 0 0.480 0.265 - - - 0 0 - 0.330 0.182 - - - 0 - 0.00%
2008-10-17 0 0.480 0.285 - - - 0 0 - 0.330 0.196 - - - 0 - 0.00%
2008-10-16 0 0.480 0.305 - - - 0 0 - 0.330 0.209 - - - 0 - 0.00%
2008-10-15 0 0.480 0.305 - - - 0 0 - 0.330 0.209 - - - 0 - 0.00%
2008-10-14 0 0.480 0.255 - - - 0 0 - 0.330 0.175 - - - 0 - 0.00%
2008-10-13 0 0.480 0.290 - - - 0 0 - 0.330 0.199 - - - 0 - 0.00%
2008-10-10 0 0.480 0.255 - - - 0 0 - 0.330 0.175 - - - 0 - 0.00%
2008-10-09 0 0.480 0.365 - - - 0 0 - 0.330 0.251 - - - 0 - 0.00%
2008-10-08 0 0.480 0.350 0.500 - - 0 0 - 0.330 0.240 0.343 - - 0 - 0.00%
2008-10-06 0 0.480 0.375 - - - 0 0 - 0.330 0.258 - - - 0 - 0.00%
2008-10-03 0 0.480 0.410 - - - 0 0 - 0.330 0.282 - - - 0 - 0.00%
2008-10-02 0 0.480 0.420 0.600 0.480 0.480 20,000 9,600 0.4800 0.330 0.288 0.412 0.330 0.330 29,125 0.3296 -4.00%
2008-09-30 0 0.500 0.285 0.600 - - 0 0 - 0.343 0.196 0.412 - - 0 - 0.00%
2008-09-29 0 0.500 0.420 - - - 0 0 - 0.343 0.288 - - - 0 - 0.00%
2008-09-26 0 0.500 0.455 0.700 0.405 0.500 100,000 47,150 0.4715 0.343 0.312 0.481 0.278 0.343 145,626 0.3238 -7.41%
2008-09-25 0 0.540 0.500 - - - 0 0 - 0.371 0.343 - - - 0 - 0.00%
2008-09-24 0 0.540 0.500 - - - 0 0 - 0.371 0.343 - - - 0 - 0.00%
2008-09-23 0 0.540 0.500 - - - 0 0 - 0.371 0.343 - - - 0 - 0.00%
2008-09-22 0 0.540 0.500 - - - 0 0 - 0.371 0.343 - - - 0 - 0.00%
2008-09-19 0 0.540 0.430 - - - 0 0 - 0.371 0.295 - - - 0 - 0.00%
2008-09-18 0 0.540 0.390 0.600 0.540 0.540 20,000 10,800 0.5400 0.371 0.268 0.412 0.371 0.371 29,125 0.3708 -1.82%
2008-09-17 0 0.550 0.540 0.600 - - 0 0 - 0.378 0.371 0.412 - - 0 - 0.00%
2008-09-16 0 0.550 0.540 0.600 0.540 0.550 120,000 65,800 0.5483 0.378 0.371 0.412 0.371 0.378 174,751 0.3765 -3.51%
2008-09-12 0 0.570 0.465 0.700 0.570 0.570 14,000 7,980 0.5700 0.391 0.319 0.481 0.391 0.391 20,388 0.3914 0.00%
2008-09-11 0 0.570 0.465 0.600 - - 0 0 - 0.391 0.319 0.412 - - 0 - 0.00%
2008-09-10 0 0.570 0.465 0.700 - - 0 0 - 0.391 0.319 0.481 - - 0 - 0.00%
2008-09-09 0 0.570 0.465 - - - 0 0 - 0.391 0.319 - - - 0 - 0.00%
2008-09-08 0 0.570 0.465 0.700 - - 0 0 - 0.391 0.319 0.481 - - 0 - 0.00%
2008-09-05 0 0.570 0.480 - - - 0 0 - 0.391 0.330 - - - 0 - 0.00%
2008-09-04 0 0.570 0.485 - - - 0 0 - 0.391 0.333 - - - 0 - 0.00%
2008-09-03 0 0.570 0.495 0.650 0.570 0.570 60,000 34,200 0.5700 0.391 0.340 0.446 0.391 0.391 87,375 0.3914 0.00%
2008-09-02 0 0.570 0.500 - 0.570 0.570 100,000 57,000 0.5700 0.391 0.343 - 0.391 0.391 145,626 0.3914 0.00%
2008-09-01 0 0.570 0.465 - - - 0 0 - 0.391 0.319 - - - 0 - 0.00%
2008-08-29 0 0.570 0.500 - - - 0 0 - 0.391 0.343 - - - 0 - 0.00%
2008-08-28 0 0.570 0.495 0.610 - - 0 0 - 0.391 0.340 0.419 - - 0 - 0.00%
2008-08-27 0 0.570 0.500 - - - 0 0 - 0.391 0.343 - - - 0 - 0.00%
2008-08-26 0 0.570 0.485 - - - 0 0 - 0.391 0.333 - - - 0 - 0.00%
2008-08-25 0 0.570 0.495 0.570 - - 0 0 - 0.391 0.340 0.391 - - 0 - -6.56%
2008-08-21 0 0.610 0.495 - - - 0 0 - 0.419 0.340 - - - 0 - 0.00%
2008-08-20 0 0.610 0.495 0.630 - - 0 0 - 0.419 0.340 0.433 - - 0 - 0.00%
2008-08-19 0 0.610 0.495 - - - 0 0 - 0.419 0.340 - - - 0 - 0.00%
2008-08-18 0 0.610 0.495 - - - 0 0 - 0.419 0.340 - - - 0 - 0.00%
2008-08-15 0 0.610 0.510 0.750 - - 0 0 - 0.419 0.350 0.515 - - 0 - 0.00%
2008-08-14 0 0.610 0.580 0.630 - - 0 0 - 0.419 0.398 0.433 - - 0 - 0.00%
2008-08-13 0 0.630 0.520 0.750 - - 0 0 - 0.419 0.346 0.499 - - 0 - 0.00%
2008-08-12 0 0.630 0.500 0.630 - - 0 0 - 0.419 0.332 0.419 - - 0 - 0.00%
2008-08-11 0 0.630 0.500 0.650 - - 0 0 - 0.419 0.332 0.432 - - 0 - 0.00%
2008-08-08 0 0.630 0.500 0.650 - - 0 0 - 0.419 0.332 0.432 - - 0 - 0.00%
2008-08-07 0 0.630 0.510 0.750 0.630 0.630 30,000 18,900 0.6300 0.419 0.339 0.499 0.419 0.419 45,120 0.4189 6.78%
2008-08-05 0 0.590 0.510 - - - 0 0 - 0.392 0.339 - - - 0 - 0.00%
2008-08-04 0 0.590 0.510 - - - 0 0 - 0.392 0.339 - - - 0 - 0.00%
2008-08-01 0 0.590 0.510 - - - 0 0 - 0.392 0.339 - - - 0 - 0.00%
2008-07-31 0 0.590 0.530 - - - 0 0 - 0.392 0.352 - - - 0 - 0.00%
2008-07-30 0 0.590 0.510 0.750 - - 0 0 - 0.392 0.339 0.499 - - 0 - 0.00%
2008-07-29 0 0.590 0.510 0.750 - - 0 0 - 0.392 0.339 0.499 - - 0 - 0.00%
2008-07-28 0 0.590 0.520 0.750 - - 0 0 - 0.392 0.346 0.499 - - 0 - 0.00%
2008-07-25 0 0.590 0.530 0.610 - - 0 0 - 0.392 0.352 0.406 - - 0 - 0.00%
2008-07-24 0 0.590 0.510 0.750 - - 0 0 - 0.392 0.339 0.499 - - 0 - 0.00%
2008-07-23 0 0.590 0.530 0.610 - - 0 0 - 0.392 0.352 0.406 - - 0 - 0.00%
2008-07-22 0 0.590 0.540 0.630 - - 0 0 - 0.392 0.359 0.419 - - 0 - 0.00%
2008-07-21 0 0.590 0.560 0.700 - - 0 0 - 0.392 0.372 0.465 - - 0 - 0.00%
2008-07-18 0 0.590 0.530 0.700 - - 0 0 - 0.392 0.352 0.465 - - 0 - 0.00%
2008-07-17 0 0.590 0.560 0.700 - - 0 0 - 0.392 0.372 0.465 - - 0 - 0.00%
2008-07-16 0 0.590 0.550 0.700 - - 0 0 - 0.392 0.366 0.465 - - 0 - 0.00%
2008-07-15 0 0.590 0.550 0.600 - - 0 0 - 0.392 0.366 0.399 - - 0 - 0.00%
2008-07-14 0 0.590 0.540 0.800 - - 0 0 - 0.392 0.359 0.532 - - 0 - 0.00%
2008-07-11 0 0.590 0.520 0.800 - - 0 0 - 0.392 0.346 0.532 - - 0 - 0.00%
2008-07-10 0 0.590 0.550 0.790 - - 0 0 - 0.392 0.366 0.525 - - 0 - 0.00%
2008-07-09 0 0.590 0.570 0.650 - - 0 0 - 0.392 0.379 0.432 - - 0 - 0.00%
2008-07-08 0 0.590 0.600 0.800 0.590 0.590 20,000 11,800 0.5900 0.392 0.399 0.532 0.392 0.392 30,080 0.3923 -9.23%
2008-07-07 0 0.650 0.560 0.800 - - 0 0 - 0.432 0.372 0.532 - - 0 - 0.00%
2008-07-04 0 0.650 0.560 0.800 - - 0 0 - 0.432 0.372 0.532 - - 0 - 0.00%
2008-07-03 0 0.650 0.570 0.800 - - 0 0 - 0.432 0.379 0.532 - - 0 - 0.00%
2008-07-02 0 0.650 0.560 1.000 - - 0 0 - 0.432 0.372 0.665 - - 0 - 0.00%
2008-06-30 0 0.650 0.560 0.800 - - 0 0 - 0.432 0.372 0.532 - - 0 - 0.00%
2008-06-27 0 0.650 0.530 0.650 - - 0 0 - 0.432 0.352 0.432 - - 0 - -1.52%
2008-06-26 0 0.660 0.560 0.660 - - 0 0 - 0.439 0.372 0.439 - - 0 - 0.00%
2008-06-25 0 0.660 0.550 0.660 - - 0 0 - 0.439 0.366 0.439 - - 0 - -2.94%
2008-06-24 0 0.680 0.560 0.800 - - 0 0 - 0.452 0.372 0.532 - - 0 - 0.00%
2008-06-23 0 0.680 0.560 0.680 - - 0 0 - 0.452 0.372 0.452 - - 0 - -2.86%
2008-06-20 0 0.700 0.570 0.780 - - 0 0 - 0.465 0.379 0.519 - - 0 - 0.00%
2008-06-19 0 0.700 0.570 0.700 - - 0 0 - 0.465 0.379 0.465 - - 0 - -2.78%
2008-06-18 0 0.720 0.610 0.790 0.720 0.720 6,000 4,320 0.7200 0.479 0.406 0.525 0.479 0.479 9,024 0.4787 20.00%
2008-06-17 0 0.600 0.600 0.720 - - 0 0 - 0.399 0.399 0.479 - - 0 - 0.00%
2008-06-16 0 0.600 0.600 0.720 - - 0 0 - 0.399 0.399 0.479 - - 0 - 0.00%
2008-06-13 0 0.600 0.600 0.710 - - 0 0 - 0.399 0.399 0.472 - - 0 - 0.00%
2008-06-12 0 0.600 0.600 0.700 - - 0 0 - 0.399 0.399 0.465 - - 0 - 0.00%
2008-06-11 0 0.600 0.600 0.720 - - 0 0 - 0.399 0.399 0.479 - - 0 - 0.00%
2008-06-10 0 0.600 0.600 0.720 0.600 0.600 44,000 26,400 0.6000 0.399 0.399 0.479 0.399 0.399 66,176 0.3989 1.69%
2008-06-06 0 0.590 0.590 0.640 0.590 0.590 14,000 8,260 0.5900 0.392 0.392 0.426 0.392 0.392 21,056 0.3923 -9.23%
2008-06-05 0 0.650 0.580 0.780 0.650 0.650 40,000 26,000 0.6500 0.432 0.386 0.519 0.432 0.432 60,160 0.4322 1.56%
2008-06-04 0 0.640 0.570 0.700 - - 0 0 - 0.426 0.379 0.465 - - 0 - 0.00%
2008-06-03 0 0.640 0.600 0.700 0.610 0.640 164,000 102,860 0.6272 0.426 0.399 0.465 0.406 0.426 246,657 0.4170 6.67%
2008-06-02 0 0.600 0.600 0.640 0.600 0.600 30,000 18,000 0.6000 0.399 0.399 0.426 0.399 0.399 45,120 0.3989 0.00%
2008-05-30 0 0.600 0.600 0.640 0.600 0.600 50,000 30,000 0.6000 0.399 0.399 0.426 0.399 0.399 75,200 0.3989 0.00%
2008-05-29 0 0.600 0.600 0.640 - - 0 0 - 0.399 0.399 0.426 - - 0 - 0.00%
2008-05-28 0 0.600 0.570 0.640 - - 0 0 - 0.399 0.379 0.426 - - 0 - 0.00%
2008-05-27 0 0.600 0.560 0.640 0.600 0.600 50,000 30,000 0.6000 0.399 0.372 0.426 0.399 0.399 75,200 0.3989 -3.23%
2008-05-26 0 0.620 0.600 0.640 - - 0 0 - 0.412 0.399 0.426 - - 0 - 0.00%
2008-05-23 0 0.620 0.560 0.640 - - 0 0 - 0.412 0.372 0.426 - - 0 - 0.00%
2008-05-22 0 0.620 0.620 0.640 0.620 0.620 76,000 47,120 0.6200 0.412 0.412 0.426 0.412 0.412 114,304 0.4122 -3.12%
2008-05-21 0 0.640 0.630 0.640 0.560 0.640 68,000 41,720 0.6135 0.426 0.419 0.426 0.372 0.426 102,272 0.4079 0.00%
2008-05-20 0 0.640 0.570 0.640 - - 0 0 - 0.426 0.379 0.426 - - 0 - 0.00%
2008-05-19 0 0.640 0.550 0.640 - - 0 0 - 0.426 0.366 0.426 - - 0 - 0.00%
2008-05-16 0 0.640 0.560 0.640 - - 16,000 10,240 0.6400 0.426 0.372 0.426 - - 24,064 0.4255 -1.54%
2008-05-15 0 0.650 0.600 0.650 - - 0 0 - 0.432 0.399 0.432 - - 0 - 0.00%
2008-05-14 0 0.650 0.550 0.650 - - 0 0 - 0.432 0.366 0.432 - - 0 - 0.00%
2008-05-13 0 0.650 0.570 0.650 - - 0 0 - 0.432 0.379 0.432 - - 0 - 0.00%
2008-05-09 0 0.650 0.570 0.650 - - 0 0 - 0.432 0.379 0.432 - - 0 - 0.00%
2008-05-08 0 0.650 0.580 0.650 - - 0 0 - 0.432 0.386 0.432 - - 0 - -2.99%
2008-05-07 0 0.670 0.580 0.680 - - 0 0 - 0.445 0.386 0.452 - - 0 - 0.00%
2008-05-06 0 0.670 0.560 0.670 - - 0 0 - 0.445 0.372 0.445 - - 0 - 0.00%
2008-05-05 0 0.670 0.550 0.670 - - 0 0 - 0.445 0.366 0.445 - - 0 - 0.00%
2008-05-02 0 0.670 0.580 0.670 - - 0 0 - 0.445 0.386 0.445 - - 0 - -1.47%
2008-04-30 0 0.680 0.560 0.680 - - 0 0 - 0.452 0.372 0.452 - - 0 - 0.00%
2008-04-29 0 0.680 0.550 0.680 0.680 0.680 2,000 1,360 0.6800 0.452 0.366 0.452 0.452 0.452 3,008 0.4521 3.03%
2008-04-28 0 0.660 0.560 0.700 - - 0 0 - 0.439 0.372 0.465 - - 0 - 0.00%
2008-04-25 0 0.660 0.560 0.700 - - 0 0 - 0.439 0.372 0.465 - - 0 - 0.00%
2008-04-24 0 0.660 0.560 0.670 - - 0 0 - 0.439 0.372 0.445 - - 0 - 0.00%
2008-04-23 0 0.660 0.560 0.680 - - 0 0 - 0.439 0.372 0.452 - - 0 - 0.00%
2008-04-22 0 0.660 0.560 0.710 - - 0 0 - 0.439 0.372 0.472 - - 0 - 0.00%
2008-04-21 0 0.660 0.560 0.720 - - 0 0 - 0.439 0.372 0.479 - - 0 - 0.00%
2008-04-18 0 0.660 0.540 0.830 - - 0 0 - 0.439 0.359 0.552 - - 0 - 0.00%
2008-04-17 0 0.660 0.550 0.830 - - 0 0 - 0.439 0.366 0.552 - - 0 - 0.00%
2008-04-16 0 0.660 0.570 0.720 - - 0 0 - 0.439 0.379 0.479 - - 0 - 0.00%
2008-04-15 0 0.660 0.550 0.710 - - 0 0 - 0.439 0.366 0.472 - - 0 - 0.00%
2008-04-14 0 0.660 0.580 0.700 - - 0 0 - 0.439 0.386 0.465 - - 0 - 0.00%
2008-04-11 0 0.660 0.560 0.760 - - 0 0 - 0.439 0.372 0.505 - - 0 - 0.00%
2008-04-10 0 0.660 0.600 0.700 - - 0 0 - 0.439 0.399 0.465 - - 0 - 0.00%
2008-04-09 0 0.660 0.600 0.730 - - 0 0 - 0.439 0.399 0.485 - - 0 - 0.00%
2008-04-08 0 0.660 0.600 0.700 - - 0 0 - 0.439 0.399 0.465 - - 0 - 0.00%
2008-04-07 0 0.660 0.600 0.660 - - 0 0 - 0.439 0.399 0.439 - - 0 - 0.00%
2008-04-03 0 0.660 0.520 0.700 - - 0 0 - 0.439 0.346 0.465 - - 0 - 0.00%
2008-04-02 0 0.660 0.660 0.700 - - 0 0 - 0.439 0.439 0.465 - - 0 - 0.00%
2008-04-01 0 0.660 0.600 0.840 - - 0 0 - 0.439 0.399 0.559 - - 0 - 0.00%
2008-03-31 0 0.660 0.660 0.700 - - 0 0 - 0.439 0.439 0.465 - - 0 - 0.00%
2008-03-28 0 0.660 0.660 0.720 0.660 0.660 6,000 3,960 0.6600 0.439 0.439 0.479 0.439 0.439 9,024 0.4388 -2.94%
2008-03-27 0 0.680 0.600 0.710 - - 0 0 - 0.452 0.399 0.472 - - 0 - 0.00%
2008-03-26 0 0.680 0.600 0.710 - - 0 0 - 0.452 0.399 0.472 - - 0 - 0.00%
2008-03-25 0 0.680 0.660 0.680 - - 0 0 - 0.452 0.439 0.452 - - 0 - 0.00%
2008-03-20 0 0.680 0.650 0.680 - - 0 0 - 0.452 0.432 0.452 - - 0 - 0.00%
2008-03-19 0 0.680 0.600 0.690 0.680 0.680 50,000 34,000 0.6800 0.452 0.399 0.459 0.452 0.452 75,200 0.4521 9.68%
2008-03-18 0 0.620 0.620 0.720 0.600 0.600 30,000 18,000 0.6000 0.412 0.412 0.479 0.399 0.399 45,120 0.3989 -11.43%
2008-03-17 0 0.700 0.680 0.720 - - 0 0 - 0.465 0.452 0.479 - - 0 - 0.00%
2008-03-14 0 0.700 0.680 0.720 - - 0 0 - 0.465 0.452 0.479 - - 0 - 0.00%
2008-03-13 0 0.700 0.620 0.720 0.700 0.700 60,000 42,000 0.7000 0.465 0.412 0.479 0.465 0.465 90,240 0.4654 0.00%
2008-03-12 0 0.700 0.610 0.700 - - 0 0 - 0.465 0.406 0.465 - - 0 - 0.00%
2008-03-11 0 0.700 0.580 0.700 - - 0 0 - 0.465 0.386 0.465 - - 0 - 0.00%
2008-03-10 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.465 0.452 0.465 0.465 0.465 60,160 0.4654 12.90%
2008-03-07 0 0.620 0.620 1.000 0.600 0.600 30,000 18,000 0.6000 0.412 0.412 0.665 0.399 0.399 45,120 0.3989 -11.43%
2008-03-06 0 0.700 0.600 0.700 - - 0 0 - 0.465 0.399 0.465 - - 0 - 0.00%
2008-03-05 0 0.700 0.700 0.730 0.560 0.700 16,000 10,080 0.6300 0.465 0.465 0.485 0.372 0.465 24,064 0.4189 -5.41%
2008-03-04 0 0.740 0.560 0.740 0.740 0.740 30,000 22,200 0.7400 0.492 0.372 0.492 0.492 0.492 45,120 0.4920 1.37%
2008-03-03 0 0.730 0.570 0.740 - - 0 0 - 0.485 0.379 0.492 - - 0 - 0.00%
2008-02-29 0 0.730 0.560 0.750 - - 0 0 - 0.485 0.372 0.499 - - 0 - 0.00%
2008-02-28 0 0.730 0.550 0.750 - - 0 0 - 0.485 0.366 0.499 - - 0 - 0.00%
2008-02-27 0 0.730 0.730 0.900 - - 0 0 - 0.485 0.485 0.598 - - 0 - 0.00%
2008-02-26 0 0.730 0.730 1.000 0.730 0.730 20,000 14,600 0.7300 0.485 0.485 0.665 0.485 0.485 30,080 0.4854 0.00%
2008-02-25 0 0.730 0.540 0.760 - - 0 0 - 0.485 0.359 0.505 - - 0 - 0.00%
2008-02-22 0 0.730 0.530 0.760 - - 0 0 - 0.485 0.352 0.505 - - 0 - 0.00%
2008-02-21 0 0.730 0.530 0.760 - - 0 0 - 0.485 0.352 0.505 - - 0 - 0.00%
2008-02-20 0 0.730 0.530 0.730 - - 0 0 - 0.485 0.352 0.485 - - 0 - 0.00%
2008-02-19 0 0.730 0.520 0.740 - - 0 0 - 0.485 0.346 0.492 - - 0 - 0.00%
2008-02-18 0 0.730 0.530 0.760 - - 0 0 - 0.485 0.352 0.505 - - 0 - 0.00%
2008-02-15 0 0.730 0.700 0.740 - - 0 0 - 0.485 0.465 0.492 - - 0 - 0.00%
2008-02-14 0 0.730 0.700 0.730 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2008-02-13 0 0.730 0.560 0.850 - - 0 0 - 0.485 0.372 0.565 - - 0 - 0.00%
2008-02-12 0 0.730 0.510 0.800 - - 0 0 - 0.485 0.339 0.532 - - 0 - 0.00%
2008-02-11 0 0.730 0.520 0.750 - - 0 0 - 0.485 0.346 0.499 - - 0 - 0.00%
2008-02-06 0 0.730 0.520 0.750 - - 0 0 - 0.485 0.346 0.499 - - 0 - 0.00%
2008-02-05 0 0.730 0.520 0.730 - - 0 0 - 0.485 0.346 0.485 - - 0 - 0.00%
2008-02-04 0 0.730 0.600 0.730 - - 0 0 - 0.485 0.399 0.485 - - 0 - 0.00%
2008-02-01 0 0.730 0.700 0.750 - - 0 0 - 0.485 0.465 0.499 - - 0 - 0.00%
2008-01-31 0 0.730 0.730 0.800 - - 14,000 10,220 0.7300 0.485 0.485 0.532 - - 21,056 0.4854 0.00%
2008-01-30 0 0.730 0.700 0.730 - - 0 0 - 0.485 0.465 0.485 - - 0 - -2.67%
2008-01-29 0 0.750 0.570 0.750 - - 0 0 - 0.499 0.379 0.499 - - 0 - -1.32%
2008-01-28 0 0.760 0.700 0.760 - - 6,000 4,200 0.7000 0.505 0.465 0.505 - - 9,024 0.4654 0.00%
2008-01-25 0 0.760 0.580 0.780 - - 0 0 - 0.505 0.386 0.519 - - 0 - 0.00%
2008-01-24 0 0.760 0.580 0.760 - - 0 0 - 0.505 0.386 0.505 - - 0 - 0.00%
2008-01-23 0 0.760 0.580 0.760 - - 0 0 - 0.505 0.386 0.505 - - 0 - 0.00%
2008-01-22 0 0.760 0.700 0.760 - - 0 0 - 0.505 0.465 0.505 - - 0 - 0.00%
2008-01-21 0 0.760 0.700 0.760 - - 0 0 - 0.505 0.465 0.505 - - 0 - 0.00%
2008-01-18 0 0.760 0.700 0.760 - - 0 0 - 0.505 0.465 0.505 - - 0 - 0.00%
2008-01-17 0 0.760 0.700 0.760 0.760 0.760 10,000 7,600 0.7600 0.505 0.465 0.505 0.505 0.505 15,040 0.5053 1.33%
2008-01-16 0 0.750 0.700 0.750 0.750 0.750 12,000 9,000 0.7500 0.499 0.465 0.499 0.499 0.499 18,048 0.4987 3.45%
2008-01-15 0 0.725 0.680 0.800 - - 0 0 - 0.482 0.452 0.532 - - 0 - 0.00%
2008-01-14 0 0.750 0.680 0.800 - - 0 0 - 0.482 0.437 0.514 - - 0 - 0.00%
2008-01-11 0 0.750 0.750 0.780 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2008-01-10 0 0.750 0.680 0.800 - - 0 0 - 0.482 0.437 0.514 - - 0 - 0.00%
2008-01-09 0 0.750 0.680 0.840 - - 0 0 - 0.482 0.437 0.540 - - 0 - 0.00%
2008-01-08 0 0.750 0.680 0.800 - - 0 0 - 0.482 0.437 0.514 - - 0 - 0.00%
2008-01-07 0 0.750 0.680 0.800 - - 0 0 - 0.482 0.437 0.514 - - 0 - 0.00%
2008-01-04 0 0.750 0.680 0.850 - - 0 0 - 0.482 0.437 0.546 - - 0 - 0.00%
2008-01-03 0 0.750 0.680 0.850 - - 0 0 - 0.482 0.437 0.546 - - 0 - 0.00%
2008-01-02 0 0.750 0.610 0.800 - - 0 0 - 0.482 0.392 0.514 - - 0 - 0.00%
2007-12-31 0 0.750 0.600 0.790 - - 0 0 - 0.482 0.386 0.508 - - 0 - 0.00%
2007-12-28 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2007-12-27 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2007-12-24 0 0.750 0.750 0.810 0.700 0.700 38,000 26,600 0.7000 0.482 0.482 0.521 0.450 0.450 59,123 0.4499 -1.32%
2007-12-21 0 0.760 0.610 0.780 - - 0 0 - 0.488 0.392 0.501 - - 0 - 0.00%
2007-12-20 0 0.760 0.630 0.760 - - 0 0 - 0.488 0.405 0.488 - - 0 - 0.00%
2007-12-19 0 0.760 0.610 0.780 - - 0 0 - 0.488 0.392 0.501 - - 0 - 0.00%
2007-12-18 0 0.760 0.760 0.800 0.760 0.760 114,000 86,640 0.7600 0.488 0.488 0.514 0.488 0.488 177,369 0.4885 1.33%
2007-12-17 0 0.750 0.590 0.760 - - 0 0 - 0.482 0.379 0.488 - - 0 - 0.00%
2007-12-14 0 0.750 0.600 0.750 0.750 0.750 2,000 1,500 0.7500 0.482 0.386 0.482 0.482 0.482 3,112 0.4820 -1.32%
2007-12-13 0 0.760 0.600 0.760 - - 0 0 - 0.488 0.386 0.488 - - 0 - 0.00%
2007-12-12 0 0.760 0.600 0.790 - - 0 0 - 0.488 0.386 0.508 - - 0 - 0.00%
2007-12-11 0 0.760 0.660 0.800 - - 0 0 - 0.488 0.424 0.514 - - 0 - 0.00%
2007-12-10 0 0.760 0.700 0.760 - - 0 0 - 0.488 0.450 0.488 - - 0 - 0.00%
2007-12-07 0 0.760 0.700 0.780 - - 0 0 - 0.488 0.450 0.501 - - 0 - 0.00%
2007-12-06 0 0.760 0.700 0.760 - - 0 0 - 0.488 0.450 0.488 - - 0 - 0.00%
2007-12-05 0 0.760 0.650 0.780 - - 0 0 - 0.488 0.418 0.501 - - 0 - 0.00%
2007-12-04 0 0.760 0.640 0.780 0.760 0.760 64,000 48,640 0.7600 0.488 0.411 0.501 0.488 0.488 99,575 0.4885 4.11%
2007-12-03 0 0.730 0.730 0.760 - - 0 0 - 0.469 0.469 0.488 - - 0 - 4.29%
2007-11-30 0 0.700 0.700 0.760 - - 0 0 - 0.450 0.450 0.488 - - 0 - 0.00%
2007-11-29 0 0.700 0.700 0.760 - - 0 0 - 0.450 0.450 0.488 - - 0 - 2.94%
2007-11-28 0 0.680 0.680 0.760 - - 0 0 - 0.437 0.437 0.488 - - 0 - 0.00%
2007-11-27 0 0.680 0.680 0.800 - - 0 0 - 0.437 0.437 0.514 - - 0 - 3.03%
2007-11-26 0 0.660 0.660 0.800 0.650 0.650 20,000 13,000 0.6500 0.424 0.424 0.514 0.418 0.418 31,117 0.4178 -13.16%
2007-11-23 0 0.760 0.680 0.760 - - 0 0 - 0.488 0.437 0.488 - - 0 - 0.00%
2007-11-22 0 0.760 0.680 0.760 - - 0 0 - 0.488 0.437 0.488 - - 0 - 0.00%
2007-11-21 0 0.760 0.610 0.760 - - 0 0 - 0.488 0.392 0.488 - - 0 - 0.00%
2007-11-20 0 0.760 0.640 0.850 - - 0 0 - 0.488 0.411 0.546 - - 0 - 0.00%
2007-11-19 0 0.760 0.620 0.850 - - 0 0 - 0.488 0.398 0.546 - - 0 - 0.00%
2007-11-16 0 0.760 0.670 0.820 - - 0 0 - 0.488 0.431 0.527 - - 0 - 0.00%
2007-11-15 0 0.760 0.670 0.820 - - 0 0 - 0.488 0.431 0.527 - - 0 - 0.00%
2007-11-14 0 0.760 0.720 0.820 - - 0 0 - 0.488 0.463 0.527 - - 0 - 0.00%
2007-11-13 0 0.760 0.670 0.840 - - 0 0 - 0.488 0.431 0.540 - - 0 - 0.00%
2007-11-12 0 0.760 0.670 0.850 - - 0 0 - 0.488 0.431 0.546 - - 0 - 0.00%
2007-11-09 0 0.760 0.760 0.820 - - 0 0 - 0.488 0.488 0.527 - - 0 - 0.00%
2007-11-08 0 0.760 0.760 0.830 0.760 0.830 30,000 24,200 0.8067 0.488 0.488 0.533 0.488 0.533 46,676 0.5185 -5.00%
2007-11-07 0 0.800 0.740 0.840 0.800 0.800 30,000 24,000 0.8000 0.514 0.476 0.540 0.514 0.514 46,676 0.5142 0.00%
2007-11-06 0 0.800 0.740 0.800 - - 0 0 - 0.514 0.476 0.514 - - 0 - 0.00%
2007-11-05 0 0.800 0.720 0.850 0.800 0.800 100,000 80,000 0.8000 0.514 0.463 0.546 0.514 0.514 155,587 0.5142 -4.76%
2007-11-02 0 0.840 0.780 0.840 0.840 0.840 20,000 16,800 0.8400 0.540 0.501 0.540 0.540 0.540 31,117 0.5399 20.00%
2007-11-01 0 0.700 0.700 0.790 0.660 0.660 10,000 6,600 0.6600 0.450 0.450 0.508 0.424 0.424 15,559 0.4242 -6.67%
2007-10-31 0 0.750 0.740 0.800 - - 0 0 - 0.482 0.476 0.514 - - 0 - 0.00%
2007-10-30 0 0.750 0.750 0.790 0.750 0.750 52,000 38,900 0.7481 0.482 0.482 0.508 0.482 0.482 80,905 0.4808 1.35%
2007-10-29 0 0.740 0.670 0.740 0.740 0.740 14,000 10,360 0.7400 0.476 0.431 0.476 0.476 0.476 21,782 0.4756 0.00%
2007-10-26 0 0.740 0.740 0.760 0.740 0.740 16,000 11,840 0.7400 0.476 0.476 0.488 0.476 0.476 24,894 0.4756 -2.63%
2007-10-25 0 0.760 0.680 0.760 - - 0 0 - 0.488 0.437 0.488 - - 0 - 0.00%
2007-10-24 0 0.760 0.700 0.760 - - 0 0 - 0.488 0.450 0.488 - - 0 - -2.56%
2007-10-23 0 0.780 0.660 0.800 - - 0 0 - 0.501 0.424 0.514 - - 0 - 0.00%
2007-10-22 0 0.780 0.780 0.800 0.760 0.760 30,000 22,800 0.7600 0.501 0.501 0.514 0.488 0.488 46,676 0.4885 5.41%
2007-10-18 0 0.740 0.730 0.800 - - 0 0 - 0.476 0.469 0.514 - - 0 - 0.00%
2007-10-17 0 0.740 0.740 0.790 0.740 0.740 56,000 41,440 0.7400 0.476 0.476 0.508 0.476 0.476 87,129 0.4756 -1.33%
2007-10-16 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2007-10-15 0 0.750 0.700 0.750 0.750 0.750 50,000 37,500 0.7500 0.482 0.450 0.482 0.482 0.482 77,793 0.4820 0.00%
2007-10-12 0 0.750 0.680 0.760 - - 0 0 - 0.482 0.437 0.488 - - 0 - 0.00%
2007-10-11 0 0.750 0.750 0.760 - - 2,000 1,600 0.8000 0.482 0.482 0.488 - - 3,112 0.5142 0.00%
2007-10-10 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.482 0.482 0.495 0.482 0.482 15,559 0.4820 0.00%
2007-10-09 0 0.750 0.650 0.750 - - 0 0 - 0.482 0.418 0.482 - - 0 - 0.00%
2007-10-08 0 0.750 0.610 0.750 0.750 0.750 10,000 7,500 0.7500 0.482 0.392 0.482 0.482 0.482 15,559 0.4820 0.00%
2007-10-05 0 0.750 0.750 0.760 0.750 0.750 50,000 37,500 0.7500 0.482 0.482 0.488 0.482 0.482 77,793 0.4820 0.00%
2007-10-04 0 0.750 0.650 0.800 0.750 0.750 34,000 25,500 0.7500 0.482 0.418 0.514 0.482 0.482 52,899 0.4820 2.74%
2007-10-03 0 0.730 0.700 0.730 - - 0 0 - 0.469 0.450 0.469 - - 0 - -2.67%
2007-10-02 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - -6.25%
2007-09-28 0 0.800 0.650 0.800 0.800 0.800 10,000 8,000 0.8000 0.514 0.418 0.514 0.514 0.514 15,559 0.5142 0.00%
2007-09-27 0 0.800 0.650 0.850 - - 0 0 - 0.514 0.418 0.546 - - 0 - 0.00%
2007-09-25 0 0.800 0.660 0.800 - - 0 0 - 0.514 0.424 0.514 - - 0 - 0.00%
2007-09-24 0 0.800 0.700 0.800 - - 0 0 - 0.514 0.450 0.514 - - 0 - 0.00%
2007-09-21 0 0.800 0.800 0.900 - - 0 0 - 0.514 0.514 0.578 - - 0 - 0.00%
2007-09-20 0 0.800 0.650 0.800 - - 0 0 - 0.514 0.418 0.514 - - 0 - 0.00%
2007-09-19 0 0.800 0.660 0.810 - - 0 0 - 0.514 0.424 0.521 - - 0 - 0.00%
2007-09-18 0 0.800 0.660 0.800 - - 0 0 - 0.514 0.424 0.514 - - 0 - 0.00%
2007-09-17 0 0.800 0.700 0.820 0.800 0.800 10,000 8,000 0.8000 0.514 0.450 0.527 0.514 0.514 15,559 0.5142 0.00%
2007-09-14 0 0.800 0.750 0.800 - - 0 0 - 0.514 0.482 0.514 - - 0 - 0.00%
2007-09-13 0 0.800 0.760 0.800 - - 0 0 - 0.514 0.488 0.514 - - 0 - 0.00%
2007-09-12 0 0.800 0.650 0.800 - - 0 0 - 0.514 0.418 0.514 - - 0 - 0.00%
2007-09-11 0 0.800 0.650 0.800 - - 0 0 - 0.514 0.418 0.514 - - 0 - 0.00%
2007-09-10 0 0.800 0.710 0.800 0.800 0.800 30,000 24,000 0.8000 0.514 0.456 0.514 0.514 0.514 46,676 0.5142 0.00%
2007-09-07 0 0.800 0.700 0.900 - - 0 0 - 0.514 0.450 0.578 - - 0 - 0.00%
2007-09-06 0 0.800 0.750 0.800 - - 0 0 - 0.514 0.482 0.514 - - 0 - 0.00%
2007-09-05 0 0.800 0.750 0.900 0.800 0.800 4,000 3,200 0.8000 0.514 0.482 0.578 0.514 0.514 6,223 0.5142 6.67%
2007-09-04 0 0.750 0.700 0.890 - - 0 0 - 0.482 0.450 0.572 - - 0 - 0.00%
2007-09-03 0 0.750 0.660 0.890 - - 0 0 - 0.482 0.424 0.572 - - 0 - 0.00%
2007-08-31 0 0.750 0.750 0.800 0.750 0.800 64,000 50,800 0.7938 0.482 0.482 0.514 0.482 0.514 99,575 0.5102 0.00%
2007-08-30 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2007-08-29 0 0.750 0.670 0.890 0.750 0.750 40,000 30,000 0.7500 0.482 0.431 0.572 0.482 0.482 62,235 0.4820 4.17%
2007-08-28 0 0.720 0.650 0.850 - - 0 0 - 0.463 0.418 0.546 - - 0 - 0.00%
2007-08-27 0 0.720 0.650 0.900 - - 0 0 - 0.463 0.418 0.578 - - 0 - 0.00%
2007-08-24 0 0.720 0.650 0.900 - - 0 0 - 0.463 0.418 0.578 - - 0 - 0.00%
2007-08-23 0 0.720 0.690 0.900 - - 0 0 - 0.463 0.443 0.578 - - 0 - 0.00%
2007-08-22 0 0.720 0.720 0.910 0.720 0.720 2,000 1,440 0.7200 0.463 0.463 0.585 0.463 0.463 3,112 0.4628 0.00%
2007-08-21 0 0.720 0.720 0.890 0.710 0.710 22,000 15,980 0.7264 0.463 0.463 0.572 0.456 0.456 34,229 0.4669 -19.10%
2007-08-20 0 0.890 0.760 0.890 0.890 0.890 2,000 1,780 0.8900 0.572 0.488 0.572 0.572 0.572 3,112 0.5720 27.14%
2007-08-17 0 0.700 0.560 0.870 0.700 0.700 10,000 7,000 0.7000 0.450 0.360 0.559 0.450 0.450 15,559 0.4499 -20.45%
2007-08-16 0 0.880 0.720 0.880 - - 0 0 - 0.566 0.463 0.566 - - 0 - -1.68%
2007-08-15 0 0.895 0.730 0.920 - - 0 0 - 0.575 0.469 0.591 - - 0 - 0.00%
2007-08-14 0 0.895 0.740 0.920 - - 0 0 - 0.575 0.476 0.591 - - 0 - 0.00%
2007-08-13 0 0.895 0.720 0.900 - - 0 0 - 0.575 0.463 0.578 - - 0 - 0.00%
2007-08-10 0 0.895 0.700 0.930 - - 0 0 - 0.575 0.450 0.598 - - 0 - -0.00%
2007-08-09 0 0.920 0.780 0.930 - - 0 0 - 0.575 0.488 0.581 - - 0 - 0.00%
2007-08-08 0 0.920 0.700 0.930 - - 0 0 - 0.575 0.438 0.581 - - 0 - 0.00%
2007-08-07 0 0.920 0.740 0.930 - - 0 0 - 0.575 0.463 0.581 - - 0 - 0.00%
2007-08-06 0 0.920 0.800 0.960 - - 0 0 - 0.575 0.500 0.600 - - 0 - 0.00%
2007-08-03 0 0.920 0.830 0.920 0.920 0.920 2,000 1,840 0.9200 0.575 0.519 0.575 0.575 0.575 3,199 0.5752 0.00%
2007-08-02 0 0.920 0.770 0.920 - - 0 0 - 0.575 0.481 0.575 - - 0 - 0.00%
2007-08-01 0 0.920 0.860 0.920 0.920 0.920 10,000 9,200 0.9200 0.575 0.538 0.575 0.575 0.575 15,993 0.5752 3.37%
2007-07-31 0 0.890 0.890 0.920 - - 0 0 - 0.556 0.556 0.575 - - 0 - 2.30%
2007-07-30 0 0.870 0.870 0.920 0.860 0.880 72,000 62,760 0.8717 0.544 0.544 0.575 0.538 0.550 115,151 0.5450 -4.40%
2007-07-27 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.569 0.569 0.581 0.569 0.569 79,966 0.5690 0.00%
2007-07-26 0 0.910 0.900 0.930 0.910 0.910 22,000 20,020 0.9100 0.569 0.563 0.581 0.569 0.569 35,185 0.5690 -2.15%
2007-07-25 0 0.930 0.800 0.930 - - 0 0 - 0.581 0.500 0.581 - - 0 - 0.00%
2007-07-24 0 0.930 0.800 0.950 0.930 0.930 90,000 84,100 0.9344 0.581 0.500 0.594 0.581 0.581 143,939 0.5843 0.00%
2007-07-23 0 0.930 0.930 0.950 0.920 0.920 58,000 53,360 0.9200 0.581 0.581 0.594 0.575 0.575 92,761 0.5752 1.09%
2007-07-20 0 0.920 0.920 0.950 - - 40,000 36,800 0.9200 0.575 0.575 0.594 - - 63,973 0.5752 0.00%
2007-07-19 0 0.920 0.910 0.950 0.920 0.920 18,000 16,560 0.9200 0.575 0.569 0.594 0.575 0.575 28,788 0.5752 -5.15%
2007-07-18 0 0.970 0.920 0.970 0.930 0.970 88,000 82,080 0.9327 0.607 0.575 0.607 0.581 0.607 140,741 0.5832 4.30%
2007-07-17 0 0.930 0.910 0.930 0.930 0.930 100,000 93,000 0.9300 0.581 0.569 0.581 0.581 0.581 159,933 0.5815 0.00%
2007-07-16 0 0.930 0.910 0.930 - - 0 0 - 0.581 0.569 0.581 - - 0 - -1.06%
2007-07-13 0 0.940 0.940 0.950 0.930 0.930 38,000 35,340 0.9300 0.588 0.588 0.594 0.581 0.581 60,774 0.5815 2.17%
2007-07-12 0 0.920 0.920 0.940 0.920 0.920 12,000 11,040 0.9200 0.575 0.575 0.588 0.575 0.575 19,192 0.5752 -1.08%
2007-07-11 0 0.930 0.930 0.950 0.910 0.930 160,000 146,800 0.9175 0.581 0.581 0.594 0.569 0.581 255,892 0.5737 2.20%
2007-07-10 0 0.910 0.910 0.950 0.910 0.910 48,000 43,680 0.9100 0.569 0.569 0.594 0.569 0.569 76,768 0.5690 -2.15%
2007-07-09 0 0.930 0.920 0.970 0.930 0.930 16,000 14,880 0.9300 0.581 0.575 0.607 0.581 0.581 25,589 0.5815 2.20%
2007-07-06 0 0.910 0.910 0.930 0.900 0.930 44,000 40,020 0.9095 0.569 0.569 0.581 0.563 0.581 70,370 0.5687 -1.09%
2007-07-05 0 0.920 0.920 0.950 0.920 0.920 70,000 64,400 0.9200 0.575 0.575 0.594 0.575 0.575 111,953 0.5752 -2.13%
2007-07-04 0 0.940 0.930 0.950 0.930 0.940 20,000 18,700 0.9350 0.588 0.581 0.594 0.581 0.588 31,987 0.5846 -2.08%
2007-07-03 0 0.960 0.890 0.960 - - 0 0 - 0.600 0.556 0.600 - - 0 - -1.03%
2007-06-29 0 0.970 0.930 0.970 0.840 0.970 290,000 268,600 0.9262 0.607 0.581 0.607 0.525 0.607 463,805 0.5791 2.11%
2007-06-28 0 0.950 0.930 0.970 0.950 0.950 50,000 47,500 0.9500 0.594 0.581 0.607 0.594 0.594 79,966 0.5940 2.15%
2007-06-27 0 0.930 0.930 1.000 0.930 0.930 30,000 27,900 0.9300 0.581 0.581 0.625 0.581 0.581 47,980 0.5815 -2.11%
2007-06-26 0 0.950 0.930 0.960 - - 0 0 - 0.594 0.581 0.600 - - 0 - 0.00%
2007-06-25 0 0.950 0.930 0.960 0.950 0.950 30,000 28,500 0.9500 0.594 0.581 0.600 0.594 0.594 47,980 0.5940 -2.06%
2007-06-22 0 0.970 0.950 0.970 0.950 0.980 210,000 202,700 0.9652 0.607 0.594 0.607 0.594 0.613 335,859 0.6035 0.00%
2007-06-21 0 0.970 0.950 1.000 0.970 0.980 160,000 155,500 0.9719 0.607 0.594 0.625 0.607 0.613 255,892 0.6077 0.00%
2007-06-20 0 0.970 0.950 0.970 0.980 0.980 30,000 29,400 0.9800 0.607 0.594 0.607 0.613 0.613 47,980 0.6128 -1.02%
2007-06-18 0 0.980 0.940 0.980 0.920 0.980 266,000 251,340 0.9449 0.613 0.588 0.613 0.575 0.613 425,421 0.5908 -2.00%
2007-06-15 0 1.000 0.920 1.000 0.870 1.000 60,000 56,860 0.9477 0.625 0.575 0.625 0.544 0.625 95,960 0.5925 3.09%
2007-06-14 0 0.970 0.950 0.970 0.950 1.000 270,000 261,200 0.9674 0.607 0.594 0.607 0.594 0.625 431,818 0.6049 -3.00%
2007-06-13 0 1.000 0.860 1.000 1.000 1.000 40,000 40,000 1.0000 0.625 0.538 0.625 0.625 0.625 63,973 0.6253 16.28%
2007-06-12 0 0.860 0.860 0.990 0.830 0.830 60,000 49,800 0.8300 0.538 0.538 0.619 0.519 0.519 95,960 0.5190 3.61%
2007-06-11 0 0.830 0.830 0.980 - - 0 0 - 0.519 0.519 0.613 - - 0 - 0.00%
2007-06-08 0 0.830 0.800 0.980 0.830 0.830 300,000 249,000 0.8300 0.519 0.500 0.613 0.519 0.519 479,798 0.5190 -4.60%
2007-06-07 0 0.870 0.870 0.900 0.840 0.840 50,000 42,000 0.8400 0.544 0.544 0.563 0.525 0.525 79,966 0.5252 3.57%
2007-06-06 0 0.840 0.840 0.930 - - 0 0 - 0.525 0.525 0.581 - - 0 - 1.20%
2007-06-05 0 0.830 0.830 0.930 0.830 0.830 264,000 219,120 0.8300 0.519 0.519 0.581 0.519 0.519 422,222 0.5190 0.00%
2007-06-04 0 0.830 0.820 0.850 0.830 0.860 430,000 360,100 0.8374 0.519 0.513 0.531 0.519 0.538 687,710 0.5236 1.22%
2007-06-01 0 0.820 0.820 1.000 0.800 0.800 70,000 56,000 0.8000 0.513 0.513 0.625 0.500 0.500 111,953 0.5002 -8.89%
2007-05-31 0 0.900 0.800 1.000 0.900 0.900 50,000 45,000 0.9000 0.563 0.500 0.625 0.563 0.563 79,966 0.5627 0.00%
2007-05-30 0 0.900 0.810 1.000 - - 0 0 - 0.563 0.506 0.625 - - 0 - 0.00%
2007-05-29 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-28 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-25 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-23 0 0.900 0.800 0.900 - - 0 0 - 0.563 0.500 0.563 - - 0 - 0.00%
2007-05-22 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-21 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-18 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-17 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-16 0 0.900 0.800 0.950 - - 0 0 - 0.563 0.500 0.594 - - 0 - 0.00%
2007-05-15 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-14 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-11 0 0.900 0.800 1.000 0.900 0.900 50,000 45,000 0.9000 0.563 0.500 0.625 0.563 0.563 79,966 0.5627 0.00%
2007-05-10 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-09 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-08 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-07 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-05-04 0 0.900 0.600 1.000 - - 0 0 - 0.563 0.375 0.625 - - 0 - 0.00%
2007-05-03 0 0.900 0.700 1.000 - - 0 0 - 0.563 0.438 0.625 - - 0 - 0.00%
2007-05-02 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-30 0 0.900 0.760 1.000 - - 0 0 - 0.563 0.475 0.625 - - 0 - 0.00%
2007-04-27 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-26 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-25 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-24 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-23 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-20 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-19 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-18 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-17 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-16 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-13 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-12 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-04-11 0 0.900 0.800 0.950 - - 0 0 - 0.563 0.500 0.594 - - 0 - 0.00%
2007-04-10 0 0.900 0.800 0.950 - - 0 0 - 0.563 0.500 0.594 - - 0 - 0.00%
2007-04-04 0 0.900 0.800 0.950 0.900 0.900 20,000 18,000 0.9000 0.563 0.500 0.594 0.563 0.563 31,987 0.5627 0.00%
2007-04-03 0 0.900 0.800 0.950 - - 0 0 - 0.563 0.500 0.594 - - 0 - 0.00%
2007-04-02 0 0.900 0.800 0.950 0.900 0.900 40,000 36,000 0.9000 0.563 0.500 0.594 0.563 0.563 63,973 0.5627 0.00%
2007-03-30 0 0.900 0.900 0.950 - - 0 0 - 0.563 0.563 0.594 - - 0 - 0.00%
2007-03-29 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-28 0 0.900 0.900 1.000 - - 0 0 - 0.563 0.563 0.625 - - 0 - 0.00%
2007-03-27 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-26 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-23 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-22 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-21 0 0.900 0.750 1.000 - - 0 0 - 0.563 0.469 0.625 - - 0 - 0.00%
2007-03-20 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-19 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-16 0 0.900 0.800 0.950 - - 0 0 - 0.563 0.500 0.594 - - 0 - 0.00%
2007-03-15 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-14 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-13 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-12 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-09 0 0.900 0.790 1.000 - - 0 0 - 0.563 0.494 0.625 - - 0 - 0.00%
2007-03-08 0 0.900 0.790 1.000 - - 0 0 - 0.563 0.494 0.625 - - 0 - 0.00%
2007-03-07 0 0.900 0.790 1.000 - - 0 0 - 0.563 0.494 0.625 - - 0 - 0.00%
2007-03-06 0 0.900 0.790 1.000 - - 0 0 - 0.563 0.494 0.625 - - 0 - 0.00%
2007-03-05 0 0.900 0.790 1.000 - - 0 0 - 0.563 0.494 0.625 - - 0 - 0.00%
2007-03-02 0 0.900 0.800 1.000 - - 0 0 - 0.563 0.500 0.625 - - 0 - 0.00%
2007-03-01 0 0.900 0.820 1.000 - - 0 0 - 0.563 0.513 0.625 - - 0 - 0.00%
2007-02-28 0 0.900 0.810 1.000 0.810 0.900 40,000 35,100 0.8775 0.563 0.506 0.625 0.506 0.563 63,973 0.5487 -9.09%
2007-02-27 0 0.990 0.800 1.000 - - 0 0 - 0.619 0.500 0.625 - - 0 - 0.00%
2007-02-26 0 0.990 0.820 0.990 0.990 0.990 250,000 247,500 0.9900 0.619 0.513 0.619 0.619 0.619 399,832 0.6190 3.13%
2007-02-23 0 0.960 0.810 1.000 - - 0 0 - 0.600 0.506 0.625 - - 0 - 0.00%
2007-02-22 0 0.960 0.810 0.980 - - 0 0 - 0.600 0.506 0.613 - - 0 - 0.00%
2007-02-21 0 0.960 0.810 1.000 0.960 0.960 40,000 38,400 0.9600 0.600 0.506 0.625 0.600 0.600 63,973 0.6003 0.00%
2007-02-16 0 0.960 0.960 1.000 - - 0 0 - 0.600 0.600 0.625 - - 0 - 0.00%
2007-02-15 0 0.960 0.810 1.030 0.960 0.960 40,000 38,400 0.9600 0.600 0.506 0.644 0.600 0.600 63,973 0.6003 0.00%
2007-02-14 0 0.960 0.810 - - - 0 0 - 0.600 0.506 - - - 0 - 0.00%
2007-02-13 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-12 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-09 0 0.960 0.960 0.970 - - 0 0 - 0.600 0.600 0.607 - - 0 - 0.00%
2007-02-08 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-07 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-06 0 0.960 0.960 0.980 - - 0 0 - 0.600 0.600 0.613 - - 0 - 0.00%
2007-02-05 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-02 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-02-01 0 0.960 0.810 - - - 0 0 - 0.600 0.506 - - - 0 - 0.00%
2007-01-31 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-01-30 0 0.960 0.810 - - - 0 0 - 0.600 0.506 - - - 0 - 0.00%
2007-01-29 0 0.960 0.950 1.030 - - 0 0 - 0.600 0.594 0.644 - - 0 - 0.00%
2007-01-26 0 0.960 0.950 1.030 - - 0 0 - 0.600 0.594 0.644 - - 0 - 0.00%
2007-01-25 0 0.960 0.960 1.030 - - 0 0 - 0.600 0.600 0.644 - - 0 - 0.00%
2007-01-24 0 0.960 0.960 1.030 0.960 0.960 20,000 19,200 0.9600 0.600 0.600 0.644 0.600 0.600 31,987 0.6003 -6.80%
2007-01-23 0 1.030 0.960 1.030 - - 0 0 - 0.644 0.600 0.644 - - 0 - 0.00%
2007-01-22 0 1.030 0.960 1.030 - - 0 0 - 0.644 0.600 0.644 - - 0 - 0.00%
2007-01-19 0 1.030 0.960 1.030 1.030 1.030 50,000 51,500 1.0300 0.644 0.600 0.644 0.644 0.644 79,966 0.6440 5.64%
2007-01-18 0 0.975 0.810 - - - 0 0 - 0.610 0.506 - - - 0 - 0.00%
2007-01-17 0 0.975 0.810 - - - 0 0 - 0.610 0.506 - - - 0 - 0.00%
2007-01-16 0 0.975 0.810 - - - 0 0 - 0.610 0.506 - - - 0 - 0.00%
2007-01-15 0 1.000 0.990 - 1.000 1.000 122,000 122,000 1.0000 0.610 0.604 - 0.610 0.610 200,121 0.6096 0.00%
2007-01-12 0 1.000 0.810 1.000 - - 0 0 - 0.610 0.494 0.610 - - 0 - 0.00%
2007-01-11 0 1.000 0.810 1.000 1.000 1.000 200,000 200,000 1.0000 0.610 0.494 0.610 0.610 0.610 328,067 0.6096 2.04%
2007-01-10 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.597 0.597 0.610 0.597 0.597 19,684 0.5974 -1.01%
2007-01-09 0 0.990 0.970 1.000 0.990 0.990 40,000 39,600 0.9900 0.604 0.591 0.610 0.604 0.604 65,613 0.6035 -1.00%
2007-01-08 0 1.000 1.000 1.010 1.000 1.000 24,000 24,000 1.0000 0.610 0.610 0.616 0.610 0.610 39,368 0.6096 1.01%
2007-01-05 0 0.990 0.970 1.000 - - 0 0 - 0.604 0.591 0.610 - - 0 - 0.00%
2007-01-04 0 0.990 0.990 1.000 0.990 1.000 320,000 318,800 0.9963 0.604 0.604 0.610 0.604 0.610 524,907 0.6073 -1.00%
2007-01-03 0 1.000 1.000 1.010 1.000 1.010 220,000 222,000 1.0091 0.610 0.610 0.616 0.610 0.616 360,874 0.6152 -3.85%
2007-01-02 0 1.040 0.990 1.040 1.050 1.050 20,000 21,000 1.0500 0.634 0.604 0.634 0.640 0.640 32,807 0.6401 2.97%
2006-12-29 0 1.010 1.010 1.020 1.010 1.020 106,000 107,260 1.0119 0.616 0.616 0.622 0.616 0.622 173,875 0.6169 0.00%
2006-12-28 0 1.010 1.010 1.030 1.010 1.030 412,000 423,120 1.0270 0.616 0.616 0.628 0.616 0.628 675,818 0.6261 2.02%
2006-12-27 0 0.990 0.990 1.020 0.980 1.020 264,000 267,320 1.0126 0.604 0.604 0.622 0.597 0.622 433,048 0.6173 -5.71%
2006-12-22 0 1.050 0.980 1.050 - - 0 0 - 0.640 0.597 0.640 - - 0 - 0.00%
2006-12-21 0 1.050 1.020 1.050 0.950 1.050 212,000 214,260 1.0107 0.640 0.622 0.640 0.579 0.640 347,751 0.6161 5.00%
2006-12-20 0 1.000 0.810 1.020 - - 0 0 - 0.610 0.494 0.622 - - 0 - 0.00%
2006-12-19 0 1.000 0.950 1.000 - - 0 0 - 0.610 0.579 0.610 - - 0 - 0.00%
2006-12-18 0 1.000 0.950 1.000 - - 0 0 - 0.610 0.579 0.610 - - 0 - 0.00%
2006-12-15 0 1.000 0.950 1.020 - - 0 0 - 0.610 0.579 0.622 - - 0 - 0.00%
2006-12-14 0 1.000 0.930 1.000 1.020 1.020 20,000 20,400 1.0200 0.610 0.567 0.610 0.622 0.622 32,807 0.6218 7.53%
2006-12-13 0 0.930 0.810 1.020 - - 0 0 - 0.567 0.494 0.622 - - 0 - 0.00%
2006-12-12 0 0.930 0.880 0.980 0.930 0.930 200,000 186,000 0.9300 0.567 0.536 0.597 0.567 0.567 328,067 0.5670 3.33%
2006-12-11 0 0.900 0.860 0.930 0.900 0.900 30,000 27,000 0.9000 0.549 0.524 0.567 0.549 0.549 49,210 0.5487 4.65%
2006-12-08 0 0.860 0.860 0.930 - - 0 0 - 0.524 0.524 0.567 - - 0 - 1.18%
2006-12-07 0 0.850 0.850 0.930 0.850 0.850 18,000 15,300 0.8500 0.518 0.518 0.567 0.518 0.518 29,526 0.5182 -1.16%
2006-12-06 0 0.860 0.850 0.930 - - 0 0 - 0.524 0.518 0.567 - - 0 - 0.00%
2006-12-05 0 0.860 0.810 0.900 - - 0 0 - 0.524 0.494 0.549 - - 0 - 0.00%
2006-12-04 0 0.860 0.810 0.900 - - 0 0 - 0.524 0.494 0.549 - - 0 - 0.00%
2006-12-01 0 0.860 0.850 0.900 - - 0 0 - 0.524 0.518 0.549 - - 0 - 0.00%
2006-11-30 0 0.860 0.860 0.900 - - 0 0 - 0.524 0.524 0.549 - - 0 - 1.18%
2006-11-29 0 0.850 0.840 0.900 0.850 0.850 30,000 25,500 0.8500 0.518 0.512 0.549 0.518 0.518 49,210 0.5182 0.00%
2006-11-28 0 0.850 0.830 0.930 - - 0 0 - 0.518 0.506 0.567 - - 0 - 0.00%
2006-11-27 0 0.850 0.830 0.880 0.850 0.850 30,000 25,500 0.8500 0.518 0.506 0.536 0.518 0.518 49,210 0.5182 -3.41%
2006-11-24 0 0.880 0.850 0.900 - - 0 0 - 0.536 0.518 0.549 - - 0 - 0.00%
2006-11-23 0 0.880 0.830 0.930 0.880 0.880 76,000 66,880 0.8800 0.536 0.506 0.567 0.536 0.536 124,665 0.5365 2.33%
2006-11-22 0 0.860 0.830 0.880 - - 0 0 - 0.524 0.506 0.536 - - 0 - 0.00%
2006-11-21 0 0.860 0.830 0.880 - - 0 0 - 0.524 0.506 0.536 - - 0 - 0.00%
2006-11-20 0 0.860 0.830 0.880 0.830 0.860 50,000 42,400 0.8480 0.524 0.506 0.536 0.506 0.524 82,017 0.5170 3.61%
2006-11-17 0 0.830 0.790 0.850 - - 0 0 - 0.506 0.482 0.518 - - 0 - 0.00%
2006-11-16 0 0.830 0.800 0.850 - - 0 0 - 0.506 0.488 0.518 - - 0 - 0.00%
2006-11-15 0 0.830 0.790 0.850 - - 0 0 - 0.506 0.482 0.518 - - 0 - 0.00%
2006-11-14 0 0.830 0.790 0.850 - - 0 0 - 0.506 0.482 0.518 - - 0 - 0.00%
2006-11-13 0 0.830 0.790 0.850 - - 0 0 - 0.506 0.482 0.518 - - 0 - 0.00%
2006-11-10 0 0.830 0.680 0.880 - - 0 0 - 0.506 0.415 0.536 - - 0 - 0.00%
2006-11-09 0 0.830 0.650 0.880 - - 0 0 - 0.506 0.396 0.536 - - 0 - 0.00%
2006-11-08 0 0.830 0.650 0.830 - - 0 0 - 0.506 0.396 0.506 - - 0 - 0.00%
2006-11-07 0 0.830 0.650 0.880 - - 0 0 - 0.506 0.396 0.536 - - 0 - 0.00%
2006-11-06 0 0.830 0.650 0.880 - - 0 0 - 0.506 0.396 0.536 - - 0 - 0.00%
2006-11-03 0 0.830 0.600 0.880 - - 0 0 - 0.506 0.366 0.536 - - 0 - 0.00%
2006-11-02 0 0.830 0.650 0.850 - - 0 0 - 0.506 0.396 0.518 - - 0 - 0.00%
2006-11-01 0 0.830 0.650 0.880 - - 0 0 - 0.506 0.396 0.536 - - 0 - 0.00%
2006-10-31 0 0.830 0.650 0.880 - - 0 0 - 0.506 0.396 0.536 - - 0 - 0.00%
2006-10-27 0 0.830 0.660 0.880 - - 0 0 - 0.506 0.402 0.536 - - 0 - 0.00%
2006-10-26 0 0.830 0.690 0.880 - - 0 0 - 0.506 0.421 0.536 - - 0 - 0.00%
2006-10-25 0 0.830 0.680 0.880 - - 0 0 - 0.506 0.415 0.536 - - 0 - 0.00%
2006-10-24 0 0.830 0.760 0.880 - - 0 0 - 0.506 0.463 0.536 - - 0 - 0.00%
2006-10-23 0 0.830 0.700 0.880 - - 0 0 - 0.506 0.427 0.536 - - 0 - 0.00%
2006-10-20 0 0.830 0.660 0.940 - - 0 0 - 0.506 0.402 0.573 - - 0 - 0.00%
2006-10-19 0 0.830 0.780 0.940 - - 0 0 - 0.506 0.476 0.573 - - 0 - 0.00%
2006-10-18 0 0.830 0.780 0.940 - - 0 0 - 0.506 0.476 0.573 - - 0 - 0.00%
2006-10-17 0 0.830 0.660 0.940 - - 0 0 - 0.506 0.402 0.573 - - 0 - 0.00%
2006-10-16 0 0.830 0.720 0.940 - - 0 0 - 0.506 0.439 0.573 - - 0 - 0.00%
2006-10-13 0 0.830 0.660 0.940 - - 0 0 - 0.506 0.402 0.573 - - 0 - 0.00%
2006-10-12 0 0.830 0.700 0.940 - - 0 0 - 0.506 0.427 0.573 - - 0 - 0.00%
2006-10-11 0 0.830 0.690 0.940 - - 0 0 - 0.506 0.421 0.573 - - 0 - 0.00%
2006-10-10 0 0.830 0.660 0.930 0.830 0.830 100,000 83,000 0.8300 0.506 0.402 0.567 0.506 0.506 164,033 0.5060 -2.35%
2006-10-09 0 0.850 0.700 0.850 - - 0 0 - 0.518 0.427 0.518 - - 0 - 0.00%
2006-10-06 0 0.850 0.660 0.850 0.850 0.850 4,000 3,400 0.8500 0.518 0.402 0.518 0.518 0.518 6,561 0.5182 0.00%
2006-10-05 0 0.850 0.700 0.850 0.850 0.850 50,000 42,500 0.8500 0.518 0.427 0.518 0.518 0.518 82,017 0.5182 0.00%
2006-10-04 0 0.850 0.650 0.850 - - 0 0 - 0.518 0.396 0.518 - - 0 - 0.00%
2006-10-03 0 0.850 0.650 0.850 - - 0 0 - 0.518 0.396 0.518 - - 0 - 0.00%
2006-09-29 0 0.850 0.800 0.850 - - 0 0 - 0.518 0.488 0.518 - - 0 - 0.00%
2006-09-28 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-27 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-26 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-25 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-22 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-21 0 0.850 0.800 0.930 - - 0 0 - 0.518 0.488 0.567 - - 0 - 0.00%
2006-09-20 0 0.850 0.800 0.900 - - 0 0 - 0.518 0.488 0.549 - - 0 - 0.00%
2006-09-19 0 0.850 0.800 0.900 - - 0 0 - 0.518 0.488 0.549 - - 0 - 0.00%
2006-09-18 0 0.850 0.800 0.900 - - 0 0 - 0.518 0.488 0.549 - - 0 - 0.00%
2006-09-15 0 0.850 0.800 0.900 - - 0 0 - 0.518 0.488 0.549 - - 0 - 0.00%
2006-09-14 0 0.850 0.820 0.900 - - 0 0 - 0.518 0.500 0.549 - - 0 - 0.00%
2006-09-13 0 0.850 0.820 0.900 - - 0 0 - 0.518 0.500 0.549 - - 0 - 0.00%
2006-09-12 0 0.850 0.820 0.900 - - 0 0 - 0.518 0.500 0.549 - - 0 - 0.00%
2006-09-11 0 0.850 0.830 0.900 - - 0 0 - 0.518 0.506 0.549 - - 0 - 0.00%
2006-09-08 0 0.850 0.810 0.900 0.850 0.850 100,000 85,000 0.8500 0.518 0.494 0.549 0.518 0.518 164,033 0.5182 0.00%
2006-09-07 0 0.850 0.810 0.900 - - 50,000 42,500 0.8500 0.518 0.494 0.549 - - 82,017 0.5182 0.00%
2006-09-06 0 0.850 0.810 0.900 - - 0 0 - 0.518 0.494 0.549 - - 0 - 0.00%
2006-09-05 0 0.850 0.810 0.900 - - 0 0 - 0.518 0.494 0.549 - - 0 - 0.00%
2006-09-04 0 0.850 0.820 0.850 0.850 0.850 30,000 25,500 0.8500 0.518 0.500 0.518 0.518 0.518 49,210 0.5182 0.00%
2006-09-01 0 0.850 0.810 0.850 - - 0 0 - 0.518 0.494 0.518 - - 0 - -5.56%
2006-08-31 0 0.900 0.810 0.940 - - 0 0 - 0.549 0.494 0.573 - - 0 - 0.00%
2006-08-30 0 0.900 0.810 0.940 - - 0 0 - 0.549 0.494 0.573 - - 0 - 0.00%
2006-08-29 0 0.900 0.810 0.940 - - 0 0 - 0.549 0.494 0.573 - - 0 - 0.00%
2006-08-28 0 0.900 0.830 0.900 0.900 0.900 100,000 90,000 0.9000 0.549 0.506 0.549 0.549 0.549 164,033 0.5487 -1.10%
2006-08-25 0 0.910 0.810 0.940 - - 0 0 - 0.555 0.494 0.573 - - 0 - 0.00%
2006-08-24 0 0.910 0.810 0.940 - - 0 0 - 0.555 0.494 0.573 - - 0 - 0.00%
2006-08-23 0 0.910 0.810 0.940 - - 0 0 - 0.555 0.494 0.573 - - 0 - 0.00%
2006-08-22 0 0.910 0.820 0.920 - - 0 0 - 0.555 0.500 0.561 - - 0 - 0.00%
2006-08-21 0 0.910 0.830 0.910 - - 0 0 - 0.555 0.506 0.555 - - 0 - -1.09%
2006-08-18 0 0.920 0.820 0.930 - - 0 0 - 0.561 0.500 0.567 - - 0 - 0.00%
2006-08-17 0 0.920 0.830 0.920 - - 0 0 - 0.561 0.506 0.561 - - 0 - 0.00%
2006-08-16 0 0.920 0.840 0.940 - - 0 0 - 0.561 0.512 0.573 - - 0 - 0.00%
2006-08-15 0 0.920 0.850 0.920 - - 0 0 - 0.561 0.518 0.561 - - 0 - 0.00%
2006-08-14 0 0.920 0.860 0.920 - - 0 0 - 0.561 0.524 0.561 - - 0 - 0.00%
2006-08-11 0 0.920 0.870 1.030 - - 0 0 - 0.561 0.530 0.628 - - 0 - 0.00%
2006-08-10 0 0.920 0.870 0.920 0.920 0.920 20,000 18,400 0.9200 0.561 0.530 0.561 0.561 0.561 32,807 0.5609 3.95%
2006-08-09 0 0.910 0.880 0.910 0.910 0.910 100,000 91,000 0.9100 0.540 0.522 0.540 0.540 0.540 168,667 0.5395 -3.19%
2006-08-08 0 0.940 0.830 1.050 - - 0 0 - 0.557 0.492 0.623 - - 0 - 0.00%
2006-08-07 0 0.940 0.830 1.050 - - 0 0 - 0.557 0.492 0.623 - - 0 - 0.00%
2006-08-04 0 0.940 0.830 0.940 - - 0 0 - 0.557 0.492 0.557 - - 0 - 0.00%
2006-08-03 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-08-02 0 0.940 0.830 0.940 - - 0 0 - 0.557 0.492 0.557 - - 0 - -1.05%
2006-08-01 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-31 0 0.950 0.830 0.950 - - 80,000 76,000 0.9500 0.563 0.492 0.563 - - 134,934 0.5632 0.00%
2006-07-28 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-27 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-26 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-25 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-24 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-21 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-20 0 0.950 0.830 1.050 - - 0 0 - 0.563 0.492 0.623 - - 0 - 0.00%
2006-07-19 0 0.950 0.830 1.050 - - 0 0 - 0.563 0.492 0.623 - - 0 - 0.00%
2006-07-18 0 0.950 0.830 1.050 - - 0 0 - 0.563 0.492 0.623 - - 0 - 0.00%
2006-07-17 0 0.950 0.650 1.050 - - 0 0 - 0.563 0.385 0.623 - - 0 - 0.00%
2006-07-14 0 0.950 0.830 0.990 - - 0 0 - 0.563 0.492 0.587 - - 0 - 0.00%
2006-07-13 0 0.950 0.830 0.990 - - 0 0 - 0.563 0.492 0.587 - - 0 - 0.00%
2006-07-12 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-11 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-10 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-07-07 0 0.950 0.830 1.040 0.950 0.950 100,000 95,000 0.9500 0.563 0.492 0.617 0.563 0.563 168,667 0.5632 0.00%
2006-07-06 0 0.950 0.830 1.020 - - 0 0 - 0.563 0.492 0.605 - - 0 - 0.00%
2006-07-05 0 0.950 0.830 1.020 - - 0 0 - 0.563 0.492 0.605 - - 0 - 0.00%
2006-07-04 0 0.950 0.830 1.020 - - 0 0 - 0.563 0.492 0.605 - - 0 - 0.00%
2006-07-03 0 0.950 0.830 1.020 - - 0 0 - 0.563 0.492 0.605 - - 0 - 0.00%
2006-06-30 0 0.950 0.830 1.020 - - 0 0 - 0.563 0.492 0.605 - - 0 - 0.00%
2006-06-29 0 0.950 0.830 1.030 - - 0 0 - 0.563 0.492 0.611 - - 0 - 0.00%
2006-06-28 0 0.950 0.830 1.050 - - 0 0 - 0.563 0.492 0.623 - - 0 - 0.00%
2006-06-27 0 0.950 0.830 - - - 0 0 - 0.563 0.492 - - - 0 - 0.00%
2006-06-26 0 0.950 0.830 1.050 - - 0 0 - 0.563 0.492 0.623 - - 0 - 0.00%
2006-06-23 0 0.950 0.830 1.090 - - 0 0 - 0.563 0.492 0.646 - - 0 - 0.00%
2006-06-22 0 0.950 0.830 1.090 - - 0 0 - 0.563 0.492 0.646 - - 0 - 0.00%
2006-06-21 0 0.950 0.830 1.390 - - 0 0 - 0.563 0.492 0.824 - - 0 - 0.00%
2006-06-20 0 0.950 0.830 0.990 0.950 0.950 200,000 190,000 0.9500 0.563 0.492 0.587 0.563 0.563 337,334 0.5632 1.06%
2006-06-19 0 0.940 0.830 0.950 0.940 0.940 100,000 94,000 0.9400 0.557 0.492 0.563 0.557 0.557 168,667 0.5573 -1.05%
2006-06-16 0 0.950 0.830 0.950 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2006-06-15 0 0.950 0.830 0.950 0.950 0.950 100,000 95,000 0.9500 0.563 0.492 0.563 0.563 0.563 168,667 0.5632 1.06%
2006-06-14 0 0.940 0.830 1.090 - - 0 0 - 0.557 0.492 0.646 - - 0 - 0.00%
2006-06-13 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-12 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-09 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-08 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-07 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-06 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-05 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-02 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-06-01 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-05-30 0 0.940 0.850 0.950 - - 0 0 - 0.557 0.504 0.563 - - 0 - 0.00%
2006-05-29 0 0.940 0.830 0.950 - - 0 0 - 0.557 0.492 0.563 - - 0 - 0.00%
2006-05-26 0 0.940 0.820 0.950 - - 0 0 - 0.557 0.486 0.563 - - 0 - 0.00%
2006-05-25 0 0.940 0.940 0.950 0.800 0.800 30,000 24,000 0.8000 0.557 0.557 0.563 0.474 0.474 50,600 0.4743 -1.05%
2006-05-24 0 0.950 - 0.950 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2006-05-23 0 0.950 - 0.950 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2006-05-22 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-19 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-18 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-17 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-16 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-15 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-12 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 0.563 0.474 0.563 0.563 0.563 16,867 0.5632 0.00%
2006-05-11 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 0.563 0.474 0.563 0.563 0.563 16,867 0.5632 0.00%
2006-05-10 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-09 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 0.563 0.474 0.563 0.563 0.563 16,867 0.5632 0.00%
2006-05-08 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-04 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-03 0 0.950 0.800 0.950 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2006-05-02 0 0.950 0.850 0.950 0.950 0.950 12,000 11,400 0.9500 0.563 0.504 0.563 0.563 0.563 20,240 0.5632 0.00%
2006-04-28 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-27 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-26 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-25 0 0.950 0.950 1.000 0.950 0.950 40,000 38,000 0.9500 0.563 0.563 0.593 0.563 0.563 67,467 0.5632 0.00%
2006-04-24 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-21 0 0.950 0.950 1.000 0.950 0.950 6,000 5,700 0.9500 0.563 0.563 0.593 0.563 0.563 10,120 0.5632 0.00%
2006-04-20 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-19 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-18 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-13 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-12 0 0.950 0.950 1.000 0.950 0.950 2,000 1,900 0.9500 0.563 0.563 0.593 0.563 0.563 3,373 0.5632 0.00%
2006-04-11 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-10 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-07 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.563 0.563 0.593 0.563 0.563 6,747 0.5632 0.00%
2006-04-06 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-04 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-04-03 0 0.950 0.950 0.990 0.950 0.950 36,000 34,200 0.9500 0.563 0.563 0.587 0.563 0.563 60,720 0.5632 0.00%
2006-03-31 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-30 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-29 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-28 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-27 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-24 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-23 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-22 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-21 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-20 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-17 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-16 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-15 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-14 0 0.950 0.950 0.970 - - 0 0 - 0.563 0.563 0.575 - - 0 - 0.00%
2006-03-13 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-10 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-09 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 1.06%
2006-03-08 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.557 0.557 0.593 0.557 0.557 33,733 0.5573 -2.08%
2006-03-07 0 0.960 0.940 1.000 - - 0 0 - 0.569 0.557 0.593 - - 0 - 0.00%
2006-03-06 0 0.960 0.960 1.000 - - 0 0 - 0.569 0.569 0.593 - - 0 - 1.05%
2006-03-03 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-02 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-03-01 0 0.950 0.950 1.000 - - 0 0 - 0.563 0.563 0.593 - - 0 - 0.00%
2006-02-28 0 0.950 0.950 1.000 0.850 0.950 22,000 20,500 0.9318 0.563 0.563 0.593 0.504 0.563 37,107 0.5525 -4.04%
2006-02-27 0 0.990 0.900 0.990 - - 0 0 - 0.587 0.534 0.587 - - 0 - 0.00%
2006-02-24 0 0.990 0.850 0.990 - - 0 0 - 0.587 0.504 0.587 - - 0 - 0.00%
2006-02-23 0 0.990 0.900 0.990 - - 0 0 - 0.587 0.534 0.587 - - 0 - 0.00%
2006-02-22 0 0.990 0.890 0.990 0.990 0.990 6,000 5,940 0.9900 0.587 0.528 0.587 0.587 0.587 10,120 0.5870 0.00%
2006-02-21 0 0.990 0.850 0.990 0.990 0.990 6,000 5,940 0.9900 0.587 0.504 0.587 0.587 0.587 10,120 0.5870 -1.00%
2006-02-20 0 1.000 0.900 1.000 - - 0 0 - 0.593 0.534 0.593 - - 0 - 0.00%
2006-02-17 0 1.000 0.850 1.020 - - 0 0 - 0.593 0.504 0.605 - - 0 - 0.00%
2006-02-16 0 1.000 0.850 1.000 - - 0 0 - 0.593 0.504 0.593 - - 0 - 0.00%
2006-02-15 0 1.000 0.850 1.050 - - 0 0 - 0.593 0.504 0.623 - - 0 - 0.00%
2006-02-14 0 1.000 0.850 1.000 - - 0 0 - 0.593 0.504 0.593 - - 0 - 0.00%
2006-02-13 0 1.000 0.850 1.010 - - 0 0 - 0.593 0.504 0.599 - - 0 - 0.00%
2006-02-10 0 1.000 0.850 1.020 1.000 1.020 30,000 30,040 1.0013 0.593 0.504 0.605 0.593 0.605 50,600 0.5937 0.00%
2006-02-09 0 1.000 1.000 1.030 1.000 1.000 2,000 2,000 1.0000 0.593 0.593 0.611 0.593 0.593 3,373 0.5929 -0.99%
2006-02-08 0 1.010 1.000 1.030 - - 0 0 - 0.599 0.593 0.611 - - 0 - 0.00%
2006-02-07 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.599 0.593 0.611 0.599 0.599 33,733 0.5988 -0.98%
2006-02-06 0 1.020 1.010 1.030 - - 0 0 - 0.605 0.599 0.611 - - 0 - 0.00%
2006-02-03 0 1.020 1.000 1.050 - - 20,000 20,200 1.0100 0.605 0.593 0.623 - - 33,733 0.5988 0.00%
2006-02-02 0 1.020 1.010 1.030 - - 0 0 - 0.605 0.599 0.611 - - 0 - 0.00%
2006-02-01 0 1.020 1.000 1.020 - - 0 0 - 0.605 0.593 0.605 - - 0 - 0.00%
2006-01-27 0 1.020 1.000 1.020 - - 0 0 - 0.605 0.593 0.605 - - 0 - 0.00%
2006-01-26 0 1.020 1.000 1.040 - - 0 0 - 0.605 0.593 0.617 - - 0 - 0.00%
2006-01-25 0 1.020 0.850 1.030 1.020 1.030 102,000 104,560 1.0251 0.605 0.504 0.611 0.605 0.611 172,041 0.6078 -0.97%
2006-01-24 0 1.030 0.850 1.040 - - 0 0 - 0.611 0.504 0.617 - - 0 - 0.00%
2006-01-23 0 1.030 0.850 1.050 1.030 1.030 50,000 51,500 1.0300 0.611 0.504 0.623 0.611 0.611 84,334 0.6107 -1.90%
2006-01-20 0 1.050 1.000 1.050 1.020 1.050 54,000 56,580 1.0478 0.623 0.593 0.623 0.605 0.623 91,080 0.6212 5.00%
2006-01-19 0 1.000 0.970 1.030 - - 0 0 - 0.593 0.575 0.611 - - 0 - 0.00%
2006-01-18 0 1.000 0.970 1.050 - - 0 0 - 0.593 0.575 0.623 - - 0 - 0.00%
2006-01-17 0 1.000 0.970 1.050 - - 0 0 - 0.593 0.575 0.623 - - 0 - 0.00%
2006-01-16 0 1.000 0.850 1.050 - - 0 0 - 0.593 0.504 0.623 - - 0 - 0.00%
2006-01-13 0 1.000 0.920 1.000 - - 0 0 - 0.593 0.545 0.593 - - 0 - 0.00%
2006-01-12 0 1.000 0.850 1.000 - - 0 0 - 0.593 0.504 0.593 - - 0 - -2.44%
2006-01-11 0 1.025 0.850 1.050 - - 0 0 - 0.608 0.504 0.623 - - 0 - 0.00%
2006-01-10 0 1.025 0.900 1.050 - - 0 0 - 0.608 0.534 0.623 - - 0 - 0.00%
2006-01-09 0 1.050 0.950 1.050 - - 0 0 - 0.608 0.550 0.608 - - 0 - 0.00%
2006-01-06 0 1.050 0.950 1.050 - - 0 0 - 0.608 0.550 0.608 - - 0 - 0.00%
2006-01-05 0 1.050 0.950 1.050 1.040 1.050 44,000 45,800 1.0409 0.608 0.550 0.608 0.602 0.608 76,024 0.6024 0.96%
2006-01-04 0 1.040 0.750 1.050 - - 0 0 - 0.602 0.434 0.608 - - 0 - 0.00%
2006-01-03 0 1.040 0.810 1.050 - - 0 0 - 0.602 0.469 0.608 - - 0 - 0.00%
2005-12-30 0 1.040 1.040 1.050 1.000 1.010 40,000 40,200 1.0050 0.602 0.602 0.608 0.579 0.585 69,112 0.5817 0.97%
2005-12-29 0 1.030 0.800 1.050 - - 0 0 - 0.596 0.463 0.608 - - 0 - 0.00%
2005-12-28 0 1.030 - 1.050 - - 0 0 - 0.596 - 0.608 - - 0 - 0.00%
2005-12-23 0 1.030 0.900 1.050 - - 0 0 - 0.596 0.521 0.608 - - 0 - 0.00%
2005-12-22 0 1.030 0.900 1.050 - - 0 0 - 0.596 0.521 0.608 - - 0 - 0.00%
2005-12-21 0 1.030 0.950 1.050 1.030 1.030 200,000 206,000 1.0300 0.596 0.550 0.608 0.596 0.596 345,562 0.5961 -1.90%
2005-12-20 0 1.050 - 1.050 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2005-12-19 0 1.050 - 1.050 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2005-12-16 0 1.050 - 1.050 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2005-12-15 0 1.050 - 1.050 1.030 1.050 114,000 117,820 1.0335 0.608 - 0.608 0.596 0.608 196,970 0.5982 1.94%
2005-12-14 0 1.030 1.020 1.030 - - 0 0 - 0.596 0.590 0.596 - - 0 - 0.00%
2005-12-13 0 1.030 0.900 1.030 - - 0 0 - 0.596 0.521 0.596 - - 0 - 0.00%
2005-12-12 0 1.030 0.950 1.030 - - 100,000 103,000 1.0300 0.596 0.550 0.596 - - 172,781 0.5961 0.00%
2005-12-09 0 1.030 0.950 1.050 - - 0 0 - 0.596 0.550 0.608 - - 0 - 0.00%
2005-12-08 0 1.030 0.950 1.050 - - 0 0 - 0.596 0.550 0.608 - - 0 - 0.00%
2005-12-07 0 1.030 0.950 1.050 - - 0 0 - 0.596 0.550 0.608 - - 0 - 0.00%
2005-12-06 0 1.030 0.930 1.050 - - 0 0 - 0.596 0.538 0.608 - - 0 - 0.00%
2005-12-05 0 1.030 1.000 1.050 - - 0 0 - 0.596 0.579 0.608 - - 0 - 0.00%
2005-12-02 0 1.030 0.950 1.050 1.030 1.030 100,000 103,000 1.0300 0.596 0.550 0.608 0.596 0.596 172,781 0.5961 0.00%
2005-12-01 0 1.030 0.930 1.040 - - 0 0 - 0.596 0.538 0.602 - - 0 - 0.00%
2005-11-30 0 1.030 0.950 1.040 - - 0 0 - 0.596 0.550 0.602 - - 0 - 0.00%
2005-11-29 0 1.030 1.020 1.040 - - 0 0 - 0.596 0.590 0.602 - - 0 - 0.00%
2005-11-28 0 1.030 1.010 1.040 - - 0 0 - 0.596 0.585 0.602 - - 0 - 0.00%
2005-11-25 0 1.030 0.930 1.040 1.030 1.030 100,000 103,000 1.0300 0.596 0.538 0.602 0.596 0.596 172,781 0.5961 0.00%
2005-11-24 0 1.030 1.000 1.040 1.030 1.030 200,000 206,000 1.0300 0.596 0.579 0.602 0.596 0.596 345,562 0.5961 0.00%
2005-11-23 0 1.030 1.000 1.030 1.030 1.030 40,000 41,200 1.0300 0.596 0.579 0.596 0.596 0.596 69,112 0.5961 0.00%
2005-11-22 0 1.030 1.020 1.030 - - 0 0 - 0.596 0.590 0.596 - - 0 - 0.00%
2005-11-21 0 1.030 1.020 1.030 - - 0 0 - 0.596 0.590 0.596 - - 0 - 0.00%
2005-11-18 0 1.030 1.020 1.030 - - 0 0 - 0.596 0.590 0.596 - - 0 - 0.00%
2005-11-17 0 1.030 0.950 1.030 - - 0 0 - 0.596 0.550 0.596 - - 0 - 0.00%
2005-11-16 0 1.030 0.950 1.030 - - 0 0 - 0.596 0.550 0.596 - - 0 - 0.00%
2005-11-15 0 1.030 0.950 1.030 1.030 1.030 60,000 61,800 1.0300 0.596 0.550 0.596 0.596 0.596 103,669 0.5961 0.00%
2005-11-14 0 1.030 1.000 1.030 1.030 1.030 70,000 72,100 1.0300 0.596 0.579 0.596 0.596 0.596 120,947 0.5961 0.00%
2005-11-11 0 1.030 1.030 - - - 0 0 - 0.596 0.596 - - - 0 - 0.00%
2005-11-10 0 1.030 1.030 1.070 - - 0 0 - 0.596 0.596 0.619 - - 0 - 0.00%
2005-11-09 0 1.030 0.950 1.030 - - 0 0 - 0.596 0.550 0.596 - - 0 - 0.00%
2005-11-08 0 1.030 0.950 1.030 1.030 1.030 100,000 103,000 1.0300 0.596 0.550 0.596 0.596 0.596 172,781 0.5961 0.00%
2005-11-07 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-11-04 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-11-03 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-11-02 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-11-01 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-10-31 0 1.030 1.030 1.050 1.030 1.030 10,000 10,300 1.0300 0.596 0.596 0.608 0.596 0.596 17,278 0.5961 0.00%
2005-10-28 0 1.030 1.030 1.050 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2005-10-27 0 1.030 1.030 1.050 1.030 1.030 22,000 22,660 1.0300 0.596 0.596 0.608 0.596 0.596 38,012 0.5961 0.00%
2005-10-26 0 1.030 1.030 1.050 1.030 1.030 28,000 28,840 1.0300 0.596 0.596 0.608 0.596 0.596 48,379 0.5961 -1.90%
2005-10-25 0 1.050 1.030 1.050 - - 0 0 - 0.608 0.596 0.608 - - 0 - 0.00%
2005-10-24 0 1.050 0.800 1.050 - - 0 0 - 0.608 0.463 0.608 - - 0 - 0.00%
2005-10-21 0 1.050 1.030 1.050 - - 0 0 - 0.608 0.596 0.608 - - 0 - 0.00%
2005-10-20 0 1.050 1.030 1.050 - - 0 0 - 0.608 0.596 0.608 - - 0 - 0.00%
2005-10-19 0 1.050 0.820 1.050 - - 0 0 - 0.608 0.475 0.608 - - 0 - 0.00%
2005-10-18 0 1.050 - 1.050 1.050 1.050 20,000 21,000 1.0500 0.608 - 0.608 0.608 0.608 34,556 0.6077 0.00%
2005-10-17 0 1.050 1.040 1.050 1.050 1.050 100,000 105,000 1.0500 0.608 0.602 0.608 0.608 0.608 172,781 0.6077 0.00%
2005-10-14 0 1.050 1.040 1.050 - - 0 0 - 0.608 0.602 0.608 - - 0 - 0.00%
2005-10-13 0 1.050 0.700 1.050 1.050 1.050 100,000 105,000 1.0500 0.608 0.405 0.608 0.608 0.608 172,781 0.6077 0.00%
2005-10-12 0 1.050 0.950 1.050 - - 0 0 - 0.608 0.550 0.608 - - 0 - -0.94%
2005-10-10 0 1.060 - 1.100 - - 0 0 - 0.613 - 0.637 - - 0 - 0.00%
2005-10-07 0 1.060 1.050 1.100 - - 0 0 - 0.613 0.608 0.637 - - 0 - 0.00%
2005-10-06 0 1.060 1.050 1.100 - - 0 0 - 0.613 0.608 0.637 - - 0 - 0.00%
2005-10-05 0 1.060 1.050 1.080 - - 0 0 - 0.613 0.608 0.625 - - 0 - 0.00%
2005-10-04 0 1.060 0.810 1.080 1.060 1.060 100,000 106,000 1.0600 0.613 0.469 0.625 0.613 0.613 172,781 0.6135 0.00%
2005-10-03 0 1.060 - 1.100 - - 0 0 - 0.613 - 0.637 - - 0 - 0.00%
2005-09-30 0 1.060 1.050 1.070 - - 0 0 - 0.613 0.608 0.619 - - 0 - 0.00%
2005-09-29 0 1.060 1.060 1.080 1.060 1.060 6,000 6,360 1.0600 0.613 0.613 0.625 0.613 0.613 10,367 0.6135 0.00%
2005-09-28 0 1.060 - 1.080 - - 0 0 - 0.613 - 0.625 - - 0 - 0.00%
2005-09-27 0 1.060 1.060 1.070 - - 0 0 - 0.613 0.613 0.619 - - 0 - 0.00%
2005-09-26 0 1.060 1.060 1.080 - - 0 0 - 0.613 0.613 0.625 - - 0 - 0.00%
2005-09-23 0 1.060 1.040 1.100 - - 0 0 - 0.613 0.602 0.637 - - 0 - 0.00%
2005-09-22 0 1.060 1.040 1.100 1.060 1.060 94,000 99,640 1.0600 0.613 0.602 0.637 0.613 0.613 162,414 0.6135 0.95%
2005-09-21 0 1.050 1.040 1.080 - - 0 0 - 0.608 0.602 0.625 - - 0 - 0.00%
2005-09-20 0 1.050 1.040 1.080 - - 0 0 - 0.608 0.602 0.625 - - 0 - 0.00%
2005-09-16 0 1.050 1.040 1.100 - - 0 0 - 0.608 0.602 0.637 - - 0 - 0.00%
2005-09-15 0 1.050 1.050 1.080 - - 0 0 - 0.608 0.608 0.625 - - 0 - 0.00%
2005-09-14 0 1.050 1.050 1.080 - - 0 0 - 0.608 0.608 0.625 - - 0 - 0.00%
2005-09-13 0 1.050 - 1.100 - - 0 0 - 0.608 - 0.637 - - 0 - 0.00%
2005-09-12 0 1.050 1.050 1.080 - - 0 0 - 0.608 0.608 0.625 - - 0 - 0.00%
2005-09-09 0 1.050 1.050 1.080 1.050 1.050 20,000 21,000 1.0500 0.608 0.608 0.625 0.608 0.608 34,556 0.6077 0.00%
2005-09-08 0 1.050 1.050 1.080 - - 0 0 - 0.608 0.608 0.625 - - 0 - 0.96%
2005-09-07 0 1.040 1.040 1.080 - - 0 0 - 0.602 0.602 0.625 - - 0 - 0.00%
2005-09-06 0 1.040 1.040 1.080 - - 0 0 - 0.602 0.602 0.625 - - 0 - 0.00%
2005-09-05 0 1.040 1.040 1.080 1.040 1.040 24,000 24,960 1.0400 0.602 0.602 0.625 0.602 0.602 41,467 0.6019 -0.95%
2005-09-02 0 1.050 1.040 1.100 1.050 1.050 16,000 16,800 1.0500 0.608 0.602 0.637 0.608 0.608 27,645 0.6077 0.96%
2005-09-01 0 1.040 1.030 1.100 1.040 1.040 150,000 156,000 1.0400 0.602 0.596 0.637 0.602 0.602 259,172 0.6019 0.00%
2005-08-31 0 1.040 1.040 1.100 1.040 1.040 42,000 43,680 1.0400 0.602 0.602 0.637 0.602 0.602 72,568 0.6019 0.00%
2005-08-30 0 1.040 1.030 1.050 - - 0 0 - 0.602 0.596 0.608 - - 0 - 0.00%
2005-08-29 0 1.040 1.030 1.070 - - 0 0 - 0.602 0.596 0.619 - - 0 - 0.00%
2005-08-26 0 1.040 1.040 1.050 1.040 1.040 38,000 39,520 1.0400 0.602 0.602 0.608 0.602 0.602 65,657 0.6019 0.97%
2005-08-25 0 1.030 0.800 1.040 1.030 1.030 50,000 51,500 1.0300 0.596 0.463 0.602 0.596 0.596 86,391 0.5961 0.00%
2005-08-24 0 1.030 0.800 1.050 1.030 1.030 50,000 51,500 1.0300 0.596 0.463 0.608 0.596 0.596 86,391 0.5961 -1.90%
2005-08-23 0 1.050 1.030 1.080 1.050 1.050 100,000 105,000 1.0500 0.608 0.596 0.625 0.608 0.608 172,781 0.6077 0.96%
2005-08-22 0 1.040 1.030 1.050 1.040 1.040 200,000 208,000 1.0400 0.602 0.596 0.608 0.602 0.602 345,562 0.6019 -0.95%
2005-08-19 0 1.050 0.800 1.050 1.050 1.050 20,000 21,000 1.0500 0.608 0.463 0.608 0.608 0.608 34,556 0.6077 0.96%
2005-08-18 0 1.040 0.800 1.070 - - 0 0 - 0.602 0.463 0.619 - - 0 - 0.00%
2005-08-17 0 1.040 0.800 1.070 - - 0 0 - 0.602 0.463 0.619 - - 0 - 0.00%
2005-08-16 0 1.040 0.800 1.060 - - 0 0 - 0.602 0.463 0.613 - - 0 - 0.00%
2005-08-15 0 1.040 1.040 1.060 - - 0 0 - 0.602 0.602 0.613 - - 0 - 0.00%
2005-08-12 0 1.040 1.040 1.070 - - 0 0 - 0.602 0.602 0.619 - - 0 - 0.00%
2005-08-11 0 1.040 1.040 1.070 - - 0 0 - 0.602 0.602 0.619 - - 0 - 0.00%
2005-08-10 0 1.040 1.030 1.050 - - 0 0 - 0.602 0.596 0.608 - - 0 - 0.00%
2005-08-09 0 1.040 1.030 1.060 1.030 1.040 72,000 74,260 1.0314 0.602 0.596 0.613 0.596 0.602 124,402 0.5969 -0.95%
2005-08-08 0 1.050 1.020 1.050 - - 0 0 - 0.608 0.590 0.608 - - 0 - 0.00%
2005-08-05 0 1.050 0.800 1.050 1.050 1.070 176,000 184,920 1.0507 0.608 0.463 0.608 0.608 0.619 304,095 0.6081 0.96%
2005-08-04 0 1.040 0.800 1.070 - - 0 0 - 0.602 0.463 0.619 - - 0 - 0.00%
2005-08-03 0 1.040 0.800 1.080 - - 0 0 - 0.602 0.463 0.625 - - 0 - 0.00%
2005-08-02 0 1.040 - 1.080 - - 0 0 - 0.602 - 0.625 - - 0 - -0.00%
2005-08-01 0 1.070 0.990 1.070 1.050 1.070 26,000 27,420 1.0546 0.602 0.557 0.602 0.591 0.602 46,219 0.5933 0.00%
2005-07-29 0 1.070 1.030 1.070 1.070 1.070 2,000 2,140 1.0700 0.602 0.579 0.602 0.602 0.602 3,555 0.6019 4.90%
2005-07-28 0 1.020 - 1.030 1.020 1.020 14,000 14,280 1.0200 0.574 - 0.579 0.574 0.574 24,887 0.5738 -1.92%
2005-07-27 0 1.040 1.040 1.100 - - 2,000 2,200 1.1000 0.585 0.585 0.619 - - 3,555 0.6188 1.96%
2005-07-26 0 1.020 1.020 1.060 - - 2,000 2,120 1.0600 0.574 0.574 0.596 - - 3,555 0.5963 0.00%
2005-07-25 0 1.020 1.020 - 1.020 1.020 48,000 48,920 1.0192 0.574 0.574 - 0.574 0.574 85,327 0.5733 0.00%
2005-07-22 0 1.020 0.800 1.080 1.020 1.020 140,000 142,800 1.0200 0.574 0.450 0.608 0.574 0.574 248,871 0.5738 0.00%
2005-07-21 0 1.020 0.800 - - - 0 0 - 0.574 0.450 - - - 0 - 0.00%
2005-07-20 0 1.020 0.800 1.020 1.020 1.020 4,000 4,080 1.0200 0.574 0.450 0.574 0.574 0.574 7,111 0.5738 0.00%
2005-07-19 0 1.020 0.900 1.020 - - 0 0 - 0.574 0.506 0.574 - - 0 - -1.92%
2005-07-18 0 1.040 0.900 1.040 - - 0 0 - 0.585 0.506 0.585 - - 0 - 0.00%
2005-07-15 0 1.040 1.040 1.050 1.000 1.000 30,000 30,000 1.0000 0.585 0.585 0.591 0.563 0.563 53,330 0.5625 -1.89%
2005-07-14 0 1.060 1.060 1.100 0.940 1.040 80,000 75,400 0.9425 0.596 0.596 0.619 0.529 0.585 142,212 0.5302 3.92%
2005-07-13 0 1.020 1.000 1.030 1.010 1.020 60,000 61,100 1.0183 0.574 0.563 0.579 0.568 0.574 106,659 0.5729 10.87%
2005-07-12 0 0.920 0.920 1.010 - - 0 0 - 0.518 0.518 0.568 - - 0 - 0.00%
2005-07-11 0 0.920 0.920 1.020 0.900 0.900 10,000 9,000 0.9000 0.518 0.518 0.574 0.506 0.506 17,777 0.5063 -9.80%
2005-07-08 0 1.020 - 1.020 1.020 1.070 78,000 81,960 1.0508 0.574 - 0.574 0.574 0.602 138,657 0.5911 -2.86%
2005-07-07 0 1.050 1.050 - - - 0 0 - 0.591 0.591 - - - 0 - 3.96%
2005-07-06 0 1.010 0.970 1.020 - - 0 0 - 0.568 0.546 0.574 - - 0 - 0.00%
2005-07-05 0 1.010 0.970 1.020 1.010 1.010 50,000 50,500 1.0100 0.568 0.546 0.574 0.568 0.568 88,883 0.5682 0.00%
2005-07-04 0 1.010 0.960 1.010 1.020 1.020 30,000 30,600 1.0200 0.568 0.540 0.568 0.574 0.574 53,330 0.5738 -3.81%
2005-06-30 0 1.050 1.000 1.080 - - 0 0 - 0.591 0.563 0.608 - - 0 - 0.00%
2005-06-29 0 1.050 1.000 1.050 - - 0 0 - 0.591 0.563 0.591 - - 0 - 0.00%
2005-06-28 0 1.050 1.050 - - - 0 0 - 0.591 0.591 - - - 0 - 5.00%
2005-06-27 0 1.000 0.950 1.000 - - 0 0 - 0.563 0.534 0.563 - - 0 - 0.00%
2005-06-24 0 1.000 0.960 1.000 - - 0 0 - 0.563 0.540 0.563 - - 0 - 0.00%
2005-06-23 0 1.000 0.960 1.000 - - 0 0 - 0.563 0.540 0.563 - - 0 - 0.00%
2005-06-22 0 1.000 0.950 1.020 - - 0 0 - 0.563 0.534 0.574 - - 0 - 0.00%
2005-06-21 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.563 0.551 0.563 0.563 0.563 35,553 0.5625 -1.96%
2005-06-20 0 1.020 0.950 1.030 - - 0 0 - 0.574 0.534 0.579 - - 0 - 0.00%
2005-06-17 0 1.020 0.950 - - - 0 0 - 0.574 0.534 - - - 0 - 0.00%
2005-06-16 0 1.020 0.950 1.050 - - 0 0 - 0.574 0.534 0.591 - - 0 - 0.00%
2005-06-15 0 1.020 0.960 - - - 0 0 - 0.574 0.540 - - - 0 - 0.00%
2005-06-14 0 1.020 0.960 - - - 0 0 - 0.574 0.540 - - - 0 - 0.00%
2005-06-13 0 1.020 1.000 - - - 0 0 - 0.574 0.563 - - - 0 - 0.00%
2005-06-10 0 1.020 1.000 1.020 1.020 1.020 20,000 20,400 1.0200 0.574 0.563 0.574 0.574 0.574 35,553 0.5738 0.00%
2005-06-09 0 1.020 1.000 1.020 - - 0 0 - 0.574 0.563 0.574 - - 0 - -0.97%
2005-06-08 0 1.030 1.000 1.030 - - 0 0 - 0.579 0.563 0.579 - - 0 - -1.90%
2005-06-07 0 1.050 0.850 1.050 - - 0 0 - 0.591 0.478 0.591 - - 0 - 0.00%
2005-06-06 0 1.050 1.000 - - - 0 0 - 0.591 0.563 - - - 0 - 0.00%
2005-06-03 0 1.050 0.980 - - - 0 0 - 0.591 0.551 - - - 0 - 0.00%
2005-06-02 0 1.050 0.980 1.060 - - 0 0 - 0.591 0.551 0.596 - - 0 - 0.00%
2005-06-01 0 1.050 0.900 1.060 - - 0 0 - 0.591 0.506 0.596 - - 0 - 0.00%
2005-05-31 0 1.050 0.980 1.050 - - 0 0 - 0.591 0.551 0.591 - - 0 - 0.00%
2005-05-30 0 1.050 0.980 1.050 - - 0 0 - 0.591 0.551 0.591 - - 0 - 0.00%
2005-05-27 0 1.050 1.010 1.050 0.980 1.050 6,000 6,160 1.0267 0.591 0.568 0.591 0.551 0.591 10,666 0.5775 0.00%
2005-05-26 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.591 0.563 0.591 0.591 0.591 35,553 0.5907 0.96%
2005-05-25 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 0.585 0.551 0.585 0.585 0.585 3,555 0.5850 0.97%
2005-05-24 0 1.030 1.030 1.040 - - 0 0 - 0.579 0.579 0.585 - - 0 - 0.00%
2005-05-23 0 1.030 - 1.040 - - 0 0 - 0.579 - 0.585 - - 0 - 0.00%
2005-05-20 0 1.030 1.020 1.030 1.030 1.030 30,000 30,900 1.0300 0.579 0.574 0.579 0.579 0.579 53,330 0.5794 0.98%
2005-05-19 0 1.020 1.020 - 1.020 1.020 50,000 51,000 1.0200 0.574 0.574 - 0.574 0.574 88,883 0.5738 0.00%
2005-05-18 0 1.020 1.020 1.040 1.020 1.020 50,000 51,000 1.0200 0.574 0.574 0.585 0.574 0.574 88,883 0.5738 -0.97%
2005-05-17 0 1.030 0.970 1.030 1.030 1.030 100,000 103,000 1.0300 0.579 0.546 0.579 0.579 0.579 177,765 0.5794 -0.96%
2005-05-13 0 1.040 1.030 - 1.030 1.040 60,000 62,100 1.0350 0.585 0.579 - 0.579 0.585 106,659 0.5822 0.00%
2005-05-12 0 1.040 1.040 1.050 1.030 1.040 66,000 68,140 1.0324 0.585 0.585 0.591 0.579 0.585 117,325 0.5808 -0.95%
2005-05-11 0 1.050 1.030 1.050 1.030 1.050 90,000 93,500 1.0389 0.591 0.579 0.591 0.579 0.591 159,989 0.5844 1.94%
2005-05-10 0 1.030 1.030 1.060 1.000 1.030 154,000 155,500 1.0097 0.579 0.579 0.596 0.563 0.579 273,758 0.5680 -2.83%
2005-05-09 0 1.060 1.030 1.060 1.030 1.060 46,000 48,280 1.0496 0.596 0.579 0.596 0.579 0.596 81,772 0.5904 2.91%
2005-05-06 0 1.030 1.010 1.040 - - 0 0 - 0.579 0.568 0.585 - - 0 - 0.00%
2005-05-05 0 1.030 0.950 1.050 - - 0 0 - 0.579 0.534 0.591 - - 0 - 0.00%
2005-05-04 0 1.030 1.030 1.060 1.030 1.030 50,000 51,500 1.0300 0.579 0.579 0.596 0.579 0.579 88,883 0.5794 -1.90%
2005-05-03 0 1.050 1.020 1.050 1.030 1.060 100,000 104,500 1.0450 0.591 0.574 0.591 0.579 0.596 177,765 0.5879 0.96%
2005-04-29 0 1.040 1.030 1.050 - - 0 0 - 0.585 0.579 0.591 - - 0 - 0.00%
2005-04-28 0 1.040 0.970 1.050 - - 0 0 - 0.585 0.546 0.591 - - 0 - 0.00%
2005-04-27 0 1.040 0.970 1.050 1.040 1.040 30,000 31,200 1.0400 0.585 0.546 0.591 0.585 0.585 53,330 0.5850 0.97%
2005-04-26 0 1.030 0.970 1.040 - - 0 0 - 0.579 0.546 0.585 - - 0 - 0.00%
2005-04-25 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.579 0.574 0.591 0.579 0.579 88,883 0.5794 0.00%
2005-04-22 0 1.030 1.030 1.050 - - 0 0 - 0.579 0.579 0.591 - - 0 - 0.00%
2005-04-21 0 1.030 1.020 - 1.030 1.030 50,000 51,500 1.0300 0.579 0.574 - 0.579 0.579 88,883 0.5794 -1.90%
2005-04-20 0 1.050 1.030 1.050 - - 0 0 - 0.591 0.579 0.591 - - 0 - 0.00%
2005-04-19 0 1.050 1.030 1.080 - - 0 0 - 0.591 0.579 0.608 - - 0 - 0.00%
2005-04-18 0 1.050 1.030 - - - 0 0 - 0.591 0.579 - - - 0 - 0.00%
2005-04-15 0 1.050 1.030 1.050 - - 20,000 20,600 1.0300 0.591 0.579 0.591 - - 35,553 0.5794 0.00%
2005-04-14 0 1.050 1.030 1.050 1.050 1.050 18,000 18,900 1.0500 0.591 0.579 0.591 0.591 0.591 31,998 0.5907 0.00%
2005-04-13 0 1.050 1.030 1.080 - - 0 0 - 0.591 0.579 0.608 - - 0 - 0.00%
2005-04-12 0 1.050 1.030 1.050 - - 0 0 - 0.591 0.579 0.591 - - 0 - 0.00%
2005-04-11 0 1.050 1.030 1.060 1.050 1.050 50,000 52,500 1.0500 0.591 0.579 0.596 0.591 0.591 88,883 0.5907 -0.94%
2005-04-08 0 1.060 1.050 1.070 1.050 1.060 104,000 109,500 1.0529 0.596 0.591 0.602 0.591 0.596 184,876 0.5923 2.91%
2005-04-07 0 1.030 1.030 1.050 - - 0 0 - 0.579 0.579 0.591 - - 0 - 0.00%
2005-04-06 0 1.030 1.030 1.050 - - 0 0 - 0.579 0.579 0.591 - - 0 - 0.00%
2005-04-04 0 1.030 1.030 1.060 1.030 1.030 60,000 61,800 1.0300 0.579 0.579 0.596 0.579 0.579 106,659 0.5794 -0.96%
2005-04-01 0 1.040 1.030 1.060 1.040 1.080 208,000 218,540 1.0507 0.585 0.579 0.596 0.585 0.608 369,751 0.5910 -1.89%
2005-03-31 0 1.060 1.020 1.060 1.050 1.060 60,000 63,300 1.0550 0.596 0.574 0.596 0.591 0.596 106,659 0.5935 1.92%
2005-03-30 0 1.040 1.010 1.070 1.010 1.040 250,000 256,800 1.0272 0.585 0.568 0.602 0.568 0.585 444,413 0.5778 -0.95%
2005-03-29 0 1.050 1.000 1.050 1.010 1.050 200,000 203,600 1.0180 0.591 0.563 0.591 0.568 0.591 355,530 0.5727 2.94%
2005-03-24 0 1.020 1.020 1.040 1.020 1.020 114,000 116,280 1.0200 0.574 0.574 0.585 0.574 0.574 202,652 0.5738 -1.92%
2005-03-23 0 1.040 1.040 1.050 1.040 1.050 210,000 219,600 1.0457 0.585 0.585 0.591 0.585 0.591 373,307 0.5883 -1.89%
2005-03-22 0 1.060 1.040 1.060 1.050 1.060 180,000 190,060 1.0559 0.596 0.585 0.596 0.591 0.596 319,977 0.5940 -0.93%
2005-03-21 0 1.070 1.060 1.090 1.050 1.100 6,656,000 6,992,300 1.0505 0.602 0.596 0.613 0.591 0.619 11,832,044 0.5910 7.00%
2005-03-18 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2005-02-17 0 1.000 0.980 1.030 - - 0 0 - 0.563 0.551 0.579 - - 0 - 0.00%
2005-02-16 0 1.000 0.970 1.030 - - 0 0 - 0.563 0.546 0.579 - - 0 - 0.00%
2005-02-15 0 1.000 0.980 1.030 - - 0 0 - 0.563 0.551 0.579 - - 0 - 0.00%
2005-02-14 0 1.000 0.980 1.030 - - 0 0 - 0.563 0.551 0.579 - - 0 - 0.00%
2005-02-08 0 1.000 1.000 1.030 - - 0 0 - 0.563 0.563 0.579 - - 0 - 0.00%
2005-02-07 0 1.000 1.000 1.030 - - 0 0 - 0.563 0.563 0.579 - - 0 - 0.00%
2005-02-04 0 1.000 1.000 1.030 - - 0 0 - 0.563 0.563 0.579 - - 0 - 1.01%
2005-02-03 0 0.990 0.970 1.040 0.990 0.990 50,000 49,500 0.9900 0.557 0.546 0.585 0.557 0.557 88,883 0.5569 -1.00%
2005-02-02 0 1.000 0.930 1.040 - - 0 0 - 0.563 0.523 0.585 - - 0 - 0.00%
2005-02-01 0 1.000 0.990 1.010 - - 0 0 - 0.563 0.557 0.568 - - 0 - 0.00%
2005-01-31 0 1.000 1.000 1.010 1.000 1.000 38,000 38,000 1.0000 0.563 0.563 0.568 0.563 0.563 67,551 0.5625 2.04%
2005-01-28 0 0.980 0.980 1.040 - - 0 0 - 0.551 0.551 0.585 - - 0 - 0.00%
2005-01-27 0 0.980 0.980 1.020 0.980 0.990 110,000 108,000 0.9818 0.551 0.551 0.574 0.551 0.557 195,542 0.5523 -2.97%
2005-01-26 0 1.010 0.930 1.010 1.010 1.020 150,000 152,500 1.0167 0.568 0.523 0.568 0.568 0.574 266,648 0.5719 -1.94%
2005-01-25 0 1.030 1.030 - 1.030 1.030 50,000 51,500 1.0300 0.579 0.579 - 0.579 0.579 88,883 0.5794 0.00%
2005-01-24 0 1.030 1.000 1.030 1.030 1.030 40,000 41,200 1.0300 0.579 0.563 0.579 0.579 0.579 71,106 0.5794 1.98%
2005-01-21 0 1.010 0.980 - - - 0 0 - 0.568 0.551 - - - 0 - 0.00%
2005-01-20 0 1.010 0.990 - 1.010 1.010 50,000 50,500 1.0100 0.568 0.557 - 0.568 0.568 88,883 0.5682 -2.88%
2005-01-19 0 1.040 1.000 1.080 - - 0 0 - 0.585 0.563 0.608 - - 0 - 0.00%
2005-01-18 0 1.040 1.010 1.040 1.040 1.040 90,000 93,600 1.0400 0.585 0.568 0.585 0.585 0.585 159,989 0.5850 0.00%
2005-01-17 0 1.040 1.020 - 1.030 1.040 70,000 72,600 1.0371 0.585 0.574 - 0.579 0.585 124,436 0.5834 1.96%
2005-01-14 0 1.020 0.990 1.030 - - 0 0 - 0.574 0.557 0.579 - - 0 - 0.00%
2005-01-13 0 1.020 1.000 1.030 - - 0 0 - 0.574 0.563 0.579 - - 0 - 0.00%
2005-01-12 0 1.020 1.000 1.020 1.020 1.020 40,000 40,800 1.0200 0.574 0.563 0.574 0.574 0.574 71,106 0.5738 2.00%
2005-01-11 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.563 0.557 0.574 0.563 0.563 88,883 0.5625 0.00%
2005-01-10 0 1.030 1.030 1.050 1.030 1.050 120,000 125,100 1.0425 0.563 0.563 0.573 0.563 0.573 219,718 0.5694 -1.90%
2005-01-07 0 1.050 1.030 1.050 1.050 1.050 40,000 42,000 1.0500 0.573 0.563 0.573 0.573 0.573 73,239 0.5735 -4.55%
2005-01-06 0 1.100 1.040 1.100 1.100 1.100 90,000 99,000 1.1000 0.601 0.568 0.601 0.601 0.601 164,788 0.6008 0.00%
2005-01-05 0 1.100 1.050 1.100 1.080 1.100 62,000 68,160 1.0994 0.601 0.573 0.601 0.590 0.601 113,521 0.6004 2.80%
2005-01-04 0 1.070 1.010 1.070 1.010 1.070 250,000 262,220 1.0489 0.584 0.552 0.584 0.552 0.584 457,745 0.5729 0.00%
2005-01-03 0 1.070 1.020 1.070 1.020 1.080 120,000 123,600 1.0300 0.584 0.557 0.584 0.557 0.590 219,718 0.5625 7.00%
2004-12-31 0 1.000 0.990 1.060 - - 0 0 - 0.546 0.541 0.579 - - 0 - 0.00%
2004-12-30 0 1.000 0.990 1.080 - - 0 0 - 0.546 0.541 0.590 - - 0 - 0.00%
2004-12-29 0 1.000 1.000 1.050 1.000 1.020 50,000 50,280 1.0056 0.546 0.546 0.573 0.546 0.557 91,549 0.5492 0.00%
2004-12-28 0 1.000 0.970 1.050 - - 0 0 - 0.546 0.530 0.573 - - 0 - 0.00%
2004-12-24 0 1.000 1.000 1.020 1.000 1.080 262,000 264,000 1.0076 0.546 0.546 0.557 0.546 0.590 479,717 0.5503 0.00%
2004-12-23 0 1.000 1.000 1.020 1.000 1.020 260,000 261,000 1.0038 0.546 0.546 0.557 0.546 0.557 476,055 0.5483 0.00%
2004-12-22 0 1.000 1.000 1.020 1.000 1.000 264,000 264,000 1.0000 0.546 0.546 0.557 0.546 0.546 483,379 0.5462 0.00%
2004-12-21 0 1.000 1.000 1.020 1.000 1.000 168,000 168,000 1.0000 0.546 0.546 0.557 0.546 0.546 307,605 0.5462 -1.96%
2004-12-20 0 1.020 1.010 1.020 1.020 1.020 26,000 26,520 1.0200 0.557 0.552 0.557 0.557 0.557 47,605 0.5571 2.00%
2004-12-17 0 1.000 0.980 - 1.000 1.000 100,000 100,000 1.0000 0.546 0.535 - 0.546 0.546 183,098 0.5462 0.00%
2004-12-16 0 1.000 0.970 - 1.000 1.000 184,000 184,000 1.0000 0.546 0.530 - 0.546 0.546 336,900 0.5462 0.00%
2004-12-15 0 1.000 0.970 1.000 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2004-12-14 0 1.000 0.950 - - - 0 0 - 0.546 0.519 - - - 0 - 0.00%
2004-12-13 0 1.000 0.980 1.000 1.000 1.000 200,000 200,000 1.0000 0.546 0.535 0.546 0.546 0.546 366,196 0.5462 2.04%
2004-12-10 0 0.980 0.970 - - - 0 0 - 0.535 0.530 - - - 0 - 0.00%
2004-12-09 0 0.980 0.980 1.020 - - 0 0 - 0.535 0.535 0.557 - - 0 - 0.00%
2004-12-08 0 0.980 - 1.020 0.980 1.000 150,000 148,500 0.9900 0.535 - 0.557 0.535 0.546 274,647 0.5407 -3.92%
2004-12-07 0 1.020 1.000 1.020 - - 0 0 - 0.557 0.546 0.557 - - 0 - 0.00%
2004-12-06 0 1.020 1.000 - 1.000 1.020 216,000 218,000 1.0093 0.557 0.546 - 0.546 0.557 395,492 0.5512 2.00%
2004-12-03 0 1.000 0.850 1.000 - - 0 0 - 0.546 0.464 0.546 - - 0 - 0.00%
2004-12-02 0 1.000 0.960 - - - 0 0 - 0.546 0.524 - - - 0 - 0.00%
2004-12-01 0 1.000 0.850 1.000 - - 0 0 - 0.546 0.464 0.546 - - 0 - 0.00%
2004-11-30 0 1.000 0.960 1.000 - - 0 0 - 0.546 0.524 0.546 - - 0 - 0.00%
2004-11-29 0 1.000 0.960 1.000 1.000 1.000 30,000 30,000 1.0000 0.546 0.524 0.546 0.546 0.546 54,929 0.5462 2.04%
2004-11-26 0 0.980 0.960 0.990 - - 0 0 - 0.535 0.524 0.541 - - 0 - 0.00%
2004-11-25 0 0.980 0.960 1.000 0.980 0.980 50,000 49,000 0.9800 0.535 0.524 0.546 0.535 0.535 91,549 0.5352 0.00%
2004-11-24 0 0.980 0.960 - 0.980 0.980 100,000 98,000 0.9800 0.535 0.524 - 0.535 0.535 183,098 0.5352 0.00%
2004-11-23 0 0.980 0.960 0.990 0.980 0.980 50,000 49,000 0.9800 0.535 0.524 0.541 0.535 0.535 91,549 0.5352 0.00%
2004-11-22 0 0.980 0.960 0.990 0.960 0.980 66,000 64,360 0.9752 0.535 0.524 0.541 0.524 0.535 120,845 0.5326 2.08%
2004-11-19 0 0.960 0.950 0.960 0.960 0.960 50,000 48,000 0.9600 0.524 0.519 0.524 0.524 0.524 91,549 0.5243 -2.04%
2004-11-18 0 0.980 0.960 0.980 - - 0 0 - 0.535 0.524 0.535 - - 0 - 0.00%
2004-11-17 0 0.980 0.960 1.020 - - 0 0 - 0.535 0.524 0.557 - - 0 - 0.00%
2004-11-16 0 0.980 0.960 0.980 0.980 0.980 40,000 39,200 0.9800 0.535 0.524 0.535 0.535 0.535 73,239 0.5352 2.08%
2004-11-15 0 0.960 0.960 1.020 - - 0 0 - 0.524 0.524 0.557 - - 0 - 0.00%
2004-11-12 0 0.960 0.850 - 0.960 0.960 50,000 48,000 0.9600 0.524 0.464 - 0.524 0.524 91,549 0.5243 -3.03%
2004-11-11 0 0.990 0.960 0.990 0.990 0.990 90,000 89,100 0.9900 0.541 0.524 0.541 0.541 0.541 164,788 0.5407 1.02%
2004-11-10 0 0.980 0.900 1.100 - - 0 0 - 0.535 0.492 0.601 - - 0 - 0.00%
2004-11-09 0 0.980 0.960 0.990 0.980 0.980 50,000 49,000 0.9800 0.535 0.524 0.541 0.535 0.535 91,549 0.5352 2.08%
2004-11-08 0 0.960 0.960 - - - 0 0 - 0.524 0.524 - - - 0 - 0.00%
2004-11-05 0 0.960 0.900 0.980 - - 0 0 - 0.524 0.492 0.535 - - 0 - 0.00%
2004-11-04 0 0.960 0.960 0.980 - - 0 0 - 0.524 0.524 0.535 - - 0 - 0.00%
2004-11-03 0 0.960 0.960 0.990 0.960 0.960 100,000 96,000 0.9600 0.524 0.524 0.541 0.524 0.524 183,098 0.5243 -3.03%
2004-11-02 0 0.990 0.960 0.990 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2004-11-01 0 0.990 0.960 0.990 0.990 0.990 80,000 79,200 0.9900 0.541 0.524 0.541 0.541 0.541 146,478 0.5407 0.00%
2004-10-29 0 0.990 0.850 - - - 0 0 - 0.541 0.464 - - - 0 - 0.00%
2004-10-28 0 0.990 0.960 - - - 0 0 - 0.541 0.524 - - - 0 - 0.00%
2004-10-27 0 0.990 0.960 - - - 0 0 - 0.541 0.524 - - - 0 - 0.00%
2004-10-26 0 0.990 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2004-10-25 0 0.990 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
2004-10-21 0 0.990 0.960 0.990 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2004-10-20 0 0.990 0.960 - 0.980 0.990 108,000 106,840 0.9893 0.541 0.524 - 0.535 0.541 197,746 0.5403 1.02%
2004-10-19 0 0.980 - 0.980 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
2004-10-18 0 0.980 0.960 0.980 0.990 0.990 80,000 79,200 0.9900 0.535 0.524 0.535 0.541 0.541 146,478 0.5407 0.00%
2004-10-15 0 0.980 0.960 0.990 - - 0 0 - 0.535 0.524 0.541 - - 0 - 0.00%
2004-10-14 0 0.980 0.960 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
2004-10-13 0 0.980 0.960 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
2004-10-12 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-10-11 0 0.980 0.960 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
2004-10-08 0 0.980 0.960 1.000 - - 0 0 - 0.535 0.524 0.546 - - 0 - 0.00%
2004-10-07 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-10-06 0 0.980 0.960 1.000 - - 0 0 - 0.535 0.524 0.546 - - 0 - 0.00%
2004-10-05 0 0.980 - 1.000 - - 0 0 - 0.535 - 0.546 - - 0 - 0.00%
2004-10-04 0 0.980 0.960 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
2004-09-30 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-09-28 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-09-27 0 0.980 - 0.980 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
2004-09-24 0 0.980 0.960 - - - 0 0 - 0.535 0.524 - - - 0 - 0.00%
2004-09-23 0 0.980 0.960 0.980 - - 0 0 - 0.535 0.524 0.535 - - 0 - 0.00%
2004-09-22 0 0.980 0.960 0.980 - - 0 0 - 0.535 0.524 0.535 - - 0 - 0.00%
2004-09-21 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-09-20 0 0.980 0.960 0.990 - - 0 0 - 0.535 0.524 0.541 - - 0 - 0.00%
2004-09-17 0 0.980 0.960 1.000 - - 0 0 - 0.535 0.524 0.546 - - 0 - 0.00%
2004-09-16 0 0.980 0.960 1.000 - - 0 0 - 0.535 0.524 0.546 - - 0 - 0.00%
2004-09-15 0 0.980 0.960 1.000 - - 0 0 - 0.535 0.524 0.546 - - 0 - 0.00%
2004-09-14 0 0.980 0.960 0.990 0.980 0.980 50,000 49,000 0.9800 0.535 0.524 0.541 0.535 0.535 91,549 0.5352 1.03%
2004-09-13 0 0.970 0.960 1.000 - - 0 0 - 0.530 0.524 0.546 - - 0 - 0.00%
2004-09-10 0 0.970 0.960 - - - 0 0 - 0.530 0.524 - - - 0 - 0.00%
2004-09-09 0 0.970 0.960 1.000 - - 0 0 - 0.530 0.524 0.546 - - 0 - 0.00%
2004-09-08 0 0.970 0.960 1.000 - - 0 0 - 0.530 0.524 0.546 - - 0 - 0.00%
2004-09-07 0 0.970 0.960 0.990 0.970 0.970 50,000 48,500 0.9700 0.530 0.524 0.541 0.530 0.530 91,549 0.5298 -3.00%
2004-09-06 0 1.000 0.970 1.000 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2004-09-03 0 1.000 0.970 1.000 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2004-09-02 0 1.000 0.850 1.000 0.970 1.000 80,000 78,500 0.9813 0.546 0.464 0.546 0.530 0.546 146,478 0.5359 2.04%
2004-09-01 0 0.980 0.850 1.010 0.980 0.980 40,000 39,200 0.9800 0.535 0.464 0.552 0.535 0.535 73,239 0.5352 -2.00%
2004-08-31 0 1.000 0.880 - - - 0 0 - 0.546 0.481 - - - 0 - 0.00%
2004-08-30 0 1.000 - 1.000 - - 0 0 - 0.546 - 0.546 - - 0 - -1.96%
2004-08-27 0 1.020 0.960 - 1.010 1.020 100,000 101,500 1.0150 0.557 0.524 - 0.552 0.557 183,098 0.5543 4.08%
2004-08-26 0 0.980 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2004-08-25 0 0.980 0.980 1.030 - - 0 0 - 0.535 0.535 0.563 - - 0 - 0.00%
2004-08-24 0 0.980 - 1.030 - - 0 0 - 0.535 - 0.563 - - 0 - 0.00%
2004-08-23 0 0.980 - 1.020 - - 0 0 - 0.535 - 0.557 - - 0 - 0.00%
2004-08-20 0 0.980 0.950 0.980 - - 0 0 - 0.535 0.519 0.535 - - 0 - -1.01%
2004-08-19 0 0.990 - 1.000 - - 0 0 - 0.541 - 0.546 - - 0 - 0.00%
2004-08-18 0 0.990 0.950 1.000 0.990 0.990 50,000 49,500 0.9900 0.541 0.519 0.546 0.541 0.541 91,549 0.5407 0.00%
2004-08-17 0 0.990 0.950 1.000 - - 0 0 - 0.541 0.519 0.546 - - 0 - 0.00%
2004-08-16 0 0.990 0.950 0.990 0.990 0.990 40,000 39,600 0.9900 0.541 0.519 0.541 0.541 0.541 73,239 0.5407 0.00%
2004-08-13 0 0.990 0.950 1.000 - - 0 0 - 0.541 0.519 0.546 - - 0 - 0.00%
2004-08-12 0 0.990 0.950 1.000 0.980 0.990 100,000 98,500 0.9850 0.541 0.519 0.546 0.535 0.541 183,098 0.5380 1.02%
2004-08-11 0 0.980 0.950 1.000 - - 0 0 - 0.535 0.519 0.546 - - 0 - 0.00%
2004-08-10 0 0.980 0.950 0.980 - - 0 0 - 0.535 0.519 0.535 - - 0 - -2.97%
2004-08-09 0 1.010 0.950 - 0.990 1.010 150,000 150,000 1.0000 0.552 0.519 - 0.541 0.552 274,647 0.5462 2.02%
2004-08-06 0 0.990 0.950 0.990 - - 0 0 - 0.541 0.519 0.541 - - 0 - 0.00%
2004-08-05 0 0.990 0.950 - - - 0 0 - 0.541 0.519 - - - 0 - 0.00%
2004-08-04 0 0.990 0.950 0.990 - - 0 0 - 0.541 0.519 0.541 - - 0 - -1.00%
2004-08-03 0 1.000 0.950 1.000 0.990 1.000 70,000 69,500 0.9929 0.546 0.519 0.546 0.541 0.546 128,169 0.5423 1.01%
2004-08-02 0 0.990 0.940 0.990 0.950 0.990 120,000 116,300 0.9692 0.541 0.513 0.541 0.519 0.541 219,718 0.5293 1.02%
2004-07-30 0 0.980 0.950 - 0.970 0.980 200,000 194,500 0.9725 0.535 0.519 - 0.530 0.535 366,196 0.5311 3.16%
2004-07-29 0 0.950 0.950 - - - 0 0 - 0.519 0.519 - - - 0 - 0.00%
2004-07-28 0 0.950 - - 0.950 0.950 50,000 47,500 0.9500 0.519 - - 0.519 0.519 91,549 0.5188 0.00%
2004-07-27 0 0.950 0.950 - - - 0 0 - 0.519 0.519 - - - 0 - 0.00%
2004-07-26 0 0.950 0.950 0.980 0.950 0.950 100,000 95,000 0.9500 0.519 0.519 0.535 0.519 0.519 183,098 0.5188 3.26%
2004-07-23 0 0.950 - - 0.950 0.950 294,000 279,300 0.9500 0.502 - - 0.502 0.502 555,862 0.5025 -3.06%
2004-07-22 0 0.980 0.960 0.980 0.970 0.990 92,000 89,380 0.9715 0.518 0.508 0.518 0.513 0.524 173,943 0.5138 0.00%
2004-07-21 0 0.980 0.960 0.980 0.990 0.990 80,000 79,200 0.9900 0.518 0.508 0.518 0.524 0.524 151,255 0.5236 -2.97%
2004-07-20 0 1.010 0.960 1.010 1.000 1.010 130,000 130,300 1.0023 0.534 0.508 0.534 0.529 0.534 245,789 0.5301 1.00%
2004-07-19 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.529 0.508 0.529 0.529 0.529 75,627 0.5289 3.09%
2004-07-16 0 0.970 - 0.970 - - 0 0 - 0.513 - 0.513 - - 0 - -3.00%
2004-07-15 0 1.000 0.960 1.000 0.970 1.000 110,000 109,100 0.9918 0.529 0.508 0.529 0.513 0.529 207,975 0.5246 0.00%
2004-07-14 0 1.000 0.960 - - - 0 0 - 0.529 0.508 - - - 0 - 0.00%
2004-07-13 0 1.000 0.960 1.000 1.000 1.000 50,000 50,000 1.0000 0.529 0.508 0.529 0.529 0.529 94,534 0.5289 2.04%
2004-07-12 0 0.980 0.960 0.990 - - 0 0 - 0.518 0.508 0.524 - - 0 - 0.00%
2004-07-09 0 0.980 0.970 0.980 0.980 1.000 112,000 110,000 0.9821 0.518 0.513 0.518 0.518 0.529 211,757 0.5195 -2.00%
2004-07-08 0 1.000 0.970 1.000 1.000 1.010 150,000 150,200 1.0013 0.529 0.513 0.529 0.529 0.534 283,603 0.5296 0.00%
2004-07-07 0 1.000 0.960 1.000 - - 0 0 - 0.529 0.508 0.529 - - 0 - 0.00%
2004-07-06 0 1.000 0.980 1.000 1.000 1.010 168,000 168,380 1.0023 0.529 0.518 0.529 0.529 0.534 317,635 0.5301 3.09%
2004-07-05 0 0.970 0.920 - - - 0 0 - 0.513 0.487 - - - 0 - 0.00%
2004-07-02 0 0.970 0.940 - - - 0 0 - 0.513 0.497 - - - 0 - 0.00%
2004-06-30 0 0.970 0.940 0.980 0.970 0.970 30,000 29,100 0.9700 0.513 0.497 0.518 0.513 0.513 56,721 0.5130 3.19%
2004-06-29 0 0.940 0.900 0.980 0.940 0.940 30,000 28,200 0.9400 0.497 0.476 0.518 0.497 0.497 56,721 0.4972 -4.08%
2004-06-28 0 0.980 0.920 0.980 - - 0 0 - 0.518 0.487 0.518 - - 0 - 0.00%
2004-06-25 0 0.980 0.940 0.980 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2004-06-24 0 0.980 0.940 0.980 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2004-06-23 0 0.980 0.940 0.980 0.970 0.980 100,000 97,800 0.9780 0.518 0.497 0.518 0.513 0.518 189,069 0.5173 1.03%
2004-06-21 0 0.970 0.940 0.970 - - 0 0 - 0.513 0.497 0.513 - - 0 - -1.02%
2004-06-18 0 0.980 0.930 0.980 0.970 0.980 116,000 113,020 0.9743 0.518 0.492 0.518 0.513 0.518 219,320 0.5153 1.03%
2004-06-17 0 0.970 0.940 0.970 - - 0 0 - 0.513 0.497 0.513 - - 0 - -1.02%
2004-06-16 0 0.980 0.930 0.980 0.980 0.980 30,000 29,400 0.9800 0.518 0.492 0.518 0.518 0.518 56,721 0.5183 1.03%
2004-06-15 0 0.970 0.930 0.980 0.930 0.970 58,000 55,940 0.9645 0.513 0.492 0.518 0.492 0.513 109,660 0.5101 3.19%
2004-06-14 0 0.940 0.880 - 0.940 0.940 50,000 47,000 0.9400 0.497 0.465 - 0.497 0.497 94,534 0.4972 0.00%
2004-06-11 0 0.940 0.870 - - - 0 0 - 0.497 0.460 - - - 0 - 0.00%
2004-06-10 0 0.940 0.880 0.950 0.940 0.940 30,000 28,200 0.9400 0.497 0.465 0.502 0.497 0.497 56,721 0.4972 0.00%
2004-06-09 0 0.940 0.880 - - - 0 0 - 0.497 0.465 - - - 0 - 0.00%
2004-06-08 0 0.940 0.880 - 0.940 0.940 30,000 28,200 0.9400 0.497 0.465 - 0.497 0.497 56,721 0.4972 -1.05%
2004-06-07 0 0.950 0.940 0.970 - - 0 0 - 0.502 0.497 0.513 - - 0 - 0.00%
2004-06-04 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.502 0.502 0.513 0.502 0.502 37,814 0.5025 -2.06%
2004-06-03 0 0.970 0.950 0.970 - - 0 0 - 0.513 0.502 0.513 - - 0 - -1.02%
2004-06-02 0 0.980 0.930 0.980 - - 0 0 - 0.518 0.492 0.518 - - 0 - 0.00%
2004-06-01 0 0.980 0.940 0.990 0.940 0.980 130,000 125,200 0.9631 0.518 0.497 0.524 0.497 0.518 245,789 0.5094 -1.01%
2004-05-31 0 0.990 0.940 0.990 - - 0 0 - 0.524 0.497 0.524 - - 0 - -1.00%
2004-05-28 0 1.000 0.950 1.000 0.990 1.000 130,000 129,000 0.9923 0.529 0.502 0.529 0.524 0.529 245,789 0.5248 1.01%
2004-05-27 0 0.990 0.950 0.990 - - 0 0 - 0.524 0.502 0.524 - - 0 - 0.00%
2004-05-25 0 0.990 0.940 0.990 0.980 0.990 140,000 137,600 0.9829 0.524 0.497 0.524 0.518 0.524 264,696 0.5198 1.02%
2004-05-24 0 0.980 - 0.980 0.980 0.980 180,000 176,400 0.9800 0.518 - 0.518 0.518 0.518 340,324 0.5183 0.00%
2004-05-21 0 0.980 0.940 0.980 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2004-05-20 0 0.980 0.940 0.980 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2004-05-19 0 0.980 0.940 0.980 0.980 0.990 120,000 117,800 0.9817 0.518 0.497 0.518 0.518 0.524 226,882 0.5192 0.00%
2004-05-18 0 0.980 0.940 0.980 0.940 0.980 140,000 135,400 0.9671 0.518 0.497 0.518 0.497 0.518 264,696 0.5115 4.26%
2004-05-17 0 0.940 0.940 - 0.940 0.940 40,000 37,600 0.9400 0.497 0.497 - 0.497 0.497 75,627 0.4972 -4.08%
2004-05-14 0 0.980 0.940 0.980 0.970 0.980 120,000 116,600 0.9717 0.518 0.497 0.518 0.513 0.518 226,882 0.5139 1.03%
2004-05-13 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.513 0.497 0.513 0.513 0.513 75,627 0.5130 0.00%
2004-05-12 0 0.970 0.930 0.970 0.970 0.970 40,000 38,800 0.9700 0.513 0.492 0.513 0.513 0.513 75,627 0.5130 4.30%
2004-05-11 0 0.930 0.930 0.970 0.930 0.970 84,000 80,020 0.9526 0.492 0.492 0.513 0.492 0.513 158,818 0.5038 -1.06%
2004-05-10 0 0.940 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2004-05-07 0 0.940 0.930 0.960 0.940 0.940 30,000 28,200 0.9400 0.497 0.492 0.508 0.497 0.497 56,721 0.4972 -2.08%
2004-05-06 0 0.960 0.600 - - - 0 0 - 0.508 0.317 - - - 0 - 0.00%
2004-05-05 0 0.960 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2004-05-04 0 0.960 0.940 - - - 0 0 - 0.508 0.497 - - - 0 - 0.00%
2004-05-03 0 0.960 0.600 - - - 0 0 - 0.508 0.317 - - - 0 - 0.00%
2004-04-30 0 0.960 0.600 - - - 0 0 - 0.508 0.317 - - - 0 - 0.00%
2004-04-29 0 0.960 0.600 - - - 0 0 - 0.508 0.317 - - - 0 - 0.00%
2004-04-28 0 0.960 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2004-04-27 0 0.960 0.930 - 0.940 0.960 60,000 57,400 0.9567 0.508 0.492 - 0.497 0.508 113,441 0.5060 3.23%
2004-04-26 0 0.930 0.930 - - - 0 0 - 0.492 0.492 - - - 0 - 0.00%
2004-04-23 0 0.930 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
2004-04-22 0 0.930 0.930 0.960 - - 0 0 - 0.492 0.492 0.508 - - 0 - 0.00%
2004-04-21 0 0.930 - 0.970 0.930 0.940 40,000 37,300 0.9325 0.492 - 0.513 0.492 0.497 75,627 0.4932 -1.06%
2004-04-20 0 0.940 0.930 0.950 - - 0 0 - 0.497 0.492 0.502 - - 0 - 0.00%
2004-04-19 0 0.940 0.930 0.970 0.940 0.940 30,000 28,200 0.9400 0.497 0.492 0.513 0.497 0.497 56,721 0.4972 -1.05%
2004-04-16 0 0.950 0.940 0.960 - - 0 0 - 0.502 0.497 0.508 - - 0 - 0.00%
2004-04-15 0 0.950 0.800 - - - 0 0 - 0.502 0.423 - - - 0 - 0.00%
2004-04-14 0 0.950 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-04-13 0 0.950 0.940 0.980 - - 0 0 - 0.502 0.497 0.518 - - 0 - 0.00%
2004-04-08 0 0.950 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-04-07 0 0.950 - 0.970 - - 0 0 - 0.502 - 0.513 - - 0 - 0.00%
2004-04-06 0 0.950 0.940 - - - 0 0 - 0.502 0.497 - - - 0 - 0.00%
2004-04-02 0 0.950 0.940 - - - 0 0 - 0.502 0.497 - - - 0 - 0.00%
2004-04-01 0 0.950 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2004-03-31 0 0.950 0.940 0.970 - - 0 0 - 0.502 0.497 0.513 - - 0 - 0.00%
2004-03-30 0 0.950 0.940 0.970 0.950 0.970 100,000 96,000 0.9600 0.502 0.497 0.513 0.502 0.513 189,069 0.5078 0.00%
2004-03-29 0 0.950 0.940 - 0.950 0.950 30,000 28,500 0.9500 0.502 0.497 - 0.502 0.502 56,721 0.5025 -2.06%
2004-03-26 0 0.970 0.950 0.970 - - 0 0 - 0.513 0.502 0.513 - - 0 - -1.02%
2004-03-25 0 0.980 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2004-03-24 0 0.980 0.950 0.980 - - 0 0 - 0.518 0.502 0.518 - - 0 - -1.01%
2004-03-23 0 0.990 0.950 0.990 - - 0 0 - 0.524 0.502 0.524 - - 0 - 0.00%
2004-03-22 0 0.990 0.950 - 0.980 0.990 100,000 98,500 0.9850 0.524 0.502 - 0.518 0.524 189,069 0.5210 1.02%
2004-03-19 0 0.980 0.950 - - - 0 0 - 0.518 0.502 - - - 0 - 0.00%
2004-03-18 0 0.980 0.950 - 0.970 0.980 200,000 195,000 0.9750 0.518 0.502 - 0.513 0.518 378,137 0.5157 1.03%
2004-03-17 0 0.970 - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2004-03-16 0 0.970 0.940 0.970 0.970 0.970 50,000 48,500 0.9700 0.513 0.497 0.513 0.513 0.513 94,534 0.5130 0.00%
2004-03-15 0 0.970 0.940 0.970 0.970 0.970 100,000 97,000 0.9700 0.513 0.497 0.513 0.513 0.513 189,069 0.5130 0.00%
2004-03-12 0 0.970 0.940 0.980 0.940 0.970 108,000 104,520 0.9678 0.513 0.497 0.518 0.497 0.513 204,194 0.5119 0.00%
2004-03-11 0 0.970 0.940 0.980 0.970 0.970 100,000 97,000 0.9700 0.513 0.497 0.518 0.513 0.513 189,069 0.5130 -1.02%
2004-03-10 0 0.980 0.940 - - - 0 0 - 0.518 0.497 - - - 0 - 0.00%
2004-03-09 0 0.980 0.940 0.980 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2004-03-08 0 0.980 0.940 - - - 0 0 - 0.518 0.497 - - - 0 - 0.00%
2004-03-05 0 0.980 0.940 1.010 0.980 0.980 100,000 98,000 0.9800 0.518 0.497 0.534 0.518 0.518 189,069 0.5183 4.26%
2004-03-04 0 0.940 - 1.010 - - 0 0 - 0.497 - 0.534 - - 0 - 0.00%
2004-03-03 0 0.940 0.940 0.970 0.940 0.950 50,000 47,300 0.9460 0.497 0.497 0.513 0.497 0.502 94,534 0.5003 -4.08%
2004-03-02 0 0.980 0.950 0.980 0.980 0.980 80,000 78,400 0.9800 0.518 0.502 0.518 0.518 0.518 151,255 0.5183 4.26%
2004-03-01 0 0.940 0.940 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
2004-02-27 0 0.940 0.940 0.970 0.940 0.950 38,000 36,020 0.9479 0.497 0.497 0.513 0.497 0.502 71,846 0.5013 -4.08%
2004-02-26 0 0.980 0.950 1.000 0.980 0.980 50,000 49,000 0.9800 0.518 0.502 0.529 0.518 0.518 94,534 0.5183 1.03%
2004-02-25 0 0.970 0.950 0.970 0.980 0.980 40,000 39,200 0.9800 0.513 0.502 0.513 0.518 0.518 75,627 0.5183 -1.02%
2004-02-24 0 0.980 0.950 0.980 0.980 0.980 30,000 29,400 0.9800 0.518 0.502 0.518 0.518 0.518 56,721 0.5183 0.00%
2004-02-23 0 0.980 0.950 0.980 0.980 0.980 80,000 78,400 0.9800 0.518 0.502 0.518 0.518 0.518 151,255 0.5183 -1.01%
2004-02-20 0 0.990 0.950 0.990 0.980 0.990 130,000 127,700 0.9823 0.524 0.502 0.524 0.518 0.524 245,789 0.5196 4.21%
2004-02-19 0 0.950 0.940 0.960 - - 0 0 - 0.502 0.497 0.508 - - 0 - 0.00%
2004-02-18 0 0.950 0.950 0.990 0.950 0.970 136,000 129,520 0.9524 0.502 0.502 0.524 0.502 0.513 257,133 0.5037 -4.04%
2004-02-17 0 0.990 0.950 0.990 0.980 0.990 110,000 107,900 0.9809 0.524 0.502 0.524 0.518 0.524 207,975 0.5188 1.02%
2004-02-16 0 0.980 0.940 0.990 0.950 0.980 200,000 195,300 0.9765 0.518 0.497 0.524 0.502 0.518 378,137 0.5165 2.08%
2004-02-13 0 0.960 0.960 - 0.960 0.960 40,000 38,400 0.9600 0.508 0.508 - 0.508 0.508 75,627 0.5078 -1.03%
2004-02-12 0 0.970 0.950 0.970 0.950 0.970 70,000 67,500 0.9643 0.513 0.502 0.513 0.502 0.513 132,348 0.5100 0.00%
2004-02-11 0 0.970 0.940 0.980 0.940 0.970 80,000 76,700 0.9588 0.513 0.497 0.518 0.497 0.513 151,255 0.5071 3.19%
2004-02-10 0 0.940 0.940 - - - 0 0 - 0.497 0.497 - - - 0 - 1.08%
2004-02-09 0 0.930 0.910 0.980 - - 0 0 - 0.492 0.481 0.518 - - 0 - 0.00%
2004-02-06 0 0.930 0.890 0.980 0.930 0.930 20,000 18,600 0.9300 0.492 0.471 0.518 0.492 0.492 37,814 0.4919 -4.12%
2004-02-05 0 0.970 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.513 0.497 0.513 0.513 0.513 37,814 0.5130 0.00%
2004-02-04 0 0.970 0.930 0.980 - - 0 0 - 0.513 0.492 0.518 - - 0 - 0.00%
2004-02-03 0 0.970 0.940 0.980 - - 0 0 - 0.513 0.497 0.518 - - 0 - 0.00%
2004-02-02 0 0.970 0.940 0.980 0.940 0.970 70,000 66,600 0.9514 0.513 0.497 0.518 0.497 0.513 132,348 0.5032 -2.02%
2004-01-30 0 0.990 0.940 - 0.950 0.990 60,000 58,400 0.9733 0.524 0.497 - 0.502 0.524 113,441 0.5148 2.06%
2004-01-29 0 0.970 0.950 0.970 - - 0 0 - 0.513 0.502 0.513 - - 0 - -1.02%
2004-01-28 0 0.980 0.900 1.010 - - 0 0 - 0.518 0.476 0.534 - - 0 - 0.00%
2004-01-27 0 0.980 0.950 0.980 - - 0 0 - 0.518 0.502 0.518 - - 0 - 0.00%
2004-01-26 0 0.980 0.940 0.980 0.940 0.980 98,000 93,820 0.9573 0.518 0.497 0.518 0.497 0.518 185,287 0.5063 2.08%
2004-01-21 0 0.960 0.800 - - - 0 0 - 0.508 0.423 - - - 0 - 0.00%
2004-01-20 0 0.960 0.800 0.960 - - 0 0 - 0.508 0.423 0.508 - - 0 - 0.00%
2004-01-19 0 0.960 - 0.960 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2004-01-16 0 0.960 0.950 1.000 - - 0 0 - 0.508 0.502 0.529 - - 0 - 0.00%
2004-01-15 0 0.960 0.800 0.960 - - 0 0 - 0.508 0.423 0.508 - - 0 - 0.00%
2004-01-14 0 0.960 - 1.000 - - 0 0 - 0.508 - 0.529 - - 0 - 0.00%
2004-01-13 0 0.960 0.950 0.980 - - 0 0 - 0.508 0.502 0.518 - - 0 - 0.00%
2004-01-12 0 0.960 - 0.960 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2004-01-09 0 0.960 0.910 - - - 0 0 - 0.508 0.481 - - - 0 - 0.00%
2004-01-08 0 0.960 0.950 - - - 0 0 - 0.508 0.502 - - - 0 - 0.00%
2004-01-07 0 0.960 0.800 - - - 0 0 - 0.508 0.423 - - - 0 - 0.00%
2004-01-06 0 0.960 - - - - 0 0 - 0.508 - - - - 0 - -0.00%
2004-01-05 0 0.980 0.950 - - - 0 0 - 0.508 0.492 - - - 0 - 0.00%
2004-01-02 0 0.980 - 0.980 0.980 0.980 8,000 7,840 0.9800 0.508 - 0.508 0.508 0.508 15,441 0.5078 0.00%
2003-12-31 0 0.980 0.950 0.990 - - 0 0 - 0.508 0.492 0.513 - - 0 - 0.00%
2003-12-30 0 0.980 0.920 - - - 0 0 - 0.508 0.477 - - - 0 - 0.00%
2003-12-29 0 0.980 0.920 1.000 - - 0 0 - 0.508 0.477 0.518 - - 0 - 0.00%
2003-12-24 0 0.980 - 0.990 - - 0 0 - 0.508 - 0.513 - - 0 - 0.00%
2003-12-23 0 0.980 0.950 1.010 - - 0 0 - 0.508 0.492 0.523 - - 0 - 0.00%
2003-12-22 0 0.980 0.950 1.010 - - 0 0 - 0.508 0.492 0.523 - - 0 - 0.00%
2003-12-19 0 0.980 0.950 1.010 - - 0 0 - 0.508 0.492 0.523 - - 0 - 0.00%
2003-12-18 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.508 0.508 0.513 0.508 0.508 46,322 0.5078 0.00%
2003-12-17 0 0.980 0.960 1.000 - - 0 0 - 0.508 0.497 0.518 - - 0 - 0.00%
2003-12-16 0 0.980 0.960 1.010 - - 0 0 - 0.508 0.497 0.523 - - 0 - 0.00%
2003-12-15 0 0.980 0.970 0.980 0.980 1.000 90,000 88,800 0.9867 0.508 0.503 0.508 0.508 0.518 173,707 0.5112 2.08%
2003-12-12 0 0.960 0.950 0.990 - - 0 0 - 0.497 0.492 0.513 - - 0 - 0.00%
2003-12-11 0 0.960 0.950 - - - 0 0 - 0.497 0.492 - - - 0 - 0.00%
2003-12-10 0 0.960 0.960 0.990 0.960 0.970 60,000 57,900 0.9650 0.497 0.497 0.513 0.497 0.503 115,805 0.5000 0.00%
2003-12-09 0 0.960 0.950 1.000 0.960 1.000 66,000 64,300 0.9742 0.497 0.492 0.518 0.497 0.518 127,385 0.5048 -3.03%
2003-12-08 0 0.990 0.960 0.990 0.980 0.990 98,000 96,700 0.9867 0.513 0.497 0.513 0.508 0.513 189,147 0.5112 5.32%
2003-12-05 0 0.940 0.930 1.020 - - 0 0 - 0.487 0.482 0.528 - - 0 - 0.00%
2003-12-04 0 0.940 0.940 - - - 0 0 - 0.487 0.487 - - - 0 - 0.00%
2003-12-03 0 0.940 0.930 - - - 0 0 - 0.487 0.482 - - - 0 - 0.00%
2003-12-02 0 0.940 0.900 0.990 - - 0 0 - 0.487 0.466 0.513 - - 0 - 0.00%
2003-12-01 0 0.940 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2003-11-28 0 0.940 0.940 - - - 0 0 - 0.487 0.487 - - - 0 - 0.00%
2003-11-27 0 0.940 0.900 - - - 0 0 - 0.487 0.466 - - - 0 - 0.00%
2003-11-26 0 0.940 0.900 - - - 0 0 - 0.487 0.466 - - - 0 - 0.00%
2003-11-25 0 0.940 0.900 - - - 0 0 - 0.487 0.466 - - - 0 - 0.00%
2003-11-24 0 0.940 0.940 0.970 - - 0 0 - 0.487 0.487 0.503 - - 0 - 0.00%
2003-11-21 0 0.940 0.940 0.950 - - 0 0 - 0.487 0.487 0.492 - - 0 - 1.08%
2003-11-20 0 0.930 0.900 0.950 - - 0 0 - 0.482 0.466 0.492 - - 0 - 0.00%
2003-11-19 0 0.930 0.900 - - - 0 0 - 0.482 0.466 - - - 0 - 0.00%
2003-11-18 0 0.930 0.930 0.950 0.930 0.940 56,000 52,580 0.9389 0.482 0.482 0.492 0.482 0.487 108,084 0.4865 -2.11%
2003-11-17 0 0.950 0.940 0.950 - - 0 0 - 0.492 0.487 0.492 - - 0 - 0.00%
2003-11-14 0 0.950 0.900 0.960 - - 0 0 - 0.492 0.466 0.497 - - 0 - 0.00%
2003-11-13 0 0.950 0.900 0.950 - - 0 0 - 0.492 0.466 0.492 - - 0 - -1.04%
2003-11-12 0 0.960 0.900 0.960 - - 0 0 - 0.497 0.466 0.497 - - 0 - 0.00%
2003-11-11 0 0.960 0.950 0.960 - - 0 0 - 0.497 0.492 0.497 - - 0 - 0.00%
2003-11-10 0 0.960 0.950 1.020 0.960 0.960 30,000 28,800 0.9600 0.497 0.492 0.528 0.497 0.497 57,902 0.4974 -1.03%
2003-11-07 0 0.970 0.960 0.990 - - 0 0 - 0.503 0.497 0.513 - - 0 - 0.00%
2003-11-06 0 0.970 0.960 0.970 - - 0 0 - 0.503 0.497 0.503 - - 0 - 0.00%
2003-11-05 0 0.970 0.960 1.000 0.970 0.970 30,000 29,100 0.9700 0.503 0.497 0.518 0.503 0.503 57,902 0.5026 -2.02%
2003-11-04 0 0.990 0.970 0.990 - - 0 0 - 0.513 0.503 0.513 - - 0 - 0.00%
2003-11-03 0 0.990 0.970 0.990 - - 0 0 - 0.513 0.503 0.513 - - 0 - 0.00%
2003-10-31 0 0.990 0.970 0.990 0.990 0.990 40,000 39,600 0.9900 0.513 0.503 0.513 0.513 0.513 77,203 0.5129 0.00%
2003-10-30 0 0.990 0.980 0.990 0.980 0.990 138,000 135,740 0.9836 0.513 0.508 0.513 0.508 0.513 266,350 0.5096 -1.00%
2003-10-29 0 1.000 0.960 1.000 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2003-10-28 0 1.000 0.960 1.000 - - 0 0 - 0.518 0.497 0.518 - - 0 - 0.00%
2003-10-27 0 1.000 1.000 - - - 0 0 - 0.518 0.518 - - - 0 - 3.09%
2003-10-24 0 0.970 0.960 1.020 - - 0 0 - 0.503 0.497 0.528 - - 0 - 0.00%
2003-10-23 0 0.970 0.960 1.020 - - 0 0 - 0.503 0.497 0.528 - - 0 - 0.00%
2003-10-22 0 0.970 0.960 0.980 - - 0 0 - 0.503 0.497 0.508 - - 0 - 0.00%
2003-10-21 0 0.970 - 1.000 - - 0 0 - 0.503 - 0.518 - - 0 - 0.00%
2003-10-20 0 0.970 0.960 0.990 - - 0 0 - 0.503 0.497 0.513 - - 0 - 0.00%
2003-10-17 0 0.970 - 0.980 - - 0 0 - 0.503 - 0.508 - - 0 - 0.00%
2003-10-16 0 0.970 0.960 1.010 - - 0 0 - 0.503 0.497 0.523 - - 0 - 0.00%
2003-10-15 0 0.970 - 0.980 - - 0 0 - 0.503 - 0.508 - - 0 - 0.00%
2003-10-14 0 0.970 0.960 1.020 - - 0 0 - 0.503 0.497 0.528 - - 0 - 0.00%
2003-10-13 0 0.970 0.960 1.020 - - 0 0 - 0.503 0.497 0.528 - - 0 - 0.00%
2003-10-10 0 0.970 0.960 1.020 - - 2,000 1,920 0.9600 0.503 0.497 0.528 - - 3,860 0.4974 0.00%
2003-10-09 0 0.970 - 1.020 - - 0 0 - 0.503 - 0.528 - - 0 - 0.00%
2003-10-08 0 0.970 0.960 1.020 - - 0 0 - 0.503 0.497 0.528 - - 0 - 0.00%
2003-10-07 0 0.970 - 1.020 0.970 0.990 70,000 68,500 0.9786 0.503 - 0.528 0.503 0.513 135,105 0.5070 -1.02%
2003-10-06 0 0.980 0.970 0.980 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
2003-10-03 0 0.980 - 1.000 - - 0 0 - 0.508 - 0.518 - - 0 - 0.00%
2003-10-02 0 0.980 0.960 1.000 0.980 0.980 70,000 68,600 0.9800 0.508 0.497 0.518 0.508 0.508 135,105 0.5078 2.08%
2003-09-30 0 0.960 0.900 1.000 - - 0 0 - 0.497 0.466 0.518 - - 0 - 0.00%
2003-09-29 0 0.960 0.960 0.980 - - 0 0 - 0.497 0.497 0.508 - - 0 - 0.00%
2003-09-26 0 0.960 0.910 1.000 - - 0 0 - 0.497 0.471 0.518 - - 0 - 0.00%
2003-09-25 0 0.960 0.950 1.000 - - 0 0 - 0.497 0.492 0.518 - - 0 - 0.00%
2003-09-24 0 0.960 0.900 1.000 - - 0 0 - 0.497 0.466 0.518 - - 0 - 0.00%
2003-09-23 0 0.960 0.900 1.000 - - 0 0 - 0.497 0.466 0.518 - - 0 - 0.00%
2003-09-22 0 0.960 0.950 1.000 - - 0 0 - 0.497 0.492 0.518 - - 0 - 0.00%
2003-09-19 0 0.960 0.950 1.000 0.960 0.960 30,000 28,800 0.9600 0.497 0.492 0.518 0.497 0.497 57,902 0.4974 0.00%
2003-09-18 0 0.960 0.960 1.000 - - 0 0 - 0.497 0.497 0.518 - - 0 - 0.00%
2003-09-17 0 0.960 0.960 1.000 - - 0 0 - 0.497 0.497 0.518 - - 0 - 0.00%
2003-09-16 0 0.960 - 1.000 - - 0 0 - 0.497 - 0.518 - - 0 - 0.00%
2003-09-15 0 0.960 - 1.000 - - 0 0 - 0.497 - 0.518 - - 0 - 0.00%
2003-09-11 0 0.960 - 0.980 0.960 0.960 30,000 28,800 0.9600 0.497 - 0.508 0.497 0.497 57,902 0.4974 0.00%
2003-09-10 0 0.960 - 1.000 - - 0 0 - 0.497 - 0.518 - - 0 - 0.00%
2003-09-09 0 0.960 - 1.000 - - 0 0 - 0.497 - 0.518 - - 0 - 0.00%
2003-09-08 0 0.960 0.960 1.000 - - 0 0 - 0.497 0.497 0.518 - - 0 - 0.00%
2003-09-05 0 0.960 - 0.990 - - 0 0 - 0.497 - 0.513 - - 0 - 0.00%
2003-09-04 0 0.960 - 1.000 - - 0 0 - 0.497 - 0.518 - - 0 - 0.00%
2003-09-03 0 0.960 - 0.990 0.960 0.960 30,000 28,800 0.9600 0.497 - 0.513 0.497 0.497 57,902 0.4974 -3.03%
2003-09-02 0 0.990 - 1.000 - - 0 0 - 0.513 - 0.518 - - 0 - 0.00%
2003-09-01 0 0.990 0.960 1.000 - - 0 0 - 0.513 0.497 0.518 - - 0 - 0.00%
2003-08-29 0 0.990 - 1.000 - - 0 0 - 0.513 - 0.518 - - 0 - 0.00%
2003-08-28 0 0.990 0.960 1.000 - - 0 0 - 0.513 0.497 0.518 - - 0 - 0.00%
2003-08-27 0 0.990 0.960 1.000 0.960 1.000 12,000 11,660 0.9717 0.513 0.497 0.518 0.497 0.518 23,161 0.5034 3.13%
2003-08-26 0 0.960 0.960 1.000 - - 0 0 - 0.497 0.497 0.518 - - 0 - 0.00%
2003-08-25 0 0.960 0.960 0.970 - - 0 0 - 0.497 0.497 0.503 - - 0 - 1.05%
2003-08-22 0 0.950 - 1.000 - - 0 0 - 0.492 - 0.518 - - 0 - 0.00%
2003-08-21 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.492 0.492 0.518 0.492 0.492 19,301 0.4922 0.00%
2003-08-20 0 0.950 - 1.000 - - 0 0 - 0.492 - 0.518 - - 0 - 0.00%
2003-08-19 0 0.950 0.950 1.000 - - 0 0 - 0.492 0.492 0.518 - - 0 - 0.00%
2003-08-18 0 0.950 0.950 1.000 0.950 0.950 20,000 19,000 0.9500 0.492 0.492 0.518 0.492 0.492 38,602 0.4922 0.00%
2003-08-15 0 0.950 - 1.000 - - 0 0 - 0.492 - 0.518 - - 0 - 0.00%
2003-08-14 0 0.950 0.990 1.000 0.950 0.950 20,000 19,000 0.9500 0.492 0.513 0.518 0.492 0.492 38,602 0.4922 -2.06%
2003-08-13 0 0.970 0.950 0.990 - - 0 0 - 0.503 0.492 0.513 - - 0 - 0.00%
2003-08-12 0 0.970 0.950 1.000 0.970 0.970 30,000 29,100 0.9700 0.503 0.492 0.518 0.503 0.503 57,902 0.5026 -1.02%
2003-08-11 0 0.980 - 0.990 - - 0 0 - 0.508 - 0.513 - - 0 - 0.00%
2003-08-08 0 0.980 - 0.990 - - 0 0 - 0.508 - 0.513 - - 0 - 0.00%
2003-08-07 0 0.980 0.970 0.990 - - 0 0 - 0.508 0.503 0.513 - - 0 - 0.00%
2003-08-06 0 0.980 0.970 0.990 - - 0 0 - 0.508 0.503 0.513 - - 0 - 0.00%
2003-08-05 0 0.980 0.980 1.000 0.980 0.980 24,000 23,520 0.9800 0.508 0.508 0.518 0.508 0.508 46,322 0.5078 0.00%
2003-08-04 0 0.980 - 1.000 - - 0 0 - 0.508 - 0.518 - - 0 - 0.00%
2003-08-01 0 0.980 0.980 1.000 - - 0 0 - 0.508 0.508 0.518 - - 0 - 0.00%
2003-07-31 0 0.980 0.980 1.020 - - 0 0 - 0.508 0.508 0.528 - - 0 - 0.00%
2003-07-30 0 0.980 0.980 1.020 0.980 0.980 10,000 9,800 0.9800 0.508 0.508 0.528 0.508 0.508 19,301 0.5078 0.00%
2003-07-29 0 0.980 0.980 1.000 - - 0 0 - 0.508 0.508 0.518 - - 0 - 0.00%
2003-07-28 0 0.980 - 1.020 - - 0 0 - 0.508 - 0.528 - - 0 - 0.00%
2003-07-25 0 1.000 0.980 1.020 - - 0 0 - 0.508 0.498 0.518 - - 0 - 0.00%
2003-07-24 0 1.000 - 1.000 - - 0 0 - 0.508 - 0.508 - - 0 - -0.99%
2003-07-23 0 1.010 - 1.020 - - 0 0 - 0.513 - 0.518 - - 0 - 0.00%
2003-07-22 0 1.010 0.980 1.010 0.980 1.010 52,000 51,400 0.9885 0.513 0.498 0.513 0.498 0.513 102,412 0.5019 1.00%
2003-07-21 0 1.000 0.980 1.020 - - 0 0 - 0.508 0.498 0.518 - - 0 - 0.00%
2003-07-18 0 1.000 0.990 1.020 - - 0 0 - 0.508 0.503 0.518 - - 0 - 0.00%
2003-07-17 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.508 0.508 0.518 0.508 0.508 19,695 0.5078 -3.85%
2003-07-16 0 1.040 1.000 1.040 - - 0 0 - 0.528 0.508 0.528 - - 0 - 0.00%
2003-07-15 0 1.040 1.000 1.040 - - 0 0 - 0.528 0.508 0.528 - - 0 - -0.95%
2003-07-14 0 1.050 1.030 1.050 1.020 1.050 122,000 126,640 1.0380 0.533 0.523 0.533 0.518 0.533 240,275 0.5271 1.94%
2003-07-11 0 1.030 0.980 1.040 1.030 1.030 50,000 51,500 1.0300 0.523 0.498 0.528 0.523 0.523 98,473 0.5230 -0.96%
2003-07-10 0 1.040 0.990 1.040 1.030 1.050 100,000 103,380 1.0338 0.528 0.503 0.528 0.523 0.533 196,946 0.5249 0.97%
2003-07-09 0 1.030 0.990 1.030 0.980 1.040 234,000 237,500 1.0150 0.523 0.503 0.523 0.498 0.528 460,855 0.5153 1.98%
2003-07-08 0 1.010 0.980 1.010 0.980 1.030 40,000 40,040 1.0010 0.513 0.498 0.513 0.498 0.523 78,779 0.5083 -1.94%
2003-07-07 0 1.030 0.980 1.030 0.980 1.030 102,000 101,360 0.9937 0.523 0.498 0.523 0.498 0.523 200,885 0.5046 6.19%
2003-07-04 0 0.970 0.970 0.980 0.970 0.980 38,000 37,020 0.9742 0.493 0.493 0.498 0.493 0.498 74,840 0.4947 0.00%
2003-07-03 0 0.970 0.970 1.000 0.970 0.970 16,000 15,520 0.9700 0.493 0.493 0.508 0.493 0.493 31,511 0.4925 -3.00%
2003-07-02 0 1.000 0.970 1.000 0.970 1.000 132,000 130,780 0.9908 0.508 0.493 0.508 0.493 0.508 259,969 0.5031 1.01%
2003-06-30 0 0.990 0.950 0.990 0.990 0.990 32,000 31,680 0.9900 0.503 0.482 0.503 0.503 0.503 63,023 0.5027 4.21%
2003-06-27 0 0.950 0.950 0.970 - - 0 0 - 0.482 0.482 0.493 - - 0 - 0.00%
2003-06-26 0 0.950 0.950 0.970 - - 0 0 - 0.482 0.482 0.493 - - 0 - 0.00%
2003-06-25 0 0.950 0.950 0.970 - - 0 0 - 0.482 0.482 0.493 - - 0 - 0.00%
2003-06-24 0 0.950 0.950 0.990 - - 0 0 - 0.482 0.482 0.503 - - 0 - 0.00%
2003-06-23 0 0.950 0.500 0.990 0.950 0.950 30,000 28,500 0.9500 0.482 0.254 0.503 0.482 0.482 59,084 0.4824 -4.04%
2003-06-20 0 0.990 - 0.990 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2003-06-19 0 0.990 0.950 0.990 - - 0 0 - 0.503 0.482 0.503 - - 0 - 0.00%
2003-06-18 0 0.990 0.950 0.990 - - 0 0 - 0.503 0.482 0.503 - - 0 - 0.00%
2003-06-17 0 0.990 0.950 0.990 0.970 0.990 110,000 107,400 0.9764 0.503 0.482 0.503 0.493 0.503 216,641 0.4958 2.06%
2003-06-16 0 0.970 0.940 0.970 0.960 0.970 120,000 115,640 0.9637 0.493 0.477 0.493 0.487 0.493 236,336 0.4893 2.11%
2003-06-13 0 0.950 0.940 0.960 - - 0 0 - 0.482 0.477 0.487 - - 0 - 0.00%
2003-06-12 0 0.950 0.940 0.960 0.950 0.950 30,000 28,500 0.9500 0.482 0.477 0.487 0.482 0.482 59,084 0.4824 0.00%
2003-06-11 0 0.950 0.950 0.960 - - 0 0 - 0.482 0.482 0.487 - - 0 - 1.06%
2003-06-10 0 0.940 0.940 0.960 - - 0 0 - 0.477 0.477 0.487 - - 0 - 0.00%
2003-06-09 0 0.940 0.940 0.970 - - 0 0 - 0.477 0.477 0.493 - - 0 - 0.00%
2003-06-06 0 0.940 0.940 0.970 - - 0 0 - 0.477 0.477 0.493 - - 0 - 0.00%
2003-06-05 0 0.940 0.940 0.970 - - 0 0 - 0.477 0.477 0.493 - - 0 - 0.00%
2003-06-03 0 0.940 0.940 0.970 0.940 0.940 14,000 13,160 0.9400 0.477 0.477 0.493 0.477 0.477 27,573 0.4773 -1.05%
2003-06-02 0 0.950 0.940 1.000 - - 0 0 - 0.482 0.477 0.508 - - 0 - 0.00%
2003-05-30 0 0.950 0.930 0.970 - - 0 0 - 0.482 0.472 0.493 - - 0 - 0.00%
2003-05-29 0 0.950 - 0.970 - - 0 0 - 0.482 - 0.493 - - 0 - 0.00%
2003-05-28 0 0.950 - 0.970 - - 0 0 - 0.482 - 0.493 - - 0 - 0.00%
2003-05-27 0 0.950 0.940 0.970 - - 0 0 - 0.482 0.477 0.493 - - 0 - 0.00%
2003-05-26 0 0.950 - 0.970 - - 0 0 - 0.482 - 0.493 - - 0 - 0.00%
2003-05-23 0 0.950 0.940 0.970 - - 0 0 - 0.482 0.477 0.493 - - 0 - 0.00%
2003-05-22 0 0.950 0.940 0.970 0.950 0.950 30,000 28,500 0.9500 0.482 0.477 0.493 0.482 0.482 59,084 0.4824 -1.04%
2003-05-21 0 0.960 0.950 0.970 - - 0 0 - 0.487 0.482 0.493 - - 0 - 0.00%
2003-05-20 0 0.960 0.960 0.970 - - 0 0 - 0.487 0.487 0.493 - - 0 - 2.13%
2003-05-19 0 0.940 0.940 0.970 - - 0 0 - 0.477 0.477 0.493 - - 0 - 0.00%
2003-05-16 0 0.940 0.940 0.970 0.930 0.950 140,000 131,100 0.9364 0.477 0.477 0.493 0.472 0.482 275,725 0.4755 -1.05%
2003-05-15 0 0.950 - 0.970 0.950 0.970 80,000 77,000 0.9625 0.482 - 0.493 0.482 0.493 157,557 0.4887 -2.06%
2003-05-14 0 0.970 0.950 0.970 0.970 0.970 80,000 77,600 0.9700 0.493 0.482 0.493 0.493 0.493 157,557 0.4925 2.11%
2003-05-13 0 0.950 - 0.980 0.950 0.950 30,000 28,500 0.9500 0.482 - 0.498 0.482 0.482 59,084 0.4824 -3.06%
2003-05-12 0 0.980 0.940 0.980 0.900 0.980 62,000 58,840 0.9490 0.498 0.477 0.498 0.457 0.498 122,107 0.4819 3.16%
2003-05-09 0 0.950 0.950 0.960 0.950 0.950 30,000 28,500 0.9500 0.482 0.482 0.487 0.482 0.482 59,084 0.4824 -3.06%
2003-05-07 0 0.980 0.960 0.980 0.980 0.980 80,000 78,400 0.9800 0.498 0.487 0.498 0.498 0.498 157,557 0.4976 2.08%
2003-05-06 0 0.960 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2003-05-05 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.487 0.487 0.498 0.487 0.487 39,389 0.4874 -2.04%
2003-05-02 0 0.980 - 0.980 - - 0 0 - 0.498 - 0.498 - - 0 - -2.00%
2003-04-30 0 1.000 0.970 1.000 0.990 1.000 80,000 79,500 0.9938 0.508 0.493 0.508 0.503 0.508 157,557 0.5046 2.04%
2003-04-29 0 0.980 0.900 0.980 - - 0 0 - 0.498 0.457 0.498 - - 0 - -1.01%
2003-04-28 0 0.990 0.960 0.990 - - 0 0 - 0.503 0.487 0.503 - - 0 - -1.00%
2003-04-25 0 1.000 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2003-04-24 0 1.000 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2003-04-23 0 1.000 0.960 1.000 1.000 1.000 60,000 60,000 1.0000 0.508 0.487 0.508 0.508 0.508 118,168 0.5078 0.00%
2003-04-22 0 1.000 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2003-04-17 0 1.000 0.960 1.000 1.000 1.000 70,000 70,000 1.0000 0.508 0.487 0.508 0.508 0.508 137,863 0.5078 0.00%
2003-04-16 0 1.000 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2003-04-15 0 1.000 0.960 1.000 1.000 1.000 70,000 70,000 1.0000 0.508 0.487 0.508 0.508 0.508 137,863 0.5078 0.00%
2003-04-14 0 1.000 0.960 1.000 - - 0 0 - 0.508 0.487 0.508 - - 0 - 0.00%
2003-04-11 0 1.000 0.960 1.000 - - 0 0 - 0.508 0.487 0.508 - - 0 - -0.99%
2003-04-10 0 1.010 0.960 1.010 1.010 1.010 90,000 90,900 1.0100 0.513 0.487 0.513 0.513 0.513 177,252 0.5128 0.00%
2003-04-09 0 1.010 0.960 1.010 1.010 1.010 84,000 84,840 1.0100 0.513 0.487 0.513 0.513 0.513 165,435 0.5128 0.00%
2003-04-08 0 1.010 0.960 1.010 1.010 1.010 80,000 80,800 1.0100 0.513 0.487 0.513 0.513 0.513 157,557 0.5128 0.00%
2003-04-07 0 1.010 0.950 1.010 1.000 1.010 80,000 80,300 1.0038 0.513 0.482 0.513 0.508 0.513 157,557 0.5097 1.00%
2003-04-04 0 1.000 0.940 1.000 0.990 1.000 140,000 139,000 0.9929 0.508 0.477 0.508 0.503 0.508 275,725 0.5041 1.01%
2003-04-03 0 0.990 0.950 0.990 0.990 1.000 120,000 119,000 0.9917 0.503 0.482 0.503 0.503 0.508 236,336 0.5035 0.00%
2003-04-02 0 0.990 0.950 0.990 0.990 0.990 470,000 465,300 0.9900 0.503 0.482 0.503 0.503 0.503 925,648 0.5027 4.21%
2003-04-01 0 0.950 0.940 1.000 0.950 1.000 510,000 508,500 0.9971 0.482 0.477 0.508 0.482 0.508 1,004,427 0.5063 -5.00%
2003-03-31 0 1.000 0.950 1.000 0.990 1.000 1,530,000 1,520,000 0.9935 0.508 0.482 0.508 0.503 0.508 3,013,281 0.5044 0.00%
2003-03-28 0 1.000 0.950 1.000 0.980 1.000 2,370,000 2,333,000 0.9844 0.508 0.482 0.508 0.498 0.508 4,667,632 0.4998 4.17%
2003-03-27 0 0.960 0.960 0.980 0.960 0.980 650,000 636,000 0.9785 0.487 0.487 0.498 0.487 0.498 1,280,152 0.4968 -3.03%
2003-03-26 0 0.990 0.960 0.990 0.990 0.990 1,250,000 1,237,500 0.9900 0.503 0.487 0.503 0.503 0.503 2,461,831 0.5027 -1.00%
2003-03-25 0 1.000 0.950 1.000 1.000 1.000 430,000 430,000 1.0000 0.508 0.482 0.508 0.508 0.508 846,870 0.5078 0.00%
2003-03-24 0 1.000 0.950 1.000 1.000 1.000 290,000 290,000 1.0000 0.508 0.482 0.508 0.508 0.508 571,145 0.5078 0.00%
2003-03-21 0 1.000 0.950 1.000 0.990 1.000 290,000 289,000 0.9966 0.508 0.482 0.508 0.503 0.508 571,145 0.5060 -0.99%
2003-03-20 0 1.010 0.940 1.010 0.990 1.010 158,000 157,580 0.9973 0.513 0.477 0.513 0.503 0.513 311,175 0.5064 2.02%
2003-03-19 0 0.990 0.940 - 0.980 0.990 162,000 159,760 0.9862 0.503 0.477 - 0.498 0.503 319,053 0.5007 1.02%
2003-03-18 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.498 0.477 0.498 0.498 0.498 39,389 0.4976 0.00%
2003-03-17 0 0.980 0.940 0.980 - - 0 0 - 0.498 0.477 0.498 - - 0 - 0.00%
2003-03-14 0 0.980 0.940 0.980 0.970 0.980 60,000 58,300 0.9717 0.498 0.477 0.498 0.493 0.498 118,168 0.4934 1.03%
2003-03-13 0 0.970 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-03-12 0 0.970 0.940 0.970 - - 0 0 - 0.493 0.477 0.493 - - 0 - -1.02%
2003-03-11 0 0.980 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
2003-03-10 0 0.980 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
2003-03-07 0 0.980 0.940 0.980 0.970 0.980 70,000 68,100 0.9729 0.498 0.477 0.498 0.493 0.498 137,863 0.4940 1.03%
2003-03-06 0 0.970 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-03-05 0 0.970 0.940 0.970 - - 0 0 - 0.493 0.477 0.493 - - 0 - 0.00%
2003-03-04 0 0.970 0.930 0.970 0.960 0.970 70,000 67,400 0.9629 0.493 0.472 0.493 0.487 0.493 137,863 0.4889 1.04%
2003-03-03 0 0.960 0.920 0.960 0.950 0.960 70,000 66,700 0.9529 0.487 0.467 0.487 0.482 0.487 137,863 0.4838 1.05%
2003-02-28 0 0.950 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2003-02-27 0 0.950 0.930 0.950 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2003-02-26 0 0.950 0.920 0.950 - - 0 0 - 0.482 0.467 0.482 - - 0 - 0.00%
2003-02-25 0 0.950 - 0.960 - - 0 0 - 0.482 - 0.487 - - 0 - 0.00%
2003-02-24 0 0.950 0.930 0.950 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2003-02-21 0 0.950 0.930 0.950 0.950 0.950 50,000 47,500 0.9500 0.482 0.472 0.482 0.482 0.482 98,473 0.4824 2.15%
2003-02-20 0 0.930 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2003-02-19 0 0.930 - 0.950 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2003-02-18 0 0.930 0.920 0.950 0.930 0.930 22,000 20,460 0.9300 0.472 0.467 0.482 0.472 0.472 43,328 0.4722 -2.11%
2003-02-17 0 0.950 0.930 0.950 - - 0 0 - 0.482 0.472 0.482 - - 0 - -1.04%
2003-02-14 0 0.960 0.930 0.960 0.950 0.960 60,000 57,100 0.9517 0.487 0.472 0.487 0.482 0.487 118,168 0.4832 3.23%
2003-02-13 0 0.930 0.930 0.950 0.930 0.930 40,000 37,200 0.9300 0.472 0.472 0.482 0.472 0.472 78,779 0.4722 0.00%
2003-02-12 0 0.930 0.930 0.960 0.930 0.950 90,000 84,700 0.9411 0.472 0.472 0.487 0.472 0.482 177,252 0.4779 -2.11%
2003-02-11 0 0.950 0.920 0.950 0.940 0.950 100,000 94,500 0.9450 0.482 0.467 0.482 0.477 0.482 196,946 0.4798 3.26%
2003-02-10 0 0.920 0.920 0.960 - - 0 0 - 0.467 0.467 0.487 - - 0 - 0.00%
2003-02-07 0 0.920 - 0.920 - - 0 0 - 0.467 - 0.467 - - 0 - -1.08%
2003-02-06 0 0.930 - 0.950 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2003-02-05 0 0.930 0.930 0.950 - - 0 0 - 0.472 0.472 0.482 - - 0 - 0.00%
2003-02-04 0 0.930 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2003-01-30 0 0.930 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2003-01-29 0 0.930 0.930 - - - 0 0 - 0.472 0.472 - - - 0 - 0.00%
2003-01-28 0 0.930 0.930 0.950 - - 0 0 - 0.472 0.472 0.482 - - 0 - 0.00%
2003-01-27 0 0.930 0.930 0.950 0.900 0.930 54,000 49,800 0.9222 0.472 0.472 0.482 0.457 0.472 106,351 0.4683 6.90%
2003-01-24 0 0.870 - 0.950 0.870 0.870 24,000 20,880 0.8700 0.442 - 0.482 0.442 0.442 47,267 0.4417 -8.42%
2003-01-23 0 0.950 0.870 0.950 - - 0 0 - 0.482 0.442 0.482 - - 0 - 0.00%
2003-01-22 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.482 0.472 0.482 0.482 0.482 39,389 0.4824 0.00%
2003-01-21 0 0.950 0.920 0.950 0.950 0.970 280,000 266,600 0.9521 0.482 0.467 0.482 0.482 0.493 551,450 0.4835 2.15%
2003-01-20 0 0.930 0.930 0.950 - - 0 0 - 0.472 0.472 0.482 - - 0 - 0.00%
2003-01-17 0 0.930 - 0.950 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2003-01-16 0 0.930 - 0.950 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2003-01-15 0 0.930 0.930 0.960 0.930 0.930 14,000 13,020 0.9300 0.472 0.472 0.487 0.472 0.472 27,573 0.4722 -2.11%
2003-01-14 0 0.950 - 0.960 - - 0 0 - 0.482 - 0.487 - - 0 - 0.00%
2003-01-13 0 0.950 - 0.950 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2003-01-10 0 0.950 - 0.950 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2003-01-09 0 0.950 0.930 0.960 0.950 0.950 100,000 95,000 0.9500 0.482 0.472 0.487 0.482 0.482 196,946 0.4824 1.06%
2003-01-08 0 0.940 0.930 0.950 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2003-01-07 0 0.940 0.930 0.960 - - 0 0 - 0.477 0.472 0.487 - - 0 - 0.00%
2003-01-06 0 0.940 0.930 0.960 - - 0 0 - 0.477 0.472 0.487 - - 0 - 0.00%
2003-01-03 0 0.940 0.940 0.960 - - 0 0 - 0.477 0.477 0.487 - - 0 - 0.00%
2003-01-02 0 0.940 0.930 0.970 0.940 0.940 30,000 28,200 0.9400 0.477 0.472 0.493 0.477 0.477 59,084 0.4773 -2.08%
2002-12-31 0 0.960 0.940 0.970 - - 0 0 - 0.487 0.477 0.493 - - 0 - 0.00%
2002-12-30 0 0.960 0.940 0.960 - - 0 0 - 0.487 0.477 0.487 - - 0 - -2.04%
2002-12-27 0 0.980 0.950 1.000 - - 0 0 - 0.498 0.482 0.508 - - 0 - 0.00%
2002-12-24 0 0.980 - 0.980 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2002-12-23 0 0.980 - 0.980 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2002-12-20 0 0.980 0.950 0.980 0.950 0.980 110,000 105,800 0.9618 0.498 0.482 0.498 0.482 0.498 216,641 0.4884 3.16%
2002-12-19 0 0.950 0.950 0.970 0.950 0.950 24,000 22,800 0.9500 0.482 0.482 0.493 0.482 0.482 47,267 0.4824 -4.04%
2002-12-18 0 0.990 0.950 0.990 - - 0 0 - 0.503 0.482 0.503 - - 0 - 0.00%
2002-12-17 0 0.990 0.950 0.990 0.990 0.990 30,000 29,700 0.9900 0.503 0.482 0.503 0.503 0.503 59,084 0.5027 5.32%
2002-12-16 0 0.960 0.950 0.970 0.960 1.000 50,000 49,200 0.9840 0.477 0.472 0.482 0.477 0.497 100,568 0.4892 -4.00%
2002-12-13 0 1.000 0.960 1.000 - - 0 0 - 0.497 0.477 0.497 - - 0 - 0.00%
2002-12-12 0 1.000 0.960 1.000 - - 0 0 - 0.497 0.477 0.497 - - 0 - -0.99%
2002-12-11 0 1.010 0.960 1.010 1.000 1.010 90,000 90,400 1.0044 0.502 0.477 0.502 0.497 0.502 181,023 0.4994 1.00%
2002-12-10 0 1.000 0.960 1.000 - - 0 0 - 0.497 0.477 0.497 - - 0 - 0.00%
2002-12-09 0 1.000 0.960 1.000 0.990 1.000 60,000 59,500 0.9917 0.497 0.477 0.497 0.492 0.497 120,682 0.4930 1.01%
2002-12-06 0 0.990 0.950 - 0.960 0.990 130,000 126,100 0.9700 0.492 0.472 - 0.477 0.492 261,478 0.4823 3.13%
2002-12-05 0 0.960 - 0.970 - - 0 0 - 0.477 - 0.482 - - 0 - 0.00%
2002-12-04 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - -1.03%
2002-12-03 0 0.970 0.940 0.970 0.940 0.970 120,000 114,400 0.9533 0.482 0.467 0.482 0.467 0.482 241,364 0.4740 3.19%
2002-12-02 0 0.940 0.940 0.950 - - 0 0 - 0.467 0.467 0.472 - - 0 - 0.00%
2002-11-29 0 0.940 0.940 0.950 0.940 0.940 38,000 35,720 0.9400 0.467 0.467 0.472 0.467 0.467 76,432 0.4673 -1.05%
2002-11-28 0 0.950 0.930 0.950 - - 0 0 - 0.472 0.462 0.472 - - 0 - 0.00%
2002-11-27 0 0.950 0.930 0.950 - - 0 0 - 0.472 0.462 0.472 - - 0 - 0.00%
2002-11-26 0 0.950 0.930 0.950 0.940 0.940 30,000 28,200 0.9400 0.472 0.462 0.472 0.467 0.467 60,341 0.4673 0.00%
2002-11-25 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.472 0.467 0.477 0.472 0.472 201,137 0.4723 1.06%
2002-11-22 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-11-21 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-11-20 0 0.940 0.940 0.960 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2002-11-19 0 0.940 0.940 0.960 0.940 0.960 10,000 9,440 0.9440 0.467 0.467 0.477 0.467 0.477 20,114 0.4693 -2.08%
2002-11-18 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - -1.03%
2002-11-15 0 0.970 0.940 0.970 - - 0 0 - 0.482 0.467 0.482 - - 0 - 0.00%
2002-11-14 0 0.970 0.940 0.970 0.960 0.970 90,000 86,800 0.9644 0.482 0.467 0.482 0.477 0.482 181,023 0.4795 1.04%
2002-11-13 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-11-12 0 0.960 0.940 0.970 0.960 0.960 50,000 48,000 0.9600 0.477 0.467 0.482 0.477 0.477 100,568 0.4773 2.13%
2002-11-11 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.467 0.467 0.477 0.467 0.467 40,227 0.4673 -1.05%
2002-11-08 0 0.950 0.940 0.960 - - 0 0 - 0.472 0.467 0.477 - - 0 - 0.00%
2002-11-07 0 0.950 - 0.960 - - 0 0 - 0.472 - 0.477 - - 0 - 0.00%
2002-11-06 0 0.950 0.920 0.950 0.920 0.950 156,000 146,820 0.9412 0.472 0.457 0.472 0.457 0.472 313,773 0.4679 1.06%
2002-11-05 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-11-04 0 0.940 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-11-01 0 0.940 0.930 0.960 - - 0 0 - 0.467 0.462 0.477 - - 0 - 0.00%
2002-10-31 0 0.940 0.940 0.960 0.940 0.940 6,000 5,640 0.9400 0.467 0.467 0.477 0.467 0.467 12,068 0.4673 0.00%
2002-10-30 0 0.940 0.940 0.960 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2002-10-29 0 0.940 0.940 0.960 0.940 0.940 6,000 5,640 0.9400 0.467 0.467 0.477 0.467 0.467 12,068 0.4673 -2.08%
2002-10-28 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-25 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-10-24 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-23 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-22 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-21 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-18 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-17 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-16 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-15 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-10-11 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-10-10 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-10-09 0 0.960 0.940 0.960 0.960 0.960 100,000 96,000 0.9600 0.477 0.467 0.477 0.477 0.477 201,137 0.4773 2.13%
2002-10-08 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-10-07 0 0.940 0.940 0.960 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2002-10-04 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-10-03 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.467 0.462 0.477 0.467 0.467 100,568 0.4673 0.00%
2002-10-02 0 0.940 0.940 0.960 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2002-09-30 0 0.940 0.940 0.960 - - 0 0 - 0.467 0.467 0.477 - - 0 - 1.08%
2002-09-27 0 0.930 0.930 0.960 - - 0 0 - 0.462 0.462 0.477 - - 0 - 0.00%
2002-09-26 0 0.930 0.930 0.960 - - 0 0 - 0.462 0.462 0.477 - - 0 - 0.00%
2002-09-25 0 0.930 0.930 0.960 0.930 0.930 38,000 35,340 0.9300 0.462 0.462 0.477 0.462 0.462 76,432 0.4624 -2.11%
2002-09-24 0 0.950 0.930 0.960 - - 0 0 - 0.472 0.462 0.477 - - 0 - 0.00%
2002-09-23 0 0.950 0.930 0.960 0.950 0.950 200,000 190,000 0.9500 0.472 0.462 0.477 0.472 0.472 402,274 0.4723 -1.04%
2002-09-20 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-19 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-18 0 0.960 0.940 0.960 0.970 0.970 60,000 57,300 0.9550 0.477 0.467 0.477 0.482 0.482 120,682 0.4748 0.00%
2002-09-17 0 0.960 0.940 0.970 - - 0 0 - 0.477 0.467 0.482 - - 0 - 0.00%
2002-09-16 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-13 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-12 0 0.960 0.930 0.960 - - 0 0 - 0.477 0.462 0.477 - - 0 - 0.00%
2002-09-11 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-09-10 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-09 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-06 0 0.960 0.940 0.960 0.960 0.960 100,000 96,000 0.9600 0.477 0.467 0.477 0.477 0.477 201,137 0.4773 0.00%
2002-09-05 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-04 0 0.960 0.940 0.960 - - 40,000 37,600 0.9400 0.477 0.467 0.477 - - 80,455 0.4673 0.00%
2002-09-03 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-09-02 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-08-30 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-08-29 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-08-28 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-08-27 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-08-26 0 0.960 0.940 0.960 0.960 0.960 110,000 105,600 0.9600 0.477 0.467 0.477 0.477 0.477 221,251 0.4773 0.00%
2002-08-23 0 0.960 0.940 0.960 0.960 0.960 30,000 28,800 0.9600 0.477 0.467 0.477 0.477 0.477 60,341 0.4773 0.00%
2002-08-22 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-08-21 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-08-20 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-08-19 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2002-08-16 0 0.960 0.930 0.960 - - 0 0 - 0.477 0.462 0.477 - - 0 - 0.00%
2002-08-15 0 0.960 0.940 0.960 0.960 0.960 70,000 66,400 0.9486 0.477 0.467 0.477 0.477 0.477 140,796 0.4716 2.13%
2002-08-14 0 0.940 0.940 - 0.940 0.940 10,000 9,400 0.9400 0.467 0.467 - 0.467 0.467 20,114 0.4673 0.00%
2002-08-13 0 0.940 - 0.960 - - 0 0 - 0.467 - 0.477 - - 0 - 0.00%
2002-08-12 0 0.940 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-08-09 0 0.940 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-08-08 0 0.940 - 0.970 - - 0 0 - 0.467 - 0.482 - - 0 - 0.00%
2002-08-07 0 0.940 0.910 - - - 0 0 - 0.467 0.452 - - - 0 - 0.00%
2002-08-06 0 0.940 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-08-05 0 0.940 0.940 0.960 0.940 0.940 48,000 45,120 0.9400 0.467 0.467 0.477 0.467 0.467 96,546 0.4673 -2.08%
2002-08-02 0 0.960 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
2002-08-01 0 0.960 0.940 0.960 0.960 0.970 150,000 144,400 0.9627 0.477 0.467 0.477 0.477 0.482 301,705 0.4786 0.00%
2002-07-31 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - -1.03%
2002-07-30 0 0.970 0.940 0.970 0.960 0.970 150,000 143,600 0.9573 0.482 0.467 0.482 0.477 0.482 301,705 0.4760 1.04%
2002-07-29 0 0.960 0.940 0.970 - - 0 0 - 0.477 0.467 0.482 - - 0 - 0.00%
2002-07-26 0 0.960 - 0.970 - - 0 0 - 0.477 - 0.482 - - 0 - 0.00%
2002-07-25 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-07-24 0 0.960 0.940 0.970 0.960 0.960 50,000 48,000 0.9600 0.477 0.467 0.482 0.477 0.477 100,568 0.4773 2.13%
2002-07-23 0 0.940 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2002-07-22 0 0.940 0.940 0.970 0.940 0.940 80,000 75,200 0.9400 0.467 0.467 0.482 0.467 0.467 160,909 0.4673 0.00%
2002-07-19 0 0.940 0.940 0.970 - - 0 0 - 0.467 0.467 0.482 - - 0 - 0.00%
2002-07-18 0 0.940 - 0.970 - - 0 0 - 0.467 - 0.482 - - 0 - 0.00%
2002-07-17 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.467 0.467 0.482 0.467 0.467 8,045 0.4673 -3.09%
2002-07-16 0 0.970 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-07-15 0 0.970 0.940 0.970 - - 0 0 - 0.482 0.467 0.482 - - 0 - 0.00%
2002-07-12 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-07-11 0 0.970 0.940 0.970 0.970 0.970 80,000 77,600 0.9700 0.482 0.467 0.482 0.482 0.482 160,909 0.4823 1.04%
2002-07-10 0 0.960 0.940 0.970 0.960 0.960 50,000 48,000 0.9600 0.477 0.467 0.482 0.477 0.477 100,568 0.4773 2.13%
2002-07-09 0 0.940 0.940 0.970 - - 0 0 - 0.467 0.467 0.482 - - 0 - 0.00%
2002-07-08 0 0.940 0.940 0.970 0.940 0.940 70,000 65,800 0.9400 0.467 0.467 0.482 0.467 0.467 140,796 0.4673 1.08%
2002-07-05 0 0.930 - 0.970 - - 0 0 - 0.462 - 0.482 - - 0 - 0.00%
2002-07-04 0 0.930 0.930 0.950 0.930 0.930 54,000 50,220 0.9300 0.462 0.462 0.472 0.462 0.462 108,614 0.4624 -2.11%
2002-07-03 0 0.950 0.950 0.970 0.950 0.950 26,000 24,700 0.9500 0.472 0.472 0.482 0.472 0.472 52,296 0.4723 -2.06%
2002-07-02 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-28 0 0.970 0.940 0.970 0.970 0.970 70,000 67,900 0.9700 0.482 0.467 0.482 0.482 0.482 140,796 0.4823 1.04%
2002-06-27 0 0.960 0.940 0.970 - - 0 0 - 0.477 0.467 0.482 - - 0 - 0.00%
2002-06-26 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - -1.03%
2002-06-25 0 0.970 0.940 0.970 - - 0 0 - 0.482 0.467 0.482 - - 0 - 0.00%
2002-06-24 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-06-21 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-20 0 0.970 0.950 - - - 0 0 - 0.482 0.472 - - - 0 - 0.00%
2002-06-19 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-18 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-17 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-14 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-13 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-06-12 0 0.970 - 0.970 0.970 0.970 20,000 19,400 0.9700 0.482 - 0.482 0.482 0.482 40,227 0.4823 1.04%
2002-06-11 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-06-10 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-06-07 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-06-06 0 0.960 0.950 0.970 0.960 1.000 130,000 128,300 0.9869 0.477 0.472 0.482 0.477 0.497 261,478 0.4907 -2.04%
2002-06-05 0 0.980 0.950 0.990 0.980 0.980 100,000 98,000 0.9800 0.487 0.472 0.492 0.487 0.487 201,137 0.4872 2.08%
2002-06-04 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-06-03 0 0.960 0.950 0.980 0.960 0.960 60,000 57,300 0.9550 0.477 0.472 0.487 0.477 0.477 120,682 0.4748 -4.00%
2002-05-31 0 1.000 0.960 - 0.990 1.000 100,000 99,500 0.9950 0.497 0.477 - 0.492 0.497 201,137 0.4947 1.01%
2002-05-30 0 0.990 0.950 - 0.960 0.990 758,000 732,240 0.9660 0.492 0.472 - 0.477 0.492 1,524,617 0.4803 1.02%
2002-05-29 0 0.980 0.950 0.980 0.980 0.980 76,000 74,480 0.9800 0.487 0.472 0.487 0.487 0.487 152,864 0.4872 3.16%
2002-05-28 0 0.950 - 0.970 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2002-05-27 0 0.950 - 0.990 0.950 0.980 260,000 250,200 0.9623 0.472 - 0.492 0.472 0.487 522,956 0.4784 -2.06%
2002-05-24 0 0.970 0.950 - - - 0 0 - 0.482 0.472 - - - 0 - 0.00%
2002-05-23 0 0.970 0.940 0.970 0.940 0.970 66,000 63,540 0.9627 0.482 0.467 0.482 0.467 0.482 132,750 0.4786 3.19%
2002-05-22 0 0.940 0.930 0.940 - - 0 0 - 0.467 0.462 0.467 - - 0 - 0.00%
2002-05-21 0 0.940 0.930 0.940 - - 0 0 - 0.467 0.462 0.467 - - 0 - 0.00%
2002-05-17 0 0.940 0.940 0.950 - - 0 0 - 0.467 0.467 0.472 - - 0 - 0.00%
2002-05-16 0 0.940 0.940 0.950 - - 0 0 - 0.467 0.467 0.472 - - 0 - 0.00%
2002-05-15 0 0.940 0.900 0.950 0.940 0.940 100,000 94,000 0.9400 0.467 0.447 0.472 0.467 0.467 201,137 0.4673 0.00%
2002-05-14 0 0.940 0.940 0.950 - - 0 0 - 0.467 0.467 0.472 - - 0 - 0.00%
2002-05-13 0 0.940 0.900 0.950 - - 0 0 - 0.467 0.447 0.472 - - 0 - 0.00%
2002-05-10 0 0.940 0.930 0.970 - - 0 0 - 0.467 0.462 0.482 - - 0 - 0.00%
2002-05-09 0 0.940 0.940 0.970 0.940 0.940 2,000 1,880 0.9400 0.467 0.467 0.482 0.467 0.467 4,023 0.4673 -3.09%
2002-05-08 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - -1.02%
2002-05-07 0 0.980 0.940 0.980 0.970 0.980 100,000 97,500 0.9750 0.487 0.467 0.487 0.482 0.487 201,137 0.4847 3.16%
2002-05-06 0 0.950 - 0.970 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2002-05-03 0 0.950 0.950 0.980 0.950 0.950 30,000 28,500 0.9500 0.472 0.472 0.487 0.472 0.472 60,341 0.4723 -2.06%
2002-05-02 0 0.970 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-04-30 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-04-29 0 0.970 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-04-26 0 0.970 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-04-25 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-04-24 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - -1.02%
2002-04-23 0 0.980 0.950 - 0.970 0.980 100,000 97,500 0.9750 0.487 0.472 - 0.482 0.487 201,137 0.4847 3.16%
2002-04-22 0 0.950 0.950 - - - 30,000 28,500 0.9500 0.472 0.472 - - - 60,341 0.4723 0.00%
2002-04-19 0 0.950 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2002-04-18 0 0.950 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
2002-04-17 0 0.950 0.940 0.970 0.950 0.950 100,000 95,000 0.9500 0.472 0.467 0.482 0.472 0.472 201,137 0.4723 -2.06%
2002-04-16 0 0.970 0.950 - - - 0 0 - 0.482 0.472 - - - 0 - 0.00%
2002-04-15 0 0.970 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-04-12 0 0.970 0.950 0.970 - - 30,000 28,500 0.9500 0.482 0.472 0.482 - - 60,341 0.4723 0.00%
2002-04-11 0 0.970 - 0.970 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-04-10 0 0.970 - 0.970 0.970 0.970 80,000 77,600 0.9700 0.482 - 0.482 0.482 0.482 160,909 0.4823 -1.02%
2002-04-09 0 0.980 0.950 0.980 - - 0 0 - 0.487 0.472 0.487 - - 0 - 0.00%
2002-04-08 0 0.980 0.950 0.980 - - 0 0 - 0.487 0.472 0.487 - - 0 - -1.01%
2002-04-04 0 0.990 0.950 0.990 0.980 0.990 100,000 98,500 0.9850 0.492 0.472 0.492 0.487 0.492 201,137 0.4897 1.02%
2002-04-03 0 0.980 0.940 0.990 0.950 0.980 150,000 144,000 0.9600 0.487 0.467 0.492 0.472 0.487 301,705 0.4773 3.16%
2002-04-02 0 0.950 0.870 - - - 0 0 - 0.472 0.433 - - - 0 - 0.00%
2002-03-28 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.472 0.472 0.487 0.472 0.472 12,068 0.4723 -3.06%
2002-03-27 0 0.980 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2002-03-26 0 0.980 0.950 - - - 0 0 - 0.487 0.472 - - - 0 - 0.00%
2002-03-25 0 0.980 0.950 0.980 - - 0 0 - 0.487 0.472 0.487 - - 0 - -1.01%
2002-03-22 0 0.990 0.950 0.990 0.990 0.990 90,000 89,100 0.9900 0.492 0.472 0.492 0.492 0.492 181,023 0.4922 1.02%
2002-03-21 0 0.980 0.940 0.980 0.980 0.980 80,000 78,400 0.9800 0.487 0.467 0.487 0.487 0.487 160,909 0.4872 2.08%
2002-03-20 0 0.960 0.940 - - - 0 0 - 0.477 0.467 - - - 0 - 0.00%
2002-03-19 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-03-18 0 0.960 0.940 - 0.960 0.960 6,000 5,760 0.9600 0.477 0.467 - 0.477 0.477 12,068 0.4773 2.13%
2002-03-15 0 0.940 0.940 - - - 0 0 - 0.467 0.467 - - - 0 - 0.00%
2002-03-14 0 0.940 0.940 0.970 0.940 0.940 40,000 37,600 0.9400 0.467 0.467 0.482 0.467 0.467 80,455 0.4673 0.00%
2002-03-13 0 0.940 0.940 0.960 0.940 0.940 80,000 75,200 0.9400 0.467 0.467 0.477 0.467 0.467 160,909 0.4673 0.00%
2002-03-12 0 0.940 0.940 0.960 0.860 0.960 70,000 64,800 0.9257 0.467 0.467 0.477 0.428 0.477 140,796 0.4602 0.00%
2002-03-11 0 0.940 0.940 0.960 0.940 0.940 80,000 75,200 0.9400 0.467 0.467 0.477 0.467 0.467 160,909 0.4673 0.00%
2002-03-08 0 0.940 0.940 0.970 0.940 0.940 14,000 13,160 0.9400 0.467 0.467 0.482 0.467 0.467 28,159 0.4673 -3.09%
2002-03-07 0 0.970 0.940 0.970 - - 0 0 - 0.482 0.467 0.482 - - 0 - -1.02%
2002-03-06 0 0.980 0.940 0.980 0.980 0.980 80,000 78,400 0.9800 0.487 0.467 0.487 0.487 0.487 160,909 0.4872 2.08%
2002-03-05 0 0.960 0.940 0.960 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
2002-03-04 0 0.960 - 0.970 - - 0 0 - 0.477 - 0.482 - - 0 - 0.00%
2002-03-01 0 0.960 0.940 0.970 - - 0 0 - 0.477 0.467 0.482 - - 0 - 0.00%
2002-02-28 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-02-27 0 0.960 0.950 0.980 - - 0 0 - 0.477 0.472 0.487 - - 0 - 0.00%
2002-02-26 0 0.960 0.950 1.000 0.960 0.960 170,000 163,200 0.9600 0.477 0.472 0.497 0.477 0.477 341,933 0.4773 -1.03%
2002-02-25 0 0.970 0.960 1.000 0.970 0.970 100,000 97,000 0.9700 0.482 0.477 0.497 0.482 0.482 201,137 0.4823 0.00%
2002-02-22 0 0.970 0.960 1.000 0.970 0.970 100,000 97,000 0.9700 0.482 0.477 0.497 0.482 0.482 201,137 0.4823 -3.00%
2002-02-21 0 1.000 0.970 1.000 - - 0 0 - 0.497 0.482 0.497 - - 0 - -0.99%
2002-02-20 0 1.010 0.970 1.010 0.970 1.010 194,000 191,880 0.9891 0.502 0.482 0.502 0.482 0.502 390,205 0.4917 0.00%
2002-02-19 0 1.010 0.970 1.010 1.000 1.010 80,000 80,300 1.0038 0.502 0.482 0.502 0.497 0.502 160,909 0.4990 1.00%
2002-02-18 0 1.000 0.970 1.000 1.000 1.000 20,000 20,000 1.0000 0.497 0.482 0.497 0.497 0.497 40,227 0.4972 -0.99%
2002-02-15 0 1.010 - - 0.980 1.010 200,000 196,600 0.9830 0.502 - - 0.487 0.502 402,274 0.4887 3.06%
2002-02-11 0 0.980 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2002-02-08 0 0.980 - 0.980 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2002-02-07 0 0.980 - 0.980 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2002-02-06 0 0.980 - 0.980 - - 0 0 - 0.487 - 0.487 - - 0 - -1.01%
2002-02-05 0 0.990 - 1.000 - - 0 0 - 0.492 - 0.497 - - 0 - 0.00%
2002-02-04 0 0.990 0.960 0.990 0.970 0.990 100,000 98,680 0.9868 0.492 0.477 0.492 0.482 0.492 201,137 0.4906 0.00%
2002-02-01 0 0.990 0.950 1.000 0.970 0.990 168,000 164,500 0.9792 0.492 0.472 0.497 0.482 0.492 337,910 0.4868 3.13%
2002-01-31 0 0.960 0.900 0.960 - - 0 0 - 0.477 0.447 0.477 - - 0 - -1.03%
2002-01-30 0 0.970 0.950 0.970 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2002-01-29 0 0.970 0.950 0.980 0.970 0.970 100,000 97,000 0.9700 0.482 0.472 0.487 0.482 0.482 201,137 0.4823 2.11%
2002-01-28 0 0.950 0.950 0.960 0.950 0.950 38,000 36,100 0.9500 0.472 0.472 0.477 0.472 0.472 76,432 0.4723 0.00%
2002-01-25 0 0.950 0.950 0.970 0.950 0.950 150,000 142,500 0.9500 0.472 0.472 0.482 0.472 0.472 301,705 0.4723 -1.04%
2002-01-24 0 0.960 0.950 0.970 0.960 0.970 100,000 96,900 0.9690 0.477 0.472 0.482 0.477 0.482 201,137 0.4818 -1.03%
2002-01-23 0 0.970 0.960 0.970 0.970 0.980 60,000 58,300 0.9717 0.482 0.477 0.482 0.482 0.487 120,682 0.4831 1.04%
2002-01-22 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-01-21 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-01-18 0 0.960 0.880 0.980 - - 0 0 - 0.477 0.438 0.487 - - 0 - 0.00%
2002-01-17 0 0.960 0.950 0.970 - - 100,000 95,000 0.9500 0.477 0.472 0.482 - - 201,137 0.4723 0.00%
2002-01-16 0 0.960 0.950 0.980 - - 0 0 - 0.477 0.472 0.487 - - 0 - 0.00%
2002-01-15 0 0.960 0.950 0.970 - - 0 0 - 0.477 0.472 0.482 - - 0 - 0.00%
2002-01-14 0 0.960 0.950 0.970 0.960 1.000 122,000 117,400 0.9623 0.477 0.472 0.482 0.477 0.497 245,387 0.4784 0.00%
2002-01-11 0 0.960 0.950 0.970 0.960 0.960 100,000 96,000 0.9600 0.477 0.472 0.482 0.477 0.477 201,137 0.4773 -1.03%
2002-01-10 0 0.970 0.960 0.970 - - 0 0 - 0.482 0.477 0.482 - - 0 - -1.02%
2002-01-09 0 0.980 0.960 0.990 0.970 0.980 110,000 107,200 0.9745 0.487 0.477 0.492 0.482 0.487 221,251 0.4845 0.00%
2002-01-08 0 0.980 0.950 0.990 0.960 0.980 150,000 145,000 0.9667 0.487 0.472 0.492 0.477 0.487 301,705 0.4806 0.00%
2002-01-07 0 0.980 0.960 0.980 0.980 0.980 50,000 49,000 0.9800 0.487 0.477 0.487 0.487 0.487 100,568 0.4872 1.03%
2002-01-04 0 0.970 0.960 0.980 0.970 0.970 100,000 97,000 0.9700 0.482 0.477 0.487 0.482 0.482 201,137 0.4823 0.00%
2002-01-03 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.482 0.482 0.487 0.482 0.482 112,637 0.4823 -2.02%
2002-01-02 0 0.990 0.960 0.990 0.920 0.990 104,000 102,140 0.9821 0.492 0.477 0.492 0.457 0.492 209,182 0.4883 7.61%
2001-12-31 0 0.920 - 0.920 - - 0 0 - 0.457 - 0.457 - - 0 - -5.15%
2001-12-28 0 0.970 0.960 0.970 - - 0 0 - 0.482 0.477 0.482 - - 0 - -1.02%
2001-12-27 0 0.980 0.960 0.980 0.970 0.980 150,000 146,000 0.9733 0.487 0.477 0.487 0.482 0.487 301,705 0.4839 1.03%
2001-12-24 0 0.970 0.970 0.990 0.960 0.960 26,000 24,960 0.9600 0.482 0.482 0.492 0.477 0.477 52,296 0.4773 -1.02%
2001-12-21 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.487 0.482 0.487 0.487 0.487 100,568 0.4872 0.00%
2001-12-20 0 0.980 0.970 0.990 0.980 0.980 50,000 49,000 0.9800 0.487 0.482 0.492 0.487 0.487 100,568 0.4872 -1.01%
2001-12-19 0 0.990 - 0.990 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
2001-12-18 0 0.990 0.970 0.990 0.990 0.990 80,000 79,200 0.9900 0.492 0.482 0.492 0.492 0.492 160,909 0.4922 2.59%
2001-12-17 0 0.990 0.970 0.990 0.990 0.990 60,000 59,400 0.9900 0.480 0.470 0.480 0.480 0.480 123,809 0.4798 0.00%
2001-12-14 0 0.990 0.970 1.000 - - 0 0 - 0.480 0.470 0.485 - - 0 - 0.00%
2001-12-13 0 0.990 0.970 0.990 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2001-12-12 0 0.990 0.970 0.990 1.000 1.000 100,000 100,000 1.0000 0.480 0.470 0.480 0.485 0.485 206,348 0.4846 0.00%
2001-12-11 0 0.990 0.970 0.990 0.990 0.990 80,000 79,200 0.9900 0.480 0.470 0.480 0.480 0.480 165,078 0.4798 -1.00%
2001-12-10 0 1.000 0.970 1.000 1.000 1.010 60,000 60,100 1.0017 0.485 0.470 0.485 0.485 0.489 123,809 0.4854 1.01%
2001-12-07 0 0.990 0.970 0.990 0.990 1.000 100,000 99,500 0.9950 0.480 0.470 0.480 0.480 0.485 206,348 0.4822 1.02%
2001-12-06 0 0.980 0.960 0.990 0.970 0.980 400,000 389,000 0.9725 0.475 0.465 0.480 0.470 0.475 825,391 0.4713 -3.92%
2001-12-05 0 1.020 0.980 1.020 0.990 1.020 180,000 180,440 1.0024 0.494 0.475 0.494 0.480 0.494 371,426 0.4858 3.03%
2001-12-04 0 0.990 0.970 0.990 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2001-12-03 0 0.990 0.970 1.000 0.990 0.990 100,000 99,000 0.9900 0.480 0.470 0.485 0.480 0.480 206,348 0.4798 2.06%
2001-11-30 0 0.970 0.970 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2001-11-29 0 0.970 0.960 1.000 0.970 0.970 100,000 97,000 0.9700 0.470 0.465 0.485 0.470 0.470 206,348 0.4701 0.00%
2001-11-28 0 0.970 0.970 0.980 0.970 1.000 78,000 76,960 0.9867 0.470 0.470 0.475 0.470 0.485 160,951 0.4782 -3.00%
2001-11-27 0 1.000 0.970 1.000 0.990 1.000 80,000 79,560 0.9945 0.485 0.470 0.485 0.480 0.485 165,078 0.4820 0.00%
2001-11-26 0 1.000 0.950 1.010 - - 0 0 - 0.485 0.460 0.489 - - 0 - 0.00%
2001-11-23 0 1.000 0.970 1.000 - - 0 0 - 0.485 0.470 0.485 - - 0 - -0.99%
2001-11-22 0 1.010 0.970 1.010 0.970 1.010 72,000 71,840 0.9978 0.489 0.470 0.489 0.470 0.489 148,570 0.4835 0.00%
2001-11-21 0 1.010 0.970 1.010 1.010 1.010 80,000 80,800 1.0100 0.489 0.470 0.489 0.489 0.489 165,078 0.4895 -0.98%
2001-11-20 0 1.020 0.980 1.020 1.010 1.020 90,000 91,200 1.0133 0.494 0.475 0.494 0.489 0.494 185,713 0.4911 0.99%
2001-11-19 0 1.010 0.970 1.020 0.970 1.010 100,000 99,000 0.9900 0.489 0.470 0.494 0.470 0.489 206,348 0.4798 0.00%
2001-11-16 0 1.010 0.970 1.010 1.010 1.010 80,000 80,800 1.0100 0.489 0.470 0.489 0.489 0.489 165,078 0.4895 4.12%
2001-11-15 0 0.970 0.960 1.010 0.970 1.020 180,000 176,100 0.9783 0.470 0.465 0.489 0.470 0.494 371,426 0.4741 -4.90%
2001-11-14 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 0.494 0.475 0.494 0.494 0.494 61,904 0.4943 0.00%
2001-11-13 0 1.020 - 1.030 - - 0 0 - 0.494 - 0.499 - - 0 - 0.00%
2001-11-12 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 0.494 0.475 0.494 0.494 0.494 61,904 0.4943 6.25%
2001-11-09 0 0.960 0.920 1.030 0.960 0.970 150,000 145,000 0.9667 0.465 0.446 0.499 0.465 0.470 309,521 0.4685 -6.80%
2001-11-08 0 1.030 - 1.030 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
2001-11-07 0 1.030 0.970 1.030 1.020 1.030 120,000 122,600 1.0217 0.499 0.470 0.499 0.494 0.499 247,617 0.4951 0.98%
2001-11-06 0 1.020 0.970 1.020 0.970 1.020 202,000 200,780 0.9940 0.494 0.470 0.494 0.470 0.494 416,822 0.4817 -1.92%
2001-11-05 0 1.040 0.990 1.040 1.000 1.040 302,000 306,520 1.0150 0.504 0.480 0.504 0.485 0.504 623,170 0.4919 4.00%
2001-11-02 0 1.000 0.970 1.000 0.970 1.030 380,000 378,900 0.9971 0.485 0.470 0.485 0.470 0.499 784,121 0.4832 0.00%
2001-11-01 0 1.000 0.960 1.000 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2001-10-31 0 1.000 0.980 1.010 - - 0 0 - 0.485 0.475 0.489 - - 0 - 0.00%
2001-10-30 0 1.000 0.980 1.000 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2001-10-29 0 1.000 0.970 1.000 1.000 1.000 130,000 130,000 1.0000 0.485 0.470 0.485 0.485 0.485 268,252 0.4846 1.01%
2001-10-26 0 0.990 0.960 0.990 0.980 0.990 120,000 118,300 0.9858 0.480 0.465 0.480 0.475 0.480 247,617 0.4778 2.06%
2001-10-24 0 0.970 0.970 1.000 - - 6,000 5,820 0.9700 0.470 0.470 0.485 - - 12,381 0.4701 1.04%
2001-10-23 0 0.960 - 1.000 - - 0 0 - 0.465 - 0.485 - - 0 - 0.00%
2001-10-22 0 0.960 0.960 0.990 0.960 0.980 82,000 80,320 0.9795 0.465 0.465 0.480 0.465 0.475 169,205 0.4747 -2.04%
2001-10-19 0 0.980 0.950 0.980 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.01%
2001-10-18 0 0.990 0.960 0.990 0.990 0.990 50,000 49,500 0.9900 0.480 0.465 0.480 0.480 0.480 103,174 0.4798 0.00%
2001-10-17 0 0.990 0.960 0.990 0.990 0.990 408,000 403,920 0.9900 0.480 0.465 0.480 0.480 0.480 841,898 0.4798 0.00%
2001-10-16 0 0.990 0.960 0.990 0.990 0.990 200,000 198,000 0.9900 0.480 0.465 0.480 0.480 0.480 412,695 0.4798 0.00%
2001-10-15 0 0.990 0.960 0.990 - - 300,000 299,000 0.9967 0.480 0.465 0.480 - - 619,043 0.4830 0.00%
2001-10-12 0 0.990 0.960 0.990 0.990 1.000 60,000 59,500 0.9917 0.480 0.465 0.480 0.480 0.485 123,809 0.4806 0.00%
2001-10-11 0 0.990 0.960 0.990 0.950 0.990 90,000 88,700 0.9856 0.480 0.465 0.480 0.460 0.480 185,713 0.4776 3.13%
2001-10-10 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.465 0.465 0.475 0.465 0.465 41,270 0.4652 -2.04%
2001-10-09 0 0.980 0.950 0.980 0.950 0.980 90,000 86,700 0.9633 0.475 0.460 0.475 0.460 0.475 185,713 0.4668 -1.01%
2001-10-08 0 0.990 0.960 1.000 0.980 0.990 262,000 257,760 0.9838 0.480 0.465 0.485 0.475 0.480 540,631 0.4768 2.06%
2001-10-05 0 0.970 0.950 0.980 0.970 0.970 250,000 240,500 0.9620 0.470 0.460 0.475 0.470 0.470 515,869 0.4662 -1.02%
2001-10-04 0 0.980 0.950 0.980 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2001-10-03 0 0.980 0.950 0.980 0.970 0.980 110,000 106,800 0.9709 0.475 0.460 0.475 0.470 0.475 226,982 0.4705 1.03%
2001-09-28 0 0.970 0.950 0.970 0.970 0.970 70,000 67,900 0.9700 0.470 0.460 0.470 0.470 0.470 144,443 0.4701 0.00%
2001-09-27 0 0.970 0.950 0.980 0.970 0.970 100,000 97,000 0.9700 0.470 0.460 0.475 0.470 0.470 206,348 0.4701 -1.02%
2001-09-26 0 0.980 0.950 1.000 0.980 0.980 550,000 539,000 0.9800 0.475 0.460 0.485 0.475 0.475 1,134,912 0.4749 1.03%
2001-09-25 0 0.970 0.950 0.970 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2001-09-24 0 0.970 0.950 0.980 0.970 0.970 150,000 145,500 0.9700 0.470 0.460 0.475 0.470 0.470 309,521 0.4701 0.00%
2001-09-21 0 0.970 0.950 0.970 0.950 0.970 128,000 123,200 0.9625 0.470 0.460 0.470 0.460 0.470 264,125 0.4664 0.00%
2001-09-20 0 0.970 0.940 0.970 0.970 0.970 120,000 116,400 0.9700 0.470 0.456 0.470 0.470 0.470 247,617 0.4701 0.00%
2001-09-19 0 0.970 0.940 0.970 0.970 0.970 130,000 126,100 0.9700 0.470 0.456 0.470 0.470 0.470 268,252 0.4701 2.11%
2001-09-18 0 0.950 0.950 0.980 0.950 0.970 86,000 82,500 0.9593 0.460 0.460 0.475 0.460 0.470 177,459 0.4649 -3.06%
2001-09-17 0 0.980 0.950 0.980 0.950 0.980 166,000 161,600 0.9735 0.475 0.460 0.475 0.460 0.475 342,537 0.4718 -1.01%
2001-09-14 0 0.990 0.960 0.990 - - 0 0 - 0.480 0.465 0.480 - - 0 - -1.00%
2001-09-13 0 1.000 0.960 1.000 0.980 1.000 310,000 305,720 0.9862 0.485 0.465 0.485 0.475 0.485 639,678 0.4779 2.04%
2001-09-12 0 0.980 0.950 0.980 0.950 0.980 50,000 48,400 0.9680 0.475 0.460 0.475 0.460 0.475 103,174 0.4691 0.00%
2001-09-11 0 0.980 0.960 0.980 0.980 1.000 120,000 119,000 0.9917 0.475 0.465 0.475 0.475 0.485 247,617 0.4806 0.00%
2001-09-10 0 0.980 0.960 0.980 0.980 0.980 130,000 127,400 0.9800 0.475 0.465 0.475 0.475 0.475 268,252 0.4749 2.08%
2001-09-07 0 0.960 0.960 0.990 0.960 0.990 80,000 78,300 0.9788 0.465 0.465 0.480 0.465 0.480 165,078 0.4743 -3.03%
2001-09-06 0 0.990 0.960 0.990 0.990 0.990 182,000 180,180 0.9900 0.480 0.465 0.480 0.480 0.480 375,553 0.4798 3.13%
2001-09-05 0 0.960 0.960 1.000 0.960 1.000 238,000 233,680 0.9818 0.465 0.465 0.485 0.465 0.485 491,107 0.4758 -4.00%
2001-09-04 0 1.000 0.960 1.000 0.990 1.000 120,000 119,000 0.9917 0.485 0.465 0.485 0.480 0.485 247,617 0.4806 -0.99%
2001-09-03 0 1.010 0.950 1.010 0.980 1.010 460,000 455,800 0.9909 0.489 0.460 0.489 0.475 0.489 949,199 0.4802 3.06%
2001-08-31 0 0.980 0.950 0.980 0.950 0.980 126,000 122,100 0.9690 0.475 0.460 0.475 0.460 0.475 259,998 0.4696 0.00%
2001-08-30 0 0.980 0.960 0.980 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2001-08-29 0 0.980 0.950 0.980 0.980 0.980 30,000 29,400 0.9800 0.475 0.460 0.475 0.475 0.475 61,904 0.4749 0.00%
2001-08-28 0 0.980 0.950 0.980 0.980 0.980 280,000 274,400 0.9800 0.475 0.460 0.475 0.475 0.475 577,773 0.4749 0.00%
2001-08-27 0 0.980 0.940 0.980 0.950 0.980 250,000 243,500 0.9740 0.475 0.456 0.475 0.460 0.475 515,869 0.4720 0.00%
2001-08-24 0 0.980 0.910 0.990 - - 0 0 - 0.475 0.441 0.480 - - 0 - 0.00%
2001-08-23 0 0.980 0.950 0.980 0.950 0.980 134,000 129,700 0.9679 0.475 0.460 0.475 0.460 0.475 276,506 0.4691 -1.01%
2001-08-22 0 0.990 0.960 0.990 0.990 0.990 60,000 59,400 0.9900 0.480 0.465 0.480 0.480 0.480 123,809 0.4798 -1.00%
2001-08-21 0 1.000 - 1.000 0.990 1.000 520,000 516,100 0.9925 0.485 - 0.485 0.480 0.485 1,073,008 0.4810 2.04%
2001-08-20 0 0.980 - 0.990 0.980 0.980 26,000 25,480 0.9800 0.475 - 0.480 0.475 0.475 53,650 0.4749 0.00%
2001-08-17 0 0.980 0.950 0.990 0.980 0.980 154,000 150,920 0.9800 0.475 0.460 0.480 0.475 0.475 317,775 0.4749 0.00%
2001-08-16 0 0.980 0.950 0.980 0.980 0.980 100,000 98,000 0.9800 0.475 0.460 0.475 0.475 0.475 206,348 0.4749 0.00%
2001-08-15 0 0.980 0.950 0.980 0.980 0.980 150,000 147,000 0.9800 0.475 0.460 0.475 0.475 0.475 309,521 0.4749 0.00%
2001-08-14 0 0.980 0.950 0.980 0.950 0.980 120,000 115,200 0.9600 0.475 0.460 0.475 0.460 0.475 247,617 0.4652 3.16%
2001-08-13 0 0.950 0.950 0.990 0.950 0.950 80,000 76,000 0.9500 0.460 0.460 0.480 0.460 0.460 165,078 0.4604 0.00%
2001-08-10 0 0.950 0.920 0.970 0.950 0.950 50,000 47,500 0.9500 0.460 0.446 0.470 0.460 0.460 103,174 0.4604 -3.06%
2001-08-09 0 0.980 0.940 0.980 - - 0 0 - 0.475 0.456 0.475 - - 0 - -1.01%
2001-08-08 0 0.990 0.970 0.990 0.980 0.990 132,000 130,560 0.9891 0.480 0.470 0.480 0.475 0.480 272,379 0.4793 0.00%
2001-08-07 0 0.990 0.960 0.990 0.990 0.990 30,000 29,700 0.9900 0.480 0.465 0.480 0.480 0.480 61,904 0.4798 0.00%
2001-08-06 0 0.990 0.970 0.990 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2001-08-03 0 0.990 0.930 1.000 0.980 0.990 386,000 381,140 0.9874 0.480 0.451 0.485 0.475 0.480 796,502 0.4785 0.00%
2001-08-02 0 0.990 0.950 0.990 0.990 0.990 110,000 108,900 0.9900 0.480 0.460 0.480 0.480 0.480 226,982 0.4798 0.00%
2001-08-01 0 0.990 0.970 0.990 0.990 0.990 210,000 207,900 0.9900 0.480 0.470 0.480 0.480 0.480 433,330 0.4798 0.00%
2001-07-31 0 0.990 0.970 1.000 0.990 0.990 108,000 106,920 0.9900 0.480 0.470 0.485 0.480 0.480 222,855 0.4798 2.06%
2001-07-30 0 0.970 0.950 0.990 0.950 0.970 144,000 139,020 0.9654 0.470 0.460 0.480 0.460 0.470 297,141 0.4679 -2.02%
2001-07-27 0 0.990 - 1.000 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2001-07-26 0 0.990 0.920 1.000 0.990 0.990 120,000 118,800 0.9900 0.480 0.446 0.485 0.480 0.480 247,617 0.4798 0.00%
2001-07-24 0 0.990 0.970 0.990 - - 0 0 - 0.480 0.470 0.480 - - 0 - -1.00%
2001-07-23 0 1.000 0.970 1.000 0.970 1.000 276,000 273,880 0.9923 0.485 0.470 0.485 0.470 0.485 569,519 0.4809 1.01%
2001-07-20 0 0.990 0.910 1.000 - - 0 0 - 0.480 0.441 0.485 - - 0 - 0.00%
2001-07-19 0 0.990 0.950 0.990 - - 0 0 - 0.480 0.460 0.480 - - 0 - -1.00%
2001-07-18 0 1.000 0.960 1.000 0.960 1.010 130,000 128,600 0.9892 0.485 0.465 0.485 0.465 0.489 268,252 0.4794 0.00%
2001-07-17 0 1.000 0.970 1.000 1.000 1.000 150,000 150,000 1.0000 0.485 0.470 0.485 0.485 0.485 309,521 0.4846 0.00%
2001-07-16 0 1.000 0.980 1.000 1.000 1.000 130,000 130,000 1.0000 0.485 0.475 0.485 0.485 0.485 268,252 0.4846 1.01%
2001-07-13 0 0.990 0.950 0.990 0.950 0.990 110,000 107,460 0.9769 0.480 0.460 0.480 0.460 0.480 226,982 0.4734 -1.00%
2001-07-12 0 1.000 0.960 1.010 1.000 1.000 150,000 150,000 1.0000 0.485 0.465 0.489 0.485 0.485 309,521 0.4846 2.04%
2001-07-11 0 0.980 0.920 0.980 0.980 0.980 150,000 147,000 0.9800 0.475 0.446 0.475 0.475 0.475 309,521 0.4749 0.00%
2001-07-10 0 0.980 0.950 0.980 - - 0 0 - 0.475 0.460 0.475 - - 0 - -2.97%
2001-07-09 0 1.010 0.970 1.020 0.990 1.010 420,000 420,700 1.0017 0.489 0.470 0.494 0.480 0.489 866,660 0.4854 1.00%
2001-07-05 0 1.000 0.970 1.000 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2001-07-04 0 1.000 - 1.010 0.980 1.000 62,000 61,760 0.9961 0.485 - 0.489 0.475 0.485 127,936 0.4827 -0.99%
2001-07-03 0 1.010 0.960 1.020 0.980 1.010 160,000 158,600 0.9913 0.489 0.465 0.494 0.475 0.489 330,156 0.4804 0.00%
2001-06-29 0 1.010 0.960 1.010 0.970 1.010 210,000 211,080 1.0051 0.489 0.465 0.489 0.470 0.489 433,330 0.4871 1.00%
2001-06-28 0 1.000 0.980 1.000 0.990 1.000 60,000 59,900 0.9983 0.485 0.475 0.485 0.480 0.485 123,809 0.4838 -1.96%
2001-06-27 0 1.020 0.960 1.020 0.960 1.020 288,000 286,000 0.9931 0.494 0.465 0.494 0.465 0.494 594,281 0.4813 4.08%
2001-06-26 0 0.980 0.930 0.980 0.980 0.980 20,000 19,600 0.9800 0.475 0.451 0.475 0.475 0.475 41,270 0.4749 -1.01%
2001-06-22 0 0.990 0.940 1.000 0.970 0.990 72,000 70,780 0.9831 0.480 0.456 0.485 0.470 0.480 148,570 0.4764 1.02%
2001-06-21 0 0.980 0.900 0.990 0.970 0.980 182,000 178,280 0.9796 0.475 0.436 0.480 0.470 0.475 375,553 0.4747 0.00%
2001-06-20 0 0.980 0.930 1.000 0.980 0.980 22,000 21,560 0.9800 0.475 0.451 0.485 0.475 0.475 45,396 0.4749 5.38%
2001-06-19 0 0.930 0.930 0.980 0.930 0.930 8,000 7,440 0.9300 0.451 0.451 0.475 0.451 0.451 16,508 0.4507 1.09%
2001-06-18 0 0.920 0.920 0.980 0.900 0.950 96,000 90,600 0.9438 0.446 0.446 0.475 0.436 0.460 198,094 0.4574 -3.16%
2001-06-15 0 0.950 0.950 1.000 0.950 0.960 48,000 45,800 0.9542 0.460 0.460 0.485 0.460 0.465 99,047 0.4624 0.00%
2001-06-14 0 0.950 0.920 0.980 0.950 0.980 54,000 51,860 0.9604 0.460 0.446 0.475 0.460 0.475 111,428 0.4654 -5.00%
2001-06-13 0 1.000 0.970 1.000 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2001-06-12 0 1.000 0.980 1.000 0.980 1.000 50,000 49,400 0.9880 0.485 0.475 0.485 0.475 0.485 103,174 0.4788 0.00%
2001-06-11 0 1.000 0.970 1.000 0.990 1.000 170,000 169,840 0.9991 0.485 0.470 0.485 0.480 0.485 350,791 0.4842 3.09%
2001-06-08 0 0.970 0.970 1.000 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2001-06-07 0 0.970 0.960 1.010 0.970 1.010 180,000 179,080 0.9949 0.470 0.465 0.489 0.470 0.489 371,426 0.4821 -3.00%
2001-06-06 0 1.000 0.980 1.000 0.980 1.000 272,000 271,460 0.9980 0.485 0.475 0.485 0.475 0.485 561,266 0.4837 0.00%
2001-06-05 0 1.000 0.970 1.000 0.990 1.000 60,000 59,500 0.9917 0.485 0.470 0.485 0.480 0.485 123,809 0.4806 1.01%
2001-06-04 0 0.990 0.980 0.990 1.010 1.010 20,000 20,200 1.0100 0.480 0.475 0.480 0.489 0.489 41,270 0.4895 -4.81%
2001-06-01 0 1.040 0.990 - 0.960 1.060 850,000 849,100 0.9989 0.504 0.480 - 0.465 0.514 1,753,955 0.4841 9.47%
2001-05-31 0 0.950 0.940 0.980 0.950 0.960 100,000 95,300 0.9530 0.460 0.456 0.475 0.460 0.465 206,348 0.4618 -2.06%
2001-05-30 0 0.970 0.970 1.000 0.970 0.970 110,000 106,700 0.9700 0.470 0.470 0.485 0.470 0.470 226,982 0.4701 -3.00%
2001-05-29 0 1.000 0.970 1.000 0.970 1.000 344,000 343,680 0.9991 0.485 0.470 0.485 0.470 0.485 709,836 0.4842 2.04%
2001-05-28 0 0.980 0.980 1.000 0.980 1.010 614,000 612,480 0.9975 0.475 0.475 0.485 0.475 0.489 1,266,974 0.4834 -2.00%
2001-05-25 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 0.485 0.475 0.485 0.485 0.485 103,174 0.4846 0.00%
2001-05-24 0 1.000 0.980 1.000 0.990 1.010 454,000 452,600 0.9969 0.485 0.475 0.485 0.480 0.489 936,818 0.4831 -0.99%
2001-05-23 0 1.010 0.980 1.000 1.000 1.010 330,000 330,020 1.0001 0.489 0.475 0.485 0.485 0.489 680,947 0.4846 0.00%
2001-05-22 0 1.010 0.970 1.010 0.940 1.010 542,000 540,820 0.9978 0.489 0.470 0.489 0.456 0.489 1,118,404 0.4836 1.00%
2001-05-21 0 1.000 0.960 1.000 0.960 1.000 234,000 230,980 0.9871 0.485 0.465 0.485 0.465 0.485 482,853 0.4784 -0.99%
2001-05-18 0 1.010 0.990 1.010 0.980 1.010 256,000 256,780 1.0030 0.489 0.480 0.489 0.475 0.489 528,250 0.4861 0.00%
2001-05-17 0 1.010 0.950 1.010 0.950 1.010 420,000 415,700 0.9898 0.489 0.460 0.489 0.460 0.489 866,660 0.4797 3.06%
2001-05-16 0 0.980 0.980 0.990 0.980 1.010 554,000 553,420 0.9990 0.475 0.475 0.480 0.475 0.489 1,143,166 0.4841 -2.00%
2001-05-15 0 1.000 0.960 1.000 0.970 1.010 580,000 573,620 0.9890 0.485 0.465 0.485 0.470 0.489 1,196,816 0.4793 1.01%
2001-05-14 0 0.990 0.920 0.990 0.950 0.990 320,000 312,040 0.9751 0.480 0.446 0.480 0.460 0.480 660,312 0.4726 -1.00%
2001-05-11 0 1.000 0.940 1.000 0.910 1.000 472,000 445,320 0.9435 0.485 0.456 0.485 0.441 0.485 973,961 0.4572 5.26%
2001-05-10 0 0.950 0.900 0.980 0.920 1.010 722,000 685,620 0.9496 0.460 0.436 0.475 0.446 0.489 1,489,830 0.4602 -6.86%
2001-05-09 0 1.020 1.000 1.020 0.980 1.020 2,506,000 2,506,700 1.0003 0.494 0.485 0.494 0.475 0.494 5,171,072 0.4848 0.99%
2001-05-08 0 1.010 1.010 1.030 0.980 1.060 2,262,000 2,274,500 1.0055 0.489 0.489 0.499 0.475 0.514 4,667,583 0.4873 -6.48%
2001-05-07 0 1.080 1.060 1.090 0.990 1.100 5,634,000 5,819,000 1.0328 0.523 0.514 0.528 0.480 0.533 11,625,626 0.5005

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top