China CBM Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08270  2003-08-12    
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
2026-01-16 0 0.350 0.315 0.355 0.310 0.350 81,875 26,825 0.3276 0.350 0.315 0.355 0.310 0.350 81,875 0.3276 11.11%
2026-01-15 0 0.315 0.300 0.330 0.300 0.315 80,000 24,850 0.3106 0.315 0.300 0.330 0.300 0.315 80,000 0.3106 5.00%
2026-01-14 0 0.300 0.295 0.310 0.300 0.300 410,000 123,000 0.3000 0.300 0.295 0.310 0.300 0.300 410,000 0.3000 -4.76%
2026-01-13 0 0.315 0.280 0.315 0.320 0.320 10,000 3,200 0.3200 0.315 0.280 0.315 0.320 0.320 10,000 0.3200 -1.56%
2026-01-12 0 0.320 0.290 0.330 0.290 0.320 66,750 20,455 0.3064 0.320 0.290 0.330 0.290 0.320 66,750 0.3064 1.59%
2026-01-09 0 0.315 0.285 0.320 0.300 0.325 40,000 12,600 0.3150 0.315 0.285 0.320 0.300 0.325 40,000 0.3150 5.00%
2026-01-08 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2026-01-07 0 0.300 0.270 0.320 0.265 0.300 80,000 22,250 0.2781 0.300 0.270 0.320 0.265 0.300 80,000 0.2781 3.45%
2026-01-06 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2026-01-05 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2026-01-02 0 0.290 0.275 0.295 0.250 0.295 70,000 18,800 0.2686 0.290 0.275 0.295 0.250 0.295 70,000 0.2686 -7.94%
2025-12-31 0 0.315 0.265 0.315 0.325 0.325 10,000 3,250 0.3250 0.315 0.265 0.315 0.325 0.325 10,000 0.3250 18.87%
2025-12-30 0 0.265 0.265 0.300 0.265 0.270 30,812 8,201 0.2662 0.265 0.265 0.300 0.265 0.270 30,812 0.2662 -14.52%
2025-12-29 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2025-12-24 0 0.315 0.260 0.330 - - 0 0 - 0.315 0.260 0.330 - - 0 - 0.00%
2025-12-23 0 0.315 0.260 0.325 - - 0 0 - 0.315 0.260 0.325 - - 0 - 0.00%
2025-12-22 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - -1.56%
2025-12-19 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - -1.54%
2025-12-18 0 0.325 0.265 0.325 0.330 0.330 10,000 3,300 0.3300 0.325 0.265 0.325 0.330 0.330 10,000 0.3300 1.56%
2025-12-17 0 0.320 0.270 0.325 - - 0 0 - 0.320 0.270 0.325 - - 0 - 0.00%
2025-12-16 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2025-12-15 0 0.320 0.270 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 0.270 0.320 0.320 0.320 50,000 0.3200 -1.54%
2025-12-12 0 0.325 0.290 0.325 0.280 0.335 40,000 12,700 0.3175 0.325 0.290 0.325 0.280 0.335 40,000 0.3175 8.33%
2025-12-11 0 0.300 0.275 0.285 - - 5,000 1,350 0.2700 0.300 0.275 0.285 - - 5,000 0.2700 -1.64%
2025-12-10 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - -1.61%
2025-12-09 0 0.310 0.290 0.315 0.275 0.310 29,375 8,521 0.2901 0.310 0.290 0.315 0.275 0.310 29,375 0.2901 -4.62%
2025-12-08 0 0.325 0.285 0.325 0.255 0.325 60,000 16,000 0.2667 0.325 0.285 0.325 0.255 0.325 60,000 0.2667 -1.52%
2025-12-05 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2025-12-04 0 0.340 0.305 0.340 0.300 0.370 140,000 45,300 0.3236 0.340 0.305 0.340 0.300 0.370 140,000 0.3236 6.25%
2025-12-03 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -3.03%
2025-12-02 0 0.330 0.280 0.330 0.280 0.370 140,000 44,450 0.3175 0.330 0.280 0.330 0.280 0.370 140,000 0.3175 17.86%
2025-12-01 0 0.280 0.242 0.280 0.280 0.280 100,000 28,000 0.2800 0.280 0.242 0.280 0.280 0.280 100,000 0.2800 0.00%
2025-11-28 0 0.280 0.242 0.355 0.280 0.280 50,000 14,000 0.2800 0.280 0.242 0.355 0.280 0.280 50,000 0.2800 7.69%
2025-11-27 0 0.260 0.241 0.300 - - 0 0 - 0.260 0.241 0.300 - - 0 - 0.00%
2025-11-26 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2025-11-25 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2025-11-24 0 0.260 0.241 0.290 - - 0 0 - 0.260 0.241 0.290 - - 0 - 0.00%
2025-11-21 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2025-11-20 0 0.260 0.245 0.290 - - 0 0 - 0.260 0.245 0.290 - - 0 - 0.00%
2025-11-19 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2025-11-18 0 0.260 0.245 0.290 - - 0 0 - 0.260 0.245 0.290 - - 0 - 0.00%
2025-11-17 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2025-11-14 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2025-11-13 0 0.260 0.250 0.260 0.260 0.265 30,000 7,850 0.2617 0.260 0.250 0.260 0.260 0.265 30,000 0.2617 -1.89%
2025-11-12 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2025-11-11 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2025-11-10 0 0.265 0.245 0.295 - - 0 0 - 0.265 0.245 0.295 - - 0 - 0.00%
2025-11-07 0 0.265 0.260 0.350 - - 0 0 - 0.265 0.260 0.350 - - 0 - 0.00%
2025-11-06 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2025-11-05 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2025-11-04 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2025-11-03 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2025-10-31 0 0.265 0.240 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.240 0.270 0.265 0.265 10,000 0.2650 -1.85%
2025-10-30 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2025-10-28 0 0.270 0.240 0.290 0.270 0.270 20,000 5,400 0.2700 0.270 0.240 0.290 0.270 0.270 20,000 0.2700 0.00%
2025-10-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2025-10-24 0 0.275 0.245 0.275 - - 0 0 - 0.275 0.245 0.275 - - 0 - -1.79%
2025-10-23 0 0.280 0.245 0.285 - - 0 0 - 0.280 0.245 0.285 - - 0 - 0.00%
2025-10-22 0 0.280 0.246 0.290 - - 0 0 - 0.280 0.246 0.290 - - 0 - 0.00%
2025-10-21 0 0.280 0.246 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.246 0.300 0.280 0.280 10,000 0.2800 9.80%
2025-10-20 0 0.255 0.245 0.285 - - 0 0 - 0.255 0.245 0.285 - - 0 - 0.00%
2025-10-17 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2025-10-16 0 0.255 0.255 0.295 0.255 0.255 30,000 7,850 0.2617 0.255 0.255 0.295 0.255 0.255 30,000 0.2617 0.00%
2025-10-15 0 0.255 0.250 0.275 - - 0 0 - 0.255 0.250 0.275 - - 0 - 0.00%
2025-10-14 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2025-10-13 0 0.255 0.250 0.275 0.255 0.255 30,000 7,650 0.2550 0.255 0.250 0.275 0.255 0.255 30,000 0.2550 -7.27%
2025-10-10 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2025-10-09 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2025-10-08 0 0.275 0.250 0.285 0.275 0.275 20,000 5,350 0.2675 0.275 0.250 0.285 0.275 0.275 20,000 0.2675 5.77%
2025-10-06 0 0.260 0.255 0.275 - - 0 0 - 0.260 0.255 0.275 - - 0 - 0.00%
2025-10-03 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2025-10-02 0 0.260 0.260 0.280 0.255 0.265 60,000 15,650 0.2608 0.260 0.260 0.280 0.255 0.265 60,000 0.2608 -1.89%
2025-09-30 0 0.265 0.265 0.290 - - 3,125 765 0.2448 0.265 0.265 0.290 - - 3,125 0.2448 0.00%
2025-09-29 0 0.265 0.265 0.300 0.265 0.265 10,062 2,664 0.2648 0.265 0.265 0.300 0.265 0.265 10,062 0.2648 -5.36%
2025-09-26 0 0.280 0.280 0.290 0.260 0.280 70,000 19,400 0.2771 0.280 0.280 0.290 0.260 0.280 70,000 0.2771 -11.11%
2025-09-25 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2025-09-24 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - -11.27%
2025-09-23 0 0.355 0.246 0.355 0.375 0.375 10,000 3,750 0.3750 0.355 0.246 0.355 0.375 0.375 10,000 0.3750 22.41%
2025-09-22 0 0.290 0.242 0.330 - - 0 0 - 0.290 0.242 0.330 - - 0 - 0.00%
2025-09-19 0 0.290 0.260 0.310 - - 0 0 - 0.290 0.260 0.310 - - 0 - 0.00%
2025-09-18 0 0.290 0.242 0.290 - - 0 0 - 0.290 0.242 0.290 - - 0 - -1.69%
2025-09-17 0 0.295 0.265 0.310 - - 0 0 - 0.295 0.265 0.310 - - 0 - 0.00%
2025-09-16 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2025-09-15 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2025-09-12 0 0.295 0.245 0.295 - - 0 0 - 0.295 0.245 0.295 - - 0 - 0.00%
2025-09-11 0 0.295 0.246 0.295 0.280 0.295 30,000 8,700 0.2900 0.295 0.246 0.295 0.280 0.295 30,000 0.2900 5.36%
2025-09-10 0 0.280 0.240 0.280 - - 5,000 1,175 0.2350 0.280 0.240 0.280 - - 5,000 0.2350 0.00%
2025-09-09 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2025-09-08 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2025-09-05 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2025-09-04 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2025-09-03 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-09-02 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2025-09-01 0 0.280 0.250 0.290 0.280 0.280 51,125 14,270 0.2791 0.280 0.250 0.290 0.280 0.280 51,125 0.2791 -1.75%
2025-08-29 0 0.285 0.260 0.295 0.250 0.285 70,000 18,200 0.2600 0.285 0.260 0.295 0.250 0.285 70,000 0.2600 16.33%
2025-08-28 0 0.245 0.245 0.255 0.241 0.250 130,000 31,660 0.2435 0.245 0.245 0.255 0.241 0.250 130,000 0.2435 -14.04%
2025-08-27 0 0.285 0.285 0.315 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.315 0.285 0.285 10,000 0.2850 -9.52%
2025-08-26 0 0.315 0.265 0.315 0.240 0.315 43,750 11,975 0.2737 0.315 0.265 0.315 0.240 0.315 43,750 0.2737 12.50%
2025-08-25 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2025-08-22 0 0.280 0.250 0.295 - - 63 16 0.2540 0.280 0.250 0.295 - - 63 0.2540 0.00%
2025-08-21 0 0.280 0.250 0.290 0.280 0.280 40,000 11,200 0.2800 0.280 0.250 0.290 0.280 0.280 40,000 0.2800 -5.08%
2025-08-20 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-08-19 0 0.295 0.275 0.295 - - 438 110 0.2511 0.295 0.275 0.295 - - 438 0.2511 0.00%
2025-08-18 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2025-08-15 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2025-08-14 0 0.295 0.280 0.300 0.275 0.295 60,000 17,100 0.2850 0.295 0.280 0.300 0.275 0.295 60,000 0.2850 -3.28%
2025-08-13 0 0.305 0.260 0.310 0.305 0.305 10,000 3,050 0.3050 0.305 0.260 0.310 0.305 0.305 10,000 0.3050 5.17%
2025-08-12 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2025-08-11 0 0.290 0.285 0.310 0.290 0.305 116,000 34,550 0.2978 0.290 0.285 0.310 0.290 0.305 116,000 0.2978 1.75%
2025-08-08 0 0.285 0.285 0.310 0.280 0.310 131,250 37,925 0.2890 0.285 0.285 0.310 0.280 0.310 131,250 0.2890 -3.39%
2025-08-07 0 0.295 0.275 0.300 - - 1,875 478 0.2549 0.295 0.275 0.300 - - 1,875 0.2549 -10.61%
2025-08-06 0 0.330 0.250 0.330 0.275 0.335 150,000 43,500 0.2900 0.330 0.250 0.330 0.275 0.335 150,000 0.2900 20.00%
2025-08-05 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2025-08-04 0 0.275 0.275 0.280 0.275 0.275 30,000 8,250 0.2750 0.275 0.275 0.280 0.275 0.275 30,000 0.2750 -1.79%
2025-08-01 0 0.280 0.260 0.280 - - 9,376 2,259 0.2409 0.280 0.260 0.280 - - 9,376 0.2409 -1.75%
2025-07-31 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2025-07-30 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -1.72%
2025-07-29 0 0.290 0.250 0.315 - - 0 0 - 0.290 0.250 0.315 - - 0 - 0.00%
2025-07-28 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2025-07-25 0 0.290 0.265 0.305 - - 0 0 - 0.290 0.265 0.305 - - 0 - 0.00%
2025-07-24 0 0.290 0.250 0.290 - - 2,812 703 0.2500 0.290 0.250 0.290 - - 2,812 0.2500 0.00%
2025-07-23 0 0.290 0.250 0.290 0.290 0.300 150,000 44,700 0.2980 0.290 0.250 0.290 0.290 0.300 150,000 0.2980 3.57%
2025-07-22 0 0.280 0.246 0.280 0.270 0.280 20,000 5,500 0.2750 0.280 0.246 0.280 0.270 0.280 20,000 0.2750 3.70%
2025-07-21 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.265 0.270 0.270 0.270 20,000 0.2700 0.00%
2025-07-18 0 0.270 0.265 0.275 0.265 0.275 80,000 21,250 0.2656 0.270 0.265 0.275 0.265 0.275 80,000 0.2656 -3.57%
2025-07-17 0 0.280 0.270 0.280 0.265 0.280 60,000 16,200 0.2700 0.280 0.270 0.280 0.265 0.280 60,000 0.2700 -1.75%
2025-07-16 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2025-07-15 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2025-07-14 0 0.285 0.275 0.310 - - 0 0 - 0.285 0.275 0.310 - - 0 - 0.00%
2025-07-11 0 0.285 0.275 0.320 - - 0 0 - 0.285 0.275 0.320 - - 0 - 0.00%
2025-07-10 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2025-07-09 0 0.285 0.280 0.290 0.280 0.285 100,000 28,200 0.2820 0.285 0.280 0.290 0.280 0.285 100,000 0.2820 -5.00%
2025-07-08 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 1.69%
2025-07-07 0 0.295 0.295 0.330 0.290 0.290 20,000 5,850 0.2925 0.295 0.295 0.330 0.290 0.290 20,000 0.2925 -13.24%
2025-07-04 0 0.340 0.285 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.285 0.340 0.340 0.340 10,000 0.3400 15.25%
2025-07-03 0 0.295 0.285 0.295 0.300 0.305 46,250 13,675 0.2957 0.295 0.285 0.295 0.300 0.305 46,250 0.2957 -7.81%
2025-07-02 0 0.320 0.280 0.340 - - 0 0 - 0.320 0.280 0.340 - - 0 - 0.00%
2025-06-30 0 0.320 0.300 0.320 0.300 0.340 140,000 42,750 0.3054 0.320 0.300 0.320 0.300 0.340 140,000 0.3054 0.00%
2025-06-27 0 0.320 0.275 0.325 0.320 0.320 10,000 3,200 0.3200 0.320 0.275 0.325 0.320 0.320 10,000 0.3200 12.28%
2025-06-26 0 0.285 0.270 0.300 0.275 0.290 150,000 41,750 0.2783 0.285 0.270 0.300 0.275 0.290 150,000 0.2783 -5.00%
2025-06-25 0 0.300 0.275 0.285 - - 30,000 8,050 0.2683 0.300 0.275 0.285 - - 30,000 0.2683 0.00%
2025-06-24 0 0.300 - 0.340 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.340 0.300 0.300 10,000 0.3000 -9.09%
2025-06-23 0 0.330 0.310 0.350 0.330 0.330 20,000 6,600 0.3300 0.330 0.310 0.350 0.330 0.330 20,000 0.3300 -8.33%
2025-06-20 0 0.360 0.305 0.360 0.330 0.385 250,000 92,400 0.3696 0.360 0.305 0.360 0.330 0.385 250,000 0.3696 -2.70%
2025-06-19 0 0.370 0.315 0.370 0.280 0.370 574,250 182,972 0.3186 0.370 0.315 0.370 0.280 0.370 574,250 0.3186 21.31%
2025-06-18 0 0.305 0.270 0.305 0.290 0.315 60,000 18,150 0.3025 0.305 0.270 0.305 0.290 0.315 60,000 0.3025 19.61%
2025-06-17 0 0.255 0.255 0.275 0.255 0.260 25,000 6,300 0.2520 0.255 0.255 0.275 0.255 0.260 25,000 0.2520 -7.27%
2025-06-16 0 0.275 0.250 0.305 - - 0 0 - 0.275 0.250 0.305 - - 0 - 0.00%
2025-06-13 0 0.275 0.250 0.295 0.275 0.280 100,000 27,750 0.2775 0.275 0.250 0.295 0.275 0.280 100,000 0.2775 -6.78%
2025-06-12 0 0.295 0.250 0.310 - - 0 0 - 0.295 0.250 0.310 - - 0 - 0.00%
2025-06-11 0 0.295 0.250 0.305 0.295 0.295 10,000 2,950 0.2950 0.295 0.250 0.305 0.295 0.295 10,000 0.2950 0.00%
2025-06-10 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-06-09 0 0.295 0.250 0.305 0.295 0.295 20,000 5,900 0.2950 0.295 0.250 0.305 0.295 0.295 20,000 0.2950 0.00%
2025-06-06 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2025-06-05 0 0.295 0.250 0.310 - - 0 0 - 0.295 0.250 0.310 - - 0 - 0.00%
2025-06-04 0 0.295 0.285 0.295 0.285 0.295 70,000 20,050 0.2864 0.295 0.285 0.295 0.285 0.295 70,000 0.2864 7.27%
2025-06-03 0 0.275 0.260 0.295 0.275 0.275 50,125 13,781 0.2749 0.275 0.260 0.295 0.275 0.275 50,125 0.2749 0.00%
2025-06-02 0 0.275 0.275 0.285 - - 1,250 325 0.2600 0.275 0.275 0.285 - - 1,250 0.2600 0.00%
2025-05-30 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2025-05-29 0 0.275 0.275 0.285 0.275 0.285 70,000 19,550 0.2793 0.275 0.275 0.285 0.275 0.285 70,000 0.2793 -9.84%
2025-05-28 0 0.305 0.285 0.315 - - 0 0 - 0.305 0.285 0.315 - - 0 - 0.00%
2025-05-27 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2025-05-26 0 0.305 0.305 0.315 0.305 0.305 40,000 12,200 0.3050 0.305 0.305 0.315 0.305 0.305 40,000 0.3050 1.67%
2025-05-23 0 0.300 0.275 0.315 0.285 0.300 30,000 8,800 0.2933 0.300 0.275 0.315 0.285 0.300 30,000 0.2933 13.21%
2025-05-22 0 0.265 0.265 0.285 0.265 0.270 50,000 13,400 0.2680 0.265 0.265 0.285 0.265 0.270 50,000 0.2680 -8.62%
2025-05-21 0 0.290 0.265 0.295 - - 0 0 - 0.290 0.265 0.295 - - 0 - 0.00%
2025-05-20 0 0.290 0.260 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.260 0.290 0.290 0.290 10,000 0.2900 0.00%
2025-05-19 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-05-16 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-05-15 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-05-14 0 0.290 0.250 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.250 0.290 0.290 0.290 10,000 0.2900 0.00%
2025-05-13 0 0.290 0.270 0.290 0.295 0.295 20,000 5,900 0.2950 0.290 0.270 0.290 0.295 0.295 20,000 0.2950 -3.33%
2025-05-12 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2025-05-09 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -3.17%
2025-05-08 0 0.315 0.260 0.315 - - 1,750 472 0.2697 0.315 0.260 0.315 - - 1,750 0.2697 0.00%
2025-05-07 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - -1.56%
2025-05-06 0 0.320 0.290 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.290 0.320 0.320 0.320 10,000 0.3200 -1.54%
2025-05-02 0 0.325 0.280 0.330 0.265 0.325 73,374 20,693 0.2820 0.325 0.280 0.330 0.265 0.325 73,374 0.2820 4.84%
2025-04-30 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-04-29 0 0.310 0.285 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.285 0.310 0.310 0.310 10,000 0.3100 -1.59%
2025-04-28 0 0.315 0.265 0.320 0.245 0.315 30,000 8,750 0.2917 0.315 0.265 0.320 0.245 0.315 30,000 0.2917 -1.56%
2025-04-25 0 0.320 0.295 0.320 0.320 0.320 35,125 10,958 0.3120 0.320 0.295 0.320 0.320 0.320 35,125 0.3120 8.47%
2025-04-24 0 0.295 0.250 0.295 - - 2,500 600 0.2400 0.295 0.250 0.295 - - 2,500 0.2400 0.00%
2025-04-23 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-22 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-17 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-16 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-15 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-14 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2025-04-11 0 0.295 0.100 0.295 - - 0 0 - 0.295 0.100 0.295 - - 0 - 0.00%
2025-04-10 0 0.295 0.260 0.295 0.280 0.295 57,625 16,696 0.2897 0.295 0.260 0.295 0.280 0.295 57,625 0.2897 0.00%
2025-04-09 0 0.295 0.250 0.295 0.295 0.295 11,125 3,220 0.2894 0.295 0.250 0.295 0.295 0.295 11,125 0.2894 1.72%
2025-04-08 0 0.290 - 0.290 0.290 0.295 30,000 8,750 0.2917 0.290 - 0.290 0.290 0.295 30,000 0.2917 -1.69%
2025-04-07 0 0.295 0.250 0.295 0.241 0.295 270,000 66,070 0.2447 0.295 0.250 0.295 0.241 0.295 270,000 0.2447 -1.67%
2025-04-03 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2025-04-02 0 0.300 0.255 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.255 0.300 0.300 0.300 40,000 0.3000 0.00%
2025-04-01 0 0.300 0.255 0.300 0.300 0.300 166,875 49,685 0.2977 0.300 0.255 0.300 0.300 0.300 166,875 0.2977 0.00%
2025-03-31 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.310 0.300 0.300 20,000 0.3000 0.00%
2025-03-28 0 0.300 0.285 0.300 0.250 0.300 600,000 177,650 0.2961 0.300 0.285 0.300 0.250 0.300 600,000 0.2961 20.00%
2025-03-27 0 0.250 0.250 0.270 0.250 0.310 410,000 113,600 0.2771 0.250 0.250 0.270 0.250 0.310 410,000 0.2771 -29.58%
2025-03-26 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - -2.74%
2025-03-25 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - -3.95%
2025-03-24 0 0.380 0.315 0.380 0.315 0.390 20,750 7,271 0.3504 0.380 0.315 0.380 0.315 0.390 20,750 0.3504 4.11%
2025-03-21 0 0.365 0.305 0.390 - - 0 0 - 0.365 0.305 0.390 - - 0 - 0.00%
2025-03-20 0 0.365 0.305 0.395 - - 0 0 - 0.365 0.305 0.395 - - 0 - 0.00%
2025-03-19 0 0.365 0.305 0.395 - - 3,750 1,200 0.3200 0.365 0.305 0.395 - - 3,750 0.3200 0.00%
2025-03-18 0 0.365 0.305 0.400 - - 0 0 - 0.365 0.305 0.400 - - 0 - 0.00%
2025-03-17 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - 0.00%
2025-03-14 0 0.365 0.305 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.305 0.365 0.365 0.365 10,000 0.3650 -1.35%
2025-03-13 0 0.370 0.305 0.385 - - 0 0 - 0.370 0.305 0.385 - - 0 - 0.00%
2025-03-12 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - -1.33%
2025-03-11 0 0.375 0.305 0.375 0.330 0.375 190,000 63,600 0.3347 0.375 0.305 0.375 0.330 0.375 190,000 0.3347 4.17%
2025-03-10 0 0.360 0.360 0.385 0.355 0.355 30,000 10,650 0.3550 0.360 0.360 0.385 0.355 0.355 30,000 0.3550 -7.69%
2025-03-07 0 0.390 0.355 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.355 0.390 0.390 0.390 20,000 0.3900 0.00%
2025-03-06 0 0.390 0.370 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.370 0.390 0.390 0.390 20,000 0.3900 5.41%
2025-03-05 0 0.370 0.370 0.405 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.405 0.370 0.370 10,000 0.3700 0.00%
2025-03-04 0 0.370 0.335 0.405 - - 0 0 - 0.370 0.335 0.405 - - 0 - 0.00%
2025-03-03 0 0.370 0.335 0.425 0.370 0.370 10,000 3,700 0.3700 0.370 0.335 0.425 0.370 0.370 10,000 0.3700 0.00%
2025-02-28 0 0.370 0.370 0.410 0.370 0.370 20,312 7,177 0.3533 0.370 0.370 0.410 0.370 0.370 20,312 0.3533 -9.76%
2025-02-27 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2025-02-26 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -2.38%
2025-02-25 0 0.420 0.380 0.445 0.420 0.420 10,000 4,200 0.4200 0.420 0.380 0.445 0.420 0.420 10,000 0.4200 0.00%
2025-02-24 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2025-02-21 0 0.420 0.375 0.430 0.380 0.420 25,000 9,750 0.3900 0.420 0.375 0.430 0.380 0.420 25,000 0.3900 2.44%
2025-02-20 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2025-02-19 0 0.410 0.360 0.410 - - 1,875 712 0.3797 0.410 0.360 0.410 - - 1,875 0.3797 0.00%
2025-02-18 0 0.410 0.370 0.440 - - 187 65 0.3476 0.410 0.370 0.440 - - 187 0.3476 0.00%
2025-02-17 0 0.410 0.365 0.445 - - 3,750 1,425 0.3800 0.410 0.365 0.445 - - 3,750 0.3800 0.00%
2025-02-14 0 0.410 0.380 0.445 - - 0 0 - 0.410 0.380 0.445 - - 0 - 0.00%
2025-02-13 0 0.410 0.410 0.450 0.410 0.410 11,250 4,587 0.4077 0.410 0.410 0.450 0.410 0.410 11,250 0.4077 -10.87%
2025-02-12 0 0.460 0.380 0.475 - - 0 0 - 0.460 0.380 0.475 - - 0 - 0.00%
2025-02-11 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - -6.12%
2025-02-10 0 0.490 0.405 0.500 0.405 0.495 66,250 28,443 0.4293 0.490 0.405 0.500 0.405 0.495 66,250 0.4293 -5.77%
2025-02-07 0 0.520 - 0.580 - - 0 0 - 0.520 - 0.580 - - 0 - 0.00%
2025-02-06 0 0.520 - 0.520 - - 375 176 0.4693 0.520 - 0.520 - - 375 0.4693 -1.89%
2025-02-05 0 0.530 0.425 0.530 0.530 0.530 20,062 10,626 0.5297 0.530 0.425 0.530 0.530 0.530 20,062 0.5297 0.00%
2025-02-04 0 0.530 0.405 0.530 - - 0 0 - 0.530 0.405 0.530 - - 0 - -3.64%
2025-02-03 0 0.550 0.405 0.550 0.560 0.560 20,000 11,200 0.5600 0.550 0.405 0.550 0.560 0.560 20,000 0.5600 -3.51%
2025-01-28 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2025-01-27 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2025-01-24 0 0.580 - 0.650 0.580 0.580 10,000 5,800 0.5800 0.580 - 0.650 0.580 0.580 10,000 0.5800 16.00%
2025-01-23 0 0.500 0.430 0.580 - - 1,375 522 0.3796 0.500 0.430 0.580 - - 1,375 0.3796 0.00%
2025-01-22 0 0.500 0.500 0.580 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.580 0.500 0.500 10,000 0.5000 8.70%
2025-01-21 0 0.460 0.460 0.590 0.420 0.420 44,464 17,801 0.4003 0.460 0.460 0.590 0.420 0.420 44,464 0.4003 9.52%
2025-01-20 0 0.420 0.400 0.590 - - 0 0 - 0.420 0.400 0.590 - - 0 - 0.00%
2025-01-17 0 0.420 0.400 0.590 0.420 0.420 30,000 12,600 0.4200 0.420 0.400 0.590 0.420 0.420 30,000 0.4200 1.20%
2025-01-16 0 0.415 0.350 0.415 0.345 0.415 70,562 25,832 0.3661 0.415 0.350 0.415 0.345 0.415 70,562 0.3661 22.06%
2025-01-15 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-14 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-13 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-10 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-09 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-08 0 0.340 0.340 0.350 0.340 0.340 14,375 4,800 0.3339 0.340 0.340 0.350 0.340 0.340 14,375 0.3339 0.00%
2025-01-07 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-01-06 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2025-01-03 0 0.340 0.250 0.350 - - 187 57 0.3048 0.340 0.250 0.350 - - 187 0.3048 0.00%
2025-01-02 0 0.340 0.280 0.350 - - 0 0 - 0.340 0.280 0.350 - - 0 - 0.00%
2024-12-31 0 0.340 0.260 0.350 - - 625 212 0.3392 0.340 0.260 0.350 - - 625 0.3392 0.00%
2024-12-30 0 0.340 0.280 0.350 - - 0 0 - 0.340 0.280 0.350 - - 0 - 0.00%
2024-12-27 0 0.340 0.260 0.340 0.345 0.345 20,000 6,900 0.3450 0.340 0.260 0.340 0.345 0.345 20,000 0.3450 -1.45%
2024-12-24 0 0.345 0.300 0.405 - - 0 0 - 0.345 0.300 0.405 - - 0 - 0.00%
2024-12-23 0 0.345 0.280 0.350 - - 0 0 - 0.345 0.280 0.350 - - 0 - 0.00%
2024-12-20 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-12-19 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-12-18 0 0.345 0.330 0.345 0.345 0.345 97,750 33,568 0.3434 0.345 0.330 0.345 0.345 0.345 97,750 0.3434 1.47%
2024-12-17 0 0.340 0.300 0.345 - - 3,750 1,068 0.2848 0.340 0.300 0.345 - - 3,750 0.2848 0.00%
2024-12-16 0 0.340 0.340 0.345 0.340 0.340 90,000 30,600 0.3400 0.340 0.340 0.345 0.340 0.340 90,000 0.3400 0.00%
2024-12-13 0 0.340 0.320 0.340 0.335 0.340 20,000 6,750 0.3375 0.340 0.320 0.340 0.335 0.340 20,000 0.3375 1.49%
2024-12-12 0 0.335 0.330 0.335 0.300 0.335 140,000 43,900 0.3136 0.335 0.330 0.335 0.300 0.335 140,000 0.3136 -16.25%
2024-12-11 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2024-12-10 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2024-12-09 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - -2.44%
2024-12-06 0 0.410 0.330 0.410 - - 750 285 0.3800 0.410 0.330 0.410 - - 750 0.3800 0.00%
2024-12-05 0 0.410 0.330 0.410 0.370 0.415 20,000 7,850 0.3925 0.410 0.330 0.410 0.370 0.415 20,000 0.3925 20.59%
2024-12-04 0 0.340 0.310 0.340 0.320 0.340 30,000 9,900 0.3300 0.340 0.310 0.340 0.320 0.340 30,000 0.3300 1.49%
2024-12-03 0 0.335 0.320 0.360 0.335 0.335 10,000 3,350 0.3350 0.335 0.320 0.360 0.335 0.335 10,000 0.3350 -4.29%
2024-12-02 0 0.350 0.310 0.355 0.350 0.350 25,000 8,450 0.3380 0.350 0.310 0.355 0.350 0.350 25,000 0.3380 -1.41%
2024-11-29 0 0.355 0.310 0.390 - - 0 0 - 0.355 0.310 0.390 - - 0 - 0.00%
2024-11-28 0 0.355 0.330 0.365 - - 0 0 - 0.355 0.330 0.365 - - 0 - 0.00%
2024-11-27 0 0.355 0.310 0.400 - - 0 0 - 0.355 0.310 0.400 - - 0 - 0.00%
2024-11-26 0 0.355 0.330 0.400 - - 0 0 - 0.355 0.330 0.400 - - 0 - 0.00%
2024-11-25 0 0.355 0.330 0.400 - - 0 0 - 0.355 0.330 0.400 - - 0 - 0.00%
2024-11-22 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2024-11-21 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2024-11-20 0 0.355 0.330 0.390 0.355 0.355 10,000 3,550 0.3550 0.355 0.330 0.390 0.355 0.355 10,000 0.3550 -1.39%
2024-11-19 0 0.360 0.360 0.375 0.355 0.355 10,000 3,550 0.3550 0.360 0.360 0.375 0.355 0.355 10,000 0.3550 -1.37%
2024-11-18 0 0.365 0.335 0.365 - - 6,250 1,968 0.3149 0.365 0.335 0.365 - - 6,250 0.3149 -5.19%
2024-11-15 0 0.385 0.335 0.420 - - 0 0 - 0.385 0.335 0.420 - - 0 - 0.00%
2024-11-14 0 0.385 0.365 0.415 - - 0 0 - 0.385 0.365 0.415 - - 0 - 0.00%
2024-11-13 0 0.385 0.360 0.425 - - 0 0 - 0.385 0.360 0.425 - - 0 - 0.00%
2024-11-12 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -3.75%
2024-11-11 0 0.400 0.365 0.400 - - 1,250 431 0.3448 0.400 0.365 0.400 - - 1,250 0.3448 0.00%
2024-11-08 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-11-07 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-11-06 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2024-11-05 0 0.400 0.390 0.430 0.400 0.440 50,000 20,750 0.4150 0.400 0.390 0.430 0.400 0.440 50,000 0.4150 0.00%
2024-11-04 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-11-01 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-10-31 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-10-30 0 0.400 0.370 0.400 - - 1,250 437 0.3496 0.400 0.370 0.400 - - 1,250 0.3496 0.00%
2024-10-29 0 0.400 0.370 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.370 0.400 0.400 0.400 30,000 0.4000 1.27%
2024-10-28 0 0.395 0.375 0.410 0.395 0.395 27,500 10,712 0.3895 0.395 0.375 0.410 0.395 0.395 27,500 0.3895 -1.25%
2024-10-25 0 0.400 0.395 0.400 0.395 0.400 116,625 46,265 0.3967 0.400 0.395 0.400 0.395 0.400 116,625 0.3967 5.26%
2024-10-24 0 0.380 0.380 0.415 0.380 0.380 60,000 22,800 0.3800 0.380 0.380 0.415 0.380 0.380 60,000 0.3800 1.33%
2024-10-23 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - -2.60%
2024-10-22 0 0.385 0.340 0.385 0.360 0.390 31,250 11,475 0.3672 0.385 0.340 0.385 0.360 0.390 31,250 0.3672 10.00%
2024-10-21 0 0.350 0.315 0.370 - - 4,313 1,293 0.2998 0.350 0.315 0.370 - - 4,313 0.2998 -2.78%
2024-10-18 0 0.360 0.345 0.405 0.360 0.365 20,000 7,250 0.3625 0.360 0.345 0.405 0.360 0.365 20,000 0.3625 -2.70%
2024-10-17 0 0.370 0.360 0.400 0.370 0.380 40,000 15,000 0.3750 0.370 0.360 0.400 0.370 0.380 40,000 0.3750 -3.90%
2024-10-16 0 0.385 0.385 0.400 0.380 0.380 145,000 54,950 0.3790 0.385 0.385 0.400 0.380 0.380 145,000 0.3790 -3.75%
2024-10-15 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2024-10-14 0 0.400 0.385 0.410 0.400 0.405 112,500 45,050 0.4004 0.400 0.385 0.410 0.400 0.405 112,500 0.4004 3.90%
2024-10-10 0 0.385 0.385 0.410 0.380 0.435 117,500 47,825 0.4070 0.385 0.385 0.410 0.380 0.435 117,500 0.4070 -10.47%
2024-10-09 0 0.430 0.400 0.430 0.400 0.430 21,875 9,012 0.4120 0.430 0.400 0.430 0.400 0.430 21,875 0.4120 0.00%
2024-10-08 0 0.430 0.390 0.430 0.380 0.445 110,000 44,600 0.4055 0.430 0.390 0.430 0.380 0.445 110,000 0.4055 8.86%
2024-10-07 0 0.395 0.395 0.435 0.380 0.480 392,500 161,450 0.4113 0.395 0.395 0.435 0.380 0.480 392,500 0.4113 -17.71%
2024-10-04 0 0.480 0.470 0.510 0.470 0.490 98,750 47,437 0.4804 0.480 0.470 0.510 0.470 0.490 98,750 0.4804 -3.03%
2024-10-03 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2024-10-02 0 0.495 0.480 0.495 0.485 0.495 30,000 14,450 0.4817 0.495 0.480 0.495 0.485 0.495 30,000 0.4817 1.02%
2024-09-30 0 0.490 0.470 0.480 - - 0 0 - 0.490 0.470 0.480 - - 0 - 0.00%
2024-09-27 0 0.490 0.470 0.530 - - 0 0 - 0.490 0.470 0.530 - - 0 - 0.00%
2024-09-26 0 0.490 0.480 0.540 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2024-09-25 0 0.490 0.470 0.520 0.490 0.490 20,017 9,808 0.4900 0.490 0.470 0.520 0.490 0.490 20,017 0.4900 -9.26%
2024-09-24 0 0.540 0.475 0.540 0.470 0.540 30,000 15,500 0.5167 0.540 0.475 0.540 0.470 0.540 30,000 0.5167 0.00%
2024-09-23 0 0.540 0.470 0.540 0.600 0.600 10,000 6,000 0.6000 0.540 0.470 0.540 0.600 0.600 10,000 0.6000 5.88%
2024-09-20 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2024-09-19 0 0.510 0.490 0.520 0.510 0.510 50,000 25,500 0.5100 0.510 0.490 0.520 0.510 0.510 50,000 0.5100 0.00%
2024-09-17 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2024-09-16 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2024-09-13 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2024-09-12 0 0.510 0.430 0.580 - - 0 0 - 0.510 0.430 0.580 - - 0 - 0.00%
2024-09-11 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2024-09-10 0 0.510 0.490 0.520 0.510 0.510 70,000 35,700 0.5100 0.510 0.490 0.520 0.510 0.510 70,000 0.5100 -1.92%
2024-09-09 0 0.520 0.490 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.490 0.530 0.520 0.520 20,000 0.5200 6.12%
2024-09-05 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2024-09-04 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2024-09-03 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2024-09-02 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 2.08%
2024-08-30 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2024-08-29 0 0.480 0.470 0.510 - - 0 0 - 0.480 0.470 0.510 - - 0 - 0.00%
2024-08-28 0 0.480 0.470 0.510 - - 0 0 - 0.480 0.470 0.510 - - 0 - 0.00%
2024-08-27 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2024-08-26 0 0.480 0.470 0.520 - - 0 0 - 0.480 0.470 0.520 - - 0 - 0.00%
2024-08-23 0 0.480 0.480 0.530 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.530 0.480 0.480 10,000 0.4800 -5.88%
2024-08-22 0 0.510 0.465 0.550 0.510 0.510 10,000 5,100 0.5100 0.510 0.465 0.550 0.510 0.510 10,000 0.5100 4.08%
2024-08-21 0 0.490 0.405 0.530 - - 0 0 - 0.490 0.405 0.530 - - 0 - 0.00%
2024-08-20 0 0.490 0.470 - - - 0 0 - 0.490 0.470 - - - 0 - 0.00%
2024-08-19 0 0.490 0.475 0.530 0.490 0.490 10,000 4,900 0.4900 0.490 0.475 0.530 0.490 0.490 10,000 0.4900 -1.01%
2024-08-16 0 0.495 0.490 0.540 0.495 0.495 15,500 7,588 0.4895 0.495 0.490 0.540 0.495 0.495 15,500 0.4895 -4.81%
2024-08-15 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2024-08-14 0 0.520 0.490 0.550 0.520 0.520 10,000 5,200 0.5200 0.520 0.490 0.550 0.520 0.520 10,000 0.5200 8.33%
2024-08-13 0 0.480 0.480 0.600 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2024-08-12 0 0.480 0.460 0.640 0.480 0.480 10,000 4,800 0.4800 0.480 0.460 0.640 0.480 0.480 10,000 0.4800 -4.00%
2024-08-09 0 0.500 0.490 0.610 - - 0 0 - 0.500 0.490 0.610 - - 0 - 0.00%
2024-08-08 0 0.500 0.480 0.600 0.500 0.510 20,000 10,100 0.5050 0.500 0.480 0.600 0.500 0.510 20,000 0.5050 -1.96%
2024-08-07 0 0.510 0.510 0.600 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.600 0.510 0.510 10,000 0.5100 0.00%
2024-08-06 0 0.510 - 0.600 0.510 0.540 50,000 26,400 0.5280 0.510 - 0.600 0.510 0.540 50,000 0.5280 -7.27%
2024-08-05 0 0.550 0.530 0.770 0.550 0.570 30,000 16,700 0.5567 0.550 0.530 0.770 0.550 0.570 30,000 0.5567 -5.17%
2024-08-02 0 0.580 0.580 0.750 0.580 0.620 40,000 24,000 0.6000 0.580 0.580 0.750 0.580 0.620 40,000 0.6000 -3.33%
2024-08-01 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.670 0.600 0.600 20,000 0.6000 -7.69%
2024-07-31 0 0.650 0.500 0.650 0.540 0.650 40,000 23,000 0.5750 0.650 0.500 0.650 0.540 0.650 40,000 0.5750 8.33%
2024-07-30 0 0.600 0.600 0.730 0.600 0.620 40,000 24,400 0.6100 0.600 0.600 0.730 0.600 0.620 40,000 0.6100 -13.04%
2024-07-29 0 0.690 0.690 0.810 0.670 0.670 10,000 6,700 0.6700 0.690 0.690 0.810 0.670 0.670 10,000 0.6700 2.99%
2024-07-26 0 0.670 0.670 0.750 0.670 0.670 30,000 20,100 0.6700 0.670 0.670 0.750 0.670 0.670 30,000 0.6700 3.08%
2024-07-25 0 0.650 - 0.680 0.620 0.650 70,000 44,600 0.6371 0.650 - 0.680 0.620 0.650 70,000 0.6371 4.84%
2024-07-24 0 0.620 0.620 0.650 - - 1,687 961 0.5697 0.620 0.620 0.650 - - 1,687 0.5697 5.08%
2024-07-23 0 0.590 0.570 0.700 0.560 0.590 40,000 22,900 0.5725 0.590 0.570 0.700 0.560 0.590 40,000 0.5725 5.36%
2024-07-22 0 0.560 0.560 0.640 0.550 0.560 50,000 27,600 0.5520 0.560 0.560 0.640 0.550 0.560 50,000 0.5520 9.80%
2024-07-19 0 0.510 0.425 0.550 0.510 0.510 10,000 5,100 0.5100 0.510 0.425 0.550 0.510 0.510 10,000 0.5100 25.93%
2024-07-18 0 0.405 0.405 0.510 - - 0 0 - 0.405 0.405 0.510 - - 0 - 5.19%
2024-07-17 0 0.385 0.380 0.500 0.385 0.385 11,250 4,343 0.3860 0.385 0.380 0.500 0.385 0.385 11,250 0.3860 -9.41%
2024-07-16 0 0.425 0.425 0.550 - - 0 0 - 0.425 0.425 0.550 - - 0 - 4.94%
2024-07-15 0 0.405 0.405 0.590 0.400 0.400 10,000 4,000 0.4000 0.405 0.405 0.590 0.400 0.400 10,000 0.4000 -10.00%
2024-07-12 0 0.450 0.450 0.620 0.450 0.500 23,125 10,750 0.4649 0.450 0.450 0.620 0.450 0.500 23,125 0.4649 -10.00%
2024-07-11 0 0.500 0.400 0.500 0.495 0.500 370,000 184,850 0.4996 0.500 0.400 0.500 0.495 0.500 370,000 0.4996 11.11%
2024-07-10 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2024-07-09 0 0.450 0.330 0.640 - - 0 0 - 0.450 0.330 0.640 - - 0 - 0.00%
2024-07-08 0 0.450 0.450 0.650 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.650 0.450 0.450 10,000 0.4500 -3.23%
2024-07-05 0 0.465 0.355 0.465 - - 0 0 - 0.465 0.355 0.465 - - 0 - -7.00%
2024-07-04 0 0.500 0.370 0.475 - - 0 0 - 0.500 0.370 0.475 - - 0 - -3.85%
2024-07-03 0 0.520 0.455 0.520 0.520 0.520 24,375 11,381 0.4669 0.520 0.455 0.520 0.520 0.520 24,375 0.4669 -13.33%
2024-07-02 0 0.600 - 0.600 - - 178 89 0.5000 0.600 - 0.600 - - 178 0.5000 0.00%
2024-06-28 0 0.600 0.345 0.740 - - 0 0 - 0.600 0.345 0.740 - - 0 - 0.00%
2024-06-27 0 0.600 0.350 0.700 - - 0 0 - 0.600 0.350 0.700 - - 0 - 0.00%
2024-06-26 0 0.600 0.330 0.740 - - 0 0 - 0.600 0.330 0.740 - - 0 - 0.00%
2024-06-25 0 0.600 0.350 0.600 - - 375 206 0.5493 0.600 0.350 0.600 - - 375 0.5493 0.00%
2024-06-24 0 0.600 0.330 0.740 - - 0 0 - 0.600 0.330 0.740 - - 0 - 0.00%
2024-06-21 0 0.600 0.345 0.690 - - 0 0 - 0.600 0.345 0.690 - - 0 - 0.00%
2024-06-20 0 0.600 0.380 0.730 - - 0 0 - 0.600 0.380 0.730 - - 0 - 0.00%
2024-06-19 0 0.600 0.350 0.600 - - 0 0 - 0.600 0.350 0.600 - - 0 - 0.00%
2024-06-18 0 0.600 0.365 0.680 - - 0 0 - 0.600 0.365 0.680 - - 0 - 0.00%
2024-06-17 0 0.600 0.370 0.710 - - 0 0 - 0.600 0.370 0.710 - - 0 - 0.00%
2024-06-14 0 0.600 0.355 0.710 - - 0 0 - 0.600 0.355 0.710 - - 0 - 0.00%
2024-06-13 0 0.600 0.375 0.690 - - 0 0 - 0.600 0.375 0.690 - - 0 - 0.00%
2024-06-12 0 0.600 0.410 0.690 - - 0 0 - 0.600 0.410 0.690 - - 0 - 0.00%
2024-06-11 0 0.600 0.280 0.690 - - 62 16 0.2581 0.600 0.280 0.690 - - 62 0.2581 0.00%
2024-06-07 0 0.600 0.340 0.670 - - 0 0 - 0.600 0.340 0.670 - - 0 - 0.00%
2024-06-06 0 0.600 0.360 0.620 - - 0 0 - 0.600 0.360 0.620 - - 0 - 0.00%
2024-06-05 0 0.600 0.365 0.620 - - 0 0 - 0.600 0.365 0.620 - - 0 - 0.00%
2024-06-04 0 0.600 0.280 0.700 - - 0 0 - 0.600 0.280 0.700 - - 0 - 0.00%
2024-06-03 0 0.600 0.365 0.710 - - 0 0 - 0.600 0.365 0.710 - - 0 - 0.00%
2024-05-31 0 0.600 0.420 0.690 - - 0 0 - 0.600 0.420 0.690 - - 0 - 0.00%
2024-05-30 0 0.600 0.340 0.710 - - 0 0 - 0.600 0.340 0.710 - - 0 - 0.00%
2024-05-29 0 0.600 0.300 0.710 - - 0 0 - 0.600 0.300 0.710 - - 0 - 0.00%
2024-05-28 0 0.600 0.350 0.620 - - 0 0 - 0.600 0.350 0.620 - - 0 - 0.00%
2024-05-27 0 0.600 0.230 0.800 - - 0 0 - 0.600 0.230 0.800 - - 0 - 0.00%
2024-05-24 0 0.600 0.370 0.730 - - 0 0 - 0.600 0.370 0.730 - - 0 - 0.00%
2024-05-23 0 0.600 0.435 0.640 - - 0 0 - 0.600 0.435 0.640 - - 0 - 0.00%
2024-05-22 0 0.600 0.390 0.680 - - 0 0 - 0.600 0.390 0.680 - - 0 - 0.00%
2024-05-21 0 0.600 0.410 0.680 - - 0 0 - 0.600 0.410 0.680 - - 0 - 0.00%
2024-05-20 0 0.600 0.350 0.720 - - 0 0 - 0.600 0.350 0.720 - - 0 - 0.00%
2024-05-17 0 0.600 0.245 0.690 - - 0 0 - 0.600 0.245 0.690 - - 0 - 0.00%
2024-05-16 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -6.25%
2024-05-14 0 0.640 - 0.740 - - 0 0 - 0.640 - 0.740 - - 0 - 0.00%
2024-05-13 0 0.640 0.415 0.640 0.650 0.650 10,000 6,500 0.6500 0.640 0.415 0.640 0.650 0.650 10,000 0.6500 43.82%
2024-05-10 0 0.445 0.365 0.520 - - 0 0 - 0.445 0.365 0.520 - - 0 - 0.00%
2024-05-09 0 0.445 0.360 0.690 - - 0 0 - 0.445 0.360 0.690 - - 0 - 0.00%
2024-05-08 0 0.445 0.445 0.450 0.330 0.445 62,375 22,801 0.3655 0.445 0.445 0.450 0.330 0.445 62,375 0.3655 -1.11%
2024-05-07 0 0.450 0.390 0.450 - - 13,750 4,993 0.3631 0.450 0.390 0.450 - - 13,750 0.3631 -6.25%
2024-05-06 0 0.480 - 0.600 - - 0 0 - 0.480 - 0.600 - - 0 - 0.00%
2024-05-03 0 0.480 - 0.600 - - 0 0 - 0.480 - 0.600 - - 0 - 0.00%
2024-05-02 0 0.480 0.320 0.540 - - 0 0 - 0.480 0.320 0.540 - - 0 - 0.00%
2024-04-30 0 0.480 0.370 0.510 0.480 0.480 10,000 4,800 0.4800 0.480 0.370 0.510 0.480 0.480 10,000 0.4800 -4.00%
2024-04-29 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2024-04-26 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2024-04-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-04-24 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-04-23 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-04-22 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2024-04-19 0 0.500 0.330 0.500 - - 0 0 - 0.500 0.330 0.500 - - 0 - 0.00%
2024-04-18 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2024-04-17 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-04-16 0 0.500 0.350 0.600 0.500 0.500 10,000 5,000 0.5000 0.500 0.350 0.600 0.500 0.500 10,000 0.5000 33.33%
2024-04-15 0 0.375 0.375 0.430 - - 0 0 - 0.375 0.375 0.430 - - 0 - 0.00%
2024-04-12 0 0.375 0.335 0.430 - - 0 0 - 0.375 0.335 0.430 - - 0 - 0.00%
2024-04-11 0 0.375 0.330 0.430 - - 0 0 - 0.375 0.330 0.430 - - 0 - 0.00%
2024-04-10 0 0.375 0.330 0.430 - - 0 0 - 0.375 0.330 0.430 - - 0 - 0.00%
2024-04-09 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2024-04-08 0 0.375 0.370 0.390 0.370 0.375 70,000 25,950 0.3707 0.375 0.370 0.390 0.370 0.375 70,000 0.3707 -7.41%
2024-04-05 0 0.405 0.380 0.425 0.405 0.405 10,000 4,050 0.4050 0.405 0.380 0.425 0.405 0.405 10,000 0.4050 0.00%
2024-04-03 0 0.405 0.330 0.405 0.350 0.410 110,000 39,400 0.3582 0.405 0.330 0.405 0.350 0.410 110,000 0.3582 9.46%
2024-04-02 0 0.370 0.365 0.445 0.370 0.435 50,000 20,450 0.4090 0.370 0.365 0.445 0.370 0.435 50,000 0.4090 -28.85%
2024-03-28 0 0.520 0.480 0.710 - - 0 0 - 0.520 0.480 0.710 - - 0 - 0.00%
2024-03-27 0 0.520 0.480 0.720 - - 0 0 - 0.520 0.480 0.720 - - 0 - 0.00%
2024-03-26 0 0.520 0.510 0.620 0.500 0.620 160,000 92,300 0.5769 0.520 0.510 0.620 0.500 0.620 160,000 0.5769 -16.13%
2024-03-25 0 0.620 0.285 0.710 - - 0 0 - 0.620 0.285 0.710 - - 0 - 0.00%
2024-03-22 0 0.620 0.460 0.740 - - 0 0 - 0.620 0.460 0.740 - - 0 - 0.00%
2024-03-21 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2024-03-20 0 0.620 0.500 0.740 - - 0 0 - 0.620 0.500 0.740 - - 0 - 0.00%
2024-03-19 0 0.620 - 0.740 - - 0 0 - 0.620 - 0.740 - - 0 - 0.00%
2024-03-18 0 0.620 - 0.760 - - 10,000 5,000 0.5000 0.620 - 0.760 - - 10,000 0.5000 0.00%
2024-03-15 0 0.620 0.500 0.710 - - 5,625 2,756 0.4900 0.620 0.500 0.710 - - 5,625 0.4900 0.00%
2024-03-14 0 0.620 0.500 0.740 - - 0 0 - 0.620 0.500 0.740 - - 0 - 0.00%
2024-03-13 0 0.620 0.530 0.740 - - 0 0 - 0.620 0.530 0.740 - - 0 - 0.00%
2024-03-12 0 0.620 0.510 0.800 0.620 0.620 10,000 6,200 0.6200 0.620 0.510 0.800 0.620 0.620 10,000 0.6200 0.00%
2024-03-11 0 0.620 0.475 0.620 - - 2,750 1,567 0.5698 0.620 0.475 0.620 - - 2,750 0.5698 0.00%
2024-03-08 0 0.620 0.470 0.800 - - 0 0 - 0.620 0.470 0.800 - - 0 - 0.00%
2024-03-07 0 0.620 0.460 0.800 - - 0 0 - 0.620 0.460 0.800 - - 0 - 0.00%
2024-03-06 0 0.620 0.470 0.720 - - 0 0 - 0.620 0.470 0.720 - - 0 - 0.00%
2024-03-05 0 0.620 0.465 0.720 - - 0 0 - 0.620 0.465 0.720 - - 0 - 0.00%
2024-03-04 0 0.620 0.490 0.720 - - 0 0 - 0.620 0.490 0.720 - - 0 - 0.00%
2024-03-01 0 0.620 0.500 0.770 - - 0 0 - 0.620 0.500 0.770 - - 0 - 0.00%
2024-02-29 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2024-02-28 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2024-02-27 0 0.620 0.500 0.800 - - 0 0 - 0.620 0.500 0.800 - - 0 - 0.00%
2024-02-26 0 0.620 0.500 0.800 - - 250 120 0.4800 0.620 0.500 0.800 - - 250 0.4800 0.00%
2024-02-23 0 0.620 0.495 0.620 - - 0 0 - 0.620 0.495 0.620 - - 0 - 0.00%
2024-02-22 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2024-02-21 0 0.620 0.520 0.800 - - 0 0 - 0.620 0.520 0.800 - - 0 - 0.00%
2024-02-20 0 0.620 0.540 0.830 - - 125 63 0.5040 0.620 0.540 0.830 - - 125 0.5040 0.00%
2024-02-19 0 0.620 0.540 0.790 - - 0 0 - 0.620 0.540 0.790 - - 0 - 0.00%
2024-02-16 0 0.620 0.540 0.780 - - 0 0 - 0.620 0.540 0.780 - - 0 - 0.00%
2024-02-15 0 0.620 0.530 0.670 - - 0 0 - 0.620 0.530 0.670 - - 0 - 0.00%
2024-02-14 0 0.620 0.520 0.670 - - 0 0 - 0.620 0.520 0.670 - - 0 - 0.00%
2024-02-09 0 0.620 0.530 0.790 - - 0 0 - 0.620 0.530 0.790 - - 0 - 0.00%
2024-02-08 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2024-02-07 0 0.620 0.540 0.720 - - 0 0 - 0.620 0.540 0.720 - - 0 - 0.00%
2024-02-06 0 0.620 0.520 0.720 0.620 0.620 16,875 9,981 0.5915 0.620 0.520 0.720 0.620 0.620 16,875 0.5915 -3.12%
2024-02-05 0 0.640 0.580 0.820 - - 0 0 - 0.640 0.580 0.820 - - 0 - 0.00%
2024-02-02 0 0.640 0.580 0.800 - - 0 0 - 0.640 0.580 0.800 - - 0 - 0.00%
2024-02-01 0 0.640 0.600 0.820 - - 0 0 - 0.640 0.600 0.820 - - 0 - 0.00%
2024-01-31 0 0.640 0.600 0.810 - - 0 0 - 0.640 0.600 0.810 - - 0 - 0.00%
2024-01-30 0 0.640 0.600 0.780 - - 0 0 - 0.640 0.600 0.780 - - 0 - 0.00%
2024-01-29 0 0.640 0.600 0.830 - - 0 0 - 0.640 0.600 0.830 - - 0 - 0.00%
2024-01-26 0 0.640 0.600 0.780 - - 0 0 - 0.640 0.600 0.780 - - 0 - 0.00%
2024-01-25 0 0.640 0.600 0.800 - - 0 0 - 0.640 0.600 0.800 - - 0 - 0.00%
2024-01-24 0 0.640 0.600 0.790 - - 0 0 - 0.640 0.600 0.790 - - 0 - 0.00%
2024-01-23 0 0.640 0.600 0.780 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.780 0.640 0.640 10,000 0.6400 0.00%
2024-01-22 0 0.640 0.610 0.890 - - 0 0 - 0.640 0.610 0.890 - - 0 - 0.00%
2024-01-19 0 0.640 0.640 0.790 0.630 0.630 12,500 7,750 0.6200 0.640 0.640 0.790 0.630 0.630 12,500 0.6200 -13.51%
2024-01-18 0 0.740 0.630 0.810 - - 0 0 - 0.740 0.630 0.810 - - 0 - 0.00%
2024-01-17 0 0.740 0.640 0.820 - - 375 240 0.6400 0.740 0.640 0.820 - - 375 0.6400 0.00%
2024-01-16 0 0.740 0.660 0.840 - - 0 0 - 0.740 0.660 0.840 - - 0 - 0.00%
2024-01-15 0 0.740 0.640 0.930 - - 0 0 - 0.740 0.640 0.930 - - 0 - 0.00%
2024-01-12 0 0.740 0.650 0.830 - - 0 0 - 0.740 0.650 0.830 - - 0 - 0.00%
2024-01-11 0 0.740 0.650 0.830 - - 0 0 - 0.740 0.650 0.830 - - 0 - 0.00%
2024-01-10 0 0.740 0.660 0.810 - - 0 0 - 0.740 0.660 0.810 - - 0 - 0.00%
2024-01-09 0 0.740 0.670 0.810 - - 0 0 - 0.740 0.670 0.810 - - 0 - 0.00%
2024-01-08 0 0.740 0.650 0.900 - - 0 0 - 0.740 0.650 0.900 - - 0 - 0.00%
2024-01-05 0 0.740 0.650 0.910 - - 0 0 - 0.740 0.650 0.910 - - 0 - 0.00%
2024-01-04 0 0.740 0.690 0.900 - - 0 0 - 0.740 0.690 0.900 - - 0 - 0.00%
2024-01-03 0 0.740 0.680 0.900 - - 0 0 - 0.740 0.680 0.900 - - 0 - 0.00%
2024-01-02 0 0.740 0.620 0.900 - - 0 0 - 0.740 0.620 0.900 - - 0 - 0.00%
2023-12-29 0 0.740 0.730 0.790 0.740 0.740 10,000 7,400 0.7400 0.740 0.730 0.790 0.740 0.740 10,000 0.7400 -18.68%
2023-12-28 0 0.910 0.700 0.910 0.630 0.920 25,000 18,450 0.7380 0.910 0.700 0.910 0.630 0.920 25,000 0.7380 18.18%
2023-12-27 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - -1.28%
2023-12-22 0 0.780 0.600 0.960 0.780 0.780 10,000 7,800 0.7800 0.780 0.600 0.960 0.780 0.780 10,000 0.7800 11.43%
2023-12-21 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2023-12-20 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-12-19 0 0.700 0.670 0.790 - - 0 0 - 0.700 0.670 0.790 - - 0 - 0.00%
2023-12-18 0 0.700 0.650 0.790 0.700 0.700 10,000 7,000 0.7000 0.700 0.650 0.790 0.700 0.700 10,000 0.7000 -6.67%
2023-12-15 0 0.750 0.700 0.750 - - 7,500 4,950 0.6600 0.750 0.700 0.750 - - 7,500 0.6600 -5.06%
2023-12-14 0 0.790 0.600 0.800 0.790 0.790 10,000 7,900 0.7900 0.790 0.600 0.800 0.790 0.790 10,000 0.7900 25.40%
2023-12-13 0 0.630 0.620 0.790 0.620 0.620 10,000 6,200 0.6200 0.630 0.620 0.790 0.620 0.620 10,000 0.6200 -21.25%
2023-12-12 0 0.800 0.650 0.810 - - 0 0 - 0.800 0.650 0.810 - - 0 - 0.00%
2023-12-11 0 0.800 0.660 0.830 - - 0 0 - 0.800 0.660 0.830 - - 0 - 0.00%
2023-12-08 0 0.800 0.640 0.830 - - 0 0 - 0.800 0.640 0.830 - - 0 - 0.00%
2023-12-07 0 0.800 0.610 0.810 0.800 0.800 10,000 8,000 0.8000 0.800 0.610 0.810 0.800 0.800 10,000 0.8000 12.68%
2023-12-06 0 0.710 0.630 0.710 - - 1,500 990 0.6600 0.710 0.630 0.710 - - 1,500 0.6600 0.00%
2023-12-05 0 0.710 0.580 0.800 - - 0 0 - 0.710 0.580 0.800 - - 0 - 0.00%
2023-12-04 0 0.710 0.600 0.850 - - 0 0 - 0.710 0.600 0.850 - - 0 - 0.00%
2023-12-01 0 0.710 0.670 0.750 0.710 0.710 10,000 7,100 0.7100 0.710 0.670 0.750 0.710 0.710 10,000 0.7100 -12.35%
2023-11-30 0 0.810 0.680 0.870 - - 0 0 - 0.810 0.680 0.870 - - 0 - 0.00%
2023-11-29 0 0.810 0.670 0.860 - - 0 0 - 0.810 0.670 0.860 - - 0 - 0.00%
2023-11-28 0 0.810 0.640 0.850 - - 0 0 - 0.810 0.640 0.850 - - 0 - 0.00%
2023-11-27 0 0.810 0.670 0.850 - - 0 0 - 0.810 0.670 0.850 - - 0 - 0.00%
2023-11-24 0 0.810 0.670 0.850 - - 0 0 - 0.810 0.670 0.850 - - 0 - 0.00%
2023-11-23 0 0.810 0.660 0.810 - - 0 0 - 0.810 0.660 0.810 - - 0 - -1.22%
2023-11-22 0 0.820 0.650 0.820 - - 0 0 - 0.820 0.650 0.820 - - 0 - 0.00%
2023-11-21 0 0.820 0.670 0.820 - - 0 0 - 0.820 0.670 0.820 - - 0 - 0.00%
2023-11-20 0 0.820 0.640 0.820 0.550 0.820 20,000 13,700 0.6850 0.820 0.640 0.820 0.550 0.820 20,000 0.6850 5.13%
2023-11-17 0 0.780 0.630 0.860 - - 0 0 - 0.780 0.630 0.860 - - 0 - 0.00%
2023-11-16 0 0.780 0.620 0.880 - - 0 0 - 0.780 0.620 0.880 - - 0 - 0.00%
2023-11-15 0 0.780 0.610 0.800 - - 0 0 - 0.780 0.610 0.800 - - 0 - 0.00%
2023-11-14 0 0.780 0.670 0.880 - - 0 0 - 0.780 0.670 0.880 - - 0 - 0.00%
2023-11-13 0 0.780 0.670 0.890 - - 0 0 - 0.780 0.670 0.890 - - 0 - 0.00%
2023-11-10 0 0.780 0.660 0.870 - - 0 0 - 0.780 0.660 0.870 - - 0 - 0.00%
2023-11-09 0 0.780 0.660 0.890 - - 3,750 2,287 0.6099 0.780 0.660 0.890 - - 3,750 0.6099 0.00%
2023-11-08 0 0.780 0.660 0.860 - - 625 400 0.6400 0.780 0.660 0.860 - - 625 0.6400 0.00%
2023-11-07 0 0.780 0.660 0.950 - - 0 0 - 0.780 0.660 0.950 - - 0 - 0.00%
2023-11-06 0 0.780 0.600 0.880 - - 0 0 - 0.780 0.600 0.880 - - 0 - 0.00%
2023-11-03 0 0.780 0.630 0.780 - - 2,937 1,882 0.6408 0.780 0.630 0.780 - - 2,937 0.6408 -4.88%
2023-11-02 0 0.820 0.660 0.900 - - 187 104 0.5561 0.820 0.660 0.900 - - 187 0.5561 0.00%
2023-11-01 0 0.820 0.690 0.960 - - 0 0 - 0.820 0.690 0.960 - - 0 - 0.00%
2023-10-31 0 0.820 0.550 0.970 - - 0 0 - 0.820 0.550 0.970 - - 0 - 0.00%
2023-10-30 0 0.820 0.660 0.840 - - 0 0 - 0.820 0.660 0.840 - - 0 - 0.00%
2023-10-27 0 0.820 0.610 0.820 - - 10,000 8,100 0.8100 0.820 0.610 0.820 - - 10,000 0.8100 0.00%
2023-10-26 0 0.820 0.610 0.960 - - 0 0 - 0.820 0.610 0.960 - - 0 - 0.00%
2023-10-25 0 0.820 0.660 0.960 - - 0 0 - 0.820 0.660 0.960 - - 0 - 0.00%
2023-10-24 0 0.820 0.650 0.960 - - 0 0 - 0.820 0.650 0.960 - - 0 - 0.00%
2023-10-20 0 0.820 - 0.880 - - 0 0 - 0.820 - 0.880 - - 0 - 0.00%
2023-10-19 0 0.820 0.720 0.970 - - 0 0 - 0.820 0.720 0.970 - - 0 - 0.00%
2023-10-18 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2023-10-17 0 0.820 0.700 0.990 - - 0 0 - 0.820 0.700 0.990 - - 0 - 0.00%
2023-10-16 0 0.820 0.700 0.900 - - 0 0 - 0.820 0.700 0.900 - - 0 - 0.00%
2023-10-13 0 0.820 - 0.980 0.820 0.830 20,000 16,500 0.8250 0.820 - 0.980 0.820 0.830 20,000 0.8250 -1.20%
2023-10-12 0 0.830 0.720 1.020 - - 0 0 - 0.830 0.720 1.020 - - 0 - 0.00%
2023-10-11 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2023-10-10 0 0.830 0.830 0.980 0.830 0.830 10,937 8,955 0.8188 0.830 0.830 0.980 0.830 0.830 10,937 0.8188 0.00%
2023-10-09 0 0.830 0.830 0.890 0.830 1.000 96,250 93,175 0.9681 0.830 0.830 0.890 0.830 1.000 96,250 0.9681 -7.78%
2023-10-06 0 0.900 0.690 0.900 - - 0 0 - 0.900 0.690 0.900 - - 0 - 0.00%
2023-10-05 0 0.900 0.670 0.900 - - 0 0 - 0.900 0.670 0.900 - - 0 - -1.10%
2023-10-04 0 0.910 0.530 0.910 - - 0 0 - 0.910 0.530 0.910 - - 0 - 0.00%
2023-10-03 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -1.09%
2023-09-29 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-09-28 0 0.920 - 0.990 - - 0 0 - 0.920 - 0.990 - - 0 - 0.00%
2023-09-27 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2023-09-26 0 0.920 0.750 1.000 - - 0 0 - 0.920 0.750 1.000 - - 0 - 0.00%
2023-09-25 0 0.920 0.800 0.920 - - 1,875 1,631 0.8699 0.920 0.800 0.920 - - 1,875 0.8699 0.00%
2023-09-22 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - -2.13%
2023-09-21 0 0.940 0.800 0.940 - - 0 0 - 0.940 0.800 0.940 - - 0 - 0.00%
2023-09-20 0 0.940 0.540 0.940 - - 375 300 0.8000 0.940 0.540 0.940 - - 375 0.8000 -2.08%
2023-09-19 0 0.960 0.800 0.970 0.800 0.960 21,875 19,043 0.8705 0.960 0.800 0.970 0.800 0.960 21,875 0.8705 -2.04%
2023-09-18 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2023-09-15 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2023-09-14 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2023-09-13 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -2.00%
2023-09-12 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-09-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-09-07 0 1.000 0.760 1.040 - - 0 0 - 1.000 0.760 1.040 - - 0 - 0.00%
2023-09-06 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 - 1.000 1.000 1.000 10,000 1.0000 0.00%
2023-09-05 0 1.000 0.730 1.000 - - 1,250 937 0.7496 1.000 0.730 1.000 - - 1,250 0.7496 -3.85%
2023-09-04 0 1.040 0.840 1.040 - - 0 0 - 1.040 0.840 1.040 - - 0 - 0.00%
2023-08-31 0 1.040 0.830 1.040 - - 0 0 - 1.040 0.830 1.040 - - 0 - -1.89%
2023-08-30 0 1.060 0.800 1.060 1.090 1.090 12,625 13,551 1.0733 1.060 0.800 1.060 1.090 1.090 12,625 1.0733 8.16%
2023-08-29 0 0.980 0.880 0.980 0.900 0.990 20,000 18,900 0.9450 0.980 0.880 0.980 0.900 0.990 20,000 0.9450 10.11%
2023-08-28 0 0.890 0.860 0.990 - - 0 0 - 0.890 0.860 0.990 - - 0 - 0.00%
2023-08-25 0 0.890 0.890 0.990 0.880 1.000 108,424 103,285 0.9526 0.890 0.890 0.990 0.880 1.000 108,424 0.9526 11.25%
2023-08-24 0 0.800 0.800 1.000 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 1.000 0.800 0.800 10,000 0.8000 3.90%
2023-08-23 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.770 0.750 0.800 0.770 0.770 20,000 0.7700 10.00%
2023-08-22 0 0.700 0.590 0.770 - - 0 0 - 0.700 0.590 0.770 - - 0 - 0.00%
2023-08-21 0 0.700 0.680 0.800 - - 0 0 - 0.700 0.680 0.800 - - 0 - 0.00%
2023-08-18 0 0.700 0.590 0.800 0.700 0.700 20,125 14,081 0.6997 0.700 0.590 0.800 0.700 0.700 20,125 0.6997 0.00%
2023-08-17 0 0.700 0.650 0.700 0.690 0.700 30,000 20,900 0.6967 0.700 0.650 0.700 0.690 0.700 30,000 0.6967 2.94%
2023-08-16 0 0.680 0.650 0.710 - - 0 0 - 0.680 0.650 0.710 - - 0 - 0.00%
2023-08-15 0 0.680 0.650 0.700 0.680 0.680 50,000 34,000 0.6800 0.680 0.650 0.700 0.680 0.680 50,000 0.6800 1.49%
2023-08-14 0 0.670 0.670 0.700 0.660 0.660 30,000 19,800 0.6600 0.670 0.670 0.700 0.660 0.660 30,000 0.6600 6.35%
2023-08-11 0 0.630 0.550 0.710 - - 0 0 - 0.630 0.550 0.710 - - 0 - 0.00%
2023-08-10 0 0.630 0.560 0.710 - - 0 0 - 0.630 0.560 0.710 - - 0 - 0.00%
2023-08-09 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2023-08-08 0 0.630 0.560 0.780 - - 0 0 - 0.630 0.560 0.780 - - 0 - 0.00%
2023-08-07 0 0.630 0.540 0.780 - - 0 0 - 0.630 0.540 0.780 - - 0 - 0.00%
2023-08-04 0 0.630 0.570 0.680 - - 0 0 - 0.630 0.570 0.680 - - 0 - 0.00%
2023-08-03 0 0.630 0.570 0.680 - - 0 0 - 0.630 0.570 0.680 - - 0 - 0.00%
2023-08-02 0 0.630 0.570 0.680 0.590 0.630 30,000 18,400 0.6133 0.630 0.570 0.680 0.590 0.630 30,000 0.6133 6.78%
2023-08-01 0 0.590 0.500 0.610 - - 0 0 - 0.590 0.500 0.610 - - 0 - 0.00%
2023-07-31 0 0.590 0.510 0.610 0.590 0.590 17,500 10,100 0.5771 0.590 0.510 0.610 0.590 0.590 17,500 0.5771 -7.81%
2023-07-28 0 0.640 0.600 0.670 0.620 0.640 30,000 18,800 0.6267 0.640 0.600 0.670 0.620 0.640 30,000 0.6267 -8.57%
2023-07-27 0 0.700 0.650 0.740 0.600 0.700 41,750 27,785 0.6655 0.700 0.650 0.740 0.600 0.700 41,750 0.6655 1.45%
2023-07-26 0 0.690 0.650 0.790 0.690 0.690 10,000 6,900 0.6900 0.690 0.650 0.790 0.690 0.690 10,000 0.6900 0.00%
2023-07-25 0 0.690 0.650 0.780 - - 0 0 - 0.690 0.650 0.780 - - 0 - 0.00%
2023-07-24 0 0.690 0.590 0.780 - - 0 0 - 0.690 0.590 0.780 - - 0 - 0.00%
2023-07-21 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2023-07-20 0 0.690 0.680 0.800 - - 0 0 - 0.690 0.680 0.800 - - 0 - 0.00%
2023-07-19 0 0.690 0.660 0.800 - - 0 0 - 0.690 0.660 0.800 - - 0 - 0.00%
2023-07-18 0 0.690 0.650 0.800 - - 0 0 - 0.690 0.650 0.800 - - 0 - 0.00%
2023-07-14 0 0.690 0.650 0.800 0.690 0.690 10,000 6,900 0.6900 0.690 0.650 0.800 0.690 0.690 10,000 0.6900 0.00%
2023-07-13 0 0.690 0.690 0.790 0.650 0.650 50,000 32,500 0.6500 0.690 0.690 0.790 0.650 0.650 50,000 0.6500 -9.21%
2023-07-12 0 0.760 0.750 0.820 0.750 0.770 40,000 30,300 0.7575 0.760 0.750 0.820 0.750 0.770 40,000 0.7575 -14.61%
2023-07-11 0 0.890 0.620 0.890 0.890 0.890 40,000 35,600 0.8900 0.890 0.620 0.890 0.890 0.890 40,000 0.8900 15.58%
2023-07-10 0 0.770 0.640 0.770 - - 0 0 - 0.770 0.640 0.770 - - 0 - 0.00%
2023-07-07 0 0.770 0.700 0.780 0.770 0.770 20,000 15,400 0.7700 0.770 0.700 0.780 0.770 0.770 20,000 0.7700 0.00%
2023-07-06 0 0.770 0.730 0.760 0.750 0.780 50,000 38,400 0.7680 0.770 0.730 0.760 0.750 0.780 50,000 0.7680 -14.44%
2023-07-05 0 0.900 0.890 1.000 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 1.000 0.900 0.900 20,000 0.9000 -13.46%
2023-07-04 0 1.040 0.940 1.040 0.650 1.040 70,000 60,100 0.8586 1.040 0.940 1.040 0.650 1.040 70,000 0.8586 30.00%
2023-07-03 0 0.800 0.660 0.900 0.800 0.800 10,937 8,721 0.7974 0.800 0.660 0.900 0.800 0.800 10,937 0.7974 -13.98%
2023-06-30 0 0.930 0.930 1.040 0.710 1.930 531,875 670,250 1.2602 0.930 0.930 1.040 0.710 1.930 531,875 1.2602 88.87%
2023-06-29 0 0.750 0.700 0.820 0.750 0.750 30,000 22,500 0.7500 0.492 0.460 0.538 0.492 0.492 45,695 0.4924 0.00%
2023-06-28 0 0.750 0.720 0.770 0.650 0.750 161,250 117,950 0.7315 0.492 0.473 0.506 0.427 0.492 245,608 0.4802 8.70%
2023-06-27 0 0.690 0.550 0.700 0.670 0.720 610,000 424,100 0.6952 0.453 0.361 0.460 0.440 0.473 929,123 0.4565 6.15%
2023-06-26 0 0.650 0.540 0.800 0.650 0.650 16,375 10,516 0.6422 0.427 0.355 0.525 0.427 0.427 24,942 0.4216 0.00%
2023-06-23 0 0.650 0.580 0.780 0.650 0.650 10,000 6,500 0.6500 0.427 0.381 0.512 0.427 0.427 15,232 0.4267 0.00%
2023-06-21 0 0.650 0.630 0.680 0.650 0.650 20,000 13,000 0.6500 0.427 0.414 0.446 0.427 0.427 30,463 0.4267 3.17%
2023-06-20 0 0.630 0.630 0.690 0.620 0.850 815,875 550,125 0.6743 0.414 0.414 0.453 0.407 0.558 1,242,702 0.4427 -3.08%
2023-06-19 0 0.650 0.440 0.850 - - 0 0 - 0.427 0.289 0.558 - - 0 - 0.00%
2023-06-16 0 0.650 0.440 0.790 - - 0 0 - 0.427 0.289 0.519 - - 0 - 0.00%
2023-06-15 0 0.650 0.500 0.620 0.650 0.650 10,000 6,500 0.6500 0.427 0.328 0.407 0.427 0.427 15,232 0.4267 6.56%
2023-06-14 0 0.610 0.530 0.800 0.610 0.610 10,000 6,100 0.6100 0.400 0.348 0.525 0.400 0.400 15,232 0.4005 3.39%
2023-06-13 0 0.590 - 0.600 0.550 0.590 30,000 17,200 0.5733 0.387 - 0.394 0.361 0.387 45,695 0.3764 -3.28%
2023-06-12 0 0.610 - 0.650 - - 0 0 - 0.400 - 0.427 - - 0 - 0.00%
2023-06-09 0 0.610 0.600 0.660 0.610 0.680 360,000 225,500 0.6264 0.400 0.394 0.433 0.400 0.446 548,335 0.4112 -14.08%
2023-06-08 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-06-07 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-06-06 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-06-05 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-06-02 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-06-01 0 0.710 0.415 0.710 - - 0 0 - 0.466 0.272 0.466 - - 0 - 0.00%
2023-05-31 0 0.710 0.540 0.710 - - 0 0 - 0.466 0.355 0.466 - - 0 - 0.00%
2023-05-30 0 0.710 - 0.710 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-05-29 0 0.710 0.560 0.710 - - 0 0 - 0.466 0.368 0.466 - - 0 - 0.00%
2023-05-25 0 0.710 0.570 0.710 0.710 0.710 30,000 21,300 0.7100 0.466 0.374 0.466 0.466 0.466 45,695 0.4661 0.00%
2023-05-24 0 0.710 0.415 0.710 0.710 0.710 20,000 14,200 0.7100 0.466 0.272 0.466 0.466 0.466 30,463 0.4661 1.43%
2023-05-23 0 0.700 0.500 0.700 - - 0 0 - 0.460 0.328 0.460 - - 0 - -4.11%
2023-05-22 0 0.730 0.530 0.730 0.730 0.760 63,750 46,887 0.7355 0.479 0.348 0.479 0.479 0.499 97,101 0.4829 -19.78%
2023-05-19 0 0.910 0.810 0.920 - - 5,000 3,800 0.7600 0.597 0.532 0.604 - - 7,616 0.4990 -7.14%
2023-05-18 0 0.980 0.770 0.980 - - 125 92 0.7360 0.643 0.506 0.643 - - 190 0.4832 -2.00%
2023-05-17 0 1.000 - 1.090 - - 0 0 - 0.657 - 0.716 - - 0 - 0.00%
2023-05-16 0 1.000 0.670 1.050 - - 0 0 - 0.657 0.440 0.689 - - 0 - 0.00%
2023-05-15 0 1.000 - 1.020 - - 0 0 - 0.657 - 0.670 - - 0 - 0.00%
2023-05-12 0 1.000 0.750 1.140 - - 0 0 - 0.657 0.492 0.748 - - 0 - 0.00%
2023-05-11 0 1.000 0.550 1.050 - - 7,125 6,768 0.9499 0.657 0.361 0.689 - - 10,852 0.6236 0.00%
2023-05-10 0 1.000 0.640 1.140 - - 0 0 - 0.657 0.420 0.748 - - 0 - 0.00%
2023-05-09 0 1.000 0.550 1.140 - - 0 0 - 0.657 0.361 0.748 - - 0 - 0.00%
2023-05-08 0 1.000 0.720 1.050 - - 0 0 - 0.657 0.473 0.689 - - 0 - 0.00%
2023-05-05 0 1.000 0.550 1.070 - - 0 0 - 0.657 0.361 0.702 - - 0 - 0.00%
2023-05-04 0 1.000 0.550 1.090 - - 0 0 - 0.657 0.361 0.716 - - 0 - 0.00%
2023-05-03 0 1.000 0.530 1.090 - - 0 0 - 0.657 0.348 0.716 - - 0 - 0.00%
2023-05-02 0 1.000 0.700 1.090 - - 0 0 - 0.657 0.460 0.716 - - 0 - 0.00%
2023-04-28 0 1.000 0.720 1.090 - - 0 0 - 0.657 0.473 0.716 - - 0 - 0.00%
2023-04-27 0 1.000 0.770 1.150 - - 250 200 0.8000 0.657 0.506 0.755 - - 381 0.5252 0.00%
2023-04-26 0 1.000 0.790 1.150 - - 0 0 - 0.657 0.519 0.755 - - 0 - 0.00%
2023-04-25 0 1.000 - 1.000 - - 0 0 - 0.657 - 0.657 - - 0 - 0.00%
2023-04-24 0 1.000 0.620 1.150 - - 2,500 1,825 0.7300 0.657 0.407 0.755 - - 3,808 0.4793 0.00%
2023-04-21 0 1.000 0.790 1.150 - - 0 0 - 0.657 0.519 0.755 - - 0 - 0.00%
2023-04-20 0 1.000 0.770 1.150 - - 0 0 - 0.657 0.506 0.755 - - 0 - 0.00%
2023-04-19 0 1.000 0.630 1.150 1.000 1.000 10,000 10,000 1.0000 0.657 0.414 0.755 0.657 0.657 15,232 0.6565 -0.99%
2023-04-18 0 1.010 0.710 1.150 - - 1,875 1,593 0.8496 0.663 0.466 0.755 - - 2,856 0.5578 0.00%
2023-04-17 0 1.010 - 1.010 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
2023-04-14 0 1.010 0.630 1.150 - - 0 0 - 0.663 0.414 0.755 - - 0 - 0.00%
2023-04-13 0 1.010 1.000 1.060 1.000 1.020 60,375 60,821 1.0074 0.663 0.657 0.696 0.657 0.670 91,960 0.6614 -12.93%
2023-04-12 0 1.160 1.000 1.280 - - 6,875 6,656 0.9681 0.762 0.657 0.840 - - 10,472 0.6356 0.00%
2023-04-11 0 1.160 1.000 1.160 1.160 1.160 10,000 11,600 1.1600 0.762 0.657 0.762 0.762 0.762 15,232 0.7616 0.87%
2023-04-06 0 1.150 1.000 1.200 1.150 1.150 10,000 11,500 1.1500 0.755 0.657 0.788 0.755 0.755 15,232 0.7550 9.52%
2023-04-04 0 1.050 0.950 1.200 - - 0 0 - 0.689 0.624 0.788 - - 0 - 0.00%
2023-04-03 0 1.050 - 1.250 1.050 1.250 23,750 26,675 1.1232 0.689 - 0.821 0.689 0.821 36,175 0.7374 -11.02%
2023-03-31 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.775 - 0.775 0.775 0.775 15,232 0.7747 16.83%
2023-03-30 0 1.010 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2023-03-29 0 1.010 0.700 1.090 - - 6,562 5,577 0.8499 0.663 0.460 0.716 - - 9,995 0.5580 0.00%
2023-03-28 0 1.010 0.750 1.050 - - 0 0 - 0.663 0.492 0.689 - - 0 - 0.00%
2023-03-27 0 1.010 0.450 1.110 - - 0 0 - 0.663 0.295 0.729 - - 0 - 0.00%
2023-03-24 0 1.010 0.930 1.010 1.010 1.010 10,000 10,100 1.0100 0.663 0.611 0.663 0.663 0.663 15,232 0.6631 8.60%
2023-03-23 0 0.930 - 0.970 0.930 0.930 20,000 18,600 0.9300 0.611 - 0.637 0.611 0.611 30,463 0.6106 -15.45%
2023-03-22 0 1.100 0.950 1.170 - - 0 0 - 0.722 0.624 0.768 - - 0 - 0.00%
2023-03-21 0 1.100 - 1.110 1.100 1.100 60,000 66,000 1.1000 0.722 - 0.729 0.722 0.722 91,389 0.7222 -0.90%
2023-03-20 0 1.110 1.100 - 1.110 1.110 40,000 44,400 1.1100 0.729 0.722 - 0.729 0.729 60,926 0.7288 0.91%
2023-03-17 0 1.100 - 1.110 1.100 1.110 83,125 91,793 1.1043 0.722 - 0.729 0.722 0.729 126,612 0.7250 0.00%
2023-03-16 0 1.100 1.070 1.200 - - 1,250 1,287 1.0296 0.722 0.702 0.788 - - 1,904 0.6760 0.00%
2023-03-15 0 1.100 1.100 1.130 1.100 1.110 75,000 82,800 1.1040 0.722 0.722 0.742 0.722 0.729 114,236 0.7248 -0.90%
2023-03-14 0 1.110 1.100 1.160 1.110 1.110 10,000 11,100 1.1100 0.729 0.722 0.762 0.729 0.729 15,232 0.7288 -1.77%
2023-03-13 0 1.130 1.000 1.140 1.130 1.130 160,000 180,800 1.1300 0.742 0.657 0.748 0.742 0.742 243,704 0.7419 4.63%
2023-03-10 0 1.080 - 1.180 - - 0 0 - 0.709 - 0.775 - - 0 - 0.00%
2023-03-09 0 1.080 1.010 1.080 1.100 1.100 10,000 11,000 1.1000 0.709 0.663 0.709 0.722 0.722 15,232 0.7222 -1.82%
2023-03-08 0 1.100 1.050 1.100 - - 0 0 - 0.722 0.689 0.722 - - 0 - -4.35%
2023-03-07 0 1.150 1.030 1.160 - - 0 0 - 0.755 0.676 0.762 - - 0 - 0.00%
2023-03-06 0 1.150 1.020 1.160 1.150 1.200 105,000 121,400 1.1562 0.755 0.670 0.762 0.755 0.788 159,931 0.7591 -11.54%
2023-03-03 0 1.300 1.220 1.320 1.230 1.380 51,500 66,185 1.2851 0.853 0.801 0.867 0.808 0.906 78,442 0.8437 0.00%
2023-03-02 0 1.300 0.850 1.300 1.300 1.300 30,750 39,750 1.2927 0.853 0.558 0.853 0.853 0.853 46,837 0.8487 9.24%
2023-03-01 0 1.190 0.850 1.190 1.040 1.200 254,375 288,662 1.1348 0.781 0.558 0.781 0.683 0.788 387,452 0.7450 22.68%
2023-02-28 0 0.970 0.850 0.960 - - 0 0 - 0.637 0.558 0.630 - - 0 - -1.02%
2023-02-27 0 0.980 0.850 0.970 - - 0 0 - 0.643 0.558 0.637 - - 0 - -1.01%
2023-02-24 0 0.990 - 1.030 - - 0 0 - 0.650 - 0.676 - - 0 - 0.00%
2023-02-23 0 0.990 0.870 0.980 - - 4 3 0.7500 0.650 0.571 0.643 - - 6 0.4924 -1.00%
2023-02-22 0 1.000 0.820 0.990 1.000 1.020 20,000 20,200 1.0100 0.657 0.538 0.650 0.657 0.670 30,463 0.6631 -10.71%
2023-02-21 0 1.120 0.830 1.160 1.000 1.160 70,000 73,700 1.0529 0.735 0.545 0.762 0.657 0.762 106,621 0.6912 -4.27%
2023-02-20 0 1.170 1.000 1.170 - - 0 0 - 0.768 0.657 0.768 - - 0 - -0.85%
2023-02-17 0 1.180 1.080 1.190 - - 0 0 - 0.775 0.709 0.781 - - 0 - 0.00%
2023-02-16 0 1.180 0.990 1.230 1.060 1.230 50,375 58,812 1.1675 0.775 0.650 0.808 0.696 0.808 76,729 0.7665 -6.35%
2023-02-15 0 1.260 1.130 1.260 1.300 1.300 10,375 13,412 1.2927 0.827 0.742 0.827 0.853 0.853 15,803 0.8487 -1.56%
2023-02-14 0 1.280 1.100 1.280 - - 0 0 - 0.840 0.722 0.840 - - 0 - 0.00%
2023-02-13 0 1.280 1.210 1.300 1.220 1.280 75,000 94,200 1.2560 0.840 0.794 0.853 0.801 0.840 114,236 0.8246 -8.57%
2023-02-10 0 1.400 1.260 1.400 - - 2,562 3,458 1.3497 0.919 0.827 0.919 - - 3,902 0.8861 0.00%
2023-02-09 0 1.400 1.260 1.400 - - 0 0 - 0.919 0.827 0.919 - - 0 - 0.00%
2023-02-08 0 1.400 1.250 1.400 1.260 1.400 58,375 79,485 1.3616 0.919 0.821 0.919 0.827 0.919 88,914 0.8940 -0.71%
2023-02-07 0 1.410 1.420 1.430 1.200 1.300 78,358 99,434 1.2690 0.926 0.932 0.939 0.788 0.853 119,351 0.8331 -1.40%
2023-02-06 0 1.430 1.230 1.430 1.200 1.430 41,875 53,150 1.2693 0.939 0.808 0.939 0.788 0.939 63,782 0.8333 -0.69%
2023-02-03 0 1.440 1.230 1.440 - - 0 0 - 0.945 0.808 0.945 - - 0 - 0.00%
2023-02-02 0 1.440 1.010 1.480 1.380 1.490 52,500 74,700 1.4229 0.945 0.663 0.972 0.906 0.978 79,965 0.9342 0.00%
2023-02-01 0 1.440 1.200 1.440 1.450 1.450 10,312 14,858 1.4408 0.945 0.788 0.945 0.952 0.952 15,707 0.9460 -2.04%
2023-01-31 0 1.470 - 1.470 - - 0 0 - 0.965 - 0.965 - - 0 - -1.34%
2023-01-30 0 1.490 - 1.500 - - 0 0 - 0.978 - 0.985 - - 0 - 0.00%
2023-01-27 0 1.490 1.200 1.490 1.500 1.500 27,500 38,925 1.4155 0.978 0.788 0.978 0.985 0.985 41,887 0.9293 16.41%
2023-01-26 0 1.280 0.830 1.280 1.270 1.280 56,687 69,775 1.2309 0.840 0.545 0.840 0.834 0.840 86,343 0.8081 -0.78%
2023-01-20 0 1.290 0.800 1.290 - - 0 0 - 0.847 0.525 0.847 - - 0 - -7.19%
2023-01-19 0 1.390 1.090 1.390 1.390 1.390 20,000 27,800 1.3900 0.913 0.716 0.913 0.913 0.913 30,463 0.9126 -0.71%
2023-01-18 0 1.400 1.230 1.400 1.510 1.510 5,000 7,550 1.5100 0.919 0.808 0.919 0.991 0.991 7,616 0.9914 0.72%
2023-01-17 0 1.390 1.290 1.400 1.390 1.390 5,000 6,950 1.3900 0.913 0.847 0.919 0.913 0.913 7,616 0.9126 0.00%
2023-01-16 0 1.390 1.280 1.400 1.260 1.390 12,500 16,075 1.2860 0.913 0.840 0.919 0.827 0.913 19,039 0.8443 -0.71%
2023-01-13 0 1.400 1.280 1.400 1.490 1.490 5,000 7,450 1.4900 0.919 0.840 0.919 0.978 0.978 7,616 0.9782 5.26%
2023-01-12 0 1.330 1.230 1.350 1.140 1.340 884,376 1,084,626 1.2264 0.873 0.808 0.886 0.748 0.880 1,347,039 0.8052 -3.62%
2023-01-11 0 1.380 1.080 1.380 - - 0 0 - 0.906 0.709 0.906 - - 0 - -1.43%
2023-01-10 0 1.400 1.340 1.400 1.350 1.400 17,500 23,550 1.3457 0.919 0.880 0.919 0.886 0.919 26,655 0.8835 -7.89%
2023-01-09 0 1.520 1.120 1.590 0.950 1.750 140,000 188,050 1.3432 0.998 0.735 1.044 0.624 1.149 213,241 0.8819 -7.32%
2023-01-06 0 1.640 1.540 1.720 1.560 1.820 93,250 159,105 1.7062 1.077 1.011 1.129 1.024 1.195 142,034 1.1202 -7.87%
2023-01-05 0 1.780 1.600 1.780 1.600 1.880 116,562 202,442 1.7368 1.169 1.050 1.169 1.050 1.234 177,542 1.1403 17.72%
2023-01-04 0 0.189 0.151 0.189 0.160 0.195 1,740,857 316,256 0.1817 0.993 0.793 0.993 0.840 1.024 331,449 0.9542 23.53%
2023-01-03 0 0.153 0.147 0.160 0.135 0.155 1,110,000 164,480 0.1482 0.804 0.772 0.840 0.709 0.814 211,337 0.7783 2.00%
2022-12-30 0 0.150 0.141 0.154 0.142 0.173 1,520,000 241,760 0.1591 0.788 0.741 0.809 0.746 0.909 289,399 0.8354 -10.71%
2022-12-29 0 0.168 0.152 0.170 0.145 0.178 1,160,000 183,200 0.1579 0.882 0.798 0.893 0.762 0.935 220,857 0.8295 2.44%
2022-12-28 0 0.164 0.151 0.164 0.160 0.180 480,000 80,320 0.1673 0.861 0.793 0.861 0.840 0.945 91,389 0.8789 -8.89%
2022-12-23 0 0.180 - 0.180 0.172 0.195 680,000 124,720 0.1834 0.945 - 0.945 0.903 1.024 129,468 0.9633 -5.26%
2022-12-22 0 0.190 0.185 0.193 0.180 0.195 2,761,000 501,095 0.1815 0.998 0.972 1.014 0.945 1.024 525,678 0.9532 -1.55%
2022-12-21 0 0.193 0.185 0.194 0.180 0.193 1,600,000 301,040 0.1882 1.014 0.972 1.019 0.945 1.014 304,630 0.9882 2.12%
2022-12-20 0 0.189 0.174 0.189 0.180 0.197 2,000,000 370,360 0.1852 0.993 0.914 0.993 0.945 1.035 380,788 0.9726 -0.53%
2022-12-19 0 0.190 0.185 0.198 0.185 0.199 1,405,000 267,820 0.1906 0.998 0.972 1.040 0.972 1.045 267,504 1.0012 -2.56%
2022-12-16 0 0.195 0.194 0.195 0.187 0.195 1,530,000 292,380 0.1911 1.024 1.019 1.024 0.982 1.024 291,303 1.0037 1.56%
2022-12-15 0 0.192 0.182 0.192 0.180 0.200 730,000 137,050 0.1877 1.008 0.956 1.008 0.945 1.050 138,988 0.9861 1.05%
2022-12-14 0 0.190 0.185 0.190 0.180 0.199 1,495,000 280,190 0.1874 0.998 0.972 0.998 0.945 1.045 284,639 0.9844 7.34%
2022-12-13 0 0.177 0.175 0.182 0.174 0.185 1,073,000 191,930 0.1789 0.930 0.919 0.956 0.914 0.972 204,293 0.9395 -3.28%
2022-12-12 0 0.183 0.183 0.184 0.172 0.185 395,000 70,200 0.1777 0.961 0.961 0.966 0.903 0.972 75,206 0.9334 2.23%
2022-12-09 0 0.179 0.178 0.179 0.168 0.180 1,060,000 187,240 0.1766 0.940 0.935 0.940 0.882 0.945 201,818 0.9278 1.70%
2022-12-08 0 0.176 0.174 0.176 0.164 0.180 760,000 126,560 0.1665 0.924 0.914 0.924 0.861 0.945 144,699 0.8746 0.00%
2022-12-07 0 0.176 0.169 0.176 0.166 0.180 830,000 141,500 0.1705 0.924 0.888 0.924 0.872 0.945 158,027 0.8954 0.00%
2022-12-06 0 0.176 0.175 0.177 0.163 0.180 3,236,000 554,568 0.1714 0.924 0.919 0.930 0.856 0.945 616,115 0.9001 1.15%
2022-12-05 0 0.174 0.163 0.174 0.160 0.181 360,000 63,280 0.1758 0.914 0.856 0.914 0.840 0.951 68,542 0.9232 2.35%
2022-12-02 0 0.170 0.168 0.170 0.168 0.173 760,000 129,200 0.1700 0.893 0.882 0.893 0.882 0.909 144,699 0.8929 1.19%
2022-12-01 0 0.168 0.167 0.168 0.168 0.168 80,000 13,440 0.1680 0.882 0.877 0.882 0.882 0.882 15,232 0.8824 0.00%
2022-11-30 0 0.168 0.165 0.168 0.155 0.175 520,000 83,920 0.1614 0.882 0.867 0.882 0.814 0.919 99,005 0.8476 0.60%
2022-11-29 0 0.167 0.160 0.167 0.156 0.170 1,220,000 198,660 0.1628 0.877 0.840 0.877 0.819 0.893 232,281 0.8553 2.45%
2022-11-28 0 0.163 0.155 0.163 0.158 0.165 640,000 102,360 0.1599 0.856 0.814 0.856 0.830 0.867 121,852 0.8400 12.41%
2022-11-25 0 0.145 0.152 0.154 0.140 0.180 2,510,000 387,110 0.1542 0.762 0.798 0.809 0.735 0.945 477,889 0.8100 -4.61%
2022-11-24 0 0.152 0.143 0.153 0.150 0.153 608,000 92,200 0.1516 0.798 0.751 0.804 0.788 0.804 115,760 0.7965 1.33%
2022-11-23 0 0.150 0.149 0.152 0.144 0.150 380,000 55,020 0.1448 0.788 0.783 0.798 0.756 0.788 72,350 0.7605 0.67%
2022-11-22 0 0.149 0.148 0.149 0.145 0.149 1,200,000 174,640 0.1455 0.783 0.777 0.783 0.762 0.783 228,473 0.7644 0.00%
2022-11-21 0 0.149 0.147 0.150 0.145 0.151 1,380,000 205,320 0.1488 0.783 0.772 0.788 0.762 0.793 262,744 0.7814 0.00%
2022-11-18 0 0.149 0.145 0.148 0.141 0.150 2,496,000 363,470 0.1456 0.783 0.762 0.777 0.741 0.788 475,223 0.7648 7.97%
2022-11-17 0 0.138 0.144 0.148 0.138 0.153 1,917,500 274,500 0.1432 0.725 0.756 0.777 0.725 0.804 365,080 0.7519 -0.72%
2022-11-16 0 0.139 0.137 0.139 0.139 0.139 640,000 88,960 0.1390 0.730 0.720 0.730 0.730 0.730 121,852 0.7301 -0.71%
2022-11-15 0 0.140 0.139 0.140 0.132 0.140 1,206,000 164,050 0.1360 0.735 0.730 0.735 0.693 0.735 229,615 0.7145 2.94%
2022-11-14 0 0.136 0.135 0.136 0.132 0.136 780,000 103,180 0.1323 0.714 0.709 0.714 0.693 0.714 148,507 0.6948 0.00%
2022-11-11 0 0.136 0.135 0.136 0.121 0.138 3,480,000 460,120 0.1322 0.714 0.709 0.714 0.636 0.725 662,571 0.6944 -1.45%
2022-11-10 0 0.138 0.134 0.138 0.129 0.138 4,370,000 582,180 0.1332 0.725 0.704 0.725 0.678 0.725 832,022 0.6997 8.66%
2022-11-09 0 0.127 0.124 0.128 0.124 0.127 1,201,000 149,794 0.1247 0.667 0.651 0.672 0.651 0.667 228,663 0.6551 1.60%
2022-11-08 0 0.125 0.125 0.127 0.115 0.131 3,280,000 405,440 0.1236 0.657 0.657 0.667 0.604 0.688 624,492 0.6492 -3.10%
2022-11-07 0 0.129 0.090 0.129 0.091 0.135 1,959,000 251,305 0.1283 0.678 0.473 0.678 0.478 0.709 372,982 0.6738 0.78%
2022-11-04 0 0.128 0.127 0.128 0.124 0.128 3,141,063 396,206 0.1261 0.672 0.667 0.672 0.651 0.672 598,040 0.6625 8.47%
2022-11-03 0 0.118 0.118 0.119 0.110 0.120 2,920,000 337,440 0.1156 0.620 0.620 0.625 0.578 0.630 555,950 0.6070 10.28%
2022-11-02 0 0.107 0.102 0.108 0.100 0.107 240,000 24,760 0.1032 0.562 0.536 0.567 0.525 0.562 45,695 0.5419 3.88%
2022-11-01 0 0.103 0.100 0.103 0.090 0.103 715,000 72,390 0.1012 0.541 0.525 0.541 0.473 0.541 136,132 0.5318 8.42%
2022-10-31 0 0.095 0.094 0.095 0.093 0.096 1,422,000 133,268 0.0937 0.499 0.494 0.499 0.488 0.504 270,740 0.4922 5.56%
2022-10-28 0 0.090 0.088 0.090 0.090 0.093 2,560,000 231,760 0.0905 0.473 0.462 0.473 0.473 0.488 487,409 0.4755 -3.23%
2022-10-27 0 0.093 0.092 0.093 0.090 0.093 2,040,000 185,960 0.0912 0.488 0.483 0.488 0.473 0.488 388,404 0.4788 3.33%
2022-10-26 0 0.090 0.090 0.093 0.090 0.094 3,600,000 325,640 0.0905 0.473 0.473 0.488 0.473 0.494 685,418 0.4751 -1.10%
2022-10-25 0 0.091 0.090 0.091 0.089 0.098 2,292,000 208,380 0.0909 0.478 0.473 0.478 0.467 0.515 436,383 0.4775 1.11%
2022-10-24 0 0.090 0.088 0.090 0.088 0.093 2,720,000 245,880 0.0904 0.473 0.462 0.473 0.462 0.488 517,872 0.4748 1.12%
2022-10-21 0 0.089 0.088 0.089 0.074 0.095 7,565,000 682,820 0.0903 0.467 0.462 0.467 0.389 0.499 1,440,331 0.4741 -4.30%
2022-10-20 0 0.093 0.092 0.093 0.088 0.093 1,064,000 94,731 0.0890 0.488 0.483 0.488 0.462 0.488 202,579 0.4676 1.09%
2022-10-19 0 0.092 0.088 0.092 0.083 0.093 1,317,000 116,440 0.0884 0.483 0.462 0.483 0.436 0.488 250,749 0.4644 5.75%
2022-10-18 0 0.087 0.083 0.087 0.080 0.090 1,795,500 149,987 0.0835 0.457 0.436 0.457 0.420 0.473 341,852 0.4387 7.41%
2022-10-17 0 0.081 0.081 0.089 0.076 0.099 6,782,500 552,120 0.0814 0.425 0.425 0.467 0.399 0.520 1,291,347 0.4276 6.58%
2022-10-14 0 0.076 0.076 0.077 0.064 0.083 8,160,000 602,280 0.0738 0.399 0.399 0.404 0.336 0.436 1,553,615 0.3877 33.33%
2022-10-13 0 0.057 0.057 0.058 0.053 0.065 13,234,500 788,713 0.0596 0.299 0.299 0.305 0.278 0.341 2,519,769 0.3130 14.00%
2022-10-12 0 0.050 0.050 0.053 0.046 0.054 2,950,000 144,160 0.0489 0.263 0.263 0.278 0.242 0.284 561,662 0.2567 8.70%
2022-10-11 0 0.046 0.046 0.049 0.044 0.051 1,100,000 50,960 0.0463 0.242 0.242 0.257 0.231 0.268 209,433 0.2433 4.55%
2022-10-10 0 0.044 0.043 0.046 0.044 0.049 610,000 28,400 0.0466 0.231 0.226 0.242 0.231 0.257 116,140 0.2445 -24.14%
2022-10-07 0 0.058 0.051 0.058 0.051 0.051 40,000 2,040 0.0510 0.305 0.268 0.305 0.268 0.268 7,616 0.2679 0.00%
2022-10-06 0 0.058 0.045 0.058 0.045 0.058 80,000 4,120 0.0515 0.305 0.236 0.305 0.236 0.305 15,232 0.2705 16.00%
2022-10-05 0 0.050 0.045 0.053 0.043 0.065 2,050,000 113,690 0.0555 0.263 0.236 0.278 0.226 0.341 390,308 0.2913 8.70%
2022-10-03 0 0.046 0.043 0.047 0.042 0.047 2,840,000 120,240 0.0423 0.242 0.226 0.247 0.221 0.247 540,719 0.2224 9.52%
2022-09-30 0 0.042 0.040 0.042 0.040 0.042 2,680,000 111,640 0.0417 0.221 0.210 0.221 0.210 0.221 510,256 0.2188 0.00%
2022-09-29 0 0.042 0.040 0.042 0.042 0.042 1,080,000 45,360 0.0420 0.221 0.210 0.221 0.221 0.221 205,626 0.2206 0.00%
2022-09-28 0 0.042 0.039 0.042 0.037 0.042 3,360,000 140,880 0.0419 0.221 0.205 0.221 0.194 0.221 639,724 0.2202 0.00%
2022-09-27 0 0.042 0.041 0.042 0.042 0.042 480,000 20,160 0.0420 0.221 0.215 0.221 0.221 0.221 91,389 0.2206 0.00%
2022-09-26 0 0.042 0.041 0.043 0.042 0.042 640,000 26,880 0.0420 0.221 0.215 0.226 0.221 0.221 121,852 0.2206 -2.33%
2022-09-23 0 0.043 0.042 0.043 0.041 0.043 870,000 37,150 0.0427 0.226 0.221 0.226 0.215 0.226 165,643 0.2243 0.00%
2022-09-22 0 0.043 0.038 0.043 0.043 0.043 80,000 3,440 0.0430 0.226 0.200 0.226 0.226 0.226 15,232 0.2258 2.38%
2022-09-21 0 0.042 0.041 0.042 0.043 0.043 520,000 22,360 0.0430 0.221 0.215 0.221 0.226 0.226 99,005 0.2258 0.00%
2022-09-20 0 0.042 0.040 0.042 0.042 0.043 360,000 15,200 0.0422 0.221 0.210 0.221 0.221 0.226 68,542 0.2218 0.00%
2022-09-19 0 0.042 0.040 0.043 - - 0 0 - 0.221 0.210 0.226 - - 0 - 0.00%
2022-09-16 0 0.042 0.040 0.042 0.040 0.043 1,645,000 68,335 0.0415 0.221 0.210 0.221 0.210 0.226 313,198 0.2182 -4.55%
2022-09-15 0 0.044 0.041 0.043 0.040 0.044 150,000 6,010 0.0401 0.231 0.215 0.226 0.210 0.231 28,559 0.2104 4.76%
2022-09-14 0 0.042 0.041 0.044 0.041 0.042 120,000 5,000 0.0417 0.221 0.215 0.231 0.215 0.221 22,847 0.2188 -2.33%
2022-09-13 0 0.043 0.043 0.044 0.043 0.044 120,000 5,200 0.0433 0.226 0.226 0.231 0.226 0.231 22,847 0.2276 -4.44%
2022-09-09 0 0.045 0.044 0.045 0.045 0.045 48,785 2,098 0.0430 0.236 0.231 0.236 0.236 0.236 9,288 0.2259 0.00%
2022-09-08 0 0.045 0.043 0.045 0.043 0.045 520,000 23,240 0.0447 0.236 0.226 0.236 0.226 0.236 99,005 0.2347 2.27%
2022-09-07 0 0.044 0.044 0.045 0.044 0.044 160,000 7,040 0.0440 0.231 0.231 0.236 0.231 0.231 30,463 0.2311 -2.22%
2022-09-06 0 0.045 0.043 0.045 0.045 0.045 480,100 21,603 0.0450 0.236 0.226 0.236 0.236 0.236 91,408 0.2363 0.00%
2022-09-05 0 0.045 0.044 0.046 0.044 0.045 544,000 24,320 0.0447 0.236 0.231 0.242 0.231 0.236 103,574 0.2348 0.00%
2022-09-02 0 0.045 0.044 0.046 0.045 0.045 1,100,000 49,200 0.0447 0.236 0.231 0.242 0.236 0.236 209,433 0.2349 -2.17%
2022-09-01 0 0.046 0.044 0.046 0.046 0.046 40,000 1,840 0.0460 0.242 0.231 0.242 0.242 0.242 7,616 0.2416 4.55%
2022-08-31 0 0.044 0.044 0.046 0.044 0.044 280,000 12,320 0.0440 0.231 0.231 0.242 0.231 0.231 53,310 0.2311 -2.22%
2022-08-30 0 0.045 0.043 0.045 0.044 0.045 600,000 26,840 0.0447 0.236 0.226 0.236 0.231 0.236 114,236 0.2350 -2.17%
2022-08-29 0 0.046 0.045 0.047 0.046 0.049 520,000 24,600 0.0473 0.242 0.236 0.247 0.242 0.257 99,005 0.2485 -6.12%
2022-08-26 0 0.049 0.048 0.049 0.048 0.050 340,000 16,580 0.0488 0.257 0.252 0.257 0.252 0.263 64,734 0.2561 0.00%
2022-08-25 0 0.049 0.049 0.053 0.049 0.055 1,150,000 60,620 0.0527 0.257 0.257 0.278 0.257 0.289 218,953 0.2769 0.00%
2022-08-24 0 0.049 0.049 0.051 0.046 0.053 200,000 9,840 0.0492 0.257 0.257 0.268 0.242 0.278 38,079 0.2584 6.52%
2022-08-23 0 0.046 0.046 0.053 - - 0 0 - 0.242 0.242 0.278 - - 0 - 0.00%
2022-08-22 0 0.046 0.046 0.048 0.046 0.052 520,000 24,800 0.0477 0.242 0.242 0.252 0.242 0.273 99,005 0.2505 -2.13%
2022-08-19 0 0.047 0.047 0.049 0.047 0.047 80,000 3,760 0.0470 0.247 0.247 0.257 0.247 0.247 15,232 0.2469 4.44%
2022-08-18 0 0.045 0.045 0.047 0.045 0.050 802,000 37,526 0.0468 0.236 0.236 0.247 0.236 0.263 152,696 0.2458 0.00%
2022-08-17 0 0.045 0.045 0.048 - - 0 0 - 0.236 0.236 0.252 - - 0 - 0.00%
2022-08-16 0 0.045 0.044 0.048 0.044 0.045 270,000 11,960 0.0443 0.236 0.231 0.252 0.231 0.236 51,406 0.2327 2.27%
2022-08-15 0 0.044 0.043 0.045 0.044 0.049 1,710,000 76,940 0.0450 0.231 0.226 0.236 0.231 0.257 325,574 0.2363 -20.00%
2022-08-12 0 0.055 0.047 0.055 - - 0 0 - 0.289 0.247 0.289 - - 0 - 0.00%
2022-08-11 0 0.055 0.047 0.054 0.046 0.055 360,000 18,520 0.0514 0.289 0.247 0.284 0.242 0.289 68,542 0.2702 5.77%
2022-08-10 0 0.052 0.047 0.052 0.053 0.053 40,000 2,120 0.0530 0.273 0.247 0.273 0.278 0.278 7,616 0.2784 6.12%
2022-08-09 0 0.049 0.045 0.050 0.045 0.049 80,000 3,760 0.0470 0.257 0.236 0.263 0.236 0.257 15,232 0.2469 2.08%
2022-08-08 0 0.048 0.044 0.050 0.043 0.048 320,000 14,240 0.0445 0.252 0.231 0.263 0.226 0.252 60,926 0.2337 -4.00%
2022-08-05 0 0.050 0.044 0.050 0.050 0.050 80,000 4,000 0.0500 0.263 0.231 0.263 0.263 0.263 15,232 0.2626 11.11%
2022-08-04 0 0.045 0.043 0.050 0.044 0.045 98,000 4,280 0.0437 0.236 0.226 0.263 0.231 0.236 18,659 0.2294 -6.25%
2022-08-03 0 0.048 0.044 0.049 - - 0 0 - 0.252 0.231 0.257 - - 0 - 0.00%
2022-08-02 0 0.048 0.044 0.050 - - 0 0 - 0.252 0.231 0.263 - - 0 - 0.00%
2022-08-01 0 0.048 0.045 0.050 - - 0 0 - 0.252 0.236 0.263 - - 0 - 0.00%
2022-07-29 0 0.048 0.044 0.050 0.044 0.048 160,000 7,440 0.0465 0.252 0.231 0.263 0.231 0.252 30,463 0.2442 2.13%
2022-07-28 0 0.047 0.043 0.047 0.043 0.047 80,000 3,600 0.0450 0.247 0.226 0.247 0.226 0.247 15,232 0.2364 4.44%
2022-07-27 0 0.045 0.043 0.048 0.044 0.045 640,000 28,240 0.0441 0.236 0.226 0.252 0.231 0.236 121,852 0.2318 2.27%
2022-07-26 0 0.044 0.043 0.045 0.043 0.044 110,000 4,650 0.0423 0.231 0.226 0.236 0.226 0.231 20,943 0.2220 -6.38%
2022-07-25 0 0.047 0.043 0.047 0.043 0.047 160,000 7,040 0.0440 0.247 0.226 0.247 0.226 0.247 30,463 0.2311 0.00%
2022-07-22 0 0.047 0.043 0.047 - - 0 0 - 0.247 0.226 0.247 - - 0 - -4.08%
2022-07-21 0 0.049 0.042 0.048 0.044 0.049 160,000 7,280 0.0455 0.257 0.221 0.252 0.231 0.257 30,463 0.2390 11.36%
2022-07-20 0 0.044 0.042 0.044 0.041 0.045 1,920,000 81,720 0.0426 0.231 0.221 0.231 0.215 0.236 365,556 0.2235 0.00%
2022-07-19 0 0.044 0.042 0.044 0.042 0.045 80,000 3,480 0.0435 0.231 0.221 0.231 0.221 0.236 15,232 0.2285 2.33%
2022-07-18 0 0.043 0.042 0.045 0.043 0.045 440,000 19,160 0.0435 0.226 0.221 0.236 0.226 0.236 83,773 0.2287 -4.44%
2022-07-15 0 0.045 0.043 0.045 0.043 0.045 200,000 8,840 0.0442 0.236 0.226 0.236 0.226 0.236 38,079 0.2322 4.65%
2022-07-14 0 0.043 0.043 0.044 0.043 0.048 480,000 21,120 0.0440 0.226 0.226 0.231 0.226 0.252 91,389 0.2311 -6.52%
2022-07-13 0 0.046 0.045 0.047 0.043 0.052 1,960,000 88,800 0.0453 0.242 0.236 0.247 0.226 0.273 373,172 0.2380 -11.54%
2022-07-12 0 0.052 0.049 0.052 0.050 0.052 80,000 4,080 0.0510 0.273 0.257 0.273 0.263 0.273 15,232 0.2679 1.96%
2022-07-11 0 0.051 0.049 0.053 0.049 0.051 80,000 4,000 0.0500 0.268 0.257 0.278 0.257 0.268 15,232 0.2626 0.00%
2022-07-08 0 0.051 0.049 0.051 0.049 0.054 360,000 18,680 0.0519 0.268 0.257 0.268 0.257 0.284 68,542 0.2725 -5.56%
2022-07-07 0 0.054 0.051 0.054 0.050 0.055 80,000 4,200 0.0525 0.284 0.268 0.284 0.263 0.289 15,232 0.2757 3.85%
2022-07-06 0 0.052 0.050 0.052 0.049 0.055 320,000 16,800 0.0525 0.273 0.263 0.273 0.257 0.289 60,926 0.2757 1.96%
2022-07-05 0 0.051 0.049 0.053 0.048 0.057 840,000 42,360 0.0504 0.268 0.257 0.278 0.252 0.299 159,931 0.2649 -5.56%
2022-07-04 0 0.054 0.048 0.057 - - 0 0 - 0.284 0.252 0.299 - - 0 - 0.00%
2022-06-30 0 0.054 0.050 0.054 0.048 0.055 990,000 48,850 0.0493 0.284 0.263 0.284 0.252 0.289 188,490 0.2592 -3.57%
2022-06-29 0 0.056 0.048 0.055 - - 500 19 0.0380 0.294 0.252 0.289 - - 95 0.1996 0.00%
2022-06-28 0 0.056 0.048 0.056 0.051 0.056 80,000 4,280 0.0535 0.294 0.252 0.294 0.268 0.294 15,232 0.2810 9.80%
2022-06-27 0 0.051 0.047 0.052 0.047 0.052 600,000 30,200 0.0503 0.268 0.247 0.273 0.247 0.273 114,236 0.2644 8.51%
2022-06-24 0 0.047 0.047 0.053 0.047 0.047 160,000 7,520 0.0470 0.247 0.247 0.278 0.247 0.247 30,463 0.2469 0.00%
2022-06-23 0 0.047 0.047 0.053 0.047 0.047 130,000 6,070 0.0467 0.247 0.247 0.278 0.247 0.247 24,751 0.2452 -6.00%
2022-06-22 0 0.050 0.050 0.055 0.046 0.065 4,040,000 225,360 0.0558 0.263 0.263 0.289 0.242 0.341 769,192 0.2930 11.11%
2022-06-21 0 0.045 0.042 0.052 - - 0 0 - 0.236 0.221 0.273 - - 0 - 0.00%
2022-06-20 0 0.045 0.041 0.050 0.045 0.046 120,000 5,440 0.0453 0.236 0.215 0.263 0.236 0.242 22,847 0.2381 -6.25%
2022-06-17 0 0.048 0.042 0.054 0.048 0.048 40,000 1,920 0.0480 0.252 0.221 0.284 0.252 0.252 7,616 0.2521 -12.73%
2022-06-16 0 0.055 0.045 0.055 - - 0 0 - 0.289 0.236 0.289 - - 0 - 0.00%
2022-06-15 0 0.055 0.047 0.056 - - 0 0 - 0.289 0.247 0.294 - - 0 - 0.00%
2022-06-14 0 0.055 0.047 0.055 - - 0 0 - 0.289 0.247 0.289 - - 0 - 0.00%
2022-06-13 0 0.055 0.046 0.055 - - 0 0 - 0.289 0.242 0.289 - - 0 - 0.00%
2022-06-10 0 0.055 0.045 0.056 0.055 0.055 40,000 2,200 0.0550 0.289 0.236 0.294 0.289 0.289 7,616 0.2889 17.02%
2022-06-09 0 0.047 0.045 0.055 - - 0 0 - 0.247 0.236 0.289 - - 0 - 0.00%
2022-06-08 0 0.047 0.046 0.056 0.046 0.056 305,000 15,440 0.0506 0.247 0.242 0.294 0.242 0.294 58,070 0.2659 2.17%
2022-06-07 0 0.046 0.046 0.050 0.046 0.051 276,500 13,561 0.0490 0.242 0.242 0.263 0.242 0.268 52,644 0.2576 -11.54%
2022-06-06 0 0.052 0.043 0.055 - - 0 0 - 0.273 0.226 0.289 - - 0 - 0.00%
2022-06-02 0 0.052 0.043 0.054 - - 0 0 - 0.273 0.226 0.284 - - 0 - 0.00%
2022-06-01 0 0.052 0.043 0.054 0.052 0.052 80,000 4,160 0.0520 0.273 0.226 0.284 0.273 0.273 15,232 0.2731 4.00%
2022-05-31 0 0.050 0.043 0.054 - - 0 0 - 0.263 0.226 0.284 - - 0 - 0.00%
2022-05-30 0 0.050 0.045 0.052 - - 0 0 - 0.263 0.236 0.273 - - 0 - 0.00%
2022-05-27 0 0.050 0.042 0.051 0.050 0.050 200,000 10,000 0.0500 0.263 0.221 0.268 0.263 0.263 38,079 0.2626 8.70%
2022-05-26 0 0.046 0.043 0.049 - - 0 0 - 0.242 0.226 0.257 - - 0 - 0.00%
2022-05-25 0 0.046 0.043 0.048 - - 0 0 - 0.242 0.226 0.252 - - 0 - 0.00%
2022-05-24 0 0.046 0.043 0.048 0.044 0.046 600,000 26,800 0.0447 0.242 0.226 0.252 0.231 0.242 114,236 0.2346 -11.54%
2022-05-23 0 0.052 0.045 0.052 0.055 0.055 330,000 18,100 0.0548 0.273 0.236 0.273 0.289 0.289 62,830 0.2881 -3.70%
2022-05-20 0 0.054 0.041 0.054 0.056 0.056 40,000 2,240 0.0560 0.284 0.215 0.284 0.294 0.294 7,616 0.2941 14.89%
2022-05-19 0 0.047 0.041 0.058 - - 0 0 - 0.247 0.215 0.305 - - 0 - 0.00%
2022-05-18 0 0.047 0.041 0.047 0.047 0.048 240,000 11,480 0.0478 0.247 0.215 0.247 0.247 0.252 45,695 0.2512 2.17%
2022-05-17 0 0.046 0.042 0.048 0.045 0.046 160,000 7,320 0.0458 0.242 0.221 0.252 0.236 0.242 30,463 0.2403 9.52%
2022-05-16 0 0.042 0.036 0.043 - - 0 0 - 0.221 0.189 0.226 - - 0 - 0.00%
2022-05-13 0 0.042 0.041 0.048 0.040 0.044 3,280,000 135,120 0.0412 0.221 0.215 0.252 0.210 0.231 624,492 0.2164 -16.00%
2022-05-12 0 0.050 0.044 0.050 0.054 0.054 40,000 2,160 0.0540 0.263 0.231 0.263 0.284 0.284 7,616 0.2836 2.04%
2022-05-11 0 0.049 0.045 0.049 0.044 0.056 360,000 16,320 0.0453 0.257 0.236 0.257 0.231 0.294 68,542 0.2381 -5.77%
2022-05-10 0 0.052 0.044 0.052 - - 0 0 - 0.273 0.231 0.273 - - 0 - 0.00%
2022-05-06 0 0.052 0.044 0.060 - - 0 0 - 0.273 0.231 0.315 - - 0 - 0.00%
2022-05-05 0 0.052 0.044 0.060 - - 0 0 - 0.273 0.231 0.315 - - 0 - 0.00%
2022-05-04 0 0.052 0.044 0.062 - - 0 0 - 0.273 0.231 0.326 - - 0 - 0.00%
2022-05-03 0 0.052 0.044 0.053 - - 0 0 - 0.273 0.231 0.278 - - 0 - 0.00%
2022-04-29 0 0.052 0.045 0.053 0.052 0.052 80,000 4,160 0.0520 0.273 0.236 0.278 0.273 0.273 15,232 0.2731 -1.89%
2022-04-28 0 0.053 0.047 0.053 - - 0 0 - 0.278 0.247 0.278 - - 0 - -5.36%
2022-04-27 0 0.056 0.047 0.056 - - 0 0 - 0.294 0.247 0.294 - - 0 - 0.00%
2022-04-26 0 0.056 0.047 0.056 - - 0 0 - 0.294 0.247 0.294 - - 0 - 0.00%
2022-04-25 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-22 0 0.056 0.047 0.062 - - 15,000 660 0.0440 0.294 0.247 0.326 - - 2,856 0.2311 0.00%
2022-04-21 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-20 0 0.056 0.047 0.062 - - 0 0 - 0.294 0.247 0.326 - - 0 - 0.00%
2022-04-19 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-14 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-13 0 0.056 0.047 0.058 - - 0 0 - 0.294 0.247 0.305 - - 0 - 0.00%
2022-04-12 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-11 0 0.056 0.047 0.060 - - 0 0 - 0.294 0.247 0.315 - - 0 - 0.00%
2022-04-08 0 0.056 0.047 0.062 - - 0 0 - 0.294 0.247 0.326 - - 0 - 0.00%
2022-04-07 0 0.056 0.047 0.062 - - 0 0 - 0.294 0.247 0.326 - - 0 - 0.00%
2022-04-06 0 0.056 0.047 0.062 - - 30,000 1,380 0.0460 0.294 0.247 0.326 - - 5,712 0.2416 0.00%
2022-04-04 0 0.056 0.047 0.056 - - 0 0 - 0.294 0.247 0.294 - - 0 - 0.00%
2022-04-01 0 0.056 0.055 0.056 0.055 0.058 120,000 6,840 0.0570 0.294 0.289 0.294 0.289 0.305 22,847 0.2994 1.82%
2022-03-31 0 0.055 0.044 0.055 - - 0 0 - 0.289 0.231 0.289 - - 0 - 0.00%
2022-03-30 0 0.055 0.042 0.062 0.055 0.055 40,000 2,200 0.0550 0.289 0.221 0.326 0.289 0.289 7,616 0.2889 12.24%
2022-03-29 0 0.049 0.044 0.060 - - 1,500 60 0.0400 0.257 0.231 0.315 - - 286 0.2101 0.00%
2022-03-28 0 0.049 0.043 0.060 - - 0 0 - 0.257 0.226 0.315 - - 0 - 0.00%
2022-03-25 0 0.049 0.043 0.049 - - 0 0 - 0.257 0.226 0.257 - - 0 - 0.00%
2022-03-24 0 0.049 0.043 0.049 0.043 0.050 80,000 3,720 0.0465 0.257 0.226 0.257 0.226 0.263 15,232 0.2442 -3.92%
2022-03-23 0 0.051 0.043 0.052 - - 0 0 - 0.268 0.226 0.273 - - 0 - 0.00%
2022-03-22 0 0.051 0.041 0.051 0.040 0.054 80,000 3,760 0.0470 0.268 0.215 0.268 0.210 0.284 15,232 0.2469 10.87%
2022-03-21 0 0.046 0.039 0.054 - - 0 0 - 0.242 0.205 0.284 - - 0 - 0.00%
2022-03-18 0 0.046 0.044 0.051 0.046 0.046 40,000 1,840 0.0460 0.242 0.231 0.268 0.242 0.242 7,616 0.2416 6.98%
2022-03-17 0 0.043 0.043 0.045 0.043 0.043 78,000 2,860 0.0367 0.226 0.226 0.236 0.226 0.226 14,851 0.1926 7.50%
2022-03-16 0 0.040 0.040 0.046 - - 0 0 - 0.210 0.210 0.242 - - 0 - 2.56%
2022-03-15 0 0.039 0.039 0.045 0.039 0.047 680,000 28,200 0.0415 0.205 0.205 0.236 0.205 0.247 129,468 0.2178 -17.02%
2022-03-14 0 0.047 0.046 0.054 0.047 0.047 1,360,000 63,920 0.0470 0.247 0.242 0.284 0.247 0.247 258,936 0.2469 0.00%
2022-03-11 0 0.047 0.047 0.056 0.047 0.047 40,000 1,880 0.0470 0.247 0.247 0.294 0.247 0.247 7,616 0.2469 -6.00%
2022-03-10 0 0.050 0.047 0.056 - - 0 0 - 0.263 0.247 0.294 - - 0 - 0.00%
2022-03-09 0 0.050 0.047 0.057 - - 0 0 - 0.263 0.247 0.299 - - 0 - 0.00%
2022-03-08 0 0.050 0.047 0.055 0.050 0.050 200,000 10,000 0.0500 0.263 0.247 0.289 0.263 0.263 38,079 0.2626 4.17%
2022-03-07 0 0.048 0.047 0.048 0.048 0.048 880,000 42,240 0.0480 0.252 0.247 0.252 0.252 0.252 167,547 0.2521 -2.04%
2022-03-04 0 0.049 0.049 0.053 0.048 0.048 40,000 1,920 0.0480 0.257 0.257 0.278 0.252 0.252 7,616 0.2521 -7.55%
2022-03-03 0 0.053 0.050 0.053 0.045 0.053 1,480,000 67,240 0.0454 0.278 0.263 0.278 0.236 0.278 281,783 0.2386 17.78%
2022-03-02 0 0.045 0.045 0.054 0.045 0.051 280,000 13,960 0.0499 0.236 0.236 0.284 0.236 0.268 53,310 0.2619 -10.00%
2022-03-01 0 0.050 0.049 0.065 0.050 0.050 40,000 2,000 0.0500 0.263 0.257 0.341 0.263 0.263 7,616 0.2626 -7.41%
2022-02-28 0 0.054 0.050 0.062 0.054 0.056 240,000 13,120 0.0547 0.284 0.263 0.326 0.284 0.294 45,695 0.2871 10.20%
2022-02-25 0 0.049 0.049 0.052 0.049 0.049 80,000 3,920 0.0490 0.257 0.257 0.273 0.257 0.257 15,232 0.2574 0.00%
2022-02-24 0 0.049 0.049 0.056 0.049 0.057 1,560,000 81,240 0.0521 0.257 0.257 0.294 0.257 0.299 297,015 0.2735 -12.50%
2022-02-23 0 0.056 0.056 0.062 0.056 0.070 480,000 30,280 0.0631 0.294 0.294 0.326 0.294 0.368 91,389 0.3313 5.66%
2022-02-22 0 0.053 0.050 0.062 0.050 0.055 280,000 14,720 0.0526 0.278 0.263 0.326 0.263 0.289 53,310 0.2761 -15.87%
2022-02-21 0 0.063 0.052 0.064 0.063 0.064 400,000 25,280 0.0632 0.331 0.273 0.336 0.331 0.336 76,158 0.3319 14.55%
2022-02-18 0 0.055 0.047 0.064 - - 0 0 - 0.289 0.247 0.336 - - 0 - 0.00%
2022-02-17 0 0.055 0.048 0.064 - - 0 0 - 0.289 0.252 0.336 - - 0 - 0.00%
2022-02-16 0 0.055 0.054 0.064 0.052 0.055 80,000 4,280 0.0535 0.289 0.284 0.336 0.273 0.289 15,232 0.2810 -6.78%
2022-02-15 0 0.059 0.047 0.065 - - 0 0 - 0.310 0.247 0.341 - - 0 - 0.00%
2022-02-14 0 0.059 0.058 0.065 0.058 0.065 600,000 38,480 0.0641 0.310 0.305 0.341 0.305 0.341 114,236 0.3368 -7.81%
2022-02-11 0 0.064 0.056 0.065 0.056 0.065 160,000 9,960 0.0623 0.336 0.294 0.341 0.294 0.341 30,463 0.3270 6.67%
2022-02-10 0 0.060 0.060 0.066 - - 0 0 - 0.315 0.315 0.347 - - 0 - 11.11%
2022-02-09 0 0.054 0.050 0.066 - - 0 0 - 0.284 0.263 0.347 - - 0 - 0.00%
2022-02-08 0 0.054 0.040 0.066 - - 0 0 - 0.284 0.210 0.347 - - 0 - 0.00%
2022-02-07 0 0.054 0.043 0.067 - - 0 0 - 0.284 0.226 0.352 - - 0 - 0.00%
2022-02-04 0 0.054 0.050 0.054 0.045 0.054 200,000 9,360 0.0468 0.284 0.263 0.284 0.236 0.284 38,079 0.2458 14.89%
2022-01-31 0 0.047 0.039 0.055 - - 0 0 - 0.247 0.205 0.289 - - 0 - 0.00%
2022-01-28 0 0.047 0.045 0.051 0.042 0.056 36,960,000 1,556,320 0.0421 0.247 0.236 0.268 0.221 0.294 7,036,962 0.2212 -4.08%
2022-01-27 0 0.049 0.036 0.063 - - 0 0 - 0.257 0.189 0.331 - - 0 - 0.00%
2022-01-26 0 0.049 0.036 0.063 - - 0 0 - 0.257 0.189 0.331 - - 0 - 0.00%
2022-01-25 0 0.049 0.036 0.061 - - 0 0 - 0.257 0.189 0.320 - - 0 - 0.00%
2022-01-24 0 0.049 0.049 0.061 - - 0 0 - 0.257 0.257 0.320 - - 0 - 0.00%
2022-01-21 0 0.049 0.045 0.061 - - 0 0 - 0.257 0.236 0.320 - - 0 - 0.00%
2022-01-20 0 0.049 0.049 0.055 0.049 0.049 100,000 4,800 0.0480 0.257 0.257 0.289 0.257 0.257 19,039 0.2521 -16.95%
2022-01-19 0 0.059 0.049 0.066 - - 0 0 - 0.310 0.257 0.347 - - 0 - 0.00%
2022-01-18 0 0.059 0.047 0.059 - - 0 0 - 0.310 0.247 0.310 - - 0 - 0.00%
2022-01-17 0 0.059 0.046 0.067 - - 0 0 - 0.310 0.242 0.352 - - 0 - 0.00%
2022-01-14 0 0.059 0.048 0.067 - - 0 0 - 0.310 0.252 0.352 - - 0 - 0.00%
2022-01-13 0 0.059 0.049 0.067 - - 0 0 - 0.310 0.257 0.352 - - 0 - 0.00%
2022-01-12 0 0.059 0.048 0.064 - - 0 0 - 0.310 0.252 0.336 - - 0 - 0.00%
2022-01-11 0 0.059 0.049 0.067 - - 0 0 - 0.310 0.257 0.352 - - 0 - 0.00%
2022-01-10 0 0.059 0.046 0.068 - - 0 0 - 0.310 0.242 0.357 - - 0 - 0.00%
2022-01-07 0 0.059 0.048 0.066 - - 0 0 - 0.310 0.252 0.347 - - 0 - 0.00%
2022-01-06 0 0.059 0.048 0.068 - - 0 0 - 0.310 0.252 0.357 - - 0 - 0.00%
2022-01-05 0 0.059 0.048 0.066 0.059 0.059 80,000 4,720 0.0590 0.310 0.252 0.347 0.310 0.310 15,232 0.3099 9.26%
2022-01-04 0 0.054 0.054 0.057 0.047 0.054 300,000 15,060 0.0502 0.284 0.284 0.299 0.247 0.284 57,118 0.2637 0.00%
2022-01-03 0 0.054 0.050 0.061 - - 0 0 - 0.284 0.263 0.320 - - 0 - 0.00%
2021-12-31 0 0.054 0.054 0.061 0.054 0.054 40,000 2,160 0.0540 0.284 0.284 0.320 0.284 0.284 7,616 0.2836 0.00%
2021-12-30 0 0.054 0.047 0.058 - - 0 0 - 0.284 0.247 0.305 - - 0 - 0.00%
2021-12-29 0 0.054 0.049 0.060 - - 0 0 - 0.284 0.257 0.315 - - 0 - 0.00%
2021-12-28 0 0.054 0.049 0.054 - - 0 0 - 0.284 0.257 0.284 - - 0 - 0.00%
2021-12-24 0 0.054 0.048 0.062 - - 0 0 - 0.284 0.252 0.326 - - 0 - 0.00%
2021-12-23 0 0.054 0.053 0.060 0.054 0.054 1,120,000 60,480 0.0540 0.284 0.278 0.315 0.284 0.284 213,241 0.2836 1.89%
2021-12-22 0 0.053 0.053 0.059 0.053 0.053 40,000 2,120 0.0530 0.278 0.278 0.310 0.278 0.278 7,616 0.2784 -7.02%
2021-12-21 0 0.057 0.055 0.061 0.057 0.058 80,000 4,600 0.0575 0.299 0.289 0.320 0.299 0.305 15,232 0.3020 -1.72%
2021-12-20 0 0.058 0.058 0.062 0.057 0.070 2,640,000 160,200 0.0607 0.305 0.305 0.326 0.299 0.368 502,640 0.3187 -15.94%
2021-12-17 0 0.069 0.062 0.070 0.062 0.070 575,000 37,935 0.0660 0.362 0.326 0.368 0.326 0.368 109,477 0.3465 7.81%
2021-12-16 0 0.064 0.061 0.070 0.064 0.070 120,000 7,920 0.0660 0.336 0.320 0.368 0.336 0.368 22,847 0.3466 -8.57%
2021-12-15 0 0.070 0.061 0.075 0.070 0.070 80,000 5,600 0.0700 0.368 0.320 0.394 0.368 0.368 15,232 0.3677 6.06%
2021-12-14 0 0.066 0.066 0.070 0.065 0.075 1,000,000 68,640 0.0686 0.347 0.347 0.368 0.341 0.394 190,394 0.3605 1.54%
2021-12-13 0 0.065 0.058 0.072 - - 0 0 - 0.341 0.305 0.378 - - 0 - 0.00%
2021-12-10 0 0.065 0.058 0.065 - - 0 0 - 0.341 0.305 0.341 - - 0 - 0.00%
2021-12-09 0 0.065 0.058 0.065 0.054 0.065 1,255,000 69,715 0.0555 0.341 0.305 0.341 0.284 0.341 238,944 0.2918 3.17%
2021-12-08 0 0.063 0.062 0.072 0.062 0.063 285,000 17,685 0.0621 0.331 0.326 0.378 0.326 0.331 54,262 0.3259 -10.00%
2021-12-07 0 0.070 0.070 0.072 - - 0 0 - 0.368 0.368 0.378 - - 0 - 0.00%
2021-12-06 0 0.070 0.062 0.070 - - 0 0 - 0.368 0.326 0.368 - - 0 - 0.00%
2021-12-03 0 0.070 0.064 0.070 0.072 0.072 40,000 2,880 0.0720 0.368 0.336 0.368 0.378 0.378 7,616 0.3782 1.45%
2021-12-02 0 0.069 0.063 0.072 - - 0 0 - 0.362 0.331 0.378 - - 0 - 0.00%
2021-12-01 0 0.069 0.069 0.070 0.063 0.072 780,000 55,160 0.0707 0.362 0.362 0.368 0.331 0.378 148,507 0.3714 1.47%
2021-11-30 0 0.068 0.061 0.068 0.060 0.069 1,760,000 117,480 0.0668 0.357 0.320 0.357 0.315 0.362 335,093 0.3506 11.48%
2021-11-29 0 0.061 0.060 0.069 0.060 0.069 760,000 47,280 0.0622 0.320 0.315 0.362 0.315 0.362 144,699 0.3267 -8.96%
2021-11-26 0 0.067 0.060 0.067 0.067 0.070 1,320,000 89,960 0.0682 0.352 0.315 0.352 0.352 0.368 251,320 0.3579 0.00%
2021-11-25 0 0.067 0.067 0.074 0.067 0.075 180,000 12,260 0.0681 0.352 0.352 0.389 0.352 0.394 34,271 0.3577 -10.67%
2021-11-24 0 0.075 0.062 0.075 0.075 0.075 70,000 4,620 0.0660 0.394 0.326 0.394 0.394 0.394 13,328 0.3466 7.14%
2021-11-23 0 0.070 0.061 0.074 0.070 0.070 480,000 33,600 0.0700 0.368 0.320 0.389 0.368 0.368 91,389 0.3677 0.00%
2021-11-22 0 0.070 0.063 0.070 0.070 0.070 40,000 2,800 0.0700 0.368 0.331 0.368 0.368 0.368 7,616 0.3677 0.00%
2021-11-19 0 0.070 0.063 0.070 0.070 0.074 1,800,000 127,080 0.0706 0.368 0.331 0.368 0.368 0.389 342,709 0.3708 1.45%
2021-11-18 0 0.069 0.069 0.070 0.060 0.075 1,600,000 106,640 0.0667 0.362 0.362 0.368 0.315 0.394 304,630 0.3501 15.00%
2021-11-17 0 0.060 0.060 0.067 - - 0 0 - 0.315 0.315 0.352 - - 0 - 0.00%
2021-11-16 0 0.060 0.059 0.060 0.060 0.060 120,000 7,200 0.0600 0.315 0.310 0.315 0.315 0.315 22,847 0.3151 0.00%
2021-11-15 0 0.060 0.059 0.069 0.060 0.060 80,000 4,800 0.0600 0.315 0.310 0.362 0.315 0.315 15,232 0.3151 0.00%
2021-11-12 0 0.060 0.058 0.065 - - 0 0 - 0.315 0.305 0.341 - - 0 - 0.00%
2021-11-11 0 0.060 0.058 0.070 - - 0 0 - 0.315 0.305 0.368 - - 0 - 0.00%
2021-11-10 0 0.060 0.057 0.069 0.060 0.074 160,000 10,960 0.0685 0.315 0.299 0.362 0.315 0.389 30,463 0.3598 5.26%
2021-11-09 0 0.057 0.057 0.067 - - 0 0 - 0.299 0.299 0.352 - - 0 - 0.00%
2021-11-08 0 0.057 0.057 0.067 0.057 0.057 40,000 2,280 0.0570 0.299 0.299 0.352 0.299 0.299 7,616 0.2994 0.00%
2021-11-05 0 0.057 0.052 0.067 - - 0 0 - 0.299 0.273 0.352 - - 0 - 0.00%
2021-11-04 0 0.057 0.057 0.067 0.057 0.057 360,000 20,520 0.0570 0.299 0.299 0.352 0.299 0.299 68,542 0.2994 -1.72%
2021-11-03 0 0.058 0.058 0.067 0.057 0.078 1,382,000 103,508 0.0749 0.305 0.305 0.352 0.299 0.410 263,124 0.3934 3.57%
2021-11-02 0 0.056 0.049 0.056 - - 4,500 198 0.0440 0.294 0.257 0.294 - - 857 0.2311 0.00%
2021-11-01 0 0.056 0.055 0.062 - - 0 0 - 0.294 0.289 0.326 - - 0 - 0.00%
2021-10-29 0 0.056 0.054 0.062 - - 0 0 - 0.294 0.284 0.326 - - 0 - 0.00%
2021-10-28 0 0.056 0.056 0.065 0.056 0.058 280,000 15,960 0.0570 0.294 0.294 0.341 0.294 0.305 53,310 0.2994 -3.45%
2021-10-27 0 0.058 0.057 0.065 0.058 0.061 80,000 4,760 0.0595 0.305 0.299 0.341 0.305 0.320 15,232 0.3125 -7.94%
2021-10-26 0 0.063 0.062 0.070 0.056 0.072 2,265,000 150,080 0.0663 0.331 0.326 0.368 0.294 0.378 431,242 0.3480 -3.08%
2021-10-25 0 0.065 0.055 0.065 0.064 0.065 1,020,000 66,020 0.0647 0.341 0.289 0.341 0.336 0.341 194,202 0.3400 3.17%
2021-10-22 0 0.063 0.052 0.063 - - 20,000 1,000 0.0500 0.331 0.273 0.331 - - 3,808 0.2626 0.00%
2021-10-21 0 0.063 0.055 0.063 0.052 0.063 80,000 4,600 0.0575 0.331 0.289 0.331 0.273 0.331 15,232 0.3020 5.00%
2021-10-20 0 0.060 0.059 0.060 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2021-10-19 0 0.060 0.060 0.063 0.060 0.065 80,000 5,000 0.0625 0.315 0.315 0.331 0.315 0.341 15,232 0.3283 -3.23%
2021-10-18 0 0.062 0.051 0.062 0.050 0.062 80,000 4,480 0.0560 0.326 0.268 0.326 0.263 0.326 15,232 0.2941 26.53%
2021-10-15 0 0.049 0.041 0.053 - - 0 0 - 0.257 0.215 0.278 - - 0 - 0.00%
2021-10-12 0 0.049 0.047 0.062 - - 0 0 - 0.257 0.247 0.326 - - 0 - 0.00%
2021-10-11 0 0.049 0.049 0.050 0.049 0.050 80,000 3,960 0.0495 0.257 0.257 0.263 0.257 0.263 15,232 0.2600 -12.50%
2021-10-08 0 0.056 0.056 0.060 0.056 0.056 240,000 13,440 0.0560 0.294 0.294 0.315 0.294 0.294 45,695 0.2941 -6.67%
2021-10-07 0 0.060 0.053 0.060 0.052 0.060 2,750,000 156,980 0.0571 0.315 0.278 0.315 0.273 0.315 523,583 0.2998 15.38%
2021-10-06 0 0.052 0.052 0.056 0.052 0.052 80,000 4,160 0.0520 0.273 0.273 0.294 0.273 0.273 15,232 0.2731 0.00%
2021-10-05 0 0.052 0.046 0.056 0.046 0.052 80,000 3,920 0.0490 0.273 0.242 0.294 0.242 0.273 15,232 0.2574 13.04%
2021-10-04 0 0.046 0.045 0.055 0.045 0.047 280,000 12,720 0.0454 0.242 0.236 0.289 0.236 0.247 53,310 0.2386 -13.21%
2021-09-30 0 0.053 0.042 0.056 - - 0 0 - 0.278 0.221 0.294 - - 0 - 0.00%
2021-09-29 0 0.053 0.043 0.053 - - 0 0 - 0.278 0.226 0.278 - - 0 - -1.85%
2021-09-28 0 0.054 0.042 0.054 0.054 0.055 800,000 43,960 0.0550 0.284 0.221 0.284 0.284 0.289 152,315 0.2886 8.00%
2021-09-27 0 0.050 0.043 0.054 0.044 0.050 280,000 12,800 0.0457 0.263 0.226 0.284 0.231 0.263 53,310 0.2401 13.64%
2021-09-24 0 0.044 0.038 0.044 - - 0 0 - 0.231 0.200 0.231 - - 0 - 0.00%
2021-09-23 0 0.044 0.044 0.054 0.044 0.044 80,000 3,520 0.0440 0.231 0.231 0.284 0.231 0.231 15,232 0.2311 -4.35%
2021-09-21 0 0.046 0.038 0.054 - - 0 0 - 0.242 0.200 0.284 - - 0 - 0.00%
2021-09-20 0 0.046 0.043 0.054 0.046 0.046 200,000 9,200 0.0460 0.242 0.226 0.284 0.242 0.242 38,079 0.2416 0.00%
2021-09-17 0 0.046 0.045 0.056 0.046 0.051 1,703,000 85,623 0.0503 0.242 0.236 0.294 0.242 0.268 324,241 0.2641 -17.86%
2021-09-16 0 0.056 0.056 0.059 0.056 0.062 2,360,000 139,840 0.0593 0.294 0.294 0.310 0.294 0.326 449,330 0.3112 1.82%
2021-09-15 0 0.055 0.045 0.055 0.041 0.055 2,825,000 143,055 0.0506 0.289 0.236 0.289 0.215 0.289 537,863 0.2660 5.77%
2021-09-14 0 0.052 0.042 0.053 0.038 0.053 2,800,000 136,200 0.0486 0.273 0.221 0.278 0.200 0.278 533,103 0.2555 36.84%
2021-09-13 0 0.038 0.038 0.043 - - 0 0 - 0.200 0.200 0.226 - - 0 - 0.00%
2021-09-10 0 0.038 0.038 0.048 0.038 0.038 40,000 1,520 0.0380 0.200 0.200 0.252 0.200 0.200 7,616 0.1996 -11.63%
2021-09-09 0 0.043 0.041 0.048 0.041 0.043 840,000 35,480 0.0422 0.226 0.215 0.252 0.215 0.226 159,931 0.2218 0.00%
2021-09-08 0 0.043 0.037 0.044 - - 0 0 - 0.226 0.194 0.231 - - 0 - 0.00%
2021-09-07 0 0.043 0.043 0.054 0.042 0.043 520,000 22,320 0.0429 0.226 0.226 0.284 0.221 0.226 99,005 0.2254 13.16%
2021-09-06 0 0.038 0.038 0.043 0.038 0.038 920,000 34,960 0.0380 0.200 0.200 0.226 0.200 0.200 175,162 0.1996 0.00%
2021-09-03 0 0.038 0.038 0.043 0.038 0.038 80,000 3,040 0.0380 0.200 0.200 0.226 0.200 0.200 15,232 0.1996 0.00%
2021-09-02 0 0.038 0.038 0.043 0.038 0.039 240,000 9,160 0.0382 0.200 0.200 0.226 0.200 0.205 45,695 0.2005 -2.56%
2021-09-01 0 0.039 0.038 0.039 0.039 0.039 55,000 2,070 0.0376 0.205 0.200 0.205 0.205 0.205 10,472 0.1977 -2.50%
2021-08-31 0 0.040 0.038 0.042 - - 0 0 - 0.210 0.200 0.221 - - 0 - 0.00%
2021-08-30 0 0.040 0.036 0.040 - - 0 0 - 0.210 0.189 0.210 - - 0 - -2.44%
2021-08-27 0 0.041 0.036 0.042 - - 0 0 - 0.215 0.189 0.221 - - 0 - 0.00%
2021-08-26 0 0.041 0.037 0.042 - - 0 0 - 0.215 0.194 0.221 - - 0 - 0.00%
2021-08-25 0 0.041 0.038 0.043 - - 0 0 - 0.215 0.200 0.226 - - 0 - 0.00%
2021-08-24 0 0.041 0.038 0.042 0.035 0.044 680,000 27,600 0.0406 0.215 0.200 0.221 0.184 0.231 129,468 0.2132 13.89%
2021-08-23 0 0.036 0.036 0.040 0.032 0.041 720,000 27,360 0.0380 0.189 0.189 0.210 0.168 0.215 137,084 0.1996 9.09%
2021-08-20 0 0.033 0.033 0.038 - - 0 0 - 0.173 0.173 0.200 - - 0 - 0.00%
2021-08-19 0 0.033 0.033 0.037 - - 0 0 - 0.173 0.173 0.194 - - 0 - 0.00%
2021-08-18 0 0.033 0.033 0.038 - - 0 0 - 0.173 0.173 0.200 - - 0 - 0.00%
2021-08-17 0 0.033 0.033 0.037 0.033 0.033 80,000 2,640 0.0330 0.173 0.173 0.194 0.173 0.173 15,232 0.1733 -13.16%
2021-08-16 0 0.038 0.037 0.038 - - 0 0 - 0.200 0.194 0.200 - - 0 - 0.00%
2021-08-13 0 0.038 0.035 0.040 - - 0 0 - 0.200 0.184 0.210 - - 0 - 0.00%
2021-08-12 0 0.038 0.038 0.040 0.038 0.046 1,400,000 56,600 0.0404 0.200 0.200 0.210 0.200 0.242 266,552 0.2123 -9.52%
2021-08-11 0 0.042 0.038 0.043 0.038 0.045 1,200,000 48,000 0.0400 0.221 0.200 0.226 0.200 0.236 228,473 0.2101 7.69%
2021-08-10 0 0.039 0.036 0.040 - - 0 0 - 0.205 0.189 0.210 - - 0 - 0.00%
2021-08-09 0 0.039 0.038 0.040 - - 0 0 - 0.205 0.200 0.210 - - 0 - -2.50%
2021-08-06 0 0.040 0.037 0.040 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2021-08-05 0 0.040 0.037 0.040 0.038 0.040 440,000 16,800 0.0382 0.210 0.194 0.210 0.200 0.210 83,773 0.2005 5.26%
2021-08-04 0 0.038 0.038 0.040 0.038 0.040 520,000 20,560 0.0395 0.200 0.200 0.210 0.200 0.210 99,005 0.2077 -5.00%
2021-08-03 0 0.040 0.038 0.040 0.038 0.050 920,000 36,960 0.0402 0.210 0.200 0.210 0.200 0.263 175,162 0.2110 -2.44%
2021-08-02 0 0.041 0.038 0.041 0.039 0.041 80,000 3,200 0.0400 0.215 0.200 0.215 0.205 0.215 15,232 0.2101 0.00%
2021-07-30 0 0.041 0.037 0.041 0.038 0.043 160,000 6,440 0.0403 0.215 0.194 0.215 0.200 0.226 30,463 0.2114 -8.89%
2021-07-29 0 0.045 0.037 0.045 0.046 0.046 40,000 1,840 0.0460 0.236 0.194 0.236 0.242 0.242 7,616 0.2416 9.76%
2021-07-28 0 0.041 0.037 0.041 - - 0 0 - 0.215 0.194 0.215 - - 0 - 0.00%
2021-07-27 0 0.041 0.037 0.041 0.037 0.041 2,560,000 98,000 0.0383 0.215 0.194 0.215 0.194 0.215 487,409 0.2011 -6.82%
2021-07-26 0 0.044 0.041 0.044 0.047 0.053 1,560,000 74,520 0.0478 0.231 0.215 0.231 0.247 0.278 297,015 0.2509 7.32%
2021-07-23 0 0.041 0.039 0.047 0.037 0.047 1,960,000 78,560 0.0401 0.215 0.205 0.247 0.194 0.247 373,172 0.2105 10.81%
2021-07-22 0 0.037 0.037 0.042 0.037 0.037 80,000 2,960 0.0370 0.194 0.194 0.221 0.194 0.194 15,232 0.1943 -2.63%
2021-07-21 0 0.038 0.038 0.044 0.038 0.038 605,000 22,970 0.0380 0.200 0.200 0.231 0.200 0.200 115,188 0.1994 -5.00%
2021-07-20 0 0.040 0.033 0.044 0.040 0.045 680,000 28,880 0.0425 0.210 0.173 0.231 0.210 0.236 129,468 0.2231 -20.00%
2021-07-19 0 0.050 0.049 0.054 0.050 0.061 1,560,000 83,960 0.0538 0.263 0.257 0.284 0.263 0.320 297,015 0.2827 0.00%
2021-07-16 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2021-06-30 0 0.050 0.043 0.050 0.045 0.052 409,000 18,640 0.0456 0.263 0.226 0.263 0.236 0.273 77,871 0.2394 6.38%
2021-06-29 0 0.047 0.042 0.047 - - 0 0 - 0.247 0.221 0.247 - - 0 - 0.00%
2021-06-28 0 0.047 0.042 0.047 - - 0 0 - 0.247 0.221 0.247 - - 0 - 0.00%
2021-06-25 0 0.047 0.047 0.050 0.045 0.047 442,142 20,274 0.0459 0.247 0.247 0.263 0.236 0.247 84,181 0.2408 -9.62%
2021-06-24 0 0.052 0.045 0.052 0.049 0.054 600,000 31,080 0.0518 0.273 0.236 0.273 0.257 0.284 114,236 0.2721 13.04%
2021-06-23 0 0.046 0.046 0.047 0.044 0.046 200,000 9,040 0.0452 0.242 0.242 0.247 0.231 0.242 38,079 0.2374 -8.00%
2021-06-22 0 0.050 0.044 0.050 0.043 0.052 331,428 15,617 0.0471 0.263 0.231 0.263 0.226 0.273 63,102 0.2475 2.04%
2021-06-21 0 0.049 0.044 0.049 0.043 0.056 400,000 20,760 0.0519 0.257 0.231 0.257 0.226 0.294 76,158 0.2726 -2.00%
2021-06-18 0 0.050 0.045 0.050 0.042 0.050 560,000 24,880 0.0444 0.263 0.236 0.263 0.221 0.263 106,621 0.2334 6.38%
2021-06-17 0 0.047 0.042 0.051 - - 0 0 - 0.247 0.221 0.268 - - 0 - 0.00%
2021-06-16 0 0.047 0.047 0.050 0.045 0.048 360,000 16,880 0.0469 0.247 0.247 0.263 0.236 0.252 68,542 0.2463 -7.84%
2021-06-15 0 0.051 0.050 0.051 0.050 0.051 320,000 16,120 0.0504 0.268 0.263 0.268 0.263 0.268 60,926 0.2646 -3.77%
2021-06-11 0 0.053 0.050 0.053 0.049 0.054 2,040,000 100,800 0.0494 0.278 0.263 0.278 0.257 0.284 388,404 0.2595 -3.64%
2021-06-10 0 0.055 0.049 0.055 0.050 0.055 240,000 12,240 0.0510 0.289 0.257 0.289 0.263 0.289 45,695 0.2679 -1.79%
2021-06-09 0 0.056 0.056 0.057 0.050 0.061 560,000 30,680 0.0548 0.294 0.294 0.299 0.263 0.320 106,621 0.2877 -3.45%
2021-06-08 0 0.058 0.051 0.058 0.051 0.058 200,000 10,520 0.0526 0.305 0.268 0.305 0.268 0.305 38,079 0.2763 -1.69%
2021-06-07 0 0.059 0.050 0.059 0.059 0.059 58,500 3,245 0.0555 0.310 0.263 0.310 0.310 0.310 11,138 0.2913 0.00%
2021-06-04 0 0.059 0.052 0.060 - - 0 0 - 0.310 0.273 0.315 - - 0 - 0.00%
2021-06-03 0 0.059 0.053 0.059 0.059 0.059 200,000 11,800 0.0590 0.310 0.278 0.310 0.310 0.310 38,079 0.3099 0.00%
2021-06-02 0 0.059 0.053 0.059 0.053 0.062 160,000 9,520 0.0595 0.310 0.278 0.310 0.278 0.326 30,463 0.3125 0.00%
2021-06-01 0 0.059 0.056 0.061 - - 0 0 - 0.310 0.294 0.320 - - 0 - 0.00%
2021-05-31 0 0.059 0.056 0.060 - - 0 0 - 0.310 0.294 0.315 - - 0 - -1.67%
2021-05-28 0 0.060 0.058 0.060 0.057 0.060 640,000 37,040 0.0579 0.315 0.305 0.315 0.299 0.315 121,852 0.3040 -1.64%
2021-05-27 0 0.061 0.060 0.062 0.057 0.064 1,560,000 94,240 0.0604 0.320 0.315 0.326 0.299 0.336 297,015 0.3173 7.02%
2021-05-26 0 0.057 0.057 0.063 0.055 0.067 1,320,000 83,200 0.0630 0.299 0.299 0.331 0.289 0.352 251,320 0.3311 -5.00%
2021-05-25 0 0.060 0.055 0.060 0.056 0.062 1,280,000 74,240 0.0580 0.315 0.289 0.315 0.294 0.326 243,704 0.3046 0.00%
2021-05-24 0 0.060 0.058 0.064 0.058 0.067 800,000 48,360 0.0605 0.315 0.305 0.336 0.305 0.352 152,315 0.3175 0.00%
2021-05-21 0 0.060 0.060 0.067 0.055 0.063 2,360,000 140,480 0.0595 0.315 0.315 0.352 0.289 0.331 449,330 0.3126 -4.76%
2021-05-20 0 0.063 0.063 0.069 0.056 0.066 3,360,000 210,240 0.0626 0.331 0.331 0.362 0.294 0.347 639,724 0.3286 -12.50%
2021-05-18 0 0.072 0.069 0.072 0.063 0.084 6,244,000 460,176 0.0737 0.378 0.362 0.378 0.331 0.441 1,188,820 0.3871 22.03%
2021-05-17 0 0.059 0.059 0.064 0.051 0.067 1,920,000 110,960 0.0578 0.310 0.310 0.336 0.268 0.352 365,556 0.3035 -11.94%
2021-05-14 0 0.067 0.067 0.070 0.060 0.068 3,200,000 211,080 0.0660 0.352 0.352 0.368 0.315 0.357 609,261 0.3465 -16.25%
2021-05-13 0 0.080 0.077 0.080 0.073 0.088 1,209,000 99,341 0.0822 0.420 0.404 0.420 0.383 0.462 230,186 0.4316 1.27%
2021-05-12 0 0.079 0.078 0.082 0.079 0.092 4,614,500 385,698 0.0836 0.415 0.410 0.431 0.415 0.483 878,573 0.4390 -14.13%
2021-05-11 0 0.092 0.092 0.093 0.065 0.092 14,630,000 1,198,510 0.0819 0.483 0.483 0.488 0.341 0.483 2,785,464 0.4303 48.39%
2021-05-10 0 0.062 0.056 0.063 0.052 0.073 12,718,000 758,650 0.0597 0.326 0.294 0.331 0.273 0.383 2,421,431 0.3133 -15.07%
2021-05-07 0 0.073 0.073 0.074 0.042 0.073 41,003,000 2,523,740 0.0616 0.383 0.383 0.389 0.221 0.383 7,806,725 0.3233 78.05%
2021-05-06 0 0.041 0.041 0.043 0.028 0.056 31,156,000 1,333,415 0.0428 0.215 0.215 0.226 0.147 0.294 5,931,915 0.2248 57.69%
2021-05-05 0 0.026 0.026 0.028 - - 10,000 200 0.0200 0.137 0.137 0.147 - - 1,904 0.1050 0.00%
2021-05-04 0 0.026 0.026 0.028 0.025 0.026 840,000 21,080 0.0251 0.137 0.137 0.147 0.131 0.137 159,931 0.1318 4.00%
2021-05-03 0 0.025 0.025 0.029 0.025 0.031 4,507,500 124,230 0.0276 0.131 0.131 0.152 0.131 0.163 858,201 0.1448 -19.35%
2021-04-30 0 0.031 0.028 0.031 0.031 0.031 160,000 4,960 0.0310 0.163 0.147 0.163 0.163 0.163 30,463 0.1628 -3.13%
2021-04-29 0 0.032 0.032 0.035 0.032 0.032 40,000 1,280 0.0320 0.168 0.168 0.184 0.168 0.168 7,616 0.1681 0.00%
2021-04-28 0 0.032 0.030 0.037 - - 0 0 - 0.168 0.158 0.194 - - 0 - 0.00%
2021-04-27 0 0.032 0.032 0.039 0.032 0.032 270,000 8,340 0.0309 0.168 0.168 0.205 0.168 0.168 51,406 0.1622 0.00%
2021-04-26 0 0.032 0.030 0.039 - - 0 0 - 0.168 0.158 0.205 - - 0 - 0.00%
2021-04-23 0 0.032 0.031 0.039 - - 0 0 - 0.168 0.163 0.205 - - 0 - 0.00%
2021-04-22 0 0.032 0.032 0.039 - - 0 0 - 0.168 0.168 0.205 - - 0 - 3.23%
2021-04-21 0 0.031 0.030 0.039 - - 0 0 - 0.163 0.158 0.205 - - 0 - 0.00%
2021-04-20 0 0.031 0.030 0.039 0.031 0.031 110,000 3,260 0.0296 0.163 0.158 0.205 0.163 0.163 20,943 0.1557 -8.82%
2021-04-19 0 0.034 0.032 0.039 - - 0 0 - 0.179 0.168 0.205 - - 0 - 0.00%
2021-04-16 0 0.034 0.030 0.034 - - 0 0 - 0.179 0.158 0.179 - - 0 - 0.00%
2021-04-15 0 0.034 0.034 0.038 - - 0 0 - 0.179 0.179 0.200 - - 0 - 3.03%
2021-04-14 0 0.033 0.033 0.037 0.033 0.034 540,000 17,740 0.0329 0.173 0.173 0.194 0.173 0.179 102,813 0.1725 -19.51%
2021-04-13 0 0.041 0.034 0.041 - - 0 0 - 0.215 0.179 0.215 - - 0 - 0.00%
2021-04-12 0 0.041 0.033 0.041 0.041 0.041 80,000 3,280 0.0410 0.215 0.173 0.215 0.215 0.215 15,232 0.2153 0.00%
2021-04-09 0 0.041 0.034 0.041 - - 0 0 - 0.215 0.179 0.215 - - 0 - 0.00%
2021-04-08 0 0.041 0.033 0.041 - - 0 0 - 0.215 0.173 0.215 - - 0 - 0.00%
2021-04-07 0 0.041 0.034 0.043 - - 0 0 - 0.215 0.179 0.226 - - 0 - 0.00%
2021-04-01 0 0.041 0.035 0.041 - - 0 0 - 0.215 0.184 0.215 - - 0 - 0.00%
2021-03-31 0 0.041 0.033 0.041 - - 0 0 - 0.215 0.173 0.215 - - 0 - 0.00%
2021-03-30 0 0.041 0.033 0.041 - - 0 0 - 0.215 0.173 0.215 - - 0 - 0.00%
2021-03-29 0 0.041 0.033 0.041 0.041 0.042 120,000 5,000 0.0417 0.215 0.173 0.215 0.215 0.221 22,847 0.2188 13.89%
2021-03-26 0 0.036 0.036 0.040 0.030 0.036 4,640,000 151,000 0.0325 0.189 0.189 0.210 0.158 0.189 883,428 0.1709 -7.69%
2021-03-25 0 0.039 0.036 0.042 - - 0 0 - 0.205 0.189 0.221 - - 0 - 0.00%
2021-03-24 0 0.039 0.037 0.042 0.035 0.039 2,400,000 87,600 0.0365 0.205 0.194 0.221 0.184 0.205 456,946 0.1917 -9.30%
2021-03-23 0 0.043 0.038 0.043 - - 0 0 - 0.226 0.200 0.226 - - 0 - 0.00%
2021-03-22 0 0.043 0.038 0.043 0.043 0.043 160,000 6,880 0.0430 0.226 0.200 0.226 0.226 0.226 30,463 0.2258 0.00%
2021-03-19 0 0.043 0.043 0.044 0.036 0.043 280,000 11,720 0.0419 0.226 0.226 0.231 0.189 0.226 53,310 0.2198 7.50%
2021-03-18 0 0.040 0.037 0.040 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2021-03-17 0 0.040 0.040 0.041 0.039 0.040 1,982,000 77,610 0.0392 0.210 0.210 0.215 0.205 0.210 377,361 0.2057 0.00%
2021-03-16 0 0.040 0.037 0.043 0.040 0.045 320,000 13,000 0.0406 0.210 0.194 0.226 0.210 0.236 60,926 0.2134 -11.11%
2021-03-15 0 0.045 0.040 0.046 0.040 0.045 200,000 8,320 0.0416 0.236 0.210 0.242 0.210 0.236 38,079 0.2185 4.65%
2021-03-12 0 0.043 0.040 0.046 - - 0 0 - 0.226 0.210 0.242 - - 0 - 0.00%
2021-03-11 0 0.043 0.043 0.044 0.043 0.044 1,377,500 59,205 0.0430 0.226 0.226 0.231 0.226 0.231 262,268 0.2257 16.22%
2021-03-10 0 0.037 0.036 0.043 0.037 0.044 120,000 4,720 0.0393 0.194 0.189 0.226 0.194 0.231 22,847 0.2066 -17.78%
2021-03-09 0 0.045 0.039 0.046 0.037 0.047 1,020,000 43,240 0.0424 0.236 0.205 0.242 0.194 0.247 194,202 0.2227 0.00%
2021-03-08 0 0.045 0.038 0.045 0.036 0.049 4,660,000 203,140 0.0436 0.236 0.200 0.236 0.189 0.257 887,236 0.2290 4.65%
2021-03-05 0 0.043 0.043 0.045 0.033 0.052 19,079,500 868,419 0.0455 0.226 0.226 0.236 0.173 0.273 3,632,622 0.2391 30.30%
2021-03-04 0 0.033 0.030 0.033 0.033 0.033 400,000 13,200 0.0330 0.173 0.158 0.173 0.173 0.173 76,158 0.1733 0.00%
2021-03-03 0 0.033 0.030 0.034 0.030 0.034 1,699,500 54,068 0.0318 0.173 0.158 0.179 0.158 0.179 323,575 0.1671 10.00%
2021-03-02 0 0.030 0.028 0.030 0.028 0.031 480,000 13,960 0.0291 0.158 0.147 0.158 0.147 0.163 91,389 0.1528 7.14%
2021-03-01 0 0.028 0.027 0.031 0.028 0.031 880,000 24,240 0.0275 0.147 0.142 0.163 0.147 0.163 167,547 0.1447 -9.68%
2021-02-26 0 0.031 0.027 0.031 0.031 0.031 80,000 2,480 0.0310 0.163 0.142 0.163 0.163 0.163 15,232 0.1628 0.00%
2021-02-25 0 0.031 0.029 0.032 0.029 0.035 720,000 22,520 0.0313 0.163 0.152 0.168 0.152 0.184 137,084 0.1643 14.81%
2021-02-24 0 0.027 0.027 0.030 - - 0 0 - 0.142 0.142 0.158 - - 0 - 0.00%
2021-02-23 0 0.027 0.026 0.030 0.027 0.027 411,000 11,020 0.0268 0.142 0.137 0.158 0.142 0.142 78,252 0.1408 0.00%
2021-02-22 0 0.027 0.027 0.029 0.027 0.029 4,085,000 115,155 0.0282 0.142 0.142 0.152 0.142 0.152 777,759 0.1481 3.85%
2021-02-19 0 0.026 0.026 0.028 0.025 0.029 2,615,000 67,730 0.0259 0.137 0.137 0.147 0.131 0.152 497,880 0.1360 -3.70%
2021-02-18 0 0.027 0.025 0.028 - - 20,000 400 0.0200 0.142 0.131 0.147 - - 3,808 0.1050 0.00%
2021-02-17 0 0.027 0.025 0.027 0.027 0.028 960,000 26,200 0.0273 0.142 0.131 0.142 0.142 0.147 182,778 0.1433 8.00%
2021-02-16 0 0.025 0.025 0.028 0.025 0.025 40,000 1,000 0.0250 0.131 0.131 0.147 0.131 0.131 7,616 0.1313 0.00%
2021-02-11 0 0.025 0.025 0.028 - - 6,000 120 0.0200 0.131 0.131 0.147 - - 1,142 0.1050 0.00%
2021-02-10 0 0.025 0.025 0.028 0.025 0.025 200,000 5,000 0.0250 0.131 0.131 0.147 0.131 0.131 38,079 0.1313 -3.85%
2021-02-09 0 0.026 0.026 0.028 - - 44,500 1,192 0.0268 0.137 0.137 0.147 - - 8,473 0.1407 0.00%
2021-02-08 0 0.026 0.026 0.030 0.026 0.027 740,000 19,800 0.0268 0.137 0.137 0.158 0.137 0.142 140,892 0.1405 -3.70%
2021-02-05 0 0.027 0.025 0.027 0.027 0.027 40,000 1,080 0.0270 0.142 0.131 0.142 0.142 0.142 7,616 0.1418 3.85%
2021-02-04 0 0.026 0.026 0.027 - - 0 0 - 0.137 0.137 0.142 - - 0 - 0.00%
2021-02-03 0 0.026 0.026 0.027 0.025 0.025 320,000 8,000 0.0250 0.137 0.137 0.142 0.131 0.131 60,926 0.1313 -7.14%
2021-02-02 0 0.028 0.025 0.028 - - 0 0 - 0.147 0.131 0.147 - - 0 - 0.00%
2021-02-01 0 0.028 0.025 0.029 0.028 0.028 40,000 1,120 0.0280 0.147 0.131 0.152 0.147 0.147 7,616 0.1471 0.00%
2021-01-29 0 0.028 0.025 0.029 - - 0 0 - 0.147 0.131 0.152 - - 0 - 0.00%
2021-01-28 0 0.028 0.025 0.028 0.025 0.028 240,000 6,560 0.0273 0.147 0.131 0.147 0.131 0.147 45,695 0.1436 12.00%
2021-01-27 0 0.025 0.025 0.027 0.025 0.025 47,000 1,125 0.0239 0.131 0.131 0.142 0.131 0.131 8,949 0.1257 0.00%
2021-01-26 0 0.025 0.024 0.027 0.025 0.029 3,480,000 94,320 0.0271 0.131 0.126 0.142 0.131 0.152 662,571 0.1424 4.17%
2021-01-25 0 0.024 0.024 0.027 0.024 0.027 5,473,000 138,337 0.0253 0.126 0.126 0.142 0.126 0.142 1,042,026 0.1328 -11.11%
2021-01-22 0 0.027 0.027 0.033 0.027 0.029 275,000 7,295 0.0265 0.142 0.142 0.173 0.142 0.152 52,358 0.1393 -6.90%
2021-01-21 0 0.029 0.027 0.029 - - 0 0 - 0.152 0.142 0.152 - - 0 - 0.00%
2021-01-20 0 0.029 0.029 0.031 0.028 0.035 800,000 23,800 0.0298 0.152 0.152 0.163 0.147 0.184 152,315 0.1563 3.57%
2021-01-19 0 0.028 0.027 0.031 0.028 0.028 240,000 6,720 0.0280 0.147 0.142 0.163 0.147 0.147 45,695 0.1471 -3.45%
2021-01-18 0 0.029 0.027 0.030 0.029 0.029 205,000 6,230 0.0304 0.152 0.142 0.158 0.152 0.152 39,031 0.1596 0.00%
2021-01-15 0 0.029 0.026 0.029 - - 0 0 - 0.152 0.137 0.152 - - 0 - 0.00%
2021-01-14 0 0.029 0.026 0.029 0.029 0.029 40,000 1,160 0.0290 0.152 0.137 0.152 0.152 0.152 7,616 0.1523 0.00%
2021-01-13 0 0.029 0.027 0.029 - - 0 0 - 0.152 0.142 0.152 - - 0 - -6.45%
2021-01-12 0 0.031 0.027 0.031 0.026 0.032 920,000 26,320 0.0286 0.163 0.142 0.163 0.137 0.168 175,162 0.1503 24.00%
2021-01-11 0 0.025 0.024 0.026 0.024 0.030 6,360,000 163,880 0.0258 0.131 0.126 0.137 0.126 0.158 1,210,906 0.1353 -19.35%
2021-01-08 0 0.031 0.028 0.044 - - 0 0 - 0.163 0.147 0.231 - - 0 - 0.00%
2021-01-07 0 0.031 0.028 0.033 0.031 0.031 40,000 1,240 0.0310 0.163 0.147 0.173 0.163 0.163 7,616 0.1628 0.00%
2021-01-06 0 0.031 0.031 0.036 0.030 0.030 360,000 10,800 0.0300 0.163 0.163 0.189 0.158 0.158 68,542 0.1576 0.00%
2021-01-05 0 0.031 0.028 0.044 - - 0 0 - 0.163 0.147 0.231 - - 0 - 0.00%
2021-01-04 0 0.031 0.027 0.032 0.028 0.032 440,000 13,080 0.0297 0.163 0.142 0.168 0.147 0.168 83,773 0.1561 10.71%
2020-12-31 0 0.028 0.027 0.033 - - 0 0 - 0.147 0.142 0.173 - - 0 - 0.00%
2020-12-30 0 0.028 0.027 0.033 - - 6,000 138 0.0230 0.147 0.142 0.173 - - 1,142 0.1208 0.00%
2020-12-29 0 0.028 0.027 0.044 - - 0 0 - 0.147 0.142 0.231 - - 0 - 0.00%
2020-12-28 0 0.028 0.028 0.040 0.028 0.028 200,000 5,600 0.0280 0.147 0.147 0.210 0.147 0.147 38,079 0.1471 3.70%
2020-12-24 0 0.027 0.024 0.044 - - 0 0 - 0.142 0.126 0.231 - - 0 - 0.00%
2020-12-23 0 0.027 0.027 0.044 0.027 0.027 80,000 2,160 0.0270 0.142 0.142 0.231 0.142 0.142 15,232 0.1418 0.00%
2020-12-22 0 0.027 0.027 0.034 - - 0 0 - 0.142 0.142 0.179 - - 0 - 0.00%
2020-12-21 0 0.027 0.027 0.030 - - 0 0 - 0.142 0.142 0.158 - - 0 - 0.00%
2020-12-18 0 0.027 0.027 0.032 - - 9,000 180 0.0200 0.142 0.142 0.168 - - 1,714 0.1050 0.00%
2020-12-17 0 0.027 0.027 0.029 0.027 0.027 1,068,000 28,716 0.0269 0.142 0.142 0.152 0.142 0.142 203,341 0.1412 0.00%
2020-12-16 0 0.027 0.027 0.030 0.027 0.028 2,966,000 80,882 0.0273 0.142 0.142 0.158 0.142 0.147 564,709 0.1432 0.00%
2020-12-15 0 0.027 0.027 0.038 0.027 0.027 40,000 1,080 0.0270 0.142 0.142 0.200 0.142 0.142 7,616 0.1418 0.00%
2020-12-14 0 0.027 0.027 0.044 0.027 0.027 145,000 3,815 0.0263 0.142 0.142 0.231 0.142 0.142 27,607 0.1382 -3.57%
2020-12-11 0 0.028 0.027 0.028 0.028 0.030 160,000 4,560 0.0285 0.147 0.142 0.147 0.147 0.158 30,463 0.1497 7.69%
2020-12-10 0 0.026 0.026 0.030 - - 0 0 - 0.137 0.137 0.158 - - 0 - 0.00%
2020-12-09 0 0.026 0.026 0.030 - - 0 0 - 0.137 0.137 0.158 - - 0 - 0.00%
2020-12-08 0 0.026 0.026 0.029 - - 20,000 320 0.0160 0.137 0.137 0.152 - - 3,808 0.0840 0.00%
2020-12-07 0 0.026 0.026 0.028 0.026 0.026 160,000 4,160 0.0260 0.137 0.137 0.147 0.137 0.137 30,463 0.1366 -7.14%
2020-12-04 0 0.028 0.028 0.035 0.028 0.028 400,000 11,200 0.0280 0.147 0.147 0.184 0.147 0.147 76,158 0.1471 12.00%
2020-12-03 0 0.025 0.025 0.028 0.025 0.025 80,000 2,000 0.0250 0.131 0.131 0.147 0.131 0.131 15,232 0.1313 -10.71%
2020-12-02 0 0.028 0.025 0.044 - - 0 0 - 0.147 0.131 0.231 - - 0 - 0.00%
2020-12-01 0 0.028 0.028 0.044 0.025 0.028 340,000 9,000 0.0265 0.147 0.147 0.231 0.131 0.147 64,734 0.1390 0.00%
2020-11-30 0 0.028 0.025 0.028 0.028 0.028 280,000 7,840 0.0280 0.147 0.131 0.147 0.147 0.147 53,310 0.1471 12.00%
2020-11-27 0 0.025 0.022 0.028 - - 0 0 - 0.131 0.116 0.147 - - 0 - 0.00%
2020-11-26 0 0.025 0.024 0.025 - - 0 0 - 0.131 0.126 0.131 - - 0 - -3.85%
2020-11-25 0 0.026 0.022 0.027 - - 0 0 - 0.137 0.116 0.142 - - 0 - 0.00%
2020-11-24 0 0.026 0.025 0.026 0.025 0.026 1,015,000 26,245 0.0259 0.137 0.131 0.137 0.131 0.137 193,250 0.1358 4.00%
2020-11-23 0 0.025 0.022 0.027 - - 0 0 - 0.131 0.116 0.142 - - 0 - 0.00%
2020-11-20 0 0.025 0.023 0.027 - - 0 0 - 0.131 0.121 0.142 - - 0 - 0.00%
2020-11-19 0 0.025 0.022 0.026 0.025 0.026 1,020,000 25,600 0.0251 0.131 0.116 0.137 0.131 0.137 194,202 0.1318 0.00%
2020-11-18 0 0.025 0.022 0.026 - - 2,428 29 0.0119 0.131 0.116 0.137 - - 462 0.0627 0.00%
2020-11-17 0 0.025 0.023 0.025 - - 0 0 - 0.131 0.121 0.131 - - 0 - 0.00%
2020-11-16 0 0.025 0.025 0.028 0.023 0.023 400,000 9,200 0.0230 0.131 0.131 0.147 0.121 0.121 76,158 0.1208 -3.85%
2020-11-13 0 0.026 0.023 0.026 - - 0 0 - 0.137 0.121 0.137 - - 0 - 0.00%
2020-11-12 0 0.026 0.024 0.028 0.022 0.026 400,000 10,240 0.0256 0.137 0.126 0.147 0.116 0.137 76,158 0.1345 0.00%
2020-11-11 0 0.026 0.022 0.026 0.023 0.026 1,673,000 43,081 0.0258 0.137 0.116 0.137 0.121 0.137 318,529 0.1352 4.00%
2020-11-10 0 0.025 0.021 0.025 0.020 0.025 260,000 5,660 0.0218 0.131 0.110 0.131 0.105 0.131 49,502 0.1143 13.64%
2020-11-09 0 0.022 0.020 0.022 0.022 0.022 247,500 5,385 0.0218 0.116 0.105 0.116 0.116 0.116 47,123 0.1143 10.00%
2020-11-06 0 0.020 0.020 0.022 0.020 0.024 1,520,000 30,880 0.0203 0.105 0.105 0.116 0.105 0.126 289,399 0.1067 -9.09%
2020-11-05 0 0.022 0.021 0.024 0.022 0.024 1,842,000 40,756 0.0221 0.116 0.110 0.126 0.116 0.126 350,706 0.1162 -8.33%
2020-11-04 0 0.024 0.024 0.028 - - 5,000 100 0.0200 0.126 0.126 0.147 - - 952 0.1050 0.00%
2020-11-03 0 0.024 0.024 0.028 - - 0 0 - 0.126 0.126 0.147 - - 0 - 4.35%
2020-11-02 0 0.023 0.023 0.028 - - 0 0 - 0.121 0.121 0.147 - - 0 - 0.00%
2020-10-30 0 0.023 0.023 0.028 - - 0 0 - 0.121 0.121 0.147 - - 0 - 0.00%
2020-10-29 0 0.023 0.023 0.028 - - 0 0 - 0.121 0.121 0.147 - - 0 - 0.00%
2020-10-28 0 0.023 0.023 0.028 - - 0 0 - 0.121 0.121 0.147 - - 0 - 0.00%
2020-10-27 0 0.023 0.023 0.028 - - 9,000 171 0.0190 0.121 0.121 0.147 - - 1,714 0.0998 0.00%
2020-10-23 0 0.023 0.023 0.028 - - 5,000 50 0.0100 0.121 0.121 0.147 - - 952 0.0525 0.00%
2020-10-22 0 0.023 0.023 0.028 - - 0 0 - 0.121 0.121 0.147 - - 0 - 0.00%
2020-10-21 0 0.023 0.023 0.028 0.023 0.023 55,000 1,175 0.0214 0.121 0.121 0.147 0.121 0.121 10,472 0.1122 -17.86%
2020-10-20 0 0.028 0.023 0.029 - - 0 0 - 0.147 0.121 0.152 - - 0 - 0.00%
2020-10-19 0 0.028 0.023 0.029 - - 0 0 - 0.147 0.121 0.152 - - 0 - 0.00%
2020-10-16 0 0.028 0.023 0.029 - - 0 0 - 0.147 0.121 0.152 - - 0 - 0.00%
2020-10-15 0 0.028 0.023 0.029 - - 0 0 - 0.147 0.121 0.152 - - 0 - 0.00%
2020-10-14 0 0.028 0.023 0.029 0.028 0.028 1,320,000 36,960 0.0280 0.147 0.121 0.152 0.147 0.147 251,320 0.1471 0.00%
2020-10-12 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-10-09 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-10-08 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-10-07 0 0.028 0.023 0.028 - - 13,000 234 0.0180 0.147 0.121 0.147 - - 2,475 0.0945 0.00%
2020-10-06 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-10-05 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-30 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-29 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-28 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-25 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-24 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-23 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-22 0 0.028 0.023 0.028 - - 0 0 - 0.147 0.121 0.147 - - 0 - 0.00%
2020-09-21 0 0.028 0.024 0.028 0.027 0.029 280,000 7,840 0.0280 0.147 0.126 0.147 0.142 0.152 53,310 0.1471 16.67%
2020-09-18 0 0.024 0.022 0.024 0.022 0.028 3,560,000 85,800 0.0241 0.126 0.116 0.126 0.116 0.147 677,803 0.1266 9.09%
2020-09-17 0 0.022 0.022 0.024 0.022 0.023 320,000 7,200 0.0225 0.116 0.116 0.126 0.116 0.121 60,926 0.1182 -4.35%
2020-09-16 0 0.023 0.023 0.025 0.023 0.025 1,881,000 45,059 0.0240 0.121 0.121 0.131 0.121 0.131 358,131 0.1258 -17.86%
2020-09-15 0 0.028 0.028 0.029 0.028 0.028 240,000 6,720 0.0280 0.147 0.147 0.152 0.147 0.147 45,695 0.1471 7.69%
2020-09-14 0 0.026 0.026 0.029 - - 0 0 - 0.137 0.137 0.152 - - 0 - 0.00%
2020-09-11 0 0.026 0.025 0.027 - - 0 0 - 0.137 0.131 0.142 - - 0 - 0.00%
2020-09-10 0 0.026 0.025 0.029 - - 0 0 - 0.137 0.131 0.152 - - 0 - 0.00%
2020-09-09 0 0.026 0.025 0.029 - - 0 0 - 0.137 0.131 0.152 - - 0 - 0.00%
2020-09-08 0 0.026 0.025 0.029 - - 0 0 - 0.137 0.131 0.152 - - 0 - 0.00%
2020-09-07 0 0.026 0.025 0.029 - - 10,000 200 0.0200 0.137 0.131 0.152 - - 1,904 0.1050 0.00%
2020-09-04 0 0.026 0.026 0.030 - - 0 0 - 0.137 0.137 0.158 - - 0 - 0.00%
2020-09-03 0 0.026 0.025 0.029 0.026 0.026 40,000 1,040 0.0260 0.137 0.131 0.152 0.137 0.137 7,616 0.1366 -3.70%
2020-09-02 0 0.027 0.026 0.030 - - 0 0 - 0.142 0.137 0.158 - - 0 - 0.00%
2020-09-01 0 0.027 0.025 0.030 0.027 0.027 240,000 6,480 0.0270 0.142 0.131 0.158 0.142 0.142 45,695 0.1418 12.50%
2020-08-31 0 0.024 0.024 0.027 0.024 0.024 180,000 4,240 0.0236 0.126 0.126 0.142 0.126 0.126 34,271 0.1237 -11.11%
2020-08-28 0 0.027 0.027 0.028 0.024 0.027 112,000 2,620 0.0234 0.142 0.142 0.147 0.126 0.142 21,324 0.1229 -3.57%
2020-08-27 0 0.028 0.025 0.030 - - 0 0 - 0.147 0.131 0.158 - - 0 - 0.00%
2020-08-26 0 0.028 0.026 0.030 - - 10,000 220 0.0220 0.147 0.137 0.158 - - 1,904 0.1155 0.00%
2020-08-25 0 0.028 0.028 0.030 0.026 0.028 200,000 5,360 0.0268 0.147 0.147 0.158 0.137 0.147 38,079 0.1408 7.69%
2020-08-24 0 0.026 0.024 0.027 0.026 0.027 274,000 6,864 0.0251 0.137 0.126 0.142 0.137 0.142 52,168 0.1316 -7.14%
2020-08-21 0 0.028 0.027 0.030 0.028 0.028 80,000 1,980 0.0248 0.147 0.142 0.158 0.147 0.147 15,232 0.1300 0.00%
2020-08-20 0 0.028 0.027 0.028 - - 0 0 - 0.147 0.142 0.147 - - 0 - 0.00%
2020-08-19 0 0.028 0.027 0.033 - - 0 0 - 0.147 0.142 0.173 - - 0 - 0.00%
2020-08-18 0 0.028 0.028 0.030 0.028 0.028 40,000 1,120 0.0280 0.147 0.147 0.158 0.147 0.147 7,616 0.1471 0.00%
2020-08-17 0 0.028 0.028 0.030 0.028 0.028 60,000 1,580 0.0263 0.147 0.147 0.158 0.147 0.147 11,424 0.1383 -6.67%
2020-08-14 0 0.030 0.030 0.031 0.028 0.030 190,000 5,190 0.0273 0.158 0.158 0.163 0.147 0.158 36,175 0.1435 -11.76%
2020-08-13 0 0.034 0.030 0.035 - - 0 0 - 0.179 0.158 0.184 - - 0 - 0.00%
2020-08-12 0 0.034 0.028 0.034 0.034 0.035 360,000 12,320 0.0342 0.179 0.147 0.179 0.179 0.184 68,542 0.1797 9.68%
2020-08-11 0 0.031 0.028 0.034 0.031 0.031 80,000 2,480 0.0310 0.163 0.147 0.179 0.163 0.163 15,232 0.1628 3.33%
2020-08-10 0 0.030 0.028 0.034 - - 0 0 - 0.158 0.147 0.179 - - 0 - 0.00%
2020-08-07 0 0.030 0.027 0.032 0.029 0.030 400,000 11,960 0.0299 0.158 0.142 0.168 0.152 0.158 76,158 0.1570 7.14%
2020-08-06 0 0.028 0.027 0.028 - - 0 0 - 0.147 0.142 0.147 - - 0 - -6.67%
2020-08-05 0 0.030 0.027 0.030 - - 0 0 - 0.158 0.142 0.158 - - 0 - 0.00%
2020-08-04 0 0.030 0.027 0.030 0.028 0.030 145,000 3,945 0.0272 0.158 0.142 0.158 0.147 0.158 27,607 0.1429 15.38%
2020-08-03 0 0.026 0.026 0.030 0.026 0.026 400,000 10,400 0.0260 0.137 0.137 0.158 0.137 0.137 76,158 0.1366 -13.33%
2020-07-31 0 0.030 0.026 0.030 - - 0 0 - 0.158 0.137 0.158 - - 0 - 0.00%
2020-07-30 0 0.030 0.028 0.030 - - 500 11 0.0220 0.158 0.147 0.158 - - 95 0.1155 0.00%
2020-07-29 0 0.030 0.027 0.030 0.030 0.030 280,000 8,400 0.0300 0.158 0.142 0.158 0.158 0.158 53,310 0.1576 15.38%
2020-07-28 0 0.026 0.026 0.029 - - 0 0 - 0.137 0.137 0.152 - - 0 - 0.00%
2020-07-27 0 0.026 0.026 0.029 0.026 0.026 64,000 1,548 0.0242 0.137 0.137 0.152 0.137 0.137 12,185 0.1270 -3.70%
2020-07-24 0 0.027 0.027 0.030 0.027 0.027 80,000 2,160 0.0270 0.142 0.142 0.158 0.142 0.142 15,232 0.1418 -6.90%
2020-07-23 0 0.029 0.028 0.030 - - 0 0 - 0.152 0.147 0.158 - - 0 - 0.00%
2020-07-22 0 0.029 0.028 0.030 - - 0 0 - 0.152 0.147 0.158 - - 0 - 0.00%
2020-07-21 0 0.029 0.029 0.031 0.028 0.029 80,000 2,280 0.0285 0.152 0.152 0.163 0.147 0.152 15,232 0.1497 -17.14%
2020-07-20 0 0.035 0.029 0.035 - - 0 0 - 0.184 0.152 0.184 - - 0 - 0.00%
2020-07-17 0 0.035 0.030 0.035 0.027 0.035 160,000 4,640 0.0290 0.184 0.158 0.184 0.142 0.184 30,463 0.1523 9.37%
2020-07-16 0 0.032 0.026 0.032 - - 8,000 160 0.0200 0.168 0.137 0.168 - - 1,523 0.1050 0.00%
2020-07-15 0 0.032 0.027 0.032 0.027 0.032 318,000 9,596 0.0302 0.168 0.142 0.168 0.142 0.168 60,545 0.1585 -5.88%
2020-07-14 0 0.034 0.028 0.034 0.034 0.034 280,000 9,520 0.0340 0.179 0.147 0.179 0.179 0.179 53,310 0.1786 3.03%
2020-07-13 0 0.033 0.028 0.033 0.026 0.034 1,320,000 40,080 0.0304 0.173 0.147 0.173 0.137 0.179 251,320 0.1595 22.22%
2020-07-10 0 0.027 0.027 0.033 0.027 0.027 40,000 1,080 0.0270 0.142 0.142 0.173 0.142 0.142 7,616 0.1418 -3.57%
2020-07-09 0 0.028 0.027 0.032 0.027 0.033 280,000 8,000 0.0286 0.147 0.142 0.168 0.142 0.173 53,310 0.1501 -15.15%
2020-07-08 0 0.033 0.029 0.033 0.027 0.042 2,480,000 81,360 0.0328 0.173 0.152 0.173 0.142 0.221 472,177 0.1723 3.12%
2020-07-07 0 0.032 0.025 0.032 0.025 0.039 450,000 14,350 0.0319 0.168 0.131 0.168 0.131 0.205 85,677 0.1675 10.34%
2020-07-06 0 0.029 0.024 0.028 - - 10,000 200 0.0200 0.152 0.126 0.147 - - 1,904 0.1050 -12.12%
2020-07-03 0 0.033 0.026 0.033 0.037 0.037 40,000 1,480 0.0370 0.173 0.137 0.173 0.194 0.194 7,616 0.1943 -2.94%
2020-07-02 0 0.034 0.026 0.034 - - 0 0 - 0.179 0.137 0.179 - - 0 - 0.00%
2020-06-30 0 0.034 0.025 0.034 0.038 0.038 40,000 1,520 0.0380 0.179 0.131 0.179 0.200 0.200 7,616 0.1996 -2.86%
2020-06-29 0 0.035 0.025 0.035 0.037 0.037 120,000 4,440 0.0370 0.184 0.131 0.184 0.194 0.194 22,847 0.1943 -5.41%
2020-06-26 0 0.037 0.023 0.037 0.023 0.039 280,000 7,260 0.0259 0.194 0.121 0.194 0.121 0.205 53,310 0.1362 60.87%
2020-06-24 0 0.023 0.023 0.025 0.023 0.023 80,000 1,840 0.0230 0.121 0.121 0.131 0.121 0.121 15,232 0.1208 0.00%
2020-06-23 0 0.023 0.023 0.026 - - 0 0 - 0.121 0.121 0.137 - - 0 - 0.00%
2020-06-22 0 0.023 0.023 0.026 - - 15,000 285 0.0190 0.121 0.121 0.137 - - 2,856 0.0998 0.00%
2020-06-19 0 0.023 0.023 0.026 - - 0 0 - 0.121 0.121 0.137 - - 0 - 0.00%
2020-06-18 0 0.023 0.023 0.026 - - 0 0 - 0.121 0.121 0.137 - - 0 - 0.00%
2020-06-17 0 0.023 0.023 0.026 0.023 0.023 40,000 920 0.0230 0.121 0.121 0.137 0.121 0.121 7,616 0.1208 0.00%
2020-06-16 0 0.023 0.023 0.024 - - 0 0 - 0.121 0.121 0.126 - - 0 - 0.00%
2020-06-15 0 0.023 0.023 0.027 0.023 0.026 360,000 8,840 0.0246 0.121 0.121 0.142 0.121 0.137 68,542 0.1290 -14.81%
2020-06-12 0 0.027 0.022 0.027 - - 0 0 - 0.142 0.116 0.142 - - 0 - 0.00%
2020-06-11 0 0.027 0.024 0.027 - - 0 0 - 0.142 0.126 0.142 - - 0 - 0.00%
2020-06-10 0 0.027 0.024 0.027 0.022 0.027 450,000 11,640 0.0259 0.142 0.126 0.142 0.116 0.142 85,677 0.1359 17.39%
2020-06-09 0 0.023 0.022 0.023 - - 15,000 270 0.0180 0.121 0.116 0.121 - - 2,856 0.0945 -4.17%
2020-06-08 0 0.024 0.024 0.027 0.022 0.024 130,000 2,665 0.0205 0.126 0.126 0.142 0.116 0.126 24,751 0.1077 -11.11%
2020-06-05 0 0.027 0.022 0.027 - - 0 0 - 0.142 0.116 0.142 - - 0 - 0.00%
2020-06-04 0 0.027 0.024 0.027 0.027 0.027 40,000 1,080 0.0270 0.142 0.126 0.142 0.142 0.142 7,616 0.1418 0.00%
2020-06-03 0 0.027 0.022 0.027 - - 0 0 - 0.142 0.116 0.142 - - 0 - 0.00%
2020-06-02 0 0.027 0.022 0.027 0.022 0.027 90,000 2,140 0.0238 0.142 0.116 0.142 0.116 0.142 17,135 0.1249 12.50%
2020-06-01 0 0.024 0.023 0.028 0.024 0.024 40,000 960 0.0240 0.126 0.121 0.147 0.126 0.126 7,616 0.1261 0.00%
2020-05-29 0 0.024 0.023 0.028 - - 0 0 - 0.126 0.121 0.147 - - 0 - 0.00%
2020-05-28 0 0.024 0.023 0.028 - - 10,000 170 0.0170 0.126 0.121 0.147 - - 1,904 0.0893 0.00%
2020-05-27 0 0.024 0.023 0.025 0.024 0.024 40,000 960 0.0240 0.126 0.121 0.131 0.126 0.126 7,616 0.1261 -7.69%
2020-05-26 0 0.026 0.024 0.028 - - 0 0 - 0.137 0.126 0.147 - - 0 - 0.00%
2020-05-25 0 0.026 0.024 0.028 - - 0 0 - 0.137 0.126 0.147 - - 0 - 0.00%
2020-05-22 0 0.026 0.026 0.028 0.026 0.026 80,000 1,920 0.0240 0.137 0.137 0.147 0.137 0.137 15,232 0.1261 -7.14%
2020-05-21 0 0.028 0.026 0.028 - - 0 0 - 0.147 0.137 0.147 - - 0 - 0.00%
2020-05-20 0 0.028 0.027 0.028 0.028 0.028 120,000 3,360 0.0280 0.147 0.142 0.147 0.147 0.147 22,847 0.1471 0.00%
2020-05-19 0 0.028 0.025 0.028 - - 0 0 - 0.147 0.131 0.147 - - 0 - 0.00%
2020-05-18 0 0.028 0.025 0.028 0.028 0.028 40,000 1,120 0.0280 0.147 0.131 0.147 0.147 0.147 7,616 0.1471 3.70%
2020-05-15 0 0.027 0.025 0.028 - - 0 0 - 0.142 0.131 0.147 - - 0 - 0.00%
2020-05-14 0 0.027 0.025 0.028 - - 0 0 - 0.142 0.131 0.147 - - 0 - 0.00%
2020-05-13 0 0.027 0.025 0.028 - - 0 0 - 0.142 0.131 0.147 - - 0 - 0.00%
2020-05-12 0 0.027 0.027 0.028 0.027 0.027 280,000 7,560 0.0270 0.142 0.142 0.147 0.142 0.142 53,310 0.1418 -3.57%
2020-05-11 0 0.028 0.026 0.028 0.028 0.028 120,000 3,360 0.0280 0.147 0.137 0.147 0.147 0.147 22,847 0.1471 0.00%
2020-05-08 0 0.028 0.028 0.029 0.026 0.049 2,280,000 69,760 0.0306 0.147 0.147 0.152 0.137 0.257 434,098 0.1607 -3.45%
2020-05-07 0 0.029 0.026 0.030 0.026 0.029 210,000 5,780 0.0275 0.152 0.137 0.158 0.137 0.152 39,983 0.1446 0.00%
2020-05-06 0 0.029 0.026 0.030 - - 10,000 160 0.0160 0.152 0.137 0.158 - - 1,904 0.0840 0.00%
2020-05-05 0 0.029 0.026 0.030 - - 0 0 - 0.152 0.137 0.158 - - 0 - 0.00%
2020-05-04 0 0.029 0.026 0.029 - - 0 0 - 0.152 0.137 0.152 - - 0 - 0.00%
2020-04-29 0 0.029 0.026 0.029 0.027 0.029 160,000 4,400 0.0275 0.152 0.137 0.152 0.142 0.152 30,463 0.1444 7.41%
2020-04-28 0 0.027 0.027 0.030 0.027 0.027 40,000 1,080 0.0270 0.142 0.142 0.158 0.142 0.142 7,616 0.1418 -12.90%
2020-04-27 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-24 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-23 0 0.031 0.026 0.031 - - 0 0 - 0.163 0.137 0.163 - - 0 - 0.00%
2020-04-22 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-21 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-20 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-17 0 0.031 0.028 0.031 - - 0 0 - 0.163 0.147 0.163 - - 0 - 0.00%
2020-04-16 0 0.031 0.028 0.031 - - 0 0 - 0.163 0.147 0.163 - - 0 - 0.00%
2020-04-15 0 0.031 0.028 0.031 0.030 0.031 160,000 4,880 0.0305 0.163 0.147 0.163 0.158 0.163 30,463 0.1602 0.00%
2020-04-14 0 0.031 0.028 0.031 - - 0 0 - 0.163 0.147 0.163 - - 0 - 0.00%
2020-04-09 0 0.031 0.027 0.031 - - 0 0 - 0.163 0.142 0.163 - - 0 - 0.00%
2020-04-08 0 0.031 0.027 0.031 - - 5,000 110 0.0220 0.163 0.142 0.163 - - 952 0.1155 0.00%
2020-04-07 0 0.031 0.028 0.031 - - 0 0 - 0.163 0.147 0.163 - - 0 - 0.00%
2020-04-06 0 0.031 0.026 0.031 0.031 0.031 200,000 6,200 0.0310 0.163 0.137 0.163 0.163 0.163 38,079 0.1628 10.71%
2020-04-03 0 0.028 0.027 0.031 0.028 0.028 200,000 5,600 0.0280 0.147 0.142 0.163 0.147 0.147 38,079 0.1471 0.00%
2020-04-02 0 0.028 0.027 0.031 0.028 0.028 80,000 2,240 0.0280 0.147 0.142 0.163 0.147 0.147 15,232 0.1471 0.00%
2020-04-01 0 0.028 0.028 0.032 0.028 0.030 600,000 16,960 0.0283 0.147 0.147 0.168 0.147 0.158 114,236 0.1485 -6.67%
2020-03-31 0 0.030 0.030 0.032 0.030 0.031 600,000 18,120 0.0302 0.158 0.158 0.168 0.158 0.163 114,236 0.1586 -11.76%
2020-03-30 0 0.034 0.031 0.034 0.030 0.045 2,596,000 89,328 0.0344 0.179 0.163 0.179 0.158 0.236 494,263 0.1807 13.33%
2020-03-27 0 0.030 0.030 0.032 - - 15,000 300 0.0200 0.158 0.158 0.168 - - 2,856 0.1050 0.00%
2020-03-26 0 0.030 0.026 0.033 0.030 0.034 1,600,000 49,320 0.0308 0.158 0.137 0.173 0.158 0.179 304,630 0.1619 -11.76%
2020-03-25 0 0.034 0.028 0.034 0.035 0.036 440,000 15,440 0.0351 0.179 0.147 0.179 0.184 0.189 83,773 0.1843 3.03%
2020-03-24 0 0.033 0.026 0.033 0.035 0.035 120,000 4,200 0.0350 0.173 0.137 0.173 0.184 0.184 22,847 0.1838 6.45%
2020-03-23 0 0.031 0.028 0.031 0.026 0.037 1,060,000 33,080 0.0312 0.163 0.147 0.163 0.137 0.194 201,818 0.1639 3.33%
2020-03-20 0 0.030 0.028 0.030 0.030 0.035 3,520,000 111,760 0.0318 0.158 0.147 0.158 0.158 0.184 670,187 0.1668 0.00%
2020-03-19 0 0.030 0.023 0.031 0.030 0.031 240,000 7,360 0.0307 0.158 0.121 0.163 0.158 0.163 45,695 0.1611 -3.23%
2020-03-18 0 0.031 0.031 0.033 0.031 0.034 1,120,000 35,960 0.0321 0.163 0.163 0.173 0.163 0.179 213,241 0.1686 -18.42%
2020-03-17 0 0.038 0.032 0.039 - - 0 0 - 0.200 0.168 0.205 - - 0 - 0.00%
2020-03-16 0 0.038 0.034 0.039 - - 0 0 - 0.200 0.179 0.205 - - 0 - 0.00%
2020-03-13 0 0.038 0.033 0.038 - - 0 0 - 0.200 0.173 0.200 - - 0 - -5.00%
2020-03-12 0 0.040 0.035 0.040 - - 0 0 - 0.210 0.184 0.210 - - 0 - 0.00%
2020-03-11 0 0.040 0.036 0.040 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2020-03-10 0 0.040 0.035 0.040 - - 0 0 - 0.210 0.184 0.210 - - 0 - 0.00%
2020-03-09 0 0.040 0.034 0.040 - - 0 0 - 0.210 0.179 0.210 - - 0 - 0.00%
2020-03-06 0 0.040 0.036 0.040 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2020-03-05 0 0.040 0.033 0.040 - - 0 0 - 0.210 0.173 0.210 - - 0 - 0.00%
2020-03-04 0 0.040 0.037 0.042 - - 0 0 - 0.210 0.194 0.221 - - 0 - 0.00%
2020-03-03 0 0.040 0.038 0.040 0.040 0.043 560,000 22,520 0.0402 0.210 0.200 0.210 0.210 0.226 106,621 0.2112 0.00%
2020-03-02 0 0.040 0.037 0.041 - - 0 0 - 0.210 0.194 0.215 - - 0 - 0.00%
2020-02-28 0 0.040 0.039 0.042 0.039 0.041 440,000 17,760 0.0404 0.210 0.205 0.221 0.205 0.215 83,773 0.2120 -4.76%
2020-02-27 0 0.042 0.041 0.044 - - 0 0 - 0.221 0.215 0.231 - - 0 - 0.00%
2020-02-26 0 0.042 0.041 0.042 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2020-02-25 0 0.042 0.042 0.043 0.042 0.042 160,000 6,720 0.0420 0.221 0.221 0.226 0.221 0.221 30,463 0.2206 -6.67%
2020-02-24 0 0.045 0.041 0.046 - - 0 0 - 0.236 0.215 0.242 - - 0 - 0.00%
2020-02-21 0 0.045 0.042 0.046 0.045 0.046 800,000 36,680 0.0459 0.236 0.221 0.242 0.236 0.242 152,315 0.2408 -13.46%
2020-02-20 0 0.052 0.041 0.052 0.041 0.054 680,000 28,840 0.0424 0.273 0.215 0.273 0.215 0.284 129,468 0.2228 26.83%
2020-02-19 0 0.041 0.041 0.044 0.041 0.041 120,000 4,920 0.0410 0.215 0.215 0.231 0.215 0.215 22,847 0.2153 -8.89%
2020-02-18 0 0.045 0.041 0.045 - - 0 0 - 0.236 0.215 0.236 - - 0 - 0.00%
2020-02-17 0 0.045 0.031 0.045 - - 0 0 - 0.236 0.163 0.236 - - 0 - 0.00%
2020-02-14 0 0.045 0.032 0.045 0.041 0.045 610,000 26,050 0.0427 0.236 0.168 0.236 0.215 0.236 116,140 0.2243 4.65%
2020-02-13 0 0.043 0.042 0.053 - - 0 0 - 0.226 0.221 0.278 - - 0 - 0.00%
2020-02-12 0 0.043 0.042 0.050 - - 0 0 - 0.226 0.221 0.263 - - 0 - 0.00%
2020-02-11 0 0.043 0.043 0.048 0.043 0.044 400,000 17,400 0.0435 0.226 0.226 0.252 0.226 0.231 76,158 0.2285 0.00%
2020-02-10 0 0.043 0.042 0.044 0.042 0.043 1,040,000 44,680 0.0430 0.226 0.221 0.231 0.221 0.226 198,010 0.2256 -12.24%
2020-02-07 0 0.049 0.049 0.054 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2020-02-06 0 0.049 0.049 0.054 0.049 0.049 920,000 45,080 0.0490 0.257 0.257 0.284 0.257 0.257 175,162 0.2574 -3.92%
2020-02-05 0 0.051 0.043 0.051 - - 0 0 - 0.268 0.226 0.268 - - 0 - 0.00%
2020-02-04 0 0.051 0.043 0.051 0.056 0.056 40,000 2,240 0.0560 0.268 0.226 0.268 0.294 0.294 7,616 0.2941 4.08%
2020-02-03 0 0.049 0.042 0.049 0.054 0.054 40,000 2,160 0.0540 0.257 0.221 0.257 0.284 0.284 7,616 0.2836 8.89%
2020-01-31 0 0.045 0.042 0.045 0.042 0.054 840,000 37,805 0.0450 0.236 0.221 0.236 0.221 0.284 159,931 0.2364 2.27%
2020-01-30 0 0.044 0.041 0.044 0.041 0.044 325,000 13,415 0.0413 0.231 0.215 0.231 0.215 0.231 61,878 0.2168 2.33%
2020-01-29 0 0.043 0.038 0.044 - - 0 0 - 0.226 0.200 0.231 - - 0 - 0.00%
2020-01-24 0 0.043 0.038 0.043 - - 0 0 - 0.226 0.200 0.226 - - 0 - -2.27%
2020-01-23 0 0.044 0.041 0.044 - - 0 0 - 0.231 0.215 0.231 - - 0 - 0.00%
2020-01-22 0 0.044 0.041 0.044 0.044 0.044 40,000 1,760 0.0440 0.231 0.215 0.231 0.231 0.231 7,616 0.2311 7.32%
2020-01-21 0 0.041 0.041 0.044 0.041 0.042 720,000 29,640 0.0412 0.215 0.215 0.231 0.215 0.221 137,084 0.2162 -2.38%
2020-01-20 0 0.042 0.042 0.044 0.042 0.045 3,840,000 162,040 0.0422 0.221 0.221 0.231 0.221 0.236 731,113 0.2216 -14.29%
2020-01-17 0 0.049 0.046 0.053 - - 0 0 - 0.257 0.242 0.278 - - 0 - 0.00%
2020-01-16 0 0.049 0.045 0.049 0.052 0.052 40,000 2,080 0.0520 0.257 0.236 0.257 0.273 0.273 7,616 0.2731 2.08%
2020-01-15 0 0.048 0.045 0.048 - - 0 0 - 0.252 0.236 0.252 - - 0 - 0.00%
2020-01-14 0 0.048 0.045 0.048 - - 0 0 - 0.252 0.236 0.252 - - 0 - -2.04%
2020-01-13 0 0.049 0.044 0.049 0.049 0.058 105,000 5,280 0.0503 0.257 0.231 0.257 0.257 0.305 19,991 0.2641 -2.00%
2020-01-10 0 0.050 0.046 0.050 0.050 0.057 240,000 12,840 0.0535 0.263 0.242 0.263 0.263 0.299 45,695 0.2810 8.70%
2020-01-09 0 0.046 0.044 0.047 0.043 0.046 880,000 38,440 0.0437 0.242 0.231 0.247 0.226 0.242 167,547 0.2294 -4.17%
2020-01-08 0 0.048 0.042 0.049 - - 0 0 - 0.252 0.221 0.257 - - 0 - 0.00%
2020-01-07 0 0.048 0.043 0.049 - - 7,000 273 0.0390 0.252 0.226 0.257 - - 1,333 0.2048 0.00%
2020-01-06 0 0.048 0.044 0.049 - - 0 0 - 0.252 0.231 0.257 - - 0 - 0.00%
2020-01-03 0 0.048 0.045 0.049 - - 0 0 - 0.252 0.236 0.257 - - 0 - 0.00%
2020-01-02 0 0.048 0.046 0.049 - - 15,000 525 0.0350 0.252 0.242 0.257 - - 2,856 0.1838 0.00%
2019-12-31 0 0.048 0.043 0.049 - - 0 0 - 0.252 0.226 0.257 - - 0 - 0.00%
2019-12-30 0 0.048 0.043 0.049 0.048 0.048 40,000 1,920 0.0480 0.252 0.226 0.257 0.252 0.252 7,616 0.2521 2.13%
2019-12-27 0 0.047 0.044 0.049 0.047 0.047 600,000 28,200 0.0470 0.247 0.231 0.257 0.247 0.247 114,236 0.2469 -2.08%
2019-12-24 0 0.048 0.047 0.050 - - 0 0 - 0.252 0.247 0.263 - - 0 - 0.00%
2019-12-23 0 0.048 0.047 0.050 - - 0 0 - 0.252 0.247 0.263 - - 0 - 0.00%
2019-12-20 0 0.048 0.047 0.049 0.047 0.048 920,000 44,120 0.0480 0.252 0.247 0.257 0.247 0.252 175,162 0.2519 -2.04%
2019-12-19 0 0.049 0.046 0.050 0.048 0.056 2,500,000 120,600 0.0482 0.257 0.242 0.263 0.252 0.294 475,985 0.2534 -9.26%
2019-12-18 0 0.054 0.048 0.054 0.048 0.056 3,575,000 173,520 0.0485 0.284 0.252 0.284 0.252 0.294 680,659 0.2549 12.50%
2019-12-17 0 0.048 0.047 0.057 - - 7,000 301 0.0430 0.252 0.247 0.299 - - 1,333 0.2258 0.00%
2019-12-16 0 0.048 0.048 0.057 - - 0 0 - 0.252 0.252 0.299 - - 0 - 0.00%
2019-12-13 0 0.048 0.048 0.059 - - 0 0 - 0.252 0.252 0.310 - - 0 - 0.00%
2019-12-12 0 0.048 0.048 0.055 - - 0 0 - 0.252 0.252 0.289 - - 0 - 0.00%
2019-12-11 0 0.048 0.048 0.055 0.048 0.048 120,000 5,760 0.0480 0.252 0.252 0.289 0.252 0.252 22,847 0.2521 0.00%
2019-12-10 0 0.048 0.048 0.056 - - 0 0 - 0.252 0.252 0.294 - - 0 - 0.00%
2019-12-09 0 0.048 0.048 0.057 0.048 0.048 70,000 3,210 0.0459 0.252 0.252 0.299 0.252 0.252 13,328 0.2409 -2.04%
2019-12-06 0 0.049 0.048 0.055 - - 0 0 - 0.257 0.252 0.289 - - 0 - 0.00%
2019-12-05 0 0.049 0.048 0.057 - - 0 0 - 0.257 0.252 0.299 - - 0 - 0.00%
2019-12-04 0 0.049 0.048 0.057 - - 0 0 - 0.257 0.252 0.299 - - 0 - 0.00%
2019-12-03 0 0.049 0.048 0.057 - - 0 0 - 0.257 0.252 0.299 - - 0 - 0.00%
2019-12-02 0 0.049 0.048 0.054 - - 0 0 - 0.257 0.252 0.284 - - 0 - 0.00%
2019-11-29 0 0.049 0.048 0.057 - - 0 0 - 0.257 0.252 0.299 - - 0 - 0.00%
2019-11-28 0 0.049 0.048 0.057 - - 0 0 - 0.257 0.252 0.299 - - 0 - 0.00%
2019-11-27 0 0.049 0.049 0.056 - - 0 0 - 0.257 0.257 0.294 - - 0 - 2.08%
2019-11-26 0 0.048 0.048 0.058 0.048 0.048 45,000 2,140 0.0476 0.252 0.252 0.305 0.252 0.252 8,568 0.2498 -4.00%
2019-11-25 0 0.050 0.049 0.054 0.049 0.050 240,000 11,800 0.0492 0.263 0.257 0.284 0.257 0.263 45,695 0.2582 -5.66%
2019-11-22 0 0.053 0.049 0.054 - - 0 0 - 0.278 0.257 0.284 - - 0 - 0.00%
2019-11-21 0 0.053 0.049 0.053 - - 0 0 - 0.278 0.257 0.278 - - 0 - -1.85%
2019-11-20 0 0.054 0.049 0.060 - - 0 0 - 0.284 0.257 0.315 - - 0 - 0.00%
2019-11-19 0 0.054 0.046 0.060 - - 12,142 542 0.0446 0.284 0.242 0.315 - - 2,312 0.2345 0.00%
2019-11-18 0 0.054 0.048 0.060 - - 0 0 - 0.284 0.252 0.315 - - 0 - 0.00%
2019-11-15 0 0.054 0.048 0.054 - - 0 0 - 0.284 0.252 0.284 - - 0 - 0.00%
2019-11-14 0 0.054 0.047 0.057 - - 0 0 - 0.284 0.247 0.299 - - 0 - 0.00%
2019-11-13 0 0.054 0.050 0.055 - - 0 0 - 0.284 0.263 0.289 - - 0 - 0.00%
2019-11-12 0 0.054 0.050 0.056 - - 0 0 - 0.284 0.263 0.294 - - 0 - 0.00%
2019-11-11 0 0.054 0.053 0.060 0.052 0.054 855,000 45,355 0.0530 0.284 0.278 0.315 0.273 0.284 162,787 0.2786 -11.48%
2019-11-08 0 0.061 0.054 0.073 - - 30,000 1,320 0.0440 0.320 0.284 0.383 - - 5,712 0.2311 0.00%
2019-11-07 0 0.061 0.054 0.070 - - 0 0 - 0.320 0.284 0.368 - - 0 - 0.00%
2019-11-06 0 0.061 0.054 0.073 - - 0 0 - 0.320 0.284 0.383 - - 0 - 0.00%
2019-11-05 0 0.061 0.061 0.068 0.060 0.068 335,000 20,345 0.0607 0.320 0.320 0.357 0.315 0.357 63,782 0.3190 3.39%
2019-11-04 0 0.059 0.050 0.064 - - 0 0 - 0.310 0.263 0.336 - - 0 - 0.00%
2019-11-01 0 0.059 0.051 0.064 - - 28,000 1,260 0.0450 0.310 0.268 0.336 - - 5,331 0.2364 0.00%
2019-10-31 0 0.059 0.059 0.064 - - 0 0 - 0.310 0.310 0.336 - - 0 - 3.51%
2019-10-30 0 0.057 0.050 0.062 0.057 0.057 40,000 2,280 0.0570 0.299 0.263 0.326 0.299 0.299 7,616 0.2994 11.76%
2019-10-29 0 0.051 0.047 0.057 - - 0 0 - 0.268 0.247 0.299 - - 0 - 0.00%
2019-10-28 0 0.051 0.047 0.058 - - 0 0 - 0.268 0.247 0.305 - - 0 - 0.00%
2019-10-25 0 0.051 0.048 0.054 - - 0 0 - 0.268 0.252 0.284 - - 0 - 0.00%
2019-10-24 0 0.051 0.049 0.058 - - 0 0 - 0.268 0.257 0.305 - - 0 - 0.00%
2019-10-23 0 0.051 0.049 0.054 - - 0 0 - 0.268 0.257 0.284 - - 0 - 0.00%
2019-10-22 0 0.051 0.051 0.054 0.049 0.049 64,285 3,004 0.0467 0.268 0.268 0.284 0.257 0.257 12,239 0.2454 0.00%
2019-10-21 0 0.051 0.047 0.062 - - 214 9 0.0421 0.268 0.247 0.326 - - 41 0.2209 0.00%
2019-10-18 0 0.051 0.048 0.051 0.051 0.051 80,000 4,080 0.0510 0.268 0.252 0.268 0.268 0.268 15,232 0.2679 -1.92%
2019-10-17 0 0.052 0.048 0.060 0.052 0.052 120,000 6,240 0.0520 0.273 0.252 0.315 0.273 0.273 22,847 0.2731 0.00%
2019-10-16 0 0.052 0.050 0.054 - - 0 0 - 0.273 0.263 0.284 - - 0 - 0.00%
2019-10-15 0 0.052 0.050 0.054 - - 0 0 - 0.273 0.263 0.284 - - 0 - 0.00%
2019-10-14 0 0.052 0.051 0.052 0.050 0.057 480,000 25,080 0.0523 0.273 0.268 0.273 0.263 0.299 91,389 0.2744 8.33%
2019-10-11 0 0.048 0.048 0.050 - - 0 0 - 0.252 0.252 0.263 - - 0 - 0.00%
2019-10-10 0 0.048 0.048 0.051 0.048 0.048 40,000 1,920 0.0480 0.252 0.252 0.268 0.252 0.252 7,616 0.2521 0.00%
2019-10-09 0 0.048 0.048 0.051 0.048 0.048 40,000 1,920 0.0480 0.252 0.252 0.268 0.252 0.252 7,616 0.2521 0.00%
2019-10-08 0 0.048 0.048 0.051 - - 0 0 - 0.252 0.252 0.268 - - 0 - 0.00%
2019-10-04 0 0.048 0.048 0.051 0.048 0.048 53,000 2,479 0.0468 0.252 0.252 0.268 0.252 0.252 10,091 0.2457 -4.00%
2019-10-03 0 0.050 0.050 0.056 - - 0 0 - 0.263 0.263 0.294 - - 0 - 2.04%
2019-10-02 0 0.049 0.049 0.052 0.049 0.050 480,000 23,840 0.0497 0.257 0.257 0.273 0.257 0.263 91,389 0.2609 -16.95%
2019-09-30 0 0.059 0.050 0.062 - - 0 0 - 0.310 0.263 0.326 - - 0 - 0.00%
2019-09-27 0 0.059 0.052 0.059 0.050 0.060 530,000 29,490 0.0556 0.310 0.273 0.310 0.263 0.315 100,909 0.2922 11.32%
2019-09-26 0 0.053 0.050 0.053 0.049 0.055 280,000 14,760 0.0527 0.278 0.263 0.278 0.257 0.289 53,310 0.2769 15.22%
2019-09-25 0 0.046 0.046 0.054 0.046 0.046 60,000 2,560 0.0427 0.242 0.242 0.284 0.242 0.242 11,424 0.2241 -4.17%
2019-09-24 0 0.048 0.046 0.054 - - 0 0 - 0.252 0.242 0.284 - - 0 - 0.00%
2019-09-23 0 0.048 0.046 0.051 - - 0 0 - 0.252 0.242 0.268 - - 0 - 0.00%
2019-09-20 0 0.048 0.046 0.056 0.048 0.048 123,000 5,889 0.0479 0.252 0.242 0.294 0.252 0.252 23,418 0.2515 -2.04%
2019-09-19 0 0.049 0.048 0.052 0.046 0.049 80,000 3,800 0.0475 0.257 0.252 0.273 0.242 0.257 15,232 0.2495 -2.00%
2019-09-18 0 0.050 0.050 0.053 - - 0 0 - 0.263 0.263 0.278 - - 0 - 0.00%
2019-09-17 0 0.050 0.047 0.052 - - 0 0 - 0.263 0.247 0.273 - - 0 - 0.00%
2019-09-16 0 0.050 0.048 0.052 - - 7,000 308 0.0440 0.263 0.252 0.273 - - 1,333 0.2311 0.00%
2019-09-13 0 0.050 0.050 0.053 - - 0 0 - 0.263 0.263 0.278 - - 0 - 0.00%
2019-09-12 0 0.050 0.050 0.053 - - 0 0 - 0.263 0.263 0.278 - - 0 - 0.00%
2019-09-11 0 0.050 0.050 0.054 - - 15,000 690 0.0460 0.263 0.263 0.284 - - 2,856 0.2416 4.17%
2019-09-10 0 0.048 0.048 0.052 - - 0 0 - 0.252 0.252 0.273 - - 0 - 0.00%
2019-09-09 0 0.048 0.046 0.051 - - 0 0 - 0.252 0.242 0.268 - - 0 - 0.00%
2019-09-06 0 0.048 0.048 0.053 0.046 0.046 62,500 2,740 0.0438 0.252 0.252 0.278 0.242 0.242 11,900 0.2303 -4.00%
2019-09-05 0 0.050 0.047 0.055 - - 0 0 - 0.263 0.247 0.289 - - 0 - 0.00%
2019-09-04 0 0.050 0.048 0.057 - - 0 0 - 0.263 0.252 0.299 - - 0 - 0.00%
2019-09-03 0 0.050 0.048 0.053 0.050 0.050 55,321 2,646 0.0478 0.263 0.252 0.278 0.263 0.263 10,533 0.2512 0.00%
2019-09-02 0 0.050 0.048 0.052 0.050 0.050 360,000 18,000 0.0500 0.263 0.252 0.273 0.263 0.263 68,542 0.2626 0.00%
2019-08-30 0 0.050 0.050 0.052 0.050 0.050 160,000 8,000 0.0500 0.263 0.263 0.273 0.263 0.263 30,463 0.2626 4.17%
2019-08-29 0 0.048 0.048 0.054 0.048 0.048 40,000 1,920 0.0480 0.252 0.252 0.284 0.252 0.252 7,616 0.2521 -7.69%
2019-08-28 0 0.052 0.050 0.054 - - 0 0 - 0.273 0.263 0.284 - - 0 - 0.00%
2019-08-27 0 0.052 0.051 0.056 0.052 0.053 200,000 10,520 0.0526 0.273 0.268 0.294 0.273 0.278 38,079 0.2763 -10.34%
2019-08-26 0 0.058 0.050 0.063 - - 0 0 - 0.305 0.263 0.331 - - 0 - 0.00%
2019-08-23 0 0.058 0.056 0.058 0.058 0.058 200,000 11,600 0.0580 0.305 0.294 0.305 0.305 0.305 38,079 0.3046 -4.92%
2019-08-22 0 0.061 0.050 0.061 - - 0 0 - 0.320 0.263 0.320 - - 0 - 0.00%
2019-08-21 0 0.061 0.055 0.061 - - 0 0 - 0.320 0.289 0.320 - - 0 - 0.00%
2019-08-20 0 0.061 0.055 0.063 - - 0 0 - 0.320 0.289 0.331 - - 0 - 0.00%
2019-08-19 0 0.061 0.056 0.062 - - 0 0 - 0.320 0.294 0.326 - - 0 - 0.00%
2019-08-16 0 0.061 0.055 0.063 - - 0 0 - 0.320 0.289 0.331 - - 0 - 0.00%
2019-08-15 0 0.061 0.057 0.062 0.061 0.061 200,000 12,200 0.0610 0.320 0.299 0.326 0.320 0.320 38,079 0.3204 0.00%
2019-08-14 0 0.061 0.060 0.064 0.061 0.062 1,600,000 98,680 0.0617 0.320 0.315 0.336 0.320 0.326 304,630 0.3239 0.00%
2019-08-13 0 0.061 0.056 0.061 0.061 0.061 40,000 2,440 0.0610 0.320 0.294 0.320 0.320 0.320 7,616 0.3204 8.93%
2019-08-12 0 0.056 0.056 0.064 - - 0 0 - 0.294 0.294 0.336 - - 0 - 0.00%
2019-08-09 0 0.056 0.056 0.063 0.056 0.056 80,000 4,480 0.0560 0.294 0.294 0.331 0.294 0.294 15,232 0.2941 -8.20%
2019-08-08 0 0.061 0.061 0.064 0.061 0.071 640,000 40,800 0.0638 0.320 0.320 0.336 0.320 0.373 121,852 0.3348 -4.69%
2019-08-07 0 0.064 0.057 0.064 0.058 0.071 280,000 17,520 0.0626 0.336 0.299 0.336 0.305 0.373 53,310 0.3286 12.28%
2019-08-06 0 0.057 0.051 0.060 - - 0 0 - 0.299 0.268 0.315 - - 0 - 0.00%
2019-08-05 0 0.057 0.051 0.057 - - 0 0 - 0.299 0.268 0.299 - - 0 - -3.39%
2019-08-02 0 0.059 0.052 0.059 0.065 0.065 40,000 2,600 0.0650 0.310 0.273 0.310 0.341 0.341 7,616 0.3414 5.36%
2019-08-01 0 0.056 0.055 0.057 0.055 0.056 760,000 42,280 0.0556 0.294 0.289 0.299 0.289 0.294 144,699 0.2922 1.82%
2019-07-31 0 0.055 0.055 0.066 - - 0 0 - 0.289 0.289 0.347 - - 0 - 0.00%
2019-07-30 0 0.055 0.055 0.064 0.051 0.065 500,000 30,600 0.0612 0.289 0.289 0.336 0.268 0.341 95,197 0.3214 -15.38%
2019-07-29 0 0.065 0.059 0.066 0.065 0.081 1,840,000 123,320 0.0670 0.341 0.310 0.347 0.341 0.425 350,325 0.3520 -7.14%
2019-07-26 0 0.070 0.055 0.070 - - 20,000 1,000 0.0500 0.368 0.289 0.368 - - 3,808 0.2626 0.00%
2019-07-25 0 0.070 0.053 0.070 0.053 0.070 1,609,000 91,761 0.0570 0.368 0.278 0.368 0.278 0.368 306,344 0.2995 18.64%
2019-07-24 0 0.059 0.052 0.080 - - 0 0 - 0.310 0.273 0.420 - - 0 - 0.00%
2019-07-23 0 0.059 0.059 0.065 0.059 0.065 1,520,000 92,760 0.0610 0.310 0.310 0.341 0.310 0.341 289,399 0.3205 -6.35%
2019-07-22 0 0.063 0.053 0.065 0.063 0.063 40,000 2,520 0.0630 0.331 0.278 0.341 0.331 0.331 7,616 0.3309 6.78%
2019-07-19 0 0.059 0.052 0.062 - - 0 0 - 0.310 0.273 0.326 - - 0 - 0.00%
2019-07-18 0 0.059 0.059 0.065 0.059 0.059 40,000 2,360 0.0590 0.310 0.310 0.341 0.310 0.310 7,616 0.3099 1.72%
2019-07-17 0 0.058 0.053 0.061 - - 0 0 - 0.305 0.278 0.320 - - 0 - 0.00%
2019-07-16 0 0.058 0.057 0.078 0.058 0.058 98,000 5,612 0.0573 0.305 0.299 0.410 0.305 0.305 18,659 0.3008 1.75%
2019-07-15 0 0.057 0.057 0.075 - - 0 0 - 0.299 0.299 0.394 - - 0 - 0.00%
2019-07-12 0 0.057 0.057 0.075 - - 0 0 - 0.299 0.299 0.394 - - 0 - 1.79%
2019-07-11 0 0.056 0.056 0.075 - - 0 0 - 0.294 0.294 0.394 - - 0 - 0.00%
2019-07-10 0 0.056 0.053 0.075 - - 0 0 - 0.294 0.278 0.394 - - 0 - 0.00%
2019-07-09 0 0.056 0.056 0.080 - - 0 0 - 0.294 0.294 0.420 - - 0 - 1.82%
2019-07-08 0 0.055 0.053 0.075 - - 5,000 250 0.0500 0.289 0.278 0.394 - - 952 0.2626 0.00%
2019-07-05 0 0.055 0.055 0.069 0.054 0.054 40,000 2,160 0.0540 0.289 0.289 0.362 0.284 0.284 7,616 0.2836 -8.33%
2019-07-04 0 0.060 0.060 0.071 - - 0 0 - 0.315 0.315 0.373 - - 0 - 0.00%
2019-07-03 0 0.060 0.060 0.074 - - 0 0 - 0.315 0.315 0.389 - - 0 - 0.00%
2019-07-02 0 0.060 0.060 0.069 0.060 0.060 120,000 7,200 0.0600 0.315 0.315 0.362 0.315 0.315 22,847 0.3151 0.00%
2019-06-28 0 0.060 0.055 0.070 - - 0 0 - 0.315 0.289 0.368 - - 0 - 0.00%
2019-06-27 0 0.060 0.056 0.060 0.060 0.063 280,000 17,040 0.0609 0.315 0.294 0.315 0.315 0.331 53,310 0.3196 -3.23%
2019-06-26 0 0.062 0.061 0.065 0.062 0.063 110,000 6,680 0.0607 0.326 0.320 0.341 0.326 0.331 20,943 0.3190 -1.59%
2019-06-25 0 0.063 0.054 0.073 - - 3,000 150 0.0500 0.331 0.284 0.383 - - 571 0.2626 0.00%
2019-06-24 0 0.063 0.063 0.074 - - 30,000 1,590 0.0530 0.331 0.331 0.389 - - 5,712 0.2784 1.61%
2019-06-21 0 0.062 0.061 0.065 0.062 0.062 920,000 57,040 0.0620 0.326 0.320 0.341 0.326 0.326 175,162 0.3256 1.64%
2019-06-20 0 0.061 0.060 0.064 0.061 0.065 680,000 42,340 0.0623 0.320 0.315 0.336 0.320 0.341 129,468 0.3270 -4.69%
2019-06-19 0 0.064 0.064 0.070 0.064 0.065 340,000 21,920 0.0645 0.336 0.336 0.368 0.336 0.341 64,734 0.3386 -1.54%
2019-06-18 0 0.065 0.064 0.066 0.065 0.066 400,000 26,200 0.0655 0.341 0.336 0.347 0.341 0.347 76,158 0.3440 0.00%
2019-06-17 0 0.065 0.065 0.068 0.065 0.065 40,000 2,600 0.0650 0.341 0.341 0.357 0.341 0.341 7,616 0.3414 3.17%
2019-06-14 0 0.063 0.058 0.063 0.051 0.064 720,000 41,880 0.0582 0.331 0.305 0.331 0.268 0.336 137,084 0.3055 -5.97%
2019-06-13 0 0.067 0.066 0.070 0.067 0.069 610,000 40,990 0.0672 0.352 0.347 0.368 0.352 0.362 116,140 0.3529 -1.47%
2019-06-12 0 0.068 0.068 0.071 0.068 0.068 80,000 5,440 0.0680 0.357 0.357 0.373 0.357 0.357 15,232 0.3572 0.00%
2019-06-11 0 0.068 0.064 0.070 - - 0 0 - 0.357 0.336 0.368 - - 0 - 0.00%
2019-06-10 0 0.068 0.068 0.071 0.068 0.068 200,000 13,600 0.0680 0.357 0.357 0.373 0.357 0.357 38,079 0.3572 0.00%
2019-06-06 0 0.068 0.067 0.071 0.068 0.068 80,000 5,440 0.0680 0.357 0.352 0.373 0.357 0.357 15,232 0.3572 0.00%
2019-06-05 0 0.068 0.067 0.077 0.068 0.068 120,000 8,160 0.0680 0.357 0.352 0.404 0.357 0.357 22,847 0.3572 3.03%
2019-06-04 0 0.066 0.066 0.076 - - 0 0 - 0.347 0.347 0.399 - - 0 - 1.54%
2019-06-03 0 0.065 0.055 0.065 - - 0 0 - 0.341 0.289 0.341 - - 0 - -1.52%
2019-05-31 0 0.066 0.066 0.071 0.066 0.066 60,000 3,840 0.0640 0.347 0.347 0.373 0.347 0.347 11,424 0.3361 0.00%
2019-05-30 0 0.066 0.058 0.066 - - 0 0 - 0.347 0.305 0.347 - - 0 - -4.35%
2019-05-29 0 0.069 0.068 0.071 0.069 0.069 400,000 27,600 0.0690 0.362 0.357 0.373 0.362 0.362 76,158 0.3624 0.00%
2019-05-28 0 0.069 0.069 0.071 0.069 0.070 130,000 8,910 0.0685 0.362 0.362 0.373 0.362 0.368 24,751 0.3600 -1.43%
2019-05-27 0 0.070 0.070 0.071 0.070 0.071 120,000 8,440 0.0703 0.368 0.368 0.373 0.368 0.373 22,847 0.3694 0.00%
2019-05-24 0 0.070 0.070 0.078 - - 0 0 - 0.368 0.368 0.410 - - 0 - 0.00%
2019-05-23 0 0.070 0.069 0.077 0.070 0.071 400,000 28,200 0.0705 0.368 0.362 0.404 0.368 0.373 76,158 0.3703 -1.41%
2019-05-22 0 0.071 0.071 0.072 - - 30,000 1,830 0.0610 0.373 0.373 0.378 - - 5,712 0.3204 0.00%
2019-05-21 0 0.071 0.071 0.078 0.071 0.072 340,000 24,220 0.0712 0.373 0.373 0.410 0.373 0.378 64,734 0.3741 -1.39%
2019-05-20 0 0.072 0.071 0.078 0.072 0.072 220,000 15,640 0.0711 0.378 0.373 0.410 0.378 0.378 41,887 0.3734 0.00%
2019-05-17 0 0.072 0.072 0.075 0.072 0.072 101,000 7,125 0.0705 0.378 0.378 0.394 0.378 0.378 19,230 0.3705 0.00%
2019-05-16 0 0.072 0.072 0.077 - - 0 0 - 0.378 0.378 0.404 - - 0 - 0.00%
2019-05-15 0 0.072 0.072 0.078 - - 0 0 - 0.378 0.378 0.410 - - 0 - 0.00%
2019-05-14 0 0.072 0.072 0.075 - - 0 0 - 0.378 0.378 0.394 - - 0 - 0.00%
2019-05-10 0 0.072 0.066 0.076 - - 0 0 - 0.378 0.347 0.399 - - 0 - 0.00%
2019-05-09 0 0.072 0.072 0.077 0.072 0.072 120,500 8,671 0.0720 0.378 0.378 0.404 0.378 0.378 22,942 0.3779 0.00%
2019-05-08 0 0.072 0.072 0.077 0.072 0.072 40,000 2,880 0.0720 0.378 0.378 0.404 0.378 0.378 7,616 0.3782 0.00%
2019-05-07 0 0.072 0.071 0.072 0.072 0.072 400,000 28,800 0.0720 0.378 0.373 0.378 0.378 0.378 76,158 0.3782 2.86%
2019-05-06 0 0.070 0.069 0.072 0.070 0.070 240,000 16,800 0.0700 0.368 0.362 0.378 0.368 0.368 45,695 0.3677 -1.41%
2019-05-03 0 0.071 0.057 0.075 - - 0 0 - 0.373 0.299 0.394 - - 0 - 0.00%
2019-05-02 0 0.071 0.057 0.075 - - 7,500 412 0.0549 0.373 0.299 0.394 - - 1,428 0.2885 0.00%
2019-04-30 0 0.071 0.060 0.071 - - 0 0 - 0.373 0.315 0.373 - - 0 - -4.05%
2019-04-29 0 0.074 0.069 0.074 - - 0 0 - 0.389 0.362 0.389 - - 0 - -1.33%
2019-04-26 0 0.075 0.067 0.076 0.075 0.075 80,000 6,000 0.0750 0.394 0.352 0.399 0.394 0.394 15,232 0.3939 4.17%
2019-04-25 0 0.072 0.068 0.074 0.072 0.072 50,000 3,520 0.0704 0.378 0.357 0.389 0.378 0.378 9,520 0.3698 0.00%
2019-04-24 0 0.072 0.066 0.077 - - 0 0 - 0.378 0.347 0.404 - - 0 - 0.00%
2019-04-23 0 0.072 0.070 0.075 0.072 0.074 1,320,000 96,320 0.0730 0.378 0.368 0.394 0.378 0.389 251,320 0.3833 0.00%
2019-04-18 0 0.072 0.070 0.075 0.072 0.072 418,000 29,952 0.0717 0.378 0.368 0.394 0.378 0.378 79,585 0.3764 2.86%
2019-04-17 0 0.070 0.070 0.074 0.070 0.075 1,240,000 89,080 0.0718 0.368 0.368 0.389 0.368 0.394 236,089 0.3773 -7.89%
2019-04-16 0 0.076 0.073 0.076 0.074 0.076 742,500 55,090 0.0742 0.399 0.383 0.399 0.389 0.399 141,368 0.3897 5.56%
2019-04-15 0 0.072 0.065 0.075 0.064 0.075 3,030,000 207,420 0.0685 0.378 0.341 0.394 0.336 0.394 576,894 0.3595 9.09%
2019-04-12 0 0.066 0.066 0.067 0.066 0.066 150,000 9,750 0.0650 0.347 0.347 0.352 0.347 0.347 28,559 0.3414 0.00%
2019-04-11 0 0.066 0.066 0.067 0.058 0.066 1,680,000 101,120 0.0602 0.347 0.347 0.352 0.305 0.347 319,862 0.3161 20.00%
2019-04-10 0 0.055 0.049 0.063 - - 0 0 - 0.289 0.257 0.331 - - 0 - 0.00%
2019-04-09 0 0.055 0.051 0.063 - - 0 0 - 0.289 0.268 0.331 - - 0 - 0.00%
2019-04-08 0 0.055 0.052 0.055 0.055 0.055 68,000 3,348 0.0492 0.289 0.273 0.289 0.289 0.289 12,947 0.2586 -6.78%
2019-04-04 0 0.059 0.053 0.060 0.059 0.059 41,000 2,401 0.0586 0.310 0.278 0.315 0.310 0.310 7,806 0.3076 13.46%
2019-04-03 0 0.052 0.051 0.068 - - 27,000 1,276 0.0473 0.273 0.268 0.357 - - 5,141 0.2482 0.00%
2019-04-02 0 0.052 0.052 0.059 0.052 0.052 75,000 3,785 0.0505 0.273 0.273 0.310 0.273 0.273 14,280 0.2651 -13.33%
2019-04-01 0 0.060 0.051 0.060 - - 0 0 - 0.315 0.268 0.315 - - 0 - 0.00%
2019-03-29 0 0.060 0.050 0.070 - - 0 0 - 0.315 0.263 0.368 - - 0 - 0.00%
2019-03-28 0 0.060 0.050 0.078 - - 0 0 - 0.315 0.263 0.410 - - 0 - 0.00%
2019-03-27 0 0.060 0.050 0.063 - - 0 0 - 0.315 0.263 0.331 - - 0 - 0.00%
2019-03-26 0 0.060 0.052 0.063 - - 0 0 - 0.315 0.273 0.331 - - 0 - 0.00%
2019-03-25 0 0.060 0.051 0.063 - - 0 0 - 0.315 0.268 0.331 - - 0 - 0.00%
2019-03-22 0 0.060 0.052 0.063 - - 0 0 - 0.315 0.273 0.331 - - 0 - 0.00%
2019-03-21 0 0.060 0.053 0.063 - - 0 0 - 0.315 0.278 0.331 - - 0 - 0.00%
2019-03-20 0 0.060 0.054 0.063 - - 0 0 - 0.315 0.284 0.331 - - 0 - 0.00%
2019-03-19 0 0.060 0.051 0.063 - - 80,000 4,800 0.0600 0.315 0.268 0.331 - - 15,232 0.3151 0.00%
2019-03-18 0 0.060 0.051 0.065 - - 0 0 - 0.315 0.268 0.341 - - 0 - 0.00%
2019-03-15 0 0.060 0.060 0.068 - - 0 0 - 0.315 0.315 0.357 - - 0 - 0.00%
2019-03-14 0 0.060 0.060 0.068 0.060 0.060 158,500 9,157 0.0578 0.315 0.315 0.357 0.315 0.315 30,177 0.3034 0.00%
2019-03-13 0 0.060 0.060 0.069 0.060 0.060 400,000 24,000 0.0600 0.315 0.315 0.362 0.315 0.315 76,158 0.3151 -1.64%
2019-03-12 0 0.061 0.058 0.069 - - 0 0 - 0.320 0.305 0.362 - - 0 - 0.00%
2019-03-11 0 0.061 0.060 0.066 0.060 0.061 160,000 9,680 0.0605 0.320 0.315 0.347 0.315 0.320 30,463 0.3178 -6.15%
2019-03-08 0 0.065 0.060 0.065 - - 0 0 - 0.341 0.315 0.341 - - 0 - -2.99%
2019-03-07 0 0.067 0.058 0.067 0.062 0.068 1,560,000 103,880 0.0666 0.352 0.305 0.352 0.326 0.357 297,015 0.3497 24.07%
2019-03-06 0 0.054 0.054 0.062 - - 0 0 - 0.284 0.284 0.326 - - 0 - 0.00%
2019-03-05 0 0.054 0.054 0.062 - - 0 0 - 0.284 0.284 0.326 - - 0 - 0.00%
2019-03-04 0 0.054 0.054 0.062 - - 0 0 - 0.284 0.284 0.326 - - 0 - 0.00%
2019-03-01 0 0.054 0.053 0.062 0.054 0.054 100,000 5,280 0.0528 0.284 0.278 0.326 0.284 0.284 19,039 0.2773 -3.57%
2019-02-28 0 0.056 0.056 0.058 0.056 0.056 241,000 13,490 0.0560 0.294 0.294 0.305 0.294 0.294 45,885 0.2940 -3.45%
2019-02-27 0 0.058 0.055 0.058 - - 0 0 - 0.305 0.289 0.305 - - 0 - 0.00%
2019-02-26 0 0.058 0.051 0.062 - - 0 0 - 0.305 0.268 0.326 - - 0 - 0.00%
2019-02-25 0 0.058 0.056 0.062 0.056 0.058 190,000 10,620 0.0559 0.305 0.294 0.326 0.294 0.305 36,175 0.2936 -3.33%
2019-02-22 0 0.060 0.059 0.062 - - 0 0 - 0.315 0.310 0.326 - - 0 - 0.00%
2019-02-21 0 0.060 0.055 0.062 0.055 0.060 770,000 45,100 0.0586 0.315 0.289 0.326 0.289 0.315 146,603 0.3076 9.09%
2019-02-20 0 0.055 0.055 0.060 - - 0 0 - 0.289 0.289 0.315 - - 0 - 0.00%
2019-02-19 0 0.055 0.055 0.060 0.055 0.055 280,000 15,400 0.0550 0.289 0.289 0.315 0.289 0.289 53,310 0.2889 0.00%
2019-02-18 0 0.055 0.054 0.059 - - 0 0 - 0.289 0.284 0.310 - - 0 - 0.00%
2019-02-15 0 0.055 0.055 0.059 0.054 0.055 520,000 28,360 0.0545 0.289 0.289 0.310 0.284 0.289 99,005 0.2865 -6.78%
2019-02-14 0 0.059 0.051 0.060 0.055 0.059 640,000 37,120 0.0580 0.310 0.268 0.315 0.289 0.310 121,852 0.3046 7.27%
2019-02-13 0 0.055 0.046 0.055 - - 0 0 - 0.289 0.242 0.289 - - 0 - 0.00%
2019-02-12 0 0.055 0.045 0.055 - - 0 0 - 0.289 0.236 0.289 - - 0 - 0.00%
2019-02-11 0 0.055 0.046 0.055 0.050 0.055 105,000 5,200 0.0495 0.289 0.242 0.289 0.263 0.289 19,991 0.2601 0.00%
2019-02-08 0 0.055 0.046 0.055 0.046 0.055 160,000 7,720 0.0483 0.289 0.242 0.289 0.242 0.289 30,463 0.2534 -3.51%
2019-02-04 0 0.057 0.046 0.057 - - 0 0 - 0.299 0.242 0.299 - - 0 - 0.00%
2019-02-01 0 0.057 0.045 0.057 - - 0 0 - 0.299 0.236 0.299 - - 0 - 0.00%
2019-01-31 0 0.057 0.046 0.057 - - 0 0 - 0.299 0.242 0.299 - - 0 - 0.00%
2019-01-30 0 0.057 0.043 0.057 - - 0 0 - 0.299 0.226 0.299 - - 0 - 0.00%
2019-01-29 0 0.057 0.046 0.057 0.057 0.057 120,000 6,840 0.0570 0.299 0.242 0.299 0.299 0.299 22,847 0.2994 0.00%
2019-01-28 0 0.057 0.045 0.057 0.043 0.059 400,000 17,840 0.0446 0.299 0.236 0.299 0.226 0.310 76,158 0.2343 21.28%
2019-01-25 0 0.047 0.043 0.059 - - 0 0 - 0.247 0.226 0.310 - - 0 - 0.00%
2019-01-24 0 0.047 0.047 0.059 0.047 0.047 200,000 9,400 0.0470 0.247 0.247 0.310 0.247 0.247 38,079 0.2469 0.00%
2019-01-23 0 0.047 0.039 0.059 - - 0 0 - 0.247 0.205 0.310 - - 0 - 0.00%
2019-01-22 0 0.047 0.039 0.060 - - 0 0 - 0.247 0.205 0.315 - - 0 - 0.00%
2019-01-21 0 0.047 0.047 0.060 - - 0 0 - 0.247 0.247 0.315 - - 0 - 2.17%
2019-01-18 0 0.046 0.046 0.060 - - 0 0 - 0.242 0.242 0.315 - - 0 - 0.00%
2019-01-17 0 0.046 0.045 0.060 - - 15,000 600 0.0400 0.242 0.236 0.315 - - 2,856 0.2101 0.00%
2019-01-16 0 0.046 0.044 0.060 - - 0 0 - 0.242 0.231 0.315 - - 0 - 0.00%
2019-01-15 0 0.046 0.046 0.060 0.046 0.046 40,000 1,840 0.0460 0.242 0.242 0.315 0.242 0.242 7,616 0.2416 -4.17%
2019-01-14 0 0.048 0.047 0.060 - - 19,500 858 0.0440 0.252 0.247 0.315 - - 3,713 0.2311 0.00%
2019-01-11 0 0.048 0.048 0.050 - - 0 0 - 0.252 0.252 0.263 - - 0 - 2.13%
2019-01-10 0 0.047 0.047 0.059 - - 0 0 - 0.247 0.247 0.310 - - 0 - 0.00%
2019-01-09 0 0.047 0.047 0.059 0.047 0.047 66,000 2,920 0.0442 0.247 0.247 0.310 0.247 0.247 12,566 0.2324 -11.32%
2019-01-08 0 0.053 0.046 0.060 - - 0 0 - 0.278 0.242 0.315 - - 0 - 0.00%
2019-01-07 0 0.053 0.045 0.053 - - 0 0 - 0.278 0.236 0.278 - - 0 - 0.00%
2019-01-04 0 0.053 0.044 0.060 - - 0 0 - 0.278 0.231 0.315 - - 0 - 0.00%
2019-01-03 0 0.053 0.044 0.053 - - 15,000 570 0.0380 0.278 0.231 0.278 - - 2,856 0.1996 0.00%
2019-01-02 0 0.053 0.039 0.059 - - 0 0 - 0.278 0.205 0.310 - - 0 - 0.00%
2018-12-31 0 0.053 0.043 0.060 - - 0 0 - 0.278 0.226 0.315 - - 0 - 0.00%
2018-12-28 0 0.053 0.053 0.060 0.053 0.053 135,000 7,080 0.0524 0.278 0.278 0.315 0.278 0.278 25,703 0.2755 1.92%
2018-12-27 0 0.052 0.043 0.060 - - 0 0 - 0.273 0.226 0.315 - - 0 - 0.00%
2018-12-24 0 0.052 0.044 0.060 - - 0 0 - 0.273 0.231 0.315 - - 0 - 0.00%
2018-12-21 0 0.052 0.044 0.058 0.043 0.052 350,000 15,970 0.0456 0.273 0.231 0.305 0.226 0.273 66,638 0.2397 4.00%
2018-12-20 0 0.050 0.050 0.058 0.050 0.050 86,071 3,874 0.0450 0.263 0.263 0.305 0.263 0.263 16,387 0.2364 -10.71%
2018-12-19 0 0.056 0.048 0.059 0.054 0.056 1,126,000 61,916 0.0550 0.294 0.252 0.310 0.284 0.294 214,384 0.2888 3.70%
2018-12-18 0 0.054 0.044 0.060 - - 0 0 - 0.284 0.231 0.315 - - 0 - 0.00%
2018-12-17 0 0.054 0.047 0.060 - - 0 0 - 0.284 0.247 0.315 - - 0 - 0.00%
2018-12-14 0 0.054 0.050 0.058 - - 0 0 - 0.284 0.263 0.305 - - 0 - 0.00%
2018-12-13 0 0.054 0.048 0.054 - - 0 0 - 0.284 0.252 0.284 - - 0 - -1.82%
2018-12-12 0 0.055 0.049 0.055 - - 0 0 - 0.289 0.257 0.289 - - 0 - -5.17%
2018-12-11 0 0.058 0.045 0.058 0.045 0.060 562,000 31,080 0.0553 0.305 0.236 0.305 0.236 0.315 107,001 0.2905 28.89%
2018-12-10 0 0.045 0.045 0.050 0.045 0.045 71,000 3,040 0.0428 0.236 0.236 0.263 0.236 0.236 13,518 0.2249 -13.46%
2018-12-07 0 0.052 0.044 0.053 - - 0 0 - 0.273 0.231 0.278 - - 0 - 0.00%
2018-12-06 0 0.052 0.045 0.066 - - 0 0 - 0.273 0.236 0.347 - - 0 - 0.00%
2018-12-05 0 0.052 0.052 0.059 0.047 0.047 40,000 1,880 0.0470 0.273 0.273 0.310 0.247 0.247 7,616 0.2469 -1.89%
2018-12-04 0 0.053 0.045 0.053 0.051 0.053 1,040,000 54,640 0.0525 0.278 0.236 0.278 0.268 0.278 198,010 0.2759 3.92%
2018-12-03 0 0.051 0.046 0.058 - - 10,000 420 0.0420 0.268 0.242 0.305 - - 1,904 0.2206 0.00%
2018-11-30 0 0.051 0.049 0.059 0.051 0.051 80,000 4,080 0.0510 0.268 0.257 0.310 0.268 0.268 15,232 0.2679 -7.27%
2018-11-29 0 0.055 0.049 0.055 - - 0 0 - 0.289 0.257 0.289 - - 0 - 0.00%
2018-11-28 0 0.055 0.048 0.055 0.059 0.060 1,800,000 107,880 0.0599 0.289 0.252 0.289 0.310 0.315 342,709 0.3148 14.58%
2018-11-27 0 0.048 0.046 0.048 - - 0 0 - 0.252 0.242 0.252 - - 0 - 0.00%
2018-11-26 0 0.048 0.048 0.053 0.043 0.051 1,194,500 58,928 0.0493 0.252 0.252 0.278 0.226 0.268 227,426 0.2591 -18.64%
2018-11-23 0 0.059 0.045 0.059 0.059 0.059 40,000 2,360 0.0590 0.310 0.236 0.310 0.310 0.310 7,616 0.3099 22.92%
2018-11-22 0 0.048 0.044 0.050 - - 0 0 - 0.252 0.231 0.263 - - 0 - 0.00%
2018-11-21 0 0.048 0.046 0.051 - - 0 0 - 0.252 0.242 0.268 - - 0 - 0.00%
2018-11-20 0 0.048 0.045 0.052 - - 0 0 - 0.252 0.236 0.273 - - 0 - 0.00%
2018-11-19 0 0.048 0.046 0.048 0.048 0.048 240,000 11,520 0.0480 0.252 0.242 0.252 0.252 0.252 45,695 0.2521 -5.88%
2018-11-16 0 0.051 0.048 0.051 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2018-11-15 0 0.051 0.048 0.051 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2018-11-14 0 0.051 0.048 0.051 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2018-11-13 0 0.051 0.048 0.051 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2018-11-12 0 0.051 0.049 0.051 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2018-11-09 0 0.051 0.049 0.051 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2018-11-08 0 0.051 0.050 0.051 - - 0 0 - 0.268 0.263 0.268 - - 0 - -7.27%
2018-11-07 0 0.055 0.049 0.055 0.048 0.057 500,000 24,460 0.0489 0.289 0.257 0.289 0.252 0.299 95,197 0.2569 10.00%
2018-11-06 0 0.050 0.047 0.053 - - 120,000 6,120 0.0510 0.263 0.247 0.278 - - 22,847 0.2679 0.00%
2018-11-05 0 0.050 0.048 0.051 - - 40,000 2,000 0.0500 0.263 0.252 0.268 - - 7,616 0.2626 0.00%
2018-11-02 0 0.050 0.049 0.051 0.050 0.050 40,000 2,000 0.0500 0.263 0.257 0.268 0.263 0.263 7,616 0.2626 0.00%
2018-11-01 0 0.050 0.048 0.053 - - 0 0 - 0.263 0.252 0.278 - - 0 - 0.00%
2018-10-31 0 0.050 0.048 0.051 0.050 0.050 80,000 4,000 0.0500 0.263 0.252 0.268 0.263 0.263 15,232 0.2626 -1.96%
2018-10-30 0 0.051 0.051 0.052 0.051 0.052 435,000 22,050 0.0507 0.268 0.268 0.273 0.268 0.273 82,821 0.2662 -12.07%
2018-10-29 0 0.058 0.049 0.058 0.049 0.058 760,000 42,520 0.0559 0.305 0.257 0.305 0.257 0.305 144,699 0.2939 9.43%
2018-10-26 0 0.053 0.049 0.054 0.053 0.053 80,000 4,240 0.0530 0.278 0.257 0.284 0.278 0.278 15,232 0.2784 -1.85%
2018-10-25 0 0.054 0.049 0.054 - - 0 0 - 0.284 0.257 0.284 - - 0 - -3.57%
2018-10-24 0 0.056 0.050 0.056 0.072 0.072 40,000 2,880 0.0720 0.294 0.263 0.294 0.378 0.378 7,616 0.3782 7.69%
2018-10-23 0 0.052 0.051 0.055 0.052 0.052 40,000 2,080 0.0520 0.273 0.268 0.289 0.273 0.273 7,616 0.2731 -10.34%
2018-10-22 0 0.058 0.049 0.058 - - 0 0 - 0.305 0.257 0.305 - - 0 - 0.00%
2018-10-19 0 0.058 0.049 0.058 0.060 0.060 40,000 2,400 0.0600 0.305 0.257 0.305 0.315 0.315 7,616 0.3151 3.57%
2018-10-18 0 0.056 0.052 0.056 - - 0 0 - 0.294 0.273 0.294 - - 0 - -6.67%
2018-10-16 0 0.060 0.051 0.060 0.063 0.063 40,000 2,520 0.0630 0.315 0.268 0.315 0.331 0.331 7,616 0.3309 7.14%
2018-10-15 0 0.056 0.051 0.056 0.056 0.065 120,000 7,120 0.0593 0.294 0.268 0.294 0.294 0.341 22,847 0.3116 3.70%
2018-10-12 0 0.054 0.048 0.054 0.056 0.056 50,000 2,620 0.0524 0.284 0.252 0.284 0.294 0.294 9,520 0.2752 12.50%
2018-10-11 0 0.048 0.048 0.050 0.048 0.051 1,520,000 74,160 0.0488 0.252 0.252 0.263 0.252 0.268 289,399 0.2563 -9.43%
2018-10-10 0 0.053 0.053 0.055 0.050 0.054 2,040,000 105,320 0.0516 0.278 0.278 0.289 0.263 0.284 388,404 0.2712 -1.85%
2018-10-09 0 0.054 0.054 0.057 0.052 0.052 120,000 6,240 0.0520 0.284 0.284 0.299 0.273 0.273 22,847 0.2731 -5.26%
2018-10-08 0 0.057 0.054 0.060 0.057 0.057 200,000 11,400 0.0570 0.299 0.284 0.315 0.299 0.299 38,079 0.2994 0.00%
2018-10-05 0 0.057 0.053 0.080 0.057 0.057 200,000 11,400 0.0570 0.299 0.278 0.420 0.299 0.299 38,079 0.2994 0.00%
2018-10-04 0 0.057 0.053 0.075 - - 0 0 - 0.299 0.278 0.394 - - 0 - 0.00%
2018-10-03 0 0.057 0.054 0.080 - - 0 0 - 0.299 0.284 0.420 - - 0 - 0.00%
2018-10-02 0 0.057 0.054 0.072 - - 0 0 - 0.299 0.284 0.378 - - 0 - 0.00%
2018-09-28 0 0.057 0.054 0.062 0.057 0.057 880,000 50,160 0.0570 0.299 0.284 0.326 0.299 0.299 167,547 0.2994 5.56%
2018-09-27 0 0.054 0.053 0.059 - - 0 0 - 0.284 0.278 0.310 - - 0 - 0.00%
2018-09-26 0 0.054 0.053 0.059 - - 0 0 - 0.284 0.278 0.310 - - 0 - 0.00%
2018-09-24 0 0.054 0.050 0.059 - - 0 0 - 0.284 0.263 0.310 - - 0 - 0.00%
2018-09-21 0 0.054 0.054 0.060 0.050 0.054 1,000,000 52,160 0.0522 0.284 0.284 0.315 0.263 0.284 190,394 0.2740 -10.00%
2018-09-20 0 0.060 0.055 0.068 - - 0 0 - 0.315 0.289 0.357 - - 0 - 0.00%
2018-09-19 0 0.060 0.055 0.069 - - 0 0 - 0.315 0.289 0.362 - - 0 - 0.00%
2018-09-18 0 0.060 0.055 0.067 0.057 0.060 1,200,000 69,600 0.0580 0.315 0.289 0.352 0.299 0.315 228,473 0.3046 9.09%
2018-09-17 0 0.055 0.053 0.063 - - 0 0 - 0.289 0.278 0.331 - - 0 - 0.00%
2018-09-14 0 0.055 0.053 0.065 - - 0 0 - 0.289 0.278 0.341 - - 0 - 0.00%
2018-09-13 0 0.055 0.052 0.061 - - 0 0 - 0.289 0.273 0.320 - - 0 - 0.00%
2018-09-12 0 0.055 0.052 0.061 - - 0 0 - 0.289 0.273 0.320 - - 0 - 0.00%
2018-09-11 0 0.055 0.053 0.059 0.055 0.063 315,000 18,725 0.0594 0.289 0.278 0.310 0.289 0.331 59,974 0.3122 -1.79%
2018-09-10 0 0.056 0.056 0.068 0.056 0.056 40,000 2,240 0.0560 0.294 0.294 0.357 0.294 0.294 7,616 0.2941 0.00%
2018-09-07 0 0.056 0.055 0.060 0.054 0.056 1,600,000 89,520 0.0560 0.294 0.289 0.315 0.284 0.294 304,630 0.2939 -12.50%
2018-09-06 0 0.064 0.055 0.064 - - 0 0 - 0.336 0.289 0.336 - - 0 - -1.54%
2018-09-05 0 0.065 0.056 0.065 0.069 0.069 40,000 2,760 0.0690 0.341 0.294 0.341 0.362 0.362 7,616 0.3624 18.18%
2018-09-04 0 0.055 0.055 0.060 0.055 0.055 100,000 5,400 0.0540 0.289 0.289 0.315 0.289 0.289 19,039 0.2836 0.00%
2018-09-03 0 0.055 0.055 0.059 0.055 0.062 380,000 21,400 0.0563 0.289 0.289 0.310 0.289 0.326 72,350 0.2958 -12.70%
2018-08-31 0 0.063 0.055 0.063 - - 0 0 - 0.331 0.289 0.331 - - 0 - -1.56%
2018-08-30 0 0.064 0.054 0.064 0.065 0.065 200,000 13,000 0.0650 0.336 0.284 0.336 0.341 0.341 38,079 0.3414 -1.54%
2018-08-29 0 0.065 0.055 0.065 0.061 0.072 80,000 5,320 0.0665 0.341 0.289 0.341 0.320 0.378 15,232 0.3493 6.56%
2018-08-28 0 0.061 0.055 0.065 - - 10,000 495 0.0495 0.320 0.289 0.341 - - 1,904 0.2600 0.00%
2018-08-27 0 0.061 0.053 0.064 - - 0 0 - 0.320 0.278 0.336 - - 0 - 0.00%
2018-08-24 0 0.061 0.053 0.062 - - 0 0 - 0.320 0.278 0.326 - - 0 - 0.00%
2018-08-23 0 0.061 0.054 0.061 - - 0 0 - 0.320 0.284 0.320 - - 0 - -1.61%
2018-08-22 0 0.062 0.054 0.062 - - 16,500 792 0.0480 0.326 0.284 0.326 - - 3,142 0.2521 0.00%
2018-08-21 0 0.062 0.054 0.062 0.062 0.062 40,000 2,480 0.0620 0.326 0.284 0.326 0.326 0.326 7,616 0.3256 0.00%
2018-08-20 0 0.062 0.055 0.062 0.052 0.073 400,000 21,880 0.0547 0.326 0.289 0.326 0.273 0.383 76,158 0.2873 12.73%
2018-08-17 0 0.055 0.055 0.063 - - 0 0 - 0.289 0.289 0.331 - - 0 - 0.00%
2018-08-16 0 0.055 0.054 0.064 0.055 0.055 480,000 26,400 0.0550 0.289 0.284 0.336 0.289 0.289 91,389 0.2889 -1.79%
2018-08-15 0 0.056 0.055 0.064 0.056 0.057 360,000 20,280 0.0563 0.294 0.289 0.336 0.294 0.299 68,542 0.2959 -3.45%
2018-08-14 0 0.058 0.053 0.063 - - 0 0 - 0.305 0.278 0.331 - - 0 - 0.00%
2018-08-13 0 0.058 0.054 0.064 0.058 0.058 190,000 10,480 0.0552 0.305 0.284 0.336 0.305 0.305 36,175 0.2897 -10.77%
2018-08-10 0 0.065 0.055 0.065 - - 500 22 0.0440 0.341 0.289 0.341 - - 95 0.2311 0.00%
2018-08-09 0 0.065 0.055 0.070 - - 0 0 - 0.341 0.289 0.368 - - 0 - 0.00%
2018-08-08 0 0.065 0.058 0.065 0.065 0.075 120,000 8,440 0.0703 0.341 0.305 0.341 0.341 0.394 22,847 0.3694 25.00%
2018-08-07 0 0.052 0.052 0.065 0.050 0.052 148,000 7,420 0.0501 0.273 0.273 0.341 0.263 0.273 28,178 0.2633 -5.45%
2018-08-06 0 0.055 0.054 0.065 - - 0 0 - 0.289 0.284 0.341 - - 0 - 0.00%
2018-08-03 0 0.055 0.053 0.063 - - 0 0 - 0.289 0.278 0.331 - - 0 - 0.00%
2018-08-02 0 0.055 0.055 0.068 0.055 0.055 70,000 3,700 0.0529 0.289 0.289 0.357 0.289 0.289 13,328 0.2776 -3.51%
2018-08-01 0 0.057 0.056 0.068 0.057 0.057 320,000 18,240 0.0570 0.299 0.294 0.357 0.299 0.299 60,926 0.2994 -5.00%
2018-07-31 0 0.060 0.056 0.065 - - 0 0 - 0.315 0.294 0.341 - - 0 - 0.00%
2018-07-30 0 0.060 0.056 0.066 0.060 0.061 322,000 19,580 0.0608 0.315 0.294 0.347 0.315 0.320 61,307 0.3194 -1.64%
2018-07-27 0 0.061 0.057 0.065 - - 0 0 - 0.320 0.299 0.341 - - 0 - 0.00%
2018-07-26 0 0.061 0.057 0.065 0.061 0.061 320,000 19,520 0.0610 0.320 0.299 0.341 0.320 0.320 60,926 0.3204 1.67%
2018-07-25 0 0.060 0.057 0.063 0.060 0.062 400,000 24,400 0.0610 0.315 0.299 0.331 0.315 0.326 76,158 0.3204 -3.23%
2018-07-24 0 0.062 0.062 0.064 0.057 0.075 640,000 37,400 0.0584 0.326 0.326 0.336 0.299 0.394 121,852 0.3069 12.73%
2018-07-23 0 0.055 0.055 0.075 0.055 0.055 120,000 6,600 0.0550 0.289 0.289 0.394 0.289 0.289 22,847 0.2889 -3.51%
2018-07-20 0 0.057 0.057 0.075 - - 0 0 - 0.299 0.299 0.394 - - 0 - 3.64%
2018-07-19 0 0.055 0.055 0.075 0.055 0.055 340,000 18,500 0.0544 0.289 0.289 0.394 0.289 0.289 64,734 0.2858 -3.51%
2018-07-18 0 0.057 0.055 0.067 - - 0 0 - 0.299 0.289 0.352 - - 0 - 0.00%
2018-07-17 0 0.057 0.056 0.064 0.057 0.057 70,000 3,780 0.0540 0.299 0.294 0.336 0.299 0.299 13,328 0.2836 -6.56%
2018-07-16 0 0.061 0.057 0.070 - - 0 0 - 0.320 0.299 0.368 - - 0 - 0.00%
2018-07-13 0 0.061 0.054 0.068 - - 0 0 - 0.320 0.284 0.357 - - 0 - 0.00%
2018-07-12 0 0.061 0.061 0.068 0.060 0.061 110,000 6,460 0.0587 0.320 0.320 0.357 0.315 0.320 20,943 0.3085 -4.69%
2018-07-11 0 0.064 0.061 0.070 - - 0 0 - 0.336 0.320 0.368 - - 0 - 0.00%
2018-07-10 0 0.064 0.062 0.073 0.062 0.064 1,000,000 63,760 0.0638 0.336 0.326 0.383 0.326 0.336 190,394 0.3349 0.00%
2018-07-09 0 0.064 0.064 0.065 0.064 0.065 2,624,000 170,336 0.0649 0.336 0.336 0.341 0.336 0.341 499,594 0.3409 0.00%
2018-07-06 0 0.064 0.064 0.070 - - 0 0 - 0.336 0.336 0.368 - - 0 - 0.00%
2018-07-05 0 0.064 0.064 0.069 0.064 0.064 55,000 3,415 0.0621 0.336 0.336 0.362 0.336 0.336 10,472 0.3261 -4.48%
2018-07-04 0 0.067 0.062 0.074 - - 0 0 - 0.352 0.326 0.389 - - 0 - 0.00%
2018-07-03 0 0.067 0.066 0.070 0.067 0.067 200,000 13,400 0.0670 0.352 0.347 0.368 0.352 0.352 38,079 0.3519 3.08%
2018-06-29 0 0.065 0.065 0.071 - - 23,000 1,342 0.0583 0.341 0.341 0.373 - - 4,379 0.3065 0.00%
2018-06-28 0 0.065 0.065 0.073 0.064 0.065 145,000 9,210 0.0635 0.341 0.341 0.383 0.336 0.341 27,607 0.3336 0.00%
2018-06-27 0 0.065 0.063 0.068 0.065 0.065 293,000 18,954 0.0647 0.341 0.331 0.357 0.341 0.341 55,785 0.3398 -1.52%
2018-06-26 0 0.066 0.063 0.069 - - 0 0 - 0.347 0.331 0.362 - - 0 - 0.00%
2018-06-25 0 0.066 0.065 0.069 0.066 0.066 1,123,500 74,119 0.0660 0.347 0.341 0.362 0.347 0.347 213,908 0.3465 -1.49%
2018-06-22 0 0.067 0.063 0.070 - - 0 0 - 0.352 0.331 0.368 - - 0 - 0.00%
2018-06-21 0 0.067 0.066 0.071 0.067 0.068 370,000 24,850 0.0672 0.352 0.347 0.373 0.352 0.357 70,446 0.3528 1.52%
2018-06-20 0 0.066 0.066 0.078 - - 0 0 - 0.347 0.347 0.410 - - 0 - 0.00%
2018-06-19 0 0.066 0.063 0.069 0.066 0.067 400,000 26,600 0.0665 0.347 0.331 0.362 0.347 0.352 76,158 0.3493 -2.94%
2018-06-15 0 0.068 0.068 0.074 0.068 0.068 75,000 4,925 0.0657 0.357 0.357 0.389 0.357 0.357 14,280 0.3449 4.62%
2018-06-14 0 0.065 0.064 0.069 0.064 0.071 780,000 53,520 0.0686 0.341 0.336 0.362 0.336 0.373 148,507 0.3604 -10.96%
2018-06-13 0 0.073 0.072 0.077 0.069 0.081 690,000 51,560 0.0747 0.383 0.378 0.404 0.362 0.425 131,372 0.3925 4.29%
2018-06-12 0 0.070 0.069 0.082 - - 0 0 - 0.368 0.362 0.431 - - 0 - 0.00%
2018-06-11 0 0.070 0.069 0.082 - - 0 0 - 0.368 0.362 0.431 - - 0 - 0.00%
2018-06-08 0 0.070 0.068 0.082 - - 0 0 - 0.368 0.357 0.431 - - 0 - 0.00%
2018-06-07 0 0.070 0.070 0.075 0.070 0.070 40,000 2,800 0.0700 0.368 0.368 0.394 0.368 0.368 7,616 0.3677 0.00%
2018-06-06 0 0.070 0.070 0.075 0.068 0.075 210,000 15,350 0.0731 0.368 0.368 0.394 0.357 0.394 39,983 0.3839 -7.89%
2018-06-05 0 0.076 0.072 0.076 - - 0 0 - 0.399 0.378 0.399 - - 0 - -1.30%
2018-06-04 0 0.077 0.072 0.077 - - 0 0 - 0.404 0.378 0.404 - - 0 - -1.28%
2018-06-01 0 0.078 0.073 0.078 0.071 0.079 395,000 29,075 0.0736 0.410 0.383 0.410 0.373 0.415 75,206 0.3866 9.86%
2018-05-31 0 0.071 0.071 0.082 0.071 0.071 320,000 22,720 0.0710 0.373 0.373 0.431 0.373 0.373 60,926 0.3729 0.00%
2018-05-30 0 0.071 0.067 0.071 0.067 0.072 1,353,000 92,500 0.0684 0.373 0.352 0.373 0.352 0.378 257,603 0.3591 5.97%
2018-05-29 0 0.067 0.067 0.070 0.067 0.072 6,300,000 450,040 0.0714 0.352 0.352 0.368 0.352 0.378 1,199,482 0.3752 -4.29%
2018-05-28 0 0.070 0.063 0.073 - - 120,000 8,400 0.0700 0.368 0.331 0.383 - - 22,847 0.3677 0.00%
2018-05-25 0 0.070 0.066 0.082 - - 0 0 - 0.368 0.347 0.431 - - 0 - 0.00%
2018-05-24 0 0.070 0.068 0.082 - - 0 0 - 0.368 0.357 0.431 - - 0 - 0.00%
2018-05-23 0 0.070 0.068 0.078 - - 0 0 - 0.368 0.357 0.410 - - 0 - 0.00%
2018-05-21 0 0.070 0.070 0.082 - - 0 0 - 0.368 0.368 0.431 - - 0 - 2.94%
2018-05-18 0 0.068 0.065 0.082 - - 0 0 - 0.357 0.341 0.431 - - 0 - 0.00%
2018-05-17 0 0.068 0.065 0.081 - - 0 0 - 0.357 0.341 0.425 - - 0 - 0.00%
2018-05-16 0 0.068 0.065 0.070 0.066 0.068 285,000 18,865 0.0662 0.357 0.341 0.368 0.347 0.357 54,262 0.3477 6.25%
2018-05-15 0 0.064 0.064 0.080 0.062 0.064 90,000 5,610 0.0623 0.336 0.336 0.420 0.326 0.336 17,135 0.3274 -5.88%
2018-05-14 0 0.068 0.063 0.080 0.067 0.068 520,000 35,200 0.0677 0.357 0.331 0.420 0.352 0.357 99,005 0.3555 0.00%
2018-05-11 0 0.068 0.067 0.079 - - 0 0 - 0.357 0.352 0.415 - - 0 - 0.00%
2018-05-10 0 0.068 0.068 0.078 - - 0 0 - 0.357 0.357 0.410 - - 0 - 0.00%
2018-05-09 0 0.068 0.067 0.082 0.068 0.068 1,000,000 68,000 0.0680 0.357 0.352 0.431 0.357 0.357 190,394 0.3572 1.49%
2018-05-08 0 0.067 0.067 0.082 - - 0 0 - 0.352 0.352 0.431 - - 0 - 1.52%
2018-05-07 0 0.066 0.066 0.070 0.066 0.066 45,000 2,930 0.0651 0.347 0.347 0.368 0.347 0.347 8,568 0.3420 -4.35%
2018-05-04 0 0.069 0.065 0.070 0.069 0.069 520,000 35,880 0.0690 0.362 0.341 0.368 0.362 0.362 99,005 0.3624 0.00%
2018-05-03 0 0.069 0.066 0.070 0.067 0.069 1,000,000 68,240 0.0682 0.362 0.347 0.368 0.352 0.362 190,394 0.3584 9.52%
2018-05-02 0 0.063 0.063 0.068 - - 5,000 290 0.0580 0.331 0.331 0.357 - - 952 0.3046 0.00%
2018-04-30 0 0.063 0.063 0.067 0.062 0.063 320,000 19,880 0.0621 0.331 0.331 0.352 0.326 0.331 60,926 0.3263 -7.35%
2018-04-27 0 0.068 0.066 0.070 - - 0 0 - 0.357 0.347 0.368 - - 0 - 0.00%
2018-04-26 0 0.068 0.065 0.068 0.065 0.068 880,000 59,160 0.0672 0.357 0.341 0.357 0.341 0.357 167,547 0.3531 0.00%
2018-04-25 0 0.068 0.065 0.070 - - 0 0 - 0.357 0.341 0.368 - - 0 - 0.00%
2018-04-24 0 0.068 0.065 0.082 - - 0 0 - 0.357 0.341 0.431 - - 0 - 0.00%
2018-04-23 0 0.068 0.068 0.082 - - 0 0 - 0.357 0.357 0.431 - - 0 - 0.00%
2018-04-20 0 0.068 0.067 0.075 - - 15,000 900 0.0600 0.357 0.352 0.394 - - 2,856 0.3151 0.00%
2018-04-19 0 0.068 0.067 0.079 0.068 0.069 720,000 49,320 0.0685 0.357 0.352 0.415 0.357 0.362 137,084 0.3598 -1.45%
2018-04-18 0 0.069 0.067 0.082 0.068 0.069 526,000 36,000 0.0684 0.362 0.352 0.431 0.357 0.362 100,147 0.3595 1.47%
2018-04-17 0 0.068 0.068 0.078 0.068 0.068 210,000 14,220 0.0677 0.357 0.357 0.410 0.357 0.357 39,983 0.3557 0.00%
2018-04-16 0 0.068 0.066 0.068 0.068 0.068 200,000 13,600 0.0680 0.357 0.347 0.357 0.357 0.357 38,079 0.3572 0.00%
2018-04-13 0 0.068 0.066 0.070 0.068 0.068 120,000 8,160 0.0680 0.357 0.347 0.368 0.357 0.357 22,847 0.3572 0.00%
2018-04-12 0 0.068 0.067 0.070 0.068 0.068 520,000 35,360 0.0680 0.357 0.352 0.368 0.357 0.357 99,005 0.3572 3.03%
2018-04-11 0 0.066 0.066 0.078 0.065 0.065 45,000 2,905 0.0646 0.347 0.347 0.410 0.341 0.341 8,568 0.3391 -2.94%
2018-04-10 0 0.068 0.065 0.069 0.068 0.070 1,480,000 102,760 0.0694 0.357 0.341 0.362 0.357 0.368 281,783 0.3647 0.00%
2018-04-09 0 0.068 0.066 0.070 - - 0 0 - 0.357 0.347 0.368 - - 0 - 0.00%
2018-04-06 0 0.068 0.063 0.069 - - 0 0 - 0.357 0.331 0.362 - - 0 - 0.00%
2018-04-04 0 0.068 0.068 0.081 0.068 0.069 822,500 56,577 0.0688 0.357 0.357 0.425 0.357 0.362 156,599 0.3613 0.00%
2018-04-03 0 0.068 0.067 0.069 0.067 0.068 640,000 43,320 0.0677 0.357 0.352 0.362 0.352 0.357 121,852 0.3555 -1.45%
2018-03-29 0 0.069 0.066 0.070 - - 0 0 - 0.362 0.347 0.368 - - 0 - 0.00%
2018-03-28 0 0.069 0.066 0.069 0.070 0.070 200,000 14,000 0.0700 0.362 0.347 0.362 0.368 0.368 38,079 0.3677 4.55%
2018-03-27 0 0.066 0.066 0.070 0.066 0.066 60,000 3,860 0.0643 0.347 0.347 0.368 0.347 0.347 11,424 0.3379 -1.49%
2018-03-26 0 0.067 0.064 0.070 - - 0 0 - 0.352 0.336 0.368 - - 0 - 0.00%
2018-03-23 0 0.067 0.066 0.069 0.066 0.068 800,000 53,600 0.0670 0.352 0.347 0.362 0.347 0.357 152,315 0.3519 -1.47%
2018-03-22 0 0.068 0.068 0.074 - - 0 0 - 0.357 0.357 0.389 - - 0 - 0.00%
2018-03-21 0 0.068 0.068 0.074 0.067 0.067 140,000 9,280 0.0663 0.357 0.357 0.389 0.352 0.352 26,655 0.3482 0.00%
2018-03-20 0 0.068 0.068 0.074 0.067 0.067 80,000 5,360 0.0670 0.357 0.357 0.389 0.352 0.352 15,232 0.3519 0.00%
2018-03-19 0 0.068 0.068 0.073 0.068 0.068 90,000 6,020 0.0669 0.357 0.357 0.383 0.357 0.357 17,135 0.3513 -2.86%
2018-03-16 0 0.070 0.068 0.074 - - 0 0 - 0.368 0.357 0.389 - - 0 - 0.00%
2018-03-15 0 0.070 0.069 0.074 - - 0 0 - 0.368 0.362 0.389 - - 0 - 0.00%
2018-03-14 0 0.070 0.070 0.074 0.070 0.072 82,000 5,812 0.0709 0.368 0.368 0.389 0.368 0.378 15,612 0.3723 -2.78%
2018-03-13 0 0.072 0.070 0.078 - - 4,000 260 0.0650 0.378 0.368 0.410 - - 762 0.3414 0.00%
2018-03-12 0 0.072 0.071 0.079 - - 0 0 - 0.378 0.373 0.415 - - 0 - 0.00%
2018-03-09 0 0.072 0.072 0.079 0.072 0.072 362,000 26,054 0.0720 0.378 0.378 0.415 0.378 0.378 68,923 0.3780 0.00%
2018-03-08 0 0.072 0.072 0.077 - - 0 0 - 0.378 0.378 0.404 - - 0 - 0.00%
2018-03-07 0 0.072 0.070 0.080 0.072 0.074 360,000 26,200 0.0728 0.378 0.368 0.420 0.378 0.389 68,542 0.3822 -2.70%
2018-03-06 0 0.074 0.074 0.077 - - 0 0 - 0.389 0.389 0.404 - - 0 - 2.78%
2018-03-05 0 0.072 0.072 0.080 0.072 0.076 880,000 65,120 0.0740 0.378 0.378 0.420 0.378 0.399 167,547 0.3887 -11.11%
2018-03-02 0 0.081 0.075 0.081 0.082 0.082 40,000 3,280 0.0820 0.425 0.394 0.425 0.431 0.431 7,616 0.4307 -1.22%
2018-03-01 0 0.082 0.072 0.083 0.069 0.085 2,402,000 192,100 0.0800 0.431 0.378 0.436 0.362 0.446 457,326 0.4201 10.81%
2018-02-28 0 0.074 0.071 0.074 0.074 0.075 2,920,000 218,480 0.0748 0.389 0.373 0.389 0.389 0.394 555,950 0.3930 5.71%
2018-02-27 0 0.070 0.065 0.070 - - 0 0 - 0.368 0.341 0.368 - - 0 - 0.00%
2018-02-26 0 0.070 0.065 0.074 - - 0 0 - 0.368 0.341 0.389 - - 0 - 0.00%
2018-02-23 0 0.070 0.067 0.071 0.066 0.070 710,000 48,730 0.0686 0.368 0.352 0.373 0.347 0.368 135,180 0.3605 -4.11%
2018-02-22 0 0.073 0.066 0.073 - - 0 0 - 0.383 0.347 0.383 - - 0 - -2.67%
2018-02-21 0 0.075 0.067 0.075 0.063 0.075 1,865,000 123,010 0.0660 0.394 0.352 0.394 0.331 0.394 355,085 0.3464 7.14%
2018-02-20 0 0.070 0.056 0.076 - - 9,000 576 0.0640 0.368 0.294 0.399 - - 1,714 0.3361 0.00%
2018-02-15 0 0.070 0.067 0.072 0.070 0.070 1,200,000 84,000 0.0700 0.368 0.352 0.378 0.368 0.368 228,473 0.3677 2.94%
2018-02-14 0 0.068 0.065 0.069 0.063 0.068 1,360,000 91,480 0.0673 0.357 0.341 0.362 0.331 0.357 258,936 0.3533 4.62%
2018-02-13 0 0.065 0.064 0.070 0.065 0.065 76,500 4,826 0.0631 0.341 0.336 0.368 0.341 0.341 14,565 0.3313 0.00%
2018-02-12 0 0.065 0.064 0.072 0.065 0.065 50,000 3,200 0.0640 0.341 0.336 0.378 0.341 0.341 9,520 0.3361 -1.52%
2018-02-09 0 0.066 0.066 0.072 0.066 0.066 760,000 50,160 0.0660 0.347 0.347 0.378 0.347 0.347 144,699 0.3466 -5.71%
2018-02-08 0 0.070 0.063 0.070 0.070 0.070 920,000 64,400 0.0700 0.368 0.331 0.368 0.368 0.368 175,162 0.3677 2.94%
2018-02-07 0 0.068 0.065 0.071 - - 0 0 - 0.357 0.341 0.373 - - 0 - 0.00%
2018-02-06 0 0.068 0.062 0.069 0.068 0.068 160,000 10,880 0.0680 0.357 0.326 0.362 0.357 0.357 30,463 0.3572 -1.45%
2018-02-05 0 0.069 0.063 0.070 - - 0 0 - 0.362 0.331 0.368 - - 0 - 0.00%
2018-02-02 0 0.069 0.064 0.072 - - 5,000 300 0.0600 0.362 0.336 0.378 - - 952 0.3151 0.00%
2018-02-01 0 0.069 0.063 0.072 - - 0 0 - 0.362 0.331 0.378 - - 0 - 0.00%
2018-01-31 0 0.069 0.069 0.070 0.069 0.069 40,000 2,760 0.0690 0.362 0.362 0.368 0.362 0.362 7,616 0.3624 0.00%
2018-01-30 0 0.069 0.069 0.072 0.065 0.069 1,146,500 74,949 0.0654 0.362 0.362 0.378 0.341 0.362 218,287 0.3434 1.47%
2018-01-29 0 0.068 0.063 0.068 0.062 0.068 400,000 25,760 0.0644 0.357 0.331 0.357 0.326 0.357 76,158 0.3382 6.25%
2018-01-26 0 0.064 0.063 0.068 0.064 0.064 80,000 5,120 0.0640 0.336 0.331 0.357 0.336 0.336 15,232 0.3361 0.00%
2018-01-25 0 0.064 0.063 0.070 - - 0 0 - 0.336 0.331 0.368 - - 0 - 0.00%
2018-01-24 0 0.064 0.064 0.070 0.064 0.064 40,000 2,560 0.0640 0.336 0.336 0.368 0.336 0.336 7,616 0.3361 -3.03%
2018-01-23 0 0.066 0.065 0.070 0.065 0.066 1,120,000 73,040 0.0652 0.347 0.341 0.368 0.341 0.347 213,241 0.3425 1.54%
2018-01-22 0 0.065 0.065 0.070 0.065 0.070 1,440,000 97,240 0.0675 0.341 0.341 0.368 0.341 0.368 274,167 0.3547 -7.14%
2018-01-19 0 0.070 0.067 0.070 0.066 0.077 603,000 43,958 0.0729 0.368 0.352 0.368 0.347 0.404 114,808 0.3829 6.06%
2018-01-18 0 0.066 0.066 0.070 0.065 0.067 392,000 25,731 0.0656 0.347 0.347 0.368 0.341 0.352 74,634 0.3448 -2.94%
2018-01-17 0 0.068 0.065 0.070 0.066 0.073 1,150,000 79,800 0.0694 0.357 0.341 0.368 0.347 0.383 218,953 0.3645 4.62%
2018-01-16 0 0.065 0.065 0.070 0.062 0.075 5,420,000 344,700 0.0636 0.341 0.341 0.368 0.326 0.394 1,031,935 0.3340 -8.45%
2018-01-15 0 0.071 0.070 0.075 0.070 0.071 280,000 19,680 0.0703 0.373 0.368 0.394 0.368 0.373 53,310 0.3692 -5.33%
2018-01-12 0 0.075 0.070 0.078 - - 0 0 - 0.394 0.368 0.410 - - 0 - 0.00%
2018-01-11 0 0.075 0.070 0.077 - - 0 0 - 0.394 0.368 0.404 - - 0 - 0.00%
2018-01-10 0 0.075 0.070 0.075 0.075 0.079 190,000 14,430 0.0759 0.394 0.368 0.394 0.394 0.415 36,175 0.3989 2.74%
2018-01-09 0 0.073 0.070 0.080 - - 0 0 - 0.383 0.368 0.420 - - 0 - 0.00%
2018-01-08 0 0.073 0.069 0.090 - - 5,000 325 0.0650 0.383 0.362 0.473 - - 952 0.3414 0.00%
2018-01-05 0 0.073 0.072 0.073 0.073 0.075 240,000 17,760 0.0740 0.383 0.378 0.383 0.383 0.394 45,695 0.3887 4.29%
2018-01-04 0 0.070 0.070 0.078 0.067 0.070 92,000 6,240 0.0678 0.368 0.368 0.410 0.352 0.368 17,516 0.3562 -6.67%
2018-01-03 0 0.075 0.068 0.075 0.066 0.076 480,000 35,000 0.0729 0.394 0.357 0.394 0.347 0.399 91,389 0.3830 11.94%
2018-01-02 0 0.067 0.067 0.080 - - 0 0 - 0.352 0.352 0.420 - - 0 - 0.00%
2017-12-29 0 0.067 0.067 0.070 0.067 0.068 160,000 10,760 0.0673 0.352 0.352 0.368 0.352 0.357 30,463 0.3532 -4.29%
2017-12-28 0 0.070 0.070 0.072 0.065 0.067 405,500 26,721 0.0659 0.368 0.368 0.378 0.341 0.352 77,205 0.3461 4.48%
2017-12-27 0 0.067 0.067 0.075 - - 2,142 137 0.0640 0.352 0.352 0.394 - - 408 0.3359 3.08%
2017-12-22 0 0.065 0.065 0.118 0.065 0.068 328,714 21,571 0.0656 0.341 0.341 0.620 0.341 0.357 62,585 0.3447 -4.41%
2017-12-21 0 0.068 0.066 0.069 0.068 0.069 120,000 8,200 0.0683 0.357 0.347 0.362 0.357 0.362 22,847 0.3589 -4.23%
2017-12-20 0 0.071 0.068 0.071 0.072 0.072 200,000 14,400 0.0720 0.373 0.357 0.373 0.378 0.378 38,079 0.3782 2.90%
2017-12-19 0 0.069 0.068 0.070 0.068 0.069 200,000 13,640 0.0682 0.362 0.357 0.368 0.357 0.362 38,079 0.3582 4.55%
2017-12-18 0 0.066 0.064 0.068 0.066 0.066 1,020,000 67,160 0.0658 0.347 0.336 0.357 0.347 0.347 194,202 0.3458 0.00%
2017-12-15 0 0.066 0.066 0.070 0.066 0.068 98,000 6,440 0.0657 0.347 0.347 0.368 0.347 0.357 18,659 0.3451 -5.71%
2017-12-14 0 0.070 0.066 0.070 0.072 0.075 520,000 37,720 0.0725 0.368 0.347 0.368 0.378 0.394 99,005 0.3810 9.37%
2017-12-13 0 0.064 0.064 0.069 0.064 0.064 160,000 10,240 0.0640 0.336 0.336 0.362 0.336 0.336 30,463 0.3361 0.00%
2017-12-12 0 0.064 0.062 0.064 0.064 0.065 280,000 17,960 0.0641 0.336 0.326 0.336 0.336 0.341 53,310 0.3369 -3.03%
2017-12-11 0 0.066 0.066 0.068 0.066 0.066 50,000 3,250 0.0650 0.347 0.347 0.357 0.347 0.347 9,520 0.3414 1.54%
2017-12-08 0 0.065 0.065 0.070 0.064 0.064 40,000 2,560 0.0640 0.341 0.341 0.368 0.336 0.336 7,616 0.3361 4.84%
2017-12-07 0 0.062 0.061 0.067 0.062 0.066 370,000 23,300 0.0630 0.326 0.320 0.352 0.326 0.347 70,446 0.3308 -6.06%
2017-12-06 0 0.066 0.064 0.066 0.066 0.069 470,000 31,720 0.0675 0.347 0.336 0.347 0.347 0.362 89,485 0.3545 3.12%
2017-12-05 0 0.064 0.064 0.069 - - 37,000 2,146 0.0580 0.336 0.336 0.362 - - 7,045 0.3046 3.23%
2017-12-04 0 0.062 0.062 0.067 0.062 0.068 1,280,000 83,920 0.0656 0.326 0.326 0.352 0.326 0.357 243,704 0.3444 -6.06%
2017-12-01 0 0.066 0.064 0.068 0.066 0.070 370,000 25,080 0.0678 0.347 0.336 0.357 0.347 0.368 70,446 0.3560 3.12%
2017-11-30 0 0.064 0.064 0.069 0.064 0.064 641,000 41,016 0.0640 0.336 0.336 0.362 0.336 0.336 122,043 0.3361 6.67%
2017-11-29 0 0.060 0.060 0.062 0.060 0.065 1,440,000 89,800 0.0624 0.315 0.315 0.326 0.315 0.341 274,167 0.3275 -7.69%
2017-11-28 0 0.065 0.058 0.065 0.066 0.067 200,000 13,240 0.0662 0.341 0.305 0.341 0.347 0.352 38,079 0.3477 3.17%
2017-11-27 0 0.063 0.060 0.063 0.060 0.068 840,000 51,240 0.0610 0.331 0.315 0.331 0.315 0.357 159,931 0.3204 3.28%
2017-11-24 0 0.061 0.060 0.061 0.054 0.065 3,040,000 179,960 0.0592 0.320 0.315 0.320 0.284 0.341 578,798 0.3109 -10.29%
2017-11-23 0 0.068 0.067 0.068 0.067 0.068 80,000 5,400 0.0675 0.357 0.352 0.357 0.352 0.357 15,232 0.3545 1.49%
2017-11-22 0 0.067 0.066 0.069 0.066 0.072 740,000 49,280 0.0666 0.352 0.347 0.362 0.347 0.378 140,892 0.3498 -4.29%
2017-11-21 0 0.070 0.069 0.071 0.070 0.085 1,400,000 100,360 0.0717 0.368 0.362 0.373 0.368 0.446 266,552 0.3765 1.45%
2017-11-20 0 0.069 0.069 0.071 0.067 0.085 1,697,500 122,132 0.0719 0.362 0.362 0.373 0.352 0.446 323,194 0.3779 -5.48%
2017-11-17 0 0.073 0.068 0.074 0.065 0.074 3,075,000 215,265 0.0700 0.383 0.357 0.389 0.341 0.389 585,462 0.3677 -2.67%
2017-11-16 0 0.075 0.071 0.078 0.075 0.077 140,000 10,520 0.0751 0.394 0.373 0.410 0.394 0.404 26,655 0.3947 -2.60%
2017-11-15 0 0.077 0.076 0.080 0.077 0.077 200,000 15,400 0.0770 0.404 0.399 0.420 0.404 0.404 38,079 0.4044 0.00%
2017-11-14 0 0.077 0.076 0.077 0.077 0.078 240,000 18,640 0.0777 0.404 0.399 0.404 0.404 0.410 45,695 0.4079 -1.28%
2017-11-13 0 0.078 0.077 0.080 0.075 0.078 120,000 9,240 0.0770 0.410 0.404 0.420 0.394 0.410 22,847 0.4044 -1.27%
2017-11-10 0 0.079 0.077 0.082 0.078 0.083 1,272,500 101,257 0.0796 0.415 0.404 0.431 0.410 0.436 242,276 0.4179 1.28%
2017-11-09 0 0.078 0.075 0.081 0.078 0.078 400,000 31,200 0.0780 0.410 0.394 0.425 0.410 0.410 76,158 0.4097 -3.70%
2017-11-08 0 0.081 0.078 0.081 0.079 0.081 250,000 19,740 0.0790 0.425 0.410 0.425 0.415 0.425 47,598 0.4147 2.53%
2017-11-07 0 0.079 0.078 0.081 0.079 0.082 1,800,000 144,680 0.0804 0.415 0.410 0.425 0.415 0.431 342,709 0.4222 0.00%
2017-11-06 0 0.079 0.078 0.079 0.079 0.081 1,133,000 90,617 0.0800 0.415 0.410 0.415 0.415 0.425 215,716 0.4201 -2.47%
2017-11-03 0 0.081 0.081 0.083 0.081 0.084 1,440,000 119,560 0.0830 0.425 0.425 0.436 0.425 0.441 274,167 0.4361 3.85%
2017-11-02 0 0.078 0.078 0.080 0.078 0.085 2,923,000 236,754 0.0810 0.410 0.410 0.420 0.410 0.446 556,522 0.4254 0.00%
2017-11-01 0 0.078 0.078 0.080 0.078 0.080 2,200,000 174,320 0.0792 0.410 0.410 0.420 0.410 0.420 418,867 0.4162 2.63%
2017-10-31 0 0.076 0.072 0.077 0.072 0.076 1,160,000 85,960 0.0741 0.399 0.378 0.404 0.378 0.399 220,857 0.3892 5.56%
2017-10-30 0 0.072 0.072 0.073 0.071 0.073 960,000 69,120 0.0720 0.378 0.378 0.383 0.373 0.383 182,778 0.3782 4.35%
2017-10-27 0 0.069 0.068 0.071 0.069 0.075 5,000,000 353,760 0.0708 0.362 0.357 0.373 0.362 0.394 951,970 0.3716 -4.17%
2017-10-26 0 0.072 0.069 0.072 0.069 0.076 3,800,000 268,640 0.0707 0.378 0.362 0.378 0.362 0.399 723,497 0.3713 -2.70%
2017-10-25 0 0.074 0.073 0.074 0.074 0.074 41,000 3,030 0.0739 0.389 0.383 0.389 0.389 0.389 7,806 0.3882 0.00%
2017-10-24 0 0.074 0.074 0.076 0.070 0.078 1,120,000 80,440 0.0718 0.389 0.389 0.399 0.368 0.410 213,241 0.3772 -5.13%
2017-10-23 0 0.078 0.076 0.078 0.078 0.078 80,000 6,240 0.0780 0.410 0.399 0.410 0.410 0.410 15,232 0.4097 0.00%
2017-10-20 0 0.078 0.074 0.078 0.073 0.078 840,000 64,080 0.0763 0.410 0.389 0.410 0.383 0.410 159,931 0.4007 2.63%
2017-10-19 0 0.076 0.074 0.077 - - 0 0 - 0.399 0.389 0.404 - - 0 - 0.00%
2017-10-18 0 0.076 0.073 0.078 0.073 0.076 920,000 68,960 0.0750 0.399 0.383 0.410 0.383 0.399 175,162 0.3937 0.00%
2017-10-17 0 0.076 0.074 0.078 0.072 0.090 7,240,000 576,480 0.0796 0.399 0.389 0.410 0.378 0.473 1,378,452 0.4182 -2.56%
2017-10-16 0 0.078 0.076 0.078 0.078 0.079 900,000 69,920 0.0777 0.410 0.399 0.410 0.410 0.415 171,355 0.4080 0.00%
2017-10-13 0 0.078 0.076 0.078 0.075 0.079 2,640,000 204,400 0.0774 0.410 0.399 0.410 0.394 0.415 502,640 0.4067 0.00%
2017-10-12 0 0.078 0.075 0.079 0.075 0.078 1,000,500 75,675 0.0756 0.410 0.394 0.415 0.394 0.410 190,489 0.3973 4.00%
2017-10-11 0 0.075 0.075 0.078 0.075 0.078 2,200,000 166,520 0.0757 0.394 0.394 0.410 0.394 0.410 418,867 0.3975 -5.06%
2017-10-10 0 0.079 0.079 0.081 0.078 0.088 3,440,000 277,760 0.0807 0.415 0.415 0.425 0.410 0.462 654,955 0.4241 -3.66%
2017-10-09 0 0.082 0.079 0.082 0.077 0.083 80,000 6,400 0.0800 0.431 0.415 0.431 0.404 0.436 15,232 0.4202 0.00%
2017-10-06 0 0.082 0.079 0.082 0.078 0.085 3,446,000 277,394 0.0805 0.431 0.415 0.431 0.410 0.446 656,098 0.4228 5.13%
2017-10-04 0 0.078 0.076 0.079 0.078 0.078 160,000 12,240 0.0765 0.410 0.399 0.415 0.410 0.410 30,463 0.4018 -2.50%
2017-10-03 0 0.080 0.075 0.080 0.076 0.080 640,000 49,320 0.0771 0.420 0.394 0.420 0.399 0.420 121,852 0.4048 5.26%
2017-09-29 0 0.076 0.076 0.080 0.076 0.077 740,000 56,360 0.0762 0.399 0.399 0.420 0.399 0.404 140,892 0.4000 -5.00%
2017-09-28 0 0.080 0.078 0.080 0.085 0.085 40,000 3,400 0.0850 0.420 0.410 0.420 0.446 0.446 7,616 0.4464 1.27%
2017-09-27 0 0.079 0.075 0.079 0.075 0.083 4,040,000 316,920 0.0784 0.415 0.394 0.415 0.394 0.436 769,192 0.4120 0.00%
2017-09-26 0 0.079 0.077 0.080 0.075 0.079 960,000 73,600 0.0767 0.415 0.404 0.420 0.394 0.415 182,778 0.4027 -7.06%
2017-09-25 0 0.085 0.077 0.085 0.075 0.087 2,680,000 219,000 0.0817 0.446 0.404 0.446 0.394 0.457 510,256 0.4292 10.39%
2017-09-22 0 0.077 0.077 0.078 0.074 0.077 3,112,500 233,635 0.0751 0.404 0.404 0.410 0.389 0.404 592,601 0.3943 -7.23%
2017-09-21 0 0.083 0.082 0.083 0.080 0.095 7,961,000 692,721 0.0870 0.436 0.431 0.436 0.420 0.499 1,515,727 0.4570 -7.78%
2017-09-20 0 0.090 0.089 0.090 0.090 0.095 2,560,000 234,080 0.0914 0.473 0.467 0.473 0.473 0.499 487,409 0.4803 -9.09%
2017-09-19 0 0.099 0.095 0.099 0.094 0.102 2,720,000 267,640 0.0984 0.520 0.499 0.520 0.494 0.536 517,872 0.5168 -1.00%
2017-09-18 0 0.100 0.094 0.100 0.094 0.100 2,880,000 279,680 0.0971 0.525 0.494 0.525 0.494 0.525 548,335 0.5101 -4.76%
2017-09-15 0 0.105 0.100 0.105 0.096 0.107 2,255,000 230,860 0.1024 0.551 0.525 0.551 0.504 0.562 429,338 0.5377 5.00%
2017-09-14 0 0.100 0.098 0.100 0.100 0.102 360,000 36,200 0.1006 0.525 0.515 0.525 0.525 0.536 68,542 0.5281 1.01%
2017-09-13 0 0.099 0.096 0.099 - - 0 0 - 0.520 0.504 0.520 - - 0 - 0.00%
2017-09-12 0 0.099 0.095 0.099 0.100 0.104 80,000 8,160 0.1020 0.520 0.499 0.520 0.525 0.546 15,232 0.5357 -3.88%
2017-09-11 0 0.103 0.100 0.103 0.100 0.106 1,400,500 141,529 0.1011 0.541 0.525 0.541 0.525 0.557 266,647 0.5308 0.98%
2017-09-08 0 0.102 0.100 0.101 0.100 0.105 2,720,000 274,400 0.1009 0.536 0.525 0.530 0.525 0.551 517,872 0.5299 -10.53%
2017-09-07 0 0.114 0.103 0.114 0.097 0.116 2,640,000 278,240 0.1054 0.599 0.541 0.599 0.509 0.609 502,640 0.5536 14.00%
2017-09-06 0 0.100 0.098 0.101 0.097 0.102 3,260,000 323,780 0.0993 0.525 0.515 0.530 0.509 0.536 620,684 0.5216 -5.66%
2017-09-05 0 0.106 0.101 0.106 0.100 0.106 3,240,000 332,920 0.1028 0.557 0.530 0.557 0.525 0.557 616,877 0.5397 4.95%
2017-09-04 0 0.101 0.102 0.104 0.100 0.110 2,680,000 269,080 0.1004 0.530 0.536 0.546 0.525 0.578 510,256 0.5273 -4.72%
2017-09-01 0 0.106 0.101 0.107 - - 0 0 - 0.557 0.530 0.562 - - 0 - 0.00%
2017-08-31 0 0.106 0.101 0.106 0.098 0.119 12,600,000 1,300,360 0.1032 0.557 0.530 0.557 0.515 0.625 2,398,964 0.5421 -11.67%
2017-08-30 0 0.120 0.105 0.120 0.120 0.120 40,000 4,800 0.1200 0.630 0.551 0.630 0.630 0.630 7,616 0.6303 4.35%
2017-08-29 0 0.115 0.112 0.115 0.110 0.123 1,388,000 158,560 0.1142 0.604 0.588 0.604 0.578 0.646 264,267 0.6000 -2.54%
2017-08-28 0 0.118 0.110 0.118 0.114 0.120 960,000 109,360 0.1139 0.620 0.578 0.620 0.599 0.630 182,778 0.5983 3.51%
2017-08-25 0 0.114 0.114 0.121 0.114 0.126 850,000 104,030 0.1224 0.599 0.599 0.636 0.599 0.662 161,835 0.6428 -4.20%
2017-08-24 0 0.119 0.112 0.120 0.108 0.119 130,000 14,380 0.1106 0.625 0.588 0.630 0.567 0.625 24,751 0.5810 10.19%
2017-08-22 0 0.108 0.105 0.119 0.108 0.123 740,000 87,280 0.1179 0.567 0.551 0.625 0.567 0.646 140,892 0.6195 -8.47%
2017-08-21 0 0.118 0.110 0.118 0.114 0.129 1,760,000 211,440 0.1201 0.620 0.578 0.620 0.599 0.678 335,093 0.6310 5.36%
2017-08-18 0 0.112 0.104 0.112 - - 0 0 - 0.588 0.546 0.588 - - 0 - -2.61%
2017-08-17 0 0.115 0.104 0.115 - - 0 0 - 0.604 0.546 0.604 - - 0 - -1.71%
2017-08-16 0 0.117 0.102 0.117 - - 0 0 - 0.615 0.536 0.615 - - 0 - 0.00%
2017-08-15 0 0.117 0.110 0.117 0.119 0.119 50,000 5,710 0.1142 0.615 0.578 0.615 0.625 0.625 9,520 0.5998 0.00%
2017-08-14 0 0.117 0.104 0.117 - - 0 0 - 0.615 0.546 0.615 - - 0 - 0.00%
2017-08-11 0 0.117 0.110 0.117 0.101 0.118 400,000 43,960 0.1099 0.615 0.578 0.615 0.530 0.620 76,158 0.5772 6.36%
2017-08-10 0 0.110 0.104 0.111 0.104 0.119 1,720,500 192,895 0.1121 0.578 0.546 0.583 0.546 0.625 327,573 0.5889 -14.06%
2017-08-09 0 0.128 0.115 0.128 0.124 0.128 522,000 66,260 0.1269 0.672 0.604 0.672 0.651 0.672 99,386 0.6667 0.79%
2017-08-08 0 0.127 0.117 0.127 - - 0 0 - 0.667 0.615 0.667 - - 0 - 0.00%
2017-08-07 0 0.127 0.122 0.127 0.120 0.128 970,000 116,960 0.1206 0.667 0.641 0.667 0.630 0.672 184,682 0.6333 -3.05%
2017-08-04 0 0.131 0.120 0.131 0.112 0.134 3,072,000 381,968 0.1243 0.688 0.630 0.688 0.588 0.704 584,890 0.6531 1.55%
2017-08-03 0 0.129 0.125 0.129 0.124 0.133 2,360,000 301,440 0.1277 0.678 0.657 0.678 0.651 0.699 449,330 0.6709 5.74%
2017-08-02 0 0.122 0.122 0.128 0.120 0.131 3,073,000 385,000 0.1253 0.641 0.641 0.672 0.630 0.688 585,081 0.6580 -4.69%
2017-08-01 0 0.128 0.118 0.128 0.120 0.153 4,330,000 572,920 0.1323 0.672 0.620 0.672 0.630 0.804 824,406 0.6949 -11.11%
2017-07-31 0 0.144 0.133 0.144 0.146 0.146 55,000 7,715 0.1403 0.756 0.699 0.756 0.767 0.767 10,472 0.7367 4.35%
2017-07-28 0 0.138 0.130 0.138 0.136 0.138 240,000 32,720 0.1363 0.725 0.683 0.725 0.714 0.725 45,695 0.7161 1.47%
2017-07-27 0 0.136 0.121 0.136 - - 0 0 - 0.714 0.636 0.714 - - 0 - 0.00%
2017-07-26 0 0.136 0.129 0.136 0.129 0.136 2,860,000 374,820 0.1311 0.714 0.678 0.714 0.678 0.714 544,527 0.6883 -6.21%
2017-07-25 0 0.145 0.132 0.145 0.145 0.149 540,000 79,020 0.1463 0.762 0.693 0.762 0.762 0.783 102,813 0.7686 5.84%
2017-07-24 0 0.137 0.130 0.137 0.130 0.140 1,560,000 216,320 0.1387 0.720 0.683 0.720 0.683 0.735 297,015 0.7283 3.01%
2017-07-21 0 0.133 0.124 0.133 0.130 0.133 110,000 13,730 0.1248 0.699 0.651 0.699 0.683 0.699 20,943 0.6556 -1.48%
2017-07-20 0 0.135 0.110 0.136 0.135 0.135 45,000 5,945 0.1321 0.709 0.578 0.714 0.709 0.709 8,568 0.6939 2.27%
2017-07-19 0 0.132 0.130 0.132 0.132 0.146 941,643 130,742 0.1388 0.693 0.683 0.693 0.693 0.767 179,283 0.7292 -8.33%
2017-07-18 0 0.144 0.128 0.144 0.145 0.145 40,000 5,800 0.1450 0.756 0.672 0.756 0.762 0.762 7,616 0.7616 3.60%
2017-07-17 0 0.139 0.132 0.139 0.133 0.144 240,000 33,200 0.1383 0.730 0.693 0.730 0.699 0.756 45,695 0.7266 3.73%
2017-07-14 0 0.134 0.125 0.134 - - 0 0 - 0.704 0.657 0.704 - - 0 - -0.74%
2017-07-13 0 0.135 0.130 0.135 0.116 0.149 2,350,000 330,720 0.1407 0.709 0.683 0.709 0.609 0.783 447,426 0.7392 -3.57%
2017-07-12 0 0.140 0.123 0.140 0.131 0.145 330,000 44,840 0.1359 0.735 0.646 0.735 0.688 0.762 62,830 0.7137 1.45%
2017-07-11 0 0.138 0.131 0.138 0.145 0.148 580,000 85,060 0.1467 0.725 0.688 0.725 0.762 0.777 110,429 0.7703 0.00%
2017-07-10 0 0.138 0.125 0.138 0.130 0.139 82,000 10,990 0.1340 0.725 0.657 0.725 0.683 0.730 15,612 0.7039 -2.13%
2017-07-07 0 0.141 0.130 0.141 0.146 0.146 40,000 5,840 0.1460 0.741 0.683 0.741 0.767 0.767 7,616 0.7668 -1.40%
2017-07-06 0 0.143 0.129 0.143 0.143 0.143 103,000 13,383 0.1299 0.751 0.678 0.751 0.751 0.751 19,611 0.6824 -0.69%
2017-07-05 0 0.144 0.129 0.144 0.126 0.145 378,500 50,888 0.1344 0.756 0.678 0.756 0.662 0.762 72,064 0.7061 0.70%
2017-07-04 0 0.143 0.120 0.143 0.125 0.144 888,500 122,045 0.1374 0.751 0.630 0.751 0.657 0.756 169,165 0.7215 8.33%
2017-07-03 0 0.132 0.132 0.140 0.110 0.134 4,205,000 467,665 0.1112 0.693 0.693 0.735 0.578 0.704 800,607 0.5841 1.54%
2017-06-30 0 0.130 0.101 0.130 0.130 0.130 40,000 5,200 0.1300 0.683 0.530 0.683 0.683 0.683 7,616 0.6828 0.00%
2017-06-29 0 0.130 0.122 0.130 0.115 0.130 2,430,000 308,190 0.1268 0.683 0.641 0.683 0.604 0.683 462,657 0.6661 -0.76%
2017-06-28 0 0.131 0.083 0.131 0.130 0.131 1,440,000 187,240 0.1300 0.688 0.436 0.688 0.683 0.688 274,167 0.6829 -2.24%
2017-06-27 0 0.134 0.124 0.134 0.125 0.143 920,000 122,280 0.1329 0.704 0.651 0.704 0.657 0.751 175,162 0.6981 0.75%
2017-06-26 0 0.133 0.130 0.133 0.132 0.133 120,000 15,920 0.1327 0.699 0.683 0.699 0.693 0.699 22,847 0.6968 0.76%
2017-06-23 0 0.132 0.130 0.132 0.130 0.132 1,430,000 188,020 0.1315 0.693 0.683 0.693 0.683 0.693 272,263 0.6906 -12.00%
2017-06-22 0 0.150 0.142 0.150 0.150 0.150 40,000 6,000 0.1500 0.788 0.746 0.788 0.788 0.788 7,616 0.7878 1.35%
2017-06-21 0 0.148 - 0.148 - - 0 0 - 0.777 - 0.777 - - 0 - -1.33%
2017-06-20 0 0.150 0.142 0.150 0.146 0.150 2,120,000 313,200 0.1477 0.788 0.746 0.788 0.767 0.788 403,635 0.7759 -5.66%
2017-06-19 0 0.159 0.146 0.159 0.165 0.165 40,000 6,600 0.1650 0.835 0.767 0.835 0.867 0.867 7,616 0.8666 0.00%
2017-06-16 0 0.159 0.131 0.159 0.159 0.159 600,500 95,462 0.1590 0.835 0.688 0.835 0.835 0.835 114,332 0.8350 -1.24%
2017-06-15 0 0.161 0.148 0.161 0.150 0.162 2,160,000 342,480 0.1586 0.846 0.777 0.846 0.788 0.851 411,251 0.8328 11.81%
2017-06-14 0 0.144 0.144 0.155 0.131 0.131 82,500 10,797 0.1309 0.756 0.756 0.814 0.688 0.688 15,708 0.6874 -4.64%
2017-06-13 0 0.151 0.141 0.151 - - 0 0 - 0.793 0.741 0.793 - - 0 - -3.82%
2017-06-12 0 0.157 0.142 0.157 0.145 0.160 3,692,142 561,589 0.1521 0.825 0.746 0.825 0.762 0.840 702,962 0.7989 3.29%
2017-06-09 0 0.152 0.140 0.152 0.152 0.152 40,000 6,080 0.1520 0.798 0.735 0.798 0.798 0.798 7,616 0.7983 0.00%
2017-06-08 0 0.152 0.137 0.152 - - 0 0 - 0.798 0.720 0.798 - - 0 - -2.56%
2017-06-07 0 0.156 0.145 0.156 0.165 0.165 40,000 6,600 0.1650 0.819 0.762 0.819 0.867 0.867 7,616 0.8666 -5.45%
2017-06-06 0 0.165 0.137 0.165 0.134 0.165 3,320,000 525,080 0.1582 0.867 0.720 0.867 0.704 0.867 632,108 0.8307 23.13%
2017-06-05 0 0.134 0.130 0.139 0.125 0.140 587,000 76,702 0.1307 0.704 0.683 0.730 0.657 0.735 111,761 0.6863 -10.67%
2017-06-02 0 0.150 0.130 0.150 - - 9,884 1,225 0.1239 0.788 0.683 0.788 - - 1,882 0.6510 -2.60%
2017-06-01 0 0.154 0.142 0.154 - - 20,000 2,700 0.1350 0.809 0.746 0.809 - - 3,808 0.7091 -0.65%
2017-05-31 0 0.155 0.141 0.155 - - 0 0 - 0.814 0.741 0.814 - - 0 - 0.00%
2017-05-29 0 0.155 0.148 0.162 0.148 0.161 130,000 19,980 0.1537 0.814 0.777 0.851 0.777 0.846 24,751 0.8072 0.00%
2017-05-26 0 0.155 0.142 0.155 0.153 0.165 890,000 141,700 0.1592 0.814 0.746 0.814 0.804 0.867 169,451 0.8362 4.03%
2017-05-25 0 0.149 0.145 0.150 0.149 0.149 80,000 11,920 0.1490 0.783 0.762 0.788 0.783 0.783 15,232 0.7826 -1.97%
2017-05-24 0 0.152 0.145 0.152 0.152 0.152 40,000 6,080 0.1520 0.798 0.762 0.798 0.798 0.798 7,616 0.7983 -6.17%
2017-05-23 0 0.162 0.146 0.160 0.156 0.162 480,000 76,120 0.1586 0.851 0.767 0.840 0.819 0.851 91,389 0.8329 1.89%
2017-05-22 0 0.159 0.142 0.159 0.159 0.159 40,000 6,360 0.1590 0.835 0.746 0.835 0.835 0.835 7,616 0.8351 5.30%
2017-05-19 0 0.151 0.149 0.152 0.149 0.159 1,390,000 214,960 0.1546 0.793 0.783 0.798 0.783 0.835 264,648 0.8122 -1.95%
2017-05-18 0 0.154 0.134 0.154 0.154 0.154 480,000 73,920 0.1540 0.809 0.704 0.809 0.809 0.809 91,389 0.8088 -3.75%
2017-05-17 0 0.160 0.146 0.160 - - 0 0 - 0.840 0.767 0.840 - - 0 - 0.00%
2017-05-16 0 0.160 0.147 0.160 0.158 0.166 828,000 135,960 0.1642 0.840 0.772 0.840 0.830 0.872 157,646 0.8624 7.38%
2017-05-15 0 0.149 0.135 0.149 0.148 0.149 81,500 12,075 0.1482 0.783 0.709 0.783 0.777 0.783 15,517 0.7782 2.05%
2017-05-12 0 0.146 0.135 0.146 - - 0 0 - 0.767 0.709 0.767 - - 0 - 0.00%
2017-05-11 0 0.146 0.142 0.146 0.142 0.149 640,000 91,320 0.1427 0.767 0.746 0.767 0.746 0.783 121,852 0.7494 -1.35%
2017-05-10 0 0.148 0.139 0.148 - - 0 0 - 0.777 0.730 0.777 - - 0 - -1.99%
2017-05-09 0 0.151 0.145 0.151 0.155 0.155 43,000 6,545 0.1522 0.793 0.762 0.793 0.814 0.814 8,187 0.7994 -3.82%
2017-05-08 0 0.157 0.146 0.157 0.149 0.157 135,000 19,890 0.1473 0.825 0.767 0.825 0.783 0.825 25,703 0.7738 4.67%
2017-05-05 0 0.150 0.140 0.150 - - 4,000 540 0.1350 0.788 0.735 0.788 - - 762 0.7091 0.00%
2017-05-04 0 0.150 0.145 0.151 0.150 0.155 2,640,000 398,680 0.1510 0.788 0.762 0.793 0.788 0.814 502,640 0.7932 -5.06%
2017-05-02 0 0.158 0.148 0.159 0.150 0.158 2,310,000 349,510 0.1513 0.830 0.777 0.835 0.788 0.830 439,810 0.7947 3.27%
2017-04-28 0 0.153 0.150 0.153 0.153 0.159 1,680,000 259,400 0.1544 0.804 0.788 0.804 0.804 0.835 319,862 0.8110 -1.29%
2017-04-27 0 0.155 0.155 0.157 0.155 0.155 230,000 35,380 0.1538 0.814 0.814 0.825 0.814 0.814 43,791 0.8079 -2.52%
2017-04-26 0 0.159 0.152 0.160 0.150 0.162 3,650,000 565,240 0.1549 0.835 0.798 0.840 0.788 0.851 694,938 0.8134 1.27%
2017-04-25 0 0.157 0.153 0.158 0.153 0.160 3,120,000 492,200 0.1578 0.825 0.804 0.830 0.804 0.840 594,029 0.8286 -5.42%
2017-04-24 0 0.166 0.159 0.166 0.160 0.166 840,000 135,040 0.1608 0.872 0.835 0.872 0.840 0.872 159,931 0.8444 -1.78%
2017-04-21 0 0.169 0.160 0.169 0.160 0.170 2,160,800 353,402 0.1636 0.888 0.840 0.888 0.840 0.893 411,403 0.8590 1.81%
2017-04-20 0 0.166 0.159 0.166 - - 0 0 - 0.872 0.835 0.872 - - 0 - -1.78%
2017-04-19 0 0.169 0.166 0.169 0.157 0.172 2,520,000 405,080 0.1607 0.888 0.872 0.888 0.825 0.903 479,793 0.8443 4.97%
2017-04-18 0 0.161 0.160 0.161 0.160 0.170 394,000 63,778 0.1619 0.846 0.840 0.846 0.840 0.893 75,015 0.8502 -1.23%
2017-04-13 0 0.163 0.159 0.164 0.155 0.169 5,280,000 850,800 0.1611 0.856 0.835 0.861 0.814 0.888 1,005,280 0.8463 -2.98%
2017-04-12 0 0.168 0.161 0.168 0.162 0.178 5,115,000 857,965 0.1677 0.882 0.846 0.882 0.851 0.935 973,865 0.8810 -2.89%
2017-04-11 0 0.173 0.163 0.173 0.162 0.179 440,000 72,800 0.1655 0.909 0.856 0.909 0.851 0.940 83,773 0.8690 0.00%
2017-04-10 0 0.173 0.166 0.173 0.164 0.184 2,890,000 491,150 0.1699 0.909 0.872 0.909 0.861 0.966 550,239 0.8926 5.49%
2017-04-07 0 0.164 0.161 0.164 0.161 0.168 3,490,500 568,699 0.1629 0.861 0.846 0.861 0.846 0.882 664,570 0.8557 -5.20%
2017-04-06 0 0.173 0.166 0.173 0.162 0.174 2,600,000 442,800 0.1703 0.909 0.872 0.909 0.851 0.914 495,024 0.8945 1.76%
2017-04-05 0 0.170 0.166 0.170 0.170 0.175 240,500 41,520 0.1726 0.893 0.872 0.893 0.893 0.919 45,790 0.9068 0.00%
2017-04-03 0 0.170 0.159 0.170 0.159 0.171 2,920,000 486,400 0.1666 0.893 0.835 0.893 0.835 0.898 555,950 0.8749 5.59%
2017-03-31 0 0.161 0.150 0.161 - - 0 0 - 0.846 0.788 0.846 - - 0 - -0.62%
2017-03-30 0 0.162 0.157 0.163 0.161 0.163 1,046,000 169,380 0.1619 0.851 0.825 0.856 0.846 0.856 199,152 0.8505 -1.22%
2017-03-29 0 0.164 0.158 0.165 0.160 0.164 160,000 25,760 0.1610 0.861 0.830 0.867 0.840 0.861 30,463 0.8456 -0.61%
2017-03-28 0 0.165 0.161 0.166 0.157 0.165 926,000 146,380 0.1581 0.867 0.846 0.872 0.825 0.867 176,305 0.8303 2.48%
2017-03-27 0 0.161 0.152 0.168 0.160 0.168 1,360,000 221,120 0.1626 0.846 0.798 0.882 0.840 0.882 258,936 0.8540 -3.59%
2017-03-24 0 0.167 0.162 0.167 0.167 0.169 610,500 102,339 0.1676 0.877 0.851 0.877 0.877 0.888 116,236 0.8804 -4.57%
2017-03-23 0 0.175 0.172 0.176 0.167 0.186 6,097,500 1,052,138 0.1726 0.919 0.903 0.924 0.877 0.977 1,160,927 0.9063 1.16%
2017-03-22 0 0.173 0.168 0.173 0.167 0.173 2,253,357 381,883 0.1695 0.909 0.882 0.909 0.877 0.909 429,026 0.8901 -1.14%
2017-03-21 0 0.175 0.171 0.175 0.167 0.176 2,040,000 351,240 0.1722 0.919 0.898 0.919 0.877 0.924 388,404 0.9043 2.94%
2017-03-20 0 0.170 0.164 0.171 0.165 0.171 1,170,000 196,040 0.1676 0.893 0.861 0.898 0.867 0.898 222,761 0.8800 2.41%
2017-03-17 0 0.166 0.155 0.166 0.164 0.167 1,660,000 275,360 0.1659 0.872 0.814 0.872 0.861 0.877 316,054 0.8712 0.00%
2017-03-16 0 0.166 0.157 0.172 0.147 0.166 3,724,000 591,604 0.1589 0.872 0.825 0.903 0.772 0.872 709,027 0.8344 8.50%
2017-03-15 0 0.153 0.146 0.153 0.150 0.153 240,000 36,440 0.1518 0.804 0.767 0.804 0.788 0.804 45,695 0.7975 2.00%
2017-03-14 0 0.150 0.145 0.152 0.150 0.150 200,000 30,000 0.1500 0.788 0.762 0.798 0.788 0.788 38,079 0.7878 -2.60%
2017-03-13 0 0.154 0.145 0.153 0.135 0.154 290,000 41,780 0.1441 0.809 0.762 0.804 0.709 0.809 55,214 0.7567 6.21%
2017-03-10 0 0.145 0.140 0.154 0.130 0.151 405,000 56,595 0.1397 0.762 0.735 0.809 0.683 0.793 77,110 0.7340 -3.97%
2017-03-09 0 0.151 0.151 0.153 0.148 0.151 360,000 53,400 0.1483 0.793 0.793 0.804 0.777 0.793 68,542 0.7791 -1.31%
2017-03-08 0 0.153 0.150 0.153 0.150 0.153 140,000 20,900 0.1493 0.804 0.788 0.804 0.788 0.804 26,655 0.7841 2.00%
2017-03-07 0 0.150 0.148 0.156 0.150 0.150 56,000 8,262 0.1475 0.788 0.777 0.819 0.788 0.788 10,662 0.7749 -2.60%
2017-03-06 0 0.154 0.150 0.154 0.150 0.157 1,960,000 295,920 0.1510 0.809 0.788 0.809 0.788 0.825 373,172 0.7930 -1.28%
2017-03-03 0 0.156 0.152 0.156 0.150 0.157 1,390,000 209,750 0.1509 0.819 0.798 0.819 0.788 0.825 264,648 0.7926 2.63%
2017-03-02 0 0.152 0.151 0.152 0.152 0.160 2,420,000 373,920 0.1545 0.798 0.793 0.798 0.798 0.840 460,753 0.8115 -0.65%
2017-03-01 0 0.153 0.149 0.153 0.148 0.158 1,880,000 284,080 0.1511 0.804 0.783 0.804 0.777 0.830 357,941 0.7937 0.00%
2017-02-28 0 0.153 0.149 0.153 0.148 0.155 5,041,000 757,184 0.1502 0.804 0.783 0.804 0.777 0.814 959,776 0.7889 -4.97%
2017-02-27 0 0.161 0.149 0.161 0.149 0.161 3,680,000 566,320 0.1539 0.846 0.783 0.846 0.783 0.846 700,650 0.8083 -0.62%
2017-02-24 0 0.162 0.131 0.163 0.156 0.164 90,000 14,300 0.1589 0.851 0.688 0.856 0.819 0.861 17,135 0.8345 1.25%
2017-02-23 0 0.160 0.153 0.160 0.153 0.161 1,530,000 241,880 0.1581 0.840 0.804 0.840 0.804 0.846 291,303 0.8303 0.63%
2017-02-22 0 0.159 0.154 0.160 0.154 0.165 2,040,000 321,160 0.1574 0.835 0.809 0.840 0.809 0.867 388,404 0.8269 -0.63%
2017-02-21 0 0.160 0.160 0.162 0.160 0.170 5,306,000 865,532 0.1631 0.840 0.840 0.851 0.840 0.893 1,010,231 0.8568 -4.76%
2017-02-20 0 0.168 0.159 0.168 0.158 0.169 960,000 154,760 0.1612 0.882 0.835 0.882 0.830 0.888 182,778 0.8467 0.60%
2017-02-17 0 0.167 0.154 0.167 0.158 0.168 840,000 133,520 0.1590 0.877 0.809 0.877 0.830 0.882 159,931 0.8349 5.03%
2017-02-16 0 0.159 0.154 0.159 0.155 0.169 960,000 151,800 0.1581 0.835 0.809 0.835 0.814 0.888 182,778 0.8305 -5.92%
2017-02-15 0 0.169 0.154 0.169 0.154 0.169 1,320,000 214,960 0.1628 0.888 0.809 0.888 0.809 0.888 251,320 0.8553 3.05%
2017-02-14 0 0.164 0.130 0.168 - - 0 0 - 0.861 0.683 0.882 - - 0 - 0.00%
2017-02-13 0 0.164 0.152 0.164 0.164 0.164 120,000 19,680 0.1640 0.861 0.798 0.861 0.861 0.861 22,847 0.8614 8.61%
2017-02-10 0 0.151 0.151 0.164 0.145 0.145 40,000 5,800 0.1450 0.793 0.793 0.861 0.762 0.762 7,616 0.7616 0.67%
2017-02-09 0 0.150 0.127 0.150 - - 4,000 480 0.1200 0.788 0.667 0.788 - - 762 0.6303 -1.96%
2017-02-08 0 0.153 0.153 0.167 - - 9,000 1,080 0.1200 0.804 0.804 0.877 - - 1,714 0.6303 0.66%
2017-02-07 0 0.152 0.150 0.152 0.152 0.153 240,000 36,640 0.1527 0.798 0.788 0.798 0.798 0.804 45,695 0.8018 0.66%
2017-02-06 0 0.151 0.151 0.159 0.151 0.167 511,428 79,657 0.1558 0.793 0.793 0.835 0.793 0.877 97,373 0.8181 -6.79%
2017-02-03 0 0.162 0.151 0.162 0.163 0.164 81,000 13,227 0.1633 0.851 0.793 0.851 0.856 0.861 15,422 0.8577 3.85%
2017-02-02 0 0.156 0.142 0.156 0.151 0.167 760,000 115,640 0.1522 0.819 0.746 0.819 0.793 0.877 144,699 0.7992 -6.02%
2017-02-01 0 0.166 0.136 0.166 - - 0 0 - 0.872 0.714 0.872 - - 0 - 0.00%
2017-01-27 0 0.166 0.135 0.166 - - 0 0 - 0.872 0.709 0.872 - - 0 - -0.60%
2017-01-26 0 0.167 0.151 0.167 0.163 0.170 720,000 118,920 0.1652 0.877 0.793 0.877 0.856 0.893 137,084 0.8675 1.83%
2017-01-25 0 0.164 0.150 0.164 0.164 0.169 880,000 147,720 0.1679 0.861 0.788 0.861 0.861 0.888 167,547 0.8817 9.33%
2017-01-24 0 0.150 0.142 0.150 0.150 0.150 160,000 24,000 0.1500 0.788 0.746 0.788 0.788 0.788 30,463 0.7878 -11.76%
2017-01-23 0 0.170 0.155 0.170 0.165 0.170 120,000 20,000 0.1667 0.893 0.814 0.893 0.867 0.893 22,847 0.8754 3.03%
2017-01-20 0 0.165 0.151 0.165 0.150 0.169 400,000 64,680 0.1617 0.867 0.793 0.867 0.788 0.888 76,158 0.8493 10.74%
2017-01-19 0 0.149 0.142 0.149 0.150 0.172 2,290,000 355,020 0.1550 0.783 0.746 0.783 0.788 0.903 436,002 0.8143 -3.25%
2017-01-18 0 0.154 0.140 0.154 0.153 0.159 480,000 73,920 0.1540 0.809 0.735 0.809 0.804 0.835 91,389 0.8088 1.99%
2017-01-17 0 0.151 0.140 0.151 0.138 0.154 260,000 36,520 0.1405 0.793 0.735 0.793 0.725 0.809 49,502 0.7377 -2.58%
2017-01-16 0 0.155 0.129 0.155 0.148 0.155 166,500 23,866 0.1433 0.814 0.678 0.814 0.777 0.814 31,701 0.7529 -0.64%
2017-01-13 0 0.156 0.140 0.156 0.122 0.157 105,000 14,160 0.1349 0.819 0.735 0.819 0.641 0.825 19,991 0.7083 4.00%
2017-01-12 0 0.150 0.140 0.150 0.154 0.154 40,000 6,160 0.1540 0.788 0.735 0.788 0.809 0.809 7,616 0.8088 8.70%
2017-01-11 0 0.138 0.136 0.146 0.138 0.146 400,000 57,440 0.1436 0.725 0.714 0.767 0.725 0.767 76,158 0.7542 -8.00%
2017-01-10 0 0.150 0.146 0.150 0.150 0.153 200,000 30,360 0.1518 0.788 0.767 0.788 0.788 0.804 38,079 0.7973 -5.06%
2017-01-09 0 0.158 0.148 0.158 0.145 0.158 526,500 77,131 0.1465 0.830 0.777 0.830 0.762 0.830 100,242 0.7694 1.94%
2017-01-06 0 0.155 0.130 0.157 - - 0 0 - 0.814 0.683 0.825 - - 0 - 0.00%
2017-01-05 0 0.155 0.141 0.155 0.149 0.159 2,447,500 372,570 0.1522 0.814 0.741 0.814 0.783 0.835 465,989 0.7995 5.44%
2017-01-04 0 0.147 0.136 0.148 - - 0 0 - 0.772 0.714 0.777 - - 0 - -0.68%
2017-01-03 0 0.148 0.140 0.158 0.148 0.148 40,000 5,920 0.1480 0.777 0.735 0.830 0.777 0.777 7,616 0.7773 0.00%
2016-12-30 0 0.148 0.145 0.148 0.150 0.159 340,500 51,487 0.1512 0.777 0.762 0.777 0.788 0.835 64,829 0.7942 -3.27%
2016-12-29 0 0.153 0.148 0.153 0.133 0.153 1,406,000 207,310 0.1474 0.804 0.777 0.804 0.699 0.804 267,694 0.7744 -1.92%
2016-12-28 0 0.156 0.130 0.156 - - 0 0 - 0.819 0.683 0.819 - - 0 - 0.00%
2016-12-23 0 0.156 0.150 0.156 0.147 0.164 955,500 151,477 0.1585 0.819 0.788 0.819 0.772 0.861 181,921 0.8327 2.63%
2016-12-22 0 0.152 0.144 0.152 - - 30,000 3,930 0.1310 0.798 0.756 0.798 - - 5,712 0.6880 -3.80%
2016-12-21 0 0.158 0.151 0.158 0.132 0.158 930,000 141,930 0.1526 0.830 0.793 0.830 0.693 0.830 177,066 0.8016 -0.63%
2016-12-20 0 0.159 0.135 0.159 - - 0 0 - 0.835 0.709 0.835 - - 0 - -0.63%
2016-12-19 0 0.160 0.142 0.160 0.147 0.161 2,210,000 350,690 0.1587 0.840 0.746 0.840 0.772 0.846 420,771 0.8334 8.11%
2016-12-16 0 0.148 0.140 0.148 0.148 0.151 1,160,000 173,840 0.1499 0.777 0.735 0.777 0.777 0.793 220,857 0.7871 0.00%
2016-12-15 0 0.148 0.130 0.148 0.148 0.148 40,000 5,920 0.1480 0.777 0.683 0.777 0.777 0.777 7,616 0.7773 1.37%
2016-12-14 0 0.146 0.138 0.148 0.146 0.146 40,000 5,840 0.1460 0.767 0.725 0.777 0.767 0.767 7,616 0.7668 0.00%
2016-12-13 0 0.146 0.140 0.146 0.128 0.148 4,575,000 651,760 0.1425 0.767 0.735 0.767 0.672 0.777 871,052 0.7482 8.15%
2016-12-12 0 0.135 0.130 0.135 0.129 0.135 2,080,000 271,280 0.1304 0.709 0.683 0.709 0.678 0.709 396,019 0.6850 -3.57%
2016-12-09 0 0.140 0.135 0.140 0.140 0.140 40,000 5,600 0.1400 0.735 0.709 0.735 0.735 0.735 7,616 0.7353 -5.41%
2016-12-08 0 0.148 0.142 0.148 0.140 0.150 4,120,000 609,920 0.1480 0.777 0.746 0.777 0.735 0.788 784,423 0.7775 5.71%
2016-12-07 0 0.140 0.138 0.145 0.130 0.149 2,487,000 346,284 0.1392 0.735 0.725 0.762 0.683 0.783 473,510 0.7313 5.26%
2016-12-06 0 0.133 0.113 0.134 0.133 0.135 190,000 25,270 0.1330 0.699 0.594 0.704 0.699 0.709 36,175 0.6986 -1.48%
2016-12-05 0 0.135 0.132 0.135 0.135 0.140 80,000 11,000 0.1375 0.709 0.693 0.709 0.709 0.735 15,232 0.7222 -6.90%
2016-12-02 0 0.145 0.140 0.145 - - 0 0 - 0.762 0.735 0.762 - - 0 - 0.00%
2016-12-01 0 0.145 0.144 0.145 0.139 0.158 5,401,000 789,978 0.1463 0.762 0.756 0.762 0.730 0.830 1,028,318 0.7682 0.00%
2016-11-30 0 0.145 0.144 0.145 0.131 0.146 2,900,000 402,720 0.1389 0.762 0.756 0.762 0.688 0.767 552,143 0.7294 3.57%
2016-11-29 0 0.140 0.134 0.140 0.132 0.155 1,720,000 232,240 0.1350 0.735 0.704 0.735 0.693 0.814 327,478 0.7092 -5.41%
2016-11-28 0 0.148 0.148 0.149 0.137 0.150 1,520,000 216,200 0.1422 0.777 0.777 0.783 0.720 0.788 289,399 0.7471 5.71%
2016-11-25 0 0.140 0.140 0.146 0.114 0.146 2,672,000 351,063 0.1314 0.735 0.735 0.767 0.599 0.767 508,733 0.6901 22.81%
2016-11-24 0 0.114 0.105 0.114 0.115 0.115 40,000 4,600 0.1150 0.599 0.551 0.599 0.604 0.604 7,616 0.6040 0.00%
2016-11-23 0 0.114 0.110 0.115 0.110 0.114 320,000 35,680 0.1115 0.599 0.578 0.604 0.578 0.599 60,926 0.5856 -4.20%
2016-11-22 0 0.119 0.115 0.119 0.119 0.124 200,000 24,120 0.1206 0.625 0.604 0.625 0.625 0.651 38,079 0.6334 5.31%
2016-11-21 0 0.113 0.112 0.118 0.110 0.113 560,000 62,360 0.1114 0.594 0.588 0.620 0.578 0.594 106,621 0.5849 -7.38%
2016-11-18 0 0.122 0.112 0.123 0.122 0.122 80,000 9,760 0.1220 0.641 0.588 0.646 0.641 0.641 15,232 0.6408 -1.61%
2016-11-17 0 0.124 0.110 0.129 - - 0 0 - 0.651 0.578 0.678 - - 0 - 0.00%
2016-11-16 0 0.124 0.112 0.130 0.124 0.124 40,000 4,960 0.1240 0.651 0.588 0.683 0.651 0.651 7,616 0.6513 1.64%
2016-11-15 0 0.122 0.108 0.122 - - 500 50 0.1000 0.641 0.567 0.641 - - 95 0.5252 -1.61%
2016-11-14 0 0.124 0.118 0.125 0.109 0.124 248,000 27,573 0.1112 0.651 0.620 0.657 0.572 0.651 47,218 0.5840 -3.88%
2016-11-11 0 0.129 0.118 0.134 - - 0 0 - 0.678 0.620 0.704 - - 0 - 0.00%
2016-11-10 0 0.129 0.120 0.129 0.112 0.129 360,000 44,680 0.1241 0.678 0.630 0.678 0.588 0.678 68,542 0.6519 8.40%
2016-11-09 0 0.119 0.103 0.128 - - 0 0 - 0.625 0.541 0.672 - - 0 - 0.00%
2016-11-08 0 0.119 0.112 0.120 0.109 0.119 1,680,000 189,080 0.1125 0.625 0.588 0.630 0.572 0.625 319,862 0.5911 3.48%
2016-11-07 0 0.115 0.116 0.123 0.115 0.128 920,000 109,440 0.1190 0.604 0.609 0.646 0.604 0.672 175,162 0.6248 -8.00%
2016-11-04 0 0.125 0.121 0.126 0.119 0.137 2,440,000 309,000 0.1266 0.657 0.636 0.662 0.625 0.720 464,561 0.6651 13.64%
2016-11-03 0 0.110 0.110 0.115 0.105 0.126 3,780,000 443,740 0.1174 0.578 0.578 0.604 0.551 0.662 719,689 0.6166 -14.73%
2016-11-02 0 0.129 0.129 0.130 0.129 0.129 80,000 10,320 0.1290 0.678 0.678 0.683 0.678 0.678 15,232 0.6775 -0.77%
2016-11-01 0 0.130 0.126 0.130 0.123 0.131 560,000 72,200 0.1289 0.683 0.662 0.683 0.646 0.688 106,621 0.6772 -4.41%
2016-10-31 0 0.136 0.136 0.150 0.127 0.127 200,000 25,400 0.1270 0.714 0.714 0.788 0.667 0.667 38,079 0.6670 -3.55%
2016-10-28 0 0.141 0.130 0.155 0.141 0.143 240,000 34,080 0.1420 0.741 0.683 0.814 0.741 0.751 45,695 0.7458 -2.76%
2016-10-27 0 0.145 0.143 0.150 0.144 0.146 250,000 36,010 0.1440 0.762 0.751 0.788 0.756 0.767 47,598 0.7565 -2.03%
2016-10-26 0 0.148 0.147 0.150 0.148 0.150 1,120,000 166,640 0.1488 0.777 0.772 0.788 0.777 0.788 213,241 0.7815 -1.99%
2016-10-25 0 0.151 0.141 0.152 0.151 0.151 160,000 24,160 0.1510 0.793 0.741 0.798 0.793 0.793 30,463 0.7931 -1.31%
2016-10-24 0 0.153 0.145 0.153 0.155 0.166 2,077,500 335,590 0.1615 0.804 0.762 0.804 0.814 0.872 395,544 0.8484 2.00%
2016-10-20 0 0.150 0.148 0.151 0.146 0.151 1,160,000 172,960 0.1491 0.788 0.777 0.793 0.767 0.793 220,857 0.7831 0.67%
2016-10-19 0 0.149 0.144 0.150 0.143 0.149 288,500 41,894 0.1452 0.783 0.756 0.788 0.751 0.783 54,929 0.7627 -1.32%
2016-10-18 0 0.151 0.151 0.156 0.148 0.151 680,000 101,480 0.1492 0.793 0.793 0.819 0.777 0.793 129,468 0.7838 1.34%
2016-10-17 0 0.149 0.145 0.150 0.149 0.153 880,000 133,840 0.1521 0.783 0.762 0.788 0.783 0.804 167,547 0.7988 -3.25%
2016-10-14 0 0.154 0.153 0.155 0.150 0.154 320,000 49,040 0.1533 0.809 0.804 0.814 0.788 0.809 60,926 0.8049 1.32%
2016-10-13 0 0.152 0.146 0.152 - - 0 0 - 0.798 0.767 0.798 - - 0 - -1.94%
2016-10-12 0 0.155 0.150 0.155 0.155 0.155 51,000 7,740 0.1518 0.814 0.788 0.814 0.814 0.814 9,710 0.7971 3.33%
2016-10-11 0 0.150 0.149 0.150 - - 0 0 - 0.788 0.783 0.788 - - 0 - -5.06%
2016-10-07 0 0.158 0.150 0.159 0.149 0.158 1,360,000 205,680 0.1512 0.830 0.788 0.835 0.783 0.830 258,936 0.7943 -1.25%
2016-10-06 0 0.160 0.159 0.163 0.160 0.169 1,280,000 210,680 0.1646 0.840 0.835 0.856 0.840 0.888 243,704 0.8645 -2.44%
2016-10-05 0 0.164 0.158 0.164 0.155 0.170 4,381,200 725,555 0.1656 0.861 0.830 0.861 0.814 0.893 834,154 0.8698 -1.20%
2016-10-04 0 0.166 0.156 0.166 0.148 0.166 3,131,000 499,907 0.1597 0.872 0.819 0.872 0.777 0.872 596,124 0.8386 10.67%
2016-10-03 0 0.150 0.146 0.150 0.155 0.155 70,000 10,400 0.1486 0.788 0.767 0.788 0.814 0.814 13,328 0.7803 -1.96%
2016-09-30 0 0.153 0.147 0.156 0.151 0.154 400,000 61,080 0.1527 0.804 0.772 0.819 0.793 0.809 76,158 0.8020 -1.92%
2016-09-29 0 0.156 0.153 0.156 0.151 0.167 1,628,000 258,620 0.1589 0.819 0.804 0.819 0.793 0.877 309,961 0.8344 3.31%
2016-09-28 0 0.151 0.150 0.151 0.152 0.153 1,860,000 282,780 0.1520 0.793 0.788 0.793 0.798 0.804 354,133 0.7985 -3.21%
2016-09-27 0 0.156 0.150 0.156 0.150 0.164 1,160,000 183,120 0.1579 0.819 0.788 0.819 0.788 0.861 220,857 0.8291 4.70%
2016-09-26 0 0.149 0.147 0.149 0.148 0.150 814,500 121,420 0.1491 0.783 0.772 0.783 0.777 0.788 155,076 0.7830 -5.70%
2016-09-23 0 0.158 0.157 0.158 0.158 0.163 1,320,000 211,640 0.1603 0.830 0.825 0.830 0.830 0.856 251,320 0.8421 -0.63%
2016-09-22 0 0.159 0.154 0.160 0.159 0.165 440,000 71,440 0.1624 0.835 0.809 0.840 0.835 0.867 83,773 0.8528 0.00%
2016-09-21 0 0.159 0.152 0.160 0.159 0.166 1,120,000 178,400 0.1593 0.835 0.798 0.840 0.835 0.872 213,241 0.8366 -0.63%
2016-09-20 0 0.160 0.155 0.160 - - 0 0 - 0.840 0.814 0.840 - - 0 - 0.00%
2016-09-19 0 0.160 0.158 0.160 0.156 0.160 560,000 88,400 0.1579 0.840 0.830 0.840 0.819 0.840 106,621 0.8291 -4.19%
2016-09-15 0 0.167 0.160 0.169 0.154 0.169 10,680,000 1,733,440 0.1623 0.877 0.840 0.888 0.809 0.888 2,033,408 0.8525 8.44%
2016-09-14 0 0.154 0.150 0.154 0.140 0.160 1,750,142 271,139 0.1549 0.809 0.788 0.809 0.735 0.840 333,217 0.8137 2.67%
2016-09-13 0 0.150 0.140 0.150 0.150 0.150 120,000 18,000 0.1500 0.788 0.735 0.788 0.788 0.788 22,847 0.7878 -3.85%
2016-09-12 0 0.156 0.142 0.156 0.152 0.156 880,000 135,400 0.1539 0.819 0.746 0.819 0.798 0.819 167,547 0.8081 2.63%
2016-09-09 0 0.152 0.149 0.152 0.154 0.154 95,000 14,450 0.1521 0.798 0.783 0.798 0.809 0.809 18,087 0.7989 -1.30%
2016-09-08 0 0.154 0.153 0.155 0.150 0.169 8,680,000 1,393,600 0.1606 0.809 0.804 0.814 0.788 0.888 1,652,620 0.8433 2.67%
2016-09-07 0 0.150 0.143 0.150 - - 5,000 685 0.1370 0.788 0.751 0.788 - - 952 0.7196 0.00%
2016-09-06 0 0.150 0.149 0.150 0.148 0.166 3,760,000 585,640 0.1558 0.788 0.783 0.788 0.777 0.872 715,881 0.8181 -5.06%
2016-09-05 0 0.158 0.153 0.158 0.150 0.160 840,000 128,440 0.1529 0.830 0.804 0.830 0.788 0.840 159,931 0.8031 3.27%
2016-09-02 0 0.153 0.148 0.153 0.144 0.160 5,720,500 876,307 0.1532 0.804 0.777 0.804 0.756 0.840 1,089,149 0.8046 2.68%
2016-09-01 0 0.149 0.141 0.149 0.136 0.168 14,720,000 2,193,320 0.1490 0.783 0.741 0.783 0.714 0.882 2,802,600 0.7826 5.67%
2016-08-31 0 0.141 0.133 0.141 0.141 0.141 807,500 113,737 0.1409 0.741 0.699 0.741 0.741 0.741 153,743 0.7398 0.00%
2016-08-30 0 0.141 0.134 0.141 0.128 0.141 5,480,000 740,200 0.1351 0.741 0.704 0.741 0.672 0.741 1,043,359 0.7094 2.92%
2016-08-29 0 0.137 0.136 0.137 0.125 0.142 9,880,000 1,333,280 0.1349 0.720 0.714 0.720 0.657 0.746 1,881,093 0.7088 -0.72%
2016-08-26 0 0.138 0.137 0.148 0.138 0.138 320,000 44,160 0.1380 0.725 0.720 0.777 0.725 0.725 60,926 0.7248 0.00%
2016-08-25 0 0.138 0.136 0.140 0.137 0.138 160,000 22,000 0.1375 0.725 0.714 0.735 0.720 0.725 30,463 0.7222 0.00%
2016-08-24 0 0.138 0.136 0.139 0.138 0.149 9,110,000 1,311,930 0.1440 0.725 0.714 0.730 0.725 0.783 1,734,489 0.7564 -0.72%
2016-08-23 0 0.139 0.135 0.139 0.136 0.147 3,144,000 445,480 0.1417 0.730 0.709 0.730 0.714 0.772 598,599 0.7442 0.00%
2016-08-22 0 0.139 0.136 0.140 0.139 0.156 3,880,000 574,920 0.1482 0.730 0.714 0.735 0.730 0.819 738,729 0.7783 -0.71%
2016-08-19 0 0.140 0.133 0.140 0.138 0.160 3,600,000 540,840 0.1502 0.735 0.699 0.735 0.725 0.840 685,418 0.7891 -1.41%
2016-08-18 0 0.142 0.136 0.142 0.142 0.142 80,000 11,360 0.1420 0.746 0.714 0.746 0.746 0.746 15,232 0.7458 -2.74%
2016-08-17 0 0.146 0.139 0.146 0.134 0.163 8,560,000 1,245,220 0.1455 0.767 0.730 0.767 0.704 0.856 1,629,773 0.7640 7.35%
2016-08-16 0 0.136 0.136 0.143 0.136 0.138 360,000 49,120 0.1364 0.714 0.714 0.751 0.714 0.725 68,542 0.7166 -6.21%
2016-08-15 0 0.145 0.140 0.148 0.131 0.165 2,770,000 412,060 0.1488 0.762 0.735 0.777 0.688 0.867 527,391 0.7813 12.40%
2016-08-12 0 0.129 0.124 0.134 0.129 0.135 258,000 33,859 0.1312 0.678 0.651 0.704 0.678 0.709 49,122 0.6893 -5.15%
2016-08-11 0 0.136 0.135 0.136 0.135 0.144 1,280,000 177,760 0.1389 0.714 0.709 0.714 0.709 0.756 243,704 0.7294 -3.55%
2016-08-10 0 0.141 0.132 0.141 0.132 0.146 5,360,000 735,600 0.1372 0.741 0.693 0.741 0.693 0.767 1,020,512 0.7208 -6.62%
2016-08-09 0 0.151 0.147 0.159 0.144 0.170 4,960,000 771,160 0.1555 0.793 0.772 0.835 0.756 0.893 944,354 0.8166 10.22%
2016-08-08 0 0.137 0.130 0.137 0.137 0.146 480,000 67,800 0.1413 0.720 0.683 0.720 0.720 0.767 91,389 0.7419 0.74%
2016-08-05 0 0.136 0.126 0.136 0.136 0.136 80,000 10,880 0.1360 0.714 0.662 0.714 0.714 0.714 15,232 0.7143 -1.45%
2016-08-04 0 0.138 0.131 0.138 0.138 0.150 280,000 39,840 0.1423 0.725 0.688 0.725 0.725 0.788 53,310 0.7473 0.00%
2016-08-03 0 0.138 0.138 0.139 0.126 0.140 1,120,000 152,840 0.1365 0.725 0.725 0.730 0.662 0.735 213,241 0.7167 0.00%
2016-08-01 0 0.138 0.130 0.138 0.140 0.140 40,000 5,600 0.1400 0.725 0.683 0.725 0.735 0.735 7,616 0.7353 7.81%
2016-07-29 0 0.128 0.124 0.130 0.123 0.136 2,840,000 369,480 0.1301 0.672 0.651 0.683 0.646 0.714 540,719 0.6833 -0.78%
2016-07-28 0 0.129 0.123 0.129 0.121 0.129 605,000 74,965 0.1239 0.678 0.646 0.678 0.636 0.678 115,188 0.6508 -1.53%
2016-07-27 0 0.131 0.126 0.132 0.124 0.132 1,640,000 209,560 0.1278 0.688 0.662 0.693 0.651 0.693 312,246 0.6711 0.77%
2016-07-26 0 0.130 0.130 0.138 0.130 0.133 200,000 26,240 0.1312 0.683 0.683 0.725 0.683 0.699 38,079 0.6891 -7.14%
2016-07-25 0 0.140 0.132 0.140 0.127 0.140 480,000 65,680 0.1368 0.735 0.693 0.735 0.667 0.735 91,389 0.7187 0.72%
2016-07-22 0 0.139 0.132 0.140 0.139 0.139 120,000 16,680 0.1390 0.730 0.693 0.735 0.730 0.730 22,847 0.7301 -2.11%
2016-07-21 0 0.142 0.142 0.148 0.142 0.160 2,291,000 351,213 0.1533 0.746 0.746 0.777 0.746 0.840 436,193 0.8052 -4.05%
2016-07-20 0 0.148 0.137 0.148 0.145 0.148 400,000 58,600 0.1465 0.777 0.720 0.777 0.762 0.777 76,158 0.7695 -0.67%
2016-07-19 0 0.149 0.149 0.150 0.149 0.154 440,000 66,080 0.1502 0.783 0.783 0.788 0.783 0.809 83,773 0.7888 -0.67%
2016-07-18 0 0.150 0.150 0.173 0.149 0.150 160,000 23,920 0.1495 0.788 0.788 0.909 0.783 0.788 30,463 0.7852 0.00%
2016-07-15 0 0.150 0.146 0.150 0.145 0.150 1,410,000 208,970 0.1482 0.788 0.767 0.788 0.762 0.788 268,456 0.7784 0.00%
2016-07-14 0 0.150 0.150 0.152 0.150 0.150 120,000 18,000 0.1500 0.788 0.788 0.798 0.788 0.788 22,847 0.7878 0.00%
2016-07-13 0 0.150 0.148 0.151 0.145 0.150 440,000 65,400 0.1486 0.788 0.777 0.793 0.762 0.788 83,773 0.7807 -0.66%
2016-07-12 0 0.151 0.146 0.151 0.146 0.152 480,000 71,720 0.1494 0.793 0.767 0.793 0.767 0.798 91,389 0.7848 -5.03%
2016-07-11 0 0.159 0.159 0.160 0.159 0.180 5,160,000 847,720 0.1643 0.835 0.835 0.840 0.835 0.945 982,433 0.8629 -16.75%
2016-07-08 0 0.191 0.185 0.195 0.189 0.199 390,000 74,100 0.1900 1.003 0.972 1.024 0.993 1.045 74,254 0.9979 -3.54%
2016-07-07 0 0.198 0.191 0.198 0.190 0.199 2,320,000 446,720 0.1926 1.040 1.003 1.040 0.998 1.045 441,714 1.0113 1.02%
2016-07-06 0 0.196 0.196 0.210 0.190 0.229 3,400,000 696,760 0.2049 1.029 1.029 1.103 0.998 1.203 647,340 1.0763 -2.49%
2016-07-05 0 0.201 0.201 0.213 0.192 0.201 480,000 94,320 0.1965 1.056 1.056 1.119 1.008 1.056 91,389 1.0321 -2.90%
2016-07-04 0 0.207 0.206 0.220 0.200 0.235 2,600,000 569,840 0.2192 1.087 1.082 1.155 1.050 1.234 495,024 1.1511 -8.81%
2016-06-30 0 0.227 0.205 0.228 0.216 0.240 2,560,000 590,480 0.2307 1.192 1.077 1.198 1.134 1.261 487,409 1.2115 8.61%
2016-06-29 0 0.209 0.202 0.210 0.203 0.210 860,000 178,340 0.2074 1.098 1.061 1.103 1.066 1.103 163,739 1.0892 3.47%
2016-06-28 0 0.202 0.186 0.210 - - 0 0 - 1.061 0.977 1.103 - - 0 - 0.00%
2016-06-27 0 0.202 0.190 0.205 0.202 0.205 480,000 97,480 0.2031 1.061 0.998 1.077 1.061 1.077 91,389 1.0666 0.00%
2016-06-24 0 0.202 0.186 0.202 0.189 0.202 3,340,000 648,420 0.1941 1.061 0.977 1.061 0.993 1.061 635,916 1.0197 0.00%
2016-06-23 0 0.202 0.202 0.215 0.202 0.207 1,803,500 366,390 0.2032 1.061 1.061 1.129 1.061 1.087 343,376 1.0670 -7.34%
2016-06-22 0 0.218 0.195 0.228 - - 0 0 - 1.145 1.024 1.198 - - 0 - 0.00%
2016-06-21 0 0.218 0.218 0.237 0.216 0.225 808,000 178,015 0.2203 1.145 1.145 1.245 1.134 1.182 153,838 1.1572 -3.11%
2016-06-20 0 0.225 0.225 0.233 0.225 0.250 1,602,000 377,250 0.2355 1.182 1.182 1.224 1.182 1.313 305,011 1.2368 -1.75%
2016-06-17 0 0.229 0.219 0.229 0.221 0.235 1,870,857 425,139 0.2272 1.203 1.150 1.203 1.161 1.234 356,200 1.1935 6.51%
2016-06-16 0 0.215 0.208 0.215 0.215 0.216 400,000 86,200 0.2155 1.129 1.092 1.129 1.129 1.134 76,158 1.1319 1.90%
2016-06-15 0 0.211 0.205 0.218 0.201 0.220 360,000 76,040 0.2112 1.108 1.077 1.145 1.056 1.155 68,542 1.1094 0.96%
2016-06-14 0 0.209 0.206 0.215 0.209 0.210 610,000 127,950 0.2098 1.098 1.082 1.129 1.098 1.103 116,140 1.1017 4.50%
2016-06-13 0 0.200 0.200 0.205 0.200 0.221 3,580,000 761,160 0.2126 1.050 1.050 1.077 1.050 1.161 681,610 1.1167 -8.68%
2016-06-10 0 0.219 0.207 0.220 0.205 0.220 1,280,000 269,880 0.2108 1.150 1.087 1.155 1.077 1.155 243,704 1.1074 -0.90%
2016-06-08 0 0.221 0.220 0.230 0.221 0.229 480,000 107,000 0.2229 1.161 1.155 1.208 1.161 1.203 91,389 1.1708 -4.74%
2016-06-07 0 0.232 0.222 0.235 0.224 0.255 10,900,000 2,598,640 0.2384 1.219 1.166 1.234 1.177 1.339 2,075,294 1.2522 1.75%
2016-06-06 0 0.228 0.228 0.229 0.197 0.228 5,217,000 1,105,084 0.2118 1.198 1.198 1.203 1.035 1.198 993,285 1.1126 15.74%
2016-06-03 0 0.197 0.197 0.204 0.196 0.215 3,550,000 718,970 0.2025 1.035 1.035 1.071 1.029 1.129 675,899 1.0637 0.00%
2016-06-02 0 0.197 0.197 0.202 0.195 0.212 2,240,000 449,720 0.2008 1.035 1.035 1.061 1.024 1.113 426,483 1.0545 -3.90%
2016-06-01 0 0.205 0.195 0.205 0.187 0.215 3,250,000 649,850 0.2000 1.077 1.024 1.077 0.982 1.129 618,780 1.0502 0.00%
2016-05-31 0 0.205 0.205 0.207 0.171 0.205 11,247,857 2,181,882 0.1940 1.077 1.077 1.087 0.898 1.077 2,141,524 1.0188 20.59%
2016-05-30 0 0.170 0.165 0.174 0.153 0.185 4,360,000 747,200 0.1714 0.893 0.867 0.914 0.804 0.972 830,118 0.9001 11.84%
2016-05-27 0 0.152 0.151 0.168 0.152 0.176 2,400,000 378,360 0.1577 0.798 0.793 0.882 0.798 0.924 456,946 0.8280 -10.59%
2016-05-26 0 0.170 0.166 0.176 0.154 0.175 3,280,000 533,040 0.1625 0.893 0.872 0.924 0.809 0.919 624,492 0.8536 1.19%
2016-05-25 0 0.168 0.168 0.178 0.168 0.184 800,000 137,200 0.1715 0.882 0.882 0.935 0.882 0.966 152,315 0.9008 -6.67%
2016-05-24 0 0.180 0.175 0.180 0.165 0.180 2,680,000 464,880 0.1735 0.945 0.919 0.945 0.867 0.945 510,256 0.9111 1.12%
2016-05-23 0 0.178 0.178 0.185 0.175 0.200 5,870,000 1,075,270 0.1832 0.935 0.935 0.972 0.919 1.050 1,117,613 0.9621 1.71%
2016-05-20 0 0.175 0.172 0.180 0.154 0.185 7,995,000 1,412,546 0.1767 0.919 0.903 0.945 0.809 0.972 1,522,200 0.9280 13.64%
2016-05-19 0 0.154 0.154 0.157 0.148 0.164 6,005,500 939,261 0.1564 0.809 0.809 0.825 0.777 0.861 1,143,411 0.8215 6.94%
2016-05-18 0 0.144 0.140 0.145 0.128 0.145 6,920,000 938,520 0.1356 0.756 0.735 0.762 0.672 0.762 1,317,526 0.7123 17.07%
2016-05-17 0 0.123 0.123 0.135 0.123 0.130 2,200,000 274,360 0.1247 0.646 0.646 0.709 0.646 0.683 418,867 0.6550 -5.38%
2016-05-16 0 0.130 0.130 0.134 0.128 0.136 3,819,000 505,255 0.1323 0.683 0.683 0.704 0.672 0.714 727,115 0.6949 -7.14%
2016-05-13 0 0.140 0.133 0.139 0.128 0.159 8,938,500 1,220,852 0.1366 0.735 0.699 0.730 0.672 0.835 1,701,837 0.7174 -10.83%
2016-05-12 0 0.157 0.157 0.162 0.150 0.180 10,997,000 1,766,362 0.1606 0.825 0.825 0.851 0.788 0.945 2,093,763 0.8436 4.67%
2016-05-11 0 0.150 0.150 0.155 0.125 0.178 16,461,100 2,594,216 0.1576 0.788 0.788 0.814 0.657 0.935 3,134,094 0.8277 20.97%
2016-05-10 0 0.124 0.124 0.125 0.112 0.130 6,552,000 783,436 0.1196 0.651 0.651 0.657 0.588 0.683 1,247,461 0.6280 8.77%
2016-05-09 0 0.114 0.106 0.114 0.104 0.118 1,120,000 127,880 0.1142 0.599 0.557 0.599 0.546 0.620 213,241 0.5997 10.68%
2016-05-06 0 0.103 0.101 0.103 0.100 0.120 6,740,000 742,440 0.1102 0.541 0.530 0.541 0.525 0.630 1,283,255 0.5786 -2.83%
2016-05-05 0 0.106 0.105 0.106 0.106 0.106 44,000 4,600 0.1045 0.557 0.551 0.557 0.557 0.557 8,377 0.5491 -1.85%
2016-05-04 0 0.108 0.101 0.108 0.097 0.108 4,160,000 430,840 0.1036 0.567 0.530 0.567 0.509 0.567 792,039 0.5440 10.20%
2016-05-03 0 0.098 0.099 0.100 0.092 0.098 240,000 22,720 0.0947 0.515 0.520 0.525 0.483 0.515 45,695 0.4972 -3.92%
2016-04-29 0 0.102 0.101 0.102 0.094 0.104 2,880,000 294,240 0.1022 0.536 0.530 0.536 0.494 0.546 548,335 0.5366 3.03%
2016-04-28 0 0.099 0.098 0.099 0.091 0.099 2,600,000 241,000 0.0927 0.520 0.515 0.520 0.478 0.520 495,024 0.4868 0.00%
2016-04-27 0 0.099 0.093 0.099 0.095 0.100 560,000 54,600 0.0975 0.520 0.488 0.520 0.499 0.525 106,621 0.5121 -1.00%
2016-04-26 0 0.100 0.093 0.104 0.091 0.100 1,130,000 108,000 0.0956 0.525 0.488 0.546 0.478 0.525 215,145 0.5020 5.26%
2016-04-25 0 0.095 0.095 0.100 0.094 0.106 1,807,000 175,110 0.0969 0.499 0.499 0.525 0.494 0.557 344,042 0.5090 -10.38%
2016-04-22 0 0.106 0.105 0.106 0.095 0.110 3,795,000 392,550 0.1034 0.557 0.551 0.557 0.499 0.578 722,545 0.5433 9.28%
2016-04-21 0 0.097 0.096 0.097 0.095 0.104 3,737,500 371,445 0.0994 0.509 0.504 0.509 0.499 0.546 711,598 0.5220 -1.02%
2016-04-20 0 0.098 0.097 0.099 0.091 0.118 14,917,920 1,563,881 0.1048 0.515 0.509 0.520 0.478 0.620 2,840,282 0.5506 -5.77%
2016-04-19 0 0.104 0.102 0.105 0.090 0.118 18,430,500 1,925,691 0.1045 0.546 0.536 0.551 0.473 0.620 3,509,056 0.5488 13.04%
2016-04-18 0 0.092 0.090 0.092 0.082 0.092 10,523,500 911,567 0.0866 0.483 0.473 0.483 0.431 0.483 2,003,611 0.4550 -1.08%
2016-04-15 0 0.093 0.093 0.095 0.088 0.115 19,069,000 1,874,717 0.0983 0.488 0.488 0.499 0.462 0.604 3,630,623 0.5164 -16.22%
2016-04-14 0 0.111 0.109 0.115 0.068 0.118 53,066,800 5,104,269 0.0962 0.583 0.572 0.604 0.357 0.620 10,103,600 0.5052 79.03%
2016-04-13 0 0.062 0.059 0.066 0.062 0.064 540,500 33,606 0.0622 0.326 0.310 0.347 0.326 0.336 102,908 0.3266 -3.13%
2016-04-12 0 0.064 0.062 0.070 0.064 0.064 130,000 8,240 0.0634 0.336 0.326 0.368 0.336 0.336 24,751 0.3329 0.00%
2016-04-11 0 0.064 0.062 0.070 0.064 0.070 241,000 16,033 0.0665 0.336 0.326 0.368 0.336 0.368 45,885 0.3494 6.67%
2016-04-08 0 0.060 0.060 0.064 0.060 0.064 1,640,000 102,280 0.0624 0.315 0.315 0.336 0.315 0.336 312,246 0.3276 -6.25%
2016-04-07 0 0.064 0.062 0.064 0.061 0.064 80,000 5,000 0.0625 0.336 0.326 0.336 0.320 0.336 15,232 0.3283 1.59%
2016-04-06 0 0.063 0.063 0.074 0.062 0.066 529,000 34,060 0.0644 0.331 0.331 0.389 0.326 0.347 100,718 0.3382 -3.08%
2016-04-05 0 0.065 0.065 0.073 0.065 0.065 280,000 18,200 0.0650 0.341 0.341 0.383 0.341 0.341 53,310 0.3414 1.56%
2016-04-01 0 0.064 0.063 0.070 0.064 0.064 295,000 18,670 0.0633 0.336 0.331 0.368 0.336 0.336 56,166 0.3324 -3.03%
2016-03-31 0 0.066 0.064 0.067 - - 80,000 4,960 0.0620 0.347 0.336 0.352 - - 15,232 0.3256 0.00%
2016-03-30 0 0.066 0.064 0.066 0.062 0.067 1,811,000 117,400 0.0648 0.347 0.336 0.347 0.326 0.352 344,804 0.3405 -5.71%
2016-03-29 0 0.070 0.068 0.081 0.066 0.070 1,510,000 99,790 0.0661 0.368 0.357 0.425 0.347 0.368 287,495 0.3471 -1.41%
2016-03-24 0 0.071 0.071 0.075 0.070 0.086 8,267,500 646,024 0.0781 0.373 0.373 0.394 0.368 0.452 1,574,082 0.4104 -8.97%
2016-03-23 0 0.078 0.078 0.084 0.061 0.087 14,138,321 1,069,260 0.0756 0.410 0.410 0.441 0.320 0.457 2,691,851 0.3972 30.00%
2016-03-22 0 0.060 0.060 0.062 0.058 0.065 5,419,000 330,910 0.0611 0.315 0.315 0.326 0.305 0.341 1,031,745 0.3207 5.26%
2016-03-21 0 0.057 0.056 0.059 0.052 0.065 3,045,000 172,820 0.0568 0.299 0.294 0.310 0.273 0.341 579,750 0.2981 -10.94%
2016-03-18 0 0.064 0.064 0.067 0.063 0.066 1,115,000 71,220 0.0639 0.336 0.336 0.352 0.331 0.347 212,289 0.3355 -1.54%
2016-03-17 0 0.065 0.064 0.065 0.065 0.067 1,311,300 84,933 0.0648 0.341 0.336 0.341 0.341 0.352 249,664 0.3402 -2.99%
2016-03-16 0 0.067 0.065 0.067 0.061 0.067 4,080,000 271,490 0.0665 0.352 0.341 0.352 0.320 0.352 776,807 0.3495 -2.90%
2016-03-15 0 0.069 0.069 0.070 0.069 0.074 2,360,000 171,240 0.0726 0.362 0.362 0.368 0.362 0.389 449,330 0.3811 -1.43%
2016-03-14 0 0.070 0.068 0.074 0.068 0.075 3,010,000 209,890 0.0697 0.368 0.357 0.389 0.357 0.394 573,086 0.3662 2.94%
2016-03-11 0 0.068 0.065 0.069 0.067 0.069 461,000 31,143 0.0676 0.357 0.341 0.362 0.352 0.362 87,772 0.3548 1.49%
2016-03-10 0 0.067 0.066 0.069 0.067 0.070 2,880,000 195,600 0.0679 0.352 0.347 0.362 0.352 0.368 548,335 0.3567 -1.47%
2016-03-09 0 0.068 0.068 0.069 0.067 0.071 7,650,000 523,150 0.0684 0.357 0.357 0.362 0.352 0.373 1,456,514 0.3592 0.00%
2016-03-08 0 0.068 0.067 0.070 0.068 0.070 1,160,000 79,000 0.0681 0.357 0.352 0.368 0.357 0.368 220,857 0.3577 -2.86%
2016-03-07 0 0.070 0.066 0.070 0.066 0.071 4,725,428 322,759 0.0683 0.368 0.347 0.368 0.347 0.373 899,693 0.3587 0.00%
2016-03-04 0 0.070 0.069 0.076 0.070 0.076 2,640,000 185,280 0.0702 0.368 0.362 0.399 0.368 0.399 502,640 0.3686 -10.26%
2016-03-03 0 0.078 0.073 0.078 - - 0 0 - 0.410 0.383 0.410 - - 0 - 0.00%
2016-03-02 0 0.078 0.073 0.078 0.080 0.080 95,000 7,405 0.0779 0.410 0.383 0.410 0.420 0.420 18,087 0.4094 5.41%
2016-03-01 0 0.074 0.072 0.077 - - 8,000 488 0.0610 0.389 0.378 0.404 - - 1,523 0.3204 0.00%
2016-02-29 0 0.074 0.072 0.077 - - 0 0 - 0.389 0.378 0.404 - - 0 - 0.00%
2016-02-26 0 0.074 0.074 0.077 0.073 0.076 1,390,000 103,260 0.0743 0.389 0.389 0.404 0.383 0.399 264,648 0.3902 -2.63%
2016-02-25 0 0.076 0.073 0.080 0.075 0.080 4,516,000 345,840 0.0766 0.399 0.383 0.420 0.394 0.420 859,819 0.4022 -1.30%
2016-02-24 0 0.077 0.076 0.080 0.075 0.083 2,278,000 175,236 0.0769 0.404 0.399 0.420 0.394 0.436 433,718 0.4040 -7.23%
2016-02-23 0 0.083 0.078 0.083 0.079 0.083 6,553,000 528,149 0.0806 0.436 0.410 0.436 0.415 0.436 1,247,652 0.4233 6.41%
2016-02-22 0 0.078 0.078 0.079 0.076 0.078 680,000 52,560 0.0773 0.410 0.410 0.415 0.399 0.410 129,468 0.4060 4.00%
2016-02-19 0 0.075 0.072 0.076 0.070 0.081 4,120,000 297,280 0.0722 0.394 0.378 0.399 0.368 0.425 784,423 0.3790 -7.41%
2016-02-18 0 0.081 0.075 0.081 0.074 0.085 2,870,000 217,300 0.0757 0.425 0.394 0.425 0.389 0.446 546,431 0.3977 -4.71%
2016-02-17 0 0.085 0.085 0.090 0.085 0.085 80,000 6,800 0.0850 0.446 0.446 0.473 0.446 0.446 15,232 0.4464 0.00%
2016-02-16 0 0.085 0.085 0.090 - - 0 0 - 0.446 0.446 0.473 - - 0 - 3.66%
2016-02-15 0 0.082 0.080 0.082 0.078 0.082 1,990,500 160,105 0.0804 0.431 0.420 0.431 0.410 0.431 378,979 0.4225 7.89%
2016-02-12 0 0.076 0.073 0.079 - - 0 0 - 0.399 0.383 0.415 - - 0 - 0.00%
2016-02-11 0 0.076 0.075 0.080 - - 0 0 - 0.399 0.394 0.420 - - 0 - 0.00%
2016-02-05 0 0.076 0.076 0.080 0.065 0.072 420,000 28,040 0.0668 0.399 0.399 0.420 0.341 0.378 79,965 0.3507 -1.30%
2016-02-04 0 0.077 0.076 0.080 0.077 0.081 320,000 25,200 0.0788 0.404 0.399 0.420 0.404 0.425 60,926 0.4136 -4.94%
2016-02-03 0 0.081 0.081 0.085 0.079 0.080 1,390,000 110,540 0.0795 0.425 0.425 0.446 0.415 0.420 264,648 0.4177 6.58%
2016-02-02 0 0.076 0.075 0.076 0.074 0.080 2,090,000 159,850 0.0765 0.399 0.394 0.399 0.389 0.420 397,923 0.4017 -8.43%
2016-02-01 0 0.083 0.080 0.081 0.081 0.081 60,000 4,640 0.0773 0.436 0.420 0.425 0.425 0.425 11,424 0.4062 -3.49%
2016-01-29 0 0.086 0.086 0.089 0.076 0.099 5,020,000 442,400 0.0881 0.452 0.452 0.467 0.399 0.520 955,778 0.4629 7.50%
2016-01-28 0 0.080 0.080 0.089 0.070 0.075 1,120,000 78,920 0.0705 0.420 0.420 0.467 0.368 0.394 213,241 0.3701 6.67%
2016-01-27 0 0.075 0.071 0.076 0.071 0.075 406,000 29,903 0.0737 0.394 0.373 0.399 0.373 0.394 77,300 0.3868 7.14%
2016-01-26 0 0.070 0.067 0.070 0.070 0.075 1,012,000 72,018 0.0712 0.368 0.352 0.368 0.368 0.394 192,679 0.3738 -5.41%
2016-01-25 0 0.074 0.071 0.075 0.069 0.074 701,000 51,446 0.0734 0.389 0.373 0.394 0.362 0.389 133,466 0.3855 7.25%
2016-01-22 0 0.069 0.069 0.073 0.067 0.075 3,680,000 257,390 0.0699 0.362 0.362 0.383 0.352 0.394 700,650 0.3674 -5.48%
2016-01-21 0 0.073 0.067 0.073 0.063 0.078 2,666,000 189,265 0.0710 0.383 0.352 0.383 0.331 0.410 507,590 0.3729 -5.19%
2016-01-20 0 0.077 0.074 0.077 0.070 0.078 1,260,000 90,570 0.0719 0.404 0.389 0.404 0.368 0.410 239,896 0.3775 -7.23%
2016-01-19 0 0.083 0.073 0.083 0.075 0.083 630,000 47,560 0.0755 0.436 0.383 0.436 0.394 0.436 119,948 0.3965 9.21%
2016-01-18 0 0.076 0.075 0.079 0.076 0.080 1,150,000 88,740 0.0772 0.399 0.394 0.415 0.399 0.420 218,953 0.4053 -13.64%
2016-01-15 0 0.088 0.080 0.088 0.080 0.088 545,000 43,980 0.0807 0.462 0.420 0.462 0.420 0.462 103,765 0.4238 0.00%
2016-01-14 0 0.088 0.083 0.089 0.081 0.101 2,101,000 177,445 0.0845 0.462 0.436 0.467 0.425 0.530 400,018 0.4436 -7.37%
2016-01-13 0 0.095 0.088 0.095 0.081 0.099 1,038,000 90,902 0.0876 0.499 0.462 0.499 0.425 0.520 197,629 0.4600 4.40%
2016-01-12 0 0.091 0.091 0.094 0.091 0.097 2,197,500 203,697 0.0927 0.478 0.478 0.494 0.478 0.509 418,391 0.4869 -9.00%
2016-01-11 0 0.100 0.100 0.108 0.100 0.119 4,879,000 504,243 0.1033 0.525 0.525 0.567 0.525 0.625 928,932 0.5428 -16.67%
2016-01-08 0 0.120 0.120 0.123 0.109 0.150 13,810,000 1,604,500 0.1162 0.630 0.630 0.646 0.572 0.788 2,629,341 0.6102 -32.58%
2016-01-07 0 0.178 0.165 0.180 0.178 0.178 60,000 10,680 0.1780 0.935 0.867 0.945 0.935 0.935 11,424 0.9349 0.00%
2016-01-06 0 0.178 0.178 0.194 0.178 0.178 370,000 65,860 0.1780 0.935 0.935 1.019 0.935 0.935 70,446 0.9349 0.56%
2016-01-05 0 0.177 0.177 0.190 - - 0 0 - 0.930 0.930 0.998 - - 0 - 1.14%
2016-01-04 0 0.175 0.173 0.188 0.173 0.183 364,000 65,800 0.1808 0.919 0.909 0.987 0.909 0.961 69,303 0.9494 -2.78%
2015-12-31 0 0.180 0.180 0.198 0.180 0.180 350,000 63,000 0.1800 0.945 0.945 1.040 0.945 0.945 66,638 0.9454 -5.26%
2015-12-30 0 0.190 0.184 0.197 0.180 0.190 640,000 115,760 0.1809 0.998 0.966 1.035 0.945 0.998 121,852 0.9500 0.00%
2015-12-29 0 0.190 0.187 0.190 0.190 0.191 500,000 95,020 0.1900 0.998 0.982 0.998 0.998 1.003 95,197 0.9981 0.00%
2015-12-28 0 0.190 0.190 0.206 0.190 0.196 490,000 94,470 0.1928 0.998 0.998 1.082 0.998 1.029 93,293 1.0126 -0.52%
2015-12-24 0 0.191 0.191 0.210 0.191 0.191 19,000 3,575 0.1882 1.003 1.003 1.103 1.003 1.003 3,617 0.9883 0.53%
2015-12-23 0 0.190 0.190 0.199 0.190 0.195 1,010,000 193,830 0.1919 0.998 0.998 1.045 0.998 1.024 192,298 1.0080 0.00%
2015-12-22 0 0.190 0.190 0.200 0.189 0.191 280,000 53,140 0.1898 0.998 0.998 1.050 0.993 1.003 53,310 0.9968 0.53%
2015-12-21 0 0.189 0.180 0.189 0.190 0.190 10,000 1,900 0.1900 0.993 0.945 0.993 0.998 0.998 1,904 0.9979 -0.53%
2015-12-18 0 0.190 0.185 0.190 0.189 0.190 203,000 38,503 0.1897 0.998 0.972 0.998 0.993 0.998 38,650 0.9962 2.70%
2015-12-17 0 0.185 0.183 0.191 0.180 0.190 1,020,000 189,940 0.1862 0.972 0.961 1.003 0.945 0.998 194,202 0.9781 -2.12%
2015-12-16 0 0.189 0.185 0.197 0.189 0.210 1,800,000 342,140 0.1901 0.993 0.972 1.035 0.993 1.103 342,709 0.9983 -2.58%
2015-12-15 0 0.194 0.194 0.199 0.190 0.201 1,280,000 250,670 0.1958 1.019 1.019 1.045 0.998 1.056 243,704 1.0286 -4.43%
2015-12-14 0 0.203 0.203 0.210 0.201 0.216 140,000 29,710 0.2122 1.066 1.066 1.103 1.056 1.134 26,655 1.1146 1.00%
2015-12-11 0 0.201 0.201 0.210 0.201 0.201 36,000 7,200 0.2000 1.056 1.056 1.103 1.056 1.056 6,854 1.0505 -4.29%
2015-12-10 0 0.210 0.202 0.212 0.210 0.210 60,000 12,600 0.2100 1.103 1.061 1.113 1.103 1.103 11,424 1.1030 -0.94%
2015-12-09 0 0.212 0.212 0.217 0.210 0.220 219,000 46,493 0.2123 1.113 1.113 1.140 1.103 1.155 41,696 1.1150 -3.64%
2015-12-08 0 0.220 0.218 0.220 - - 0 0 - 1.155 1.145 1.155 - - 0 - 0.00%
2015-12-07 0 0.220 0.211 0.227 0.220 0.227 160,000 35,270 0.2204 1.155 1.108 1.192 1.155 1.192 30,463 1.1578 0.00%
2015-12-04 0 0.220 0.210 0.230 - - 0 0 - 1.155 1.103 1.208 - - 0 - 0.00%
2015-12-03 0 0.220 0.213 0.223 0.212 0.220 150,000 32,120 0.2141 1.155 1.119 1.171 1.113 1.155 28,559 1.1247 -8.33%
2015-12-02 0 0.240 0.213 0.240 0.214 0.240 361,000 79,640 0.2206 1.261 1.119 1.261 1.124 1.261 68,732 1.1587 10.60%
2015-12-01 0 0.217 0.208 0.220 - - 0 0 - 1.140 1.092 1.155 - - 0 - 0.00%
2015-11-30 0 0.217 0.217 0.220 0.217 0.220 260,000 56,530 0.2174 1.140 1.140 1.155 1.140 1.155 49,502 1.1420 3.33%
2015-11-27 0 0.210 0.210 0.216 0.210 0.219 310,000 65,310 0.2107 1.103 1.103 1.134 1.103 1.150 59,022 1.1065 0.00%
2015-11-26 0 0.210 0.208 0.210 0.210 0.210 220,000 46,200 0.2100 1.103 1.092 1.103 1.103 1.103 41,887 1.1030 -1.87%
2015-11-25 0 0.214 0.211 0.218 0.210 0.214 1,109,000 236,837 0.2136 1.124 1.108 1.145 1.103 1.124 211,147 1.1217 1.90%
2015-11-24 0 0.210 0.210 0.220 - - 0 0 - 1.103 1.103 1.155 - - 0 - 0.00%
2015-11-23 0 0.210 0.210 0.214 0.210 0.210 10,000 2,100 0.2100 1.103 1.103 1.124 1.103 1.103 1,904 1.1030 -1.87%
2015-11-20 0 0.214 0.204 0.214 0.204 0.214 50,000 10,400 0.2080 1.124 1.071 1.124 1.071 1.124 9,520 1.0925 0.94%
2015-11-19 0 0.212 0.205 0.217 0.205 0.212 50,000 10,320 0.2064 1.113 1.077 1.140 1.077 1.113 9,520 1.0841 0.95%
2015-11-18 0 0.210 0.210 0.217 0.200 0.218 350,000 73,890 0.2111 1.103 1.103 1.140 1.050 1.145 66,638 1.1088 -1.87%
2015-11-17 0 0.214 0.200 0.220 - - 0 0 - 1.124 1.050 1.155 - - 0 - 0.00%
2015-11-16 0 0.214 0.205 0.220 - - 0 0 - 1.124 1.077 1.155 - - 0 - 0.00%
2015-11-13 0 0.214 0.205 0.219 - - 0 0 - 1.124 1.077 1.150 - - 0 - 0.00%
2015-11-12 0 0.214 0.214 0.217 0.210 0.212 545,000 115,350 0.2117 1.124 1.124 1.140 1.103 1.113 103,765 1.1116 -2.73%
2015-11-11 0 0.220 0.212 0.220 0.210 0.220 150,000 32,700 0.2180 1.155 1.113 1.155 1.103 1.155 28,559 1.1450 2.33%
2015-11-10 0 0.215 0.210 0.220 0.210 0.216 1,340,000 285,160 0.2128 1.129 1.103 1.155 1.103 1.134 255,128 1.1177 -1.83%
2015-11-09 0 0.219 0.218 0.220 0.218 0.223 2,080,000 454,360 0.2184 1.150 1.145 1.155 1.145 1.171 396,019 1.1473 -0.45%
2015-11-06 0 0.220 0.220 0.224 0.220 0.229 2,240,000 499,690 0.2231 1.155 1.155 1.177 1.155 1.203 426,483 1.1717 -4.35%
2015-11-05 0 0.230 0.225 0.244 - - 0 0 - 1.208 1.182 1.282 - - 0 - 0.00%
2015-11-04 0 0.230 0.230 0.240 0.220 0.230 1,170,000 264,580 0.2261 1.208 1.208 1.261 1.155 1.208 222,761 1.1877 -2.13%
2015-11-03 0 0.235 0.235 0.243 0.235 0.244 1,232,000 295,954 0.2402 1.234 1.234 1.276 1.234 1.282 234,565 1.2617 -3.69%
2015-11-02 0 0.244 0.235 0.245 0.231 0.244 645,000 151,865 0.2354 1.282 1.234 1.287 1.213 1.282 122,804 1.2366 -2.01%
2015-10-30 0 0.249 0.230 0.249 0.250 0.250 200,000 50,000 0.2500 1.308 1.208 1.308 1.313 1.313 38,079 1.3131 4.62%
2015-10-29 0 0.238 0.238 0.248 0.234 0.238 580,000 136,430 0.2352 1.250 1.250 1.303 1.229 1.250 110,429 1.2355 0.00%
2015-10-28 0 0.238 0.238 0.250 0.238 0.240 180,000 43,040 0.2391 1.250 1.250 1.313 1.250 1.261 34,271 1.2559 -4.80%
2015-10-27 0 0.250 0.241 0.250 0.250 0.270 450,000 118,350 0.2630 1.313 1.266 1.313 1.313 1.418 85,677 1.3813 0.40%
2015-10-26 0 0.249 0.239 0.250 0.248 0.249 1,390,000 346,040 0.2489 1.308 1.255 1.313 1.303 1.308 264,648 1.3075 2.05%
2015-10-23 0 0.244 0.236 0.244 0.244 0.244 130,000 31,720 0.2440 1.282 1.240 1.282 1.282 1.282 24,751 1.2816 0.00%
2015-10-22 0 0.244 0.238 0.244 0.235 0.250 2,100,000 514,770 0.2451 1.282 1.250 1.282 1.234 1.313 399,827 1.2875 6.09%
2015-10-20 0 0.230 0.226 0.233 0.230 0.235 780,000 181,310 0.2324 1.208 1.187 1.224 1.208 1.234 148,507 1.2209 -1.29%
2015-10-19 0 0.233 0.230 0.233 - - 0 0 - 1.224 1.208 1.224 - - 0 - 0.00%
2015-10-16 0 0.233 0.233 0.234 0.233 0.247 950,000 229,280 0.2413 1.224 1.224 1.229 1.224 1.297 180,874 1.2676 1.30%
2015-10-15 0 0.230 0.230 0.236 0.230 0.231 400,000 92,060 0.2302 1.208 1.208 1.240 1.208 1.213 76,158 1.2088 0.00%
2015-10-14 0 0.230 0.229 0.231 0.225 0.230 500,000 114,330 0.2287 1.208 1.203 1.213 1.182 1.208 95,197 1.2010 0.44%
2015-10-13 0 0.229 0.229 0.238 0.228 0.228 111,000 25,305 0.2280 1.203 1.203 1.250 1.198 1.198 21,134 1.1974 0.00%
2015-10-12 0 0.229 0.229 0.236 0.227 0.229 365,000 83,015 0.2274 1.203 1.203 1.240 1.192 1.203 69,494 1.1946 0.44%
2015-10-09 0 0.228 0.227 0.228 0.228 0.228 720,000 164,160 0.2280 1.198 1.192 1.198 1.198 1.198 137,084 1.1975 3.64%
2015-10-08 0 0.220 0.220 0.225 0.220 0.225 221,000 49,615 0.2245 1.155 1.155 1.182 1.155 1.182 42,077 1.1791 -2.22%
2015-10-07 0 0.225 0.222 0.235 0.220 0.225 1,200,000 269,840 0.2249 1.182 1.166 1.234 1.155 1.182 228,473 1.1811 0.00%
2015-10-06 0 0.225 0.225 0.230 0.224 0.230 1,200,000 271,560 0.2263 1.182 1.182 1.208 1.177 1.208 228,473 1.1886 -2.17%
2015-10-05 0 0.230 0.210 0.230 0.221 0.241 35,000 8,065 0.2304 1.208 1.103 1.208 1.161 1.266 6,664 1.2103 3.60%
2015-10-02 0 0.222 0.215 0.222 0.218 0.228 967,000 213,240 0.2205 1.166 1.129 1.166 1.145 1.198 184,111 1.1582 -0.89%
2015-09-30 0 0.224 0.223 0.224 0.224 0.247 1,250,000 286,200 0.2290 1.177 1.171 1.177 1.177 1.297 237,992 1.2026 -1.75%
2015-09-29 0 0.228 0.220 0.228 0.215 0.246 3,810,000 867,950 0.2278 1.198 1.155 1.198 1.129 1.292 725,401 1.1965 -8.80%
2015-09-25 0 0.250 0.240 0.250 0.249 0.260 230,000 58,400 0.2539 1.313 1.261 1.313 1.308 1.366 43,791 1.3336 5.49%
2015-09-24 0 0.237 0.237 0.240 0.237 0.244 690,000 165,290 0.2396 1.245 1.245 1.261 1.245 1.282 131,372 1.2582 -4.82%
2015-09-23 0 0.249 0.249 0.250 0.243 0.250 430,000 106,210 0.2470 1.308 1.308 1.313 1.276 1.313 81,869 1.2973 -0.40%
2015-09-22 0 0.250 0.249 0.250 0.250 0.270 2,620,000 666,850 0.2545 1.313 1.308 1.313 1.313 1.418 498,832 1.3368 -3.85%
2015-09-21 0 0.260 0.255 0.265 0.260 0.270 4,170,000 1,095,400 0.2627 1.366 1.339 1.392 1.366 1.418 793,943 1.3797 -10.34%
2015-09-18 0 0.290 0.265 0.290 0.265 0.295 920,000 246,650 0.2681 1.523 1.392 1.523 1.392 1.549 175,162 1.4081 5.45%
2015-09-17 0 0.275 0.265 0.275 0.265 0.280 250,000 66,750 0.2670 1.444 1.392 1.444 1.392 1.471 47,598 1.4024 -1.79%
2015-09-16 0 0.280 0.265 0.280 0.270 0.285 636,000 172,750 0.2716 1.471 1.392 1.471 1.418 1.497 121,091 1.4266 3.70%
2015-09-15 0 0.270 0.265 0.280 0.270 0.280 1,130,000 305,250 0.2701 1.418 1.392 1.471 1.418 1.471 215,145 1.4188 0.00%
2015-09-14 0 0.270 0.265 0.280 0.270 0.295 2,840,000 771,500 0.2717 1.418 1.392 1.471 1.418 1.549 540,719 1.4268 -1.82%
2015-09-11 0 0.275 0.265 0.285 0.270 0.295 12,690,000 3,474,500 0.2738 1.444 1.392 1.497 1.418 1.549 2,416,100 1.4381 -11.29%
2015-09-10 0 0.310 0.310 0.315 0.285 0.295 336,000 98,390 0.2928 1.628 1.628 1.654 1.497 1.549 63,972 1.5380 -3.12%
2015-09-09 0 0.320 0.320 0.325 0.285 0.290 140,000 40,300 0.2879 1.681 1.681 1.707 1.497 1.523 26,655 1.5119 12.28%
2015-09-08 0 0.285 0.280 0.295 0.270 0.285 590,000 163,700 0.2775 1.497 1.471 1.549 1.418 1.497 112,332 1.4573 0.00%
2015-09-07 0 0.285 0.285 0.320 0.275 0.275 20,000 5,500 0.2750 1.497 1.497 1.681 1.444 1.444 3,808 1.4444 3.64%
2015-09-04 0 0.275 0.275 0.285 0.265 0.275 673,000 181,185 0.2692 1.444 1.444 1.497 1.392 1.444 128,135 1.4140 0.00%
2015-09-02 0 0.275 0.270 0.275 0.270 0.280 799,000 219,545 0.2748 1.444 1.418 1.444 1.418 1.471 152,125 1.4432 -1.79%
2015-09-01 0 0.280 0.280 0.285 0.280 0.285 470,000 131,850 0.2805 1.471 1.471 1.497 1.471 1.497 89,485 1.4734 -1.75%
2015-08-31 0 0.285 0.280 0.285 0.285 0.285 750,000 213,750 0.2850 1.497 1.471 1.497 1.497 1.497 142,795 1.4969 -3.39%
2015-08-28 0 0.295 0.285 0.295 0.285 0.300 477,000 139,580 0.2926 1.549 1.497 1.549 1.497 1.576 90,818 1.5369 0.00%
2015-08-27 0 0.295 0.280 0.300 0.280 0.295 710,000 198,950 0.2802 1.549 1.471 1.576 1.471 1.549 135,180 1.4717 9.26%
2015-08-26 0 0.270 0.270 0.280 0.270 0.295 1,275,000 349,250 0.2739 1.418 1.418 1.471 1.418 1.549 242,752 1.4387 0.00%
2015-08-25 0 0.270 0.265 0.280 0.270 0.275 870,000 236,100 0.2714 1.418 1.392 1.471 1.418 1.444 165,643 1.4254 -5.26%
2015-08-24 0 0.285 0.285 0.290 0.280 0.295 1,530,000 436,000 0.2850 1.497 1.497 1.523 1.471 1.549 291,303 1.4967 -5.00%
2015-08-21 0 0.300 0.290 0.300 0.290 0.305 330,000 98,500 0.2985 1.576 1.523 1.576 1.523 1.602 62,830 1.5677 1.69%
2015-08-20 0 0.295 0.295 0.305 0.295 0.295 390,000 115,050 0.2950 1.549 1.549 1.602 1.549 1.549 74,254 1.5494 0.00%
2015-08-19 0 0.295 0.295 0.310 0.295 0.295 108,000 31,700 0.2935 1.549 1.549 1.628 1.549 1.549 20,563 1.5416 0.00%
2015-08-18 0 0.295 0.295 0.310 0.285 0.305 590,000 177,200 0.3003 1.549 1.549 1.628 1.497 1.602 112,332 1.5775 -3.28%
2015-08-17 0 0.305 0.300 0.320 0.305 0.325 301,500 93,927 0.3115 1.602 1.576 1.681 1.602 1.707 57,404 1.6363 -1.61%
2015-08-14 0 0.310 0.290 0.310 0.300 0.320 445,000 137,300 0.3085 1.628 1.523 1.628 1.576 1.681 84,725 1.6205 -3.12%
2015-08-13 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 1.681 1.681 1.733 1.681 1.681 3,808 1.6807 0.00%
2015-08-12 0 0.320 0.315 0.325 0.320 0.330 220,000 71,450 0.3248 1.681 1.654 1.707 1.681 1.733 41,887 1.7058 -7.25%
2015-08-11 0 0.345 0.315 0.345 0.320 0.345 610,000 198,200 0.3249 1.812 1.654 1.812 1.681 1.812 116,140 1.7066 6.15%
2015-08-10 0 0.325 0.325 0.335 0.320 0.325 1,184,000 382,400 0.3230 1.707 1.707 1.760 1.681 1.707 225,426 1.6963 -1.52%
2015-08-07 0 0.330 0.320 0.330 0.315 0.330 160,000 52,200 0.3263 1.733 1.681 1.733 1.654 1.733 30,463 1.7136 3.13%
2015-08-06 0 0.320 0.320 0.335 0.310 0.320 920,000 285,300 0.3101 1.681 1.681 1.760 1.628 1.681 175,162 1.6288 3.23%
2015-08-05 0 0.310 0.310 0.320 0.310 0.320 496,000 156,040 0.3146 1.628 1.628 1.681 1.628 1.681 94,435 1.6523 -1.59%
2015-08-04 0 0.315 0.310 0.335 0.305 0.315 125,000 39,050 0.3124 1.654 1.628 1.760 1.602 1.654 23,799 1.6408 3.28%
2015-08-03 0 0.305 0.300 0.320 0.305 0.310 160,000 49,250 0.3078 1.602 1.576 1.681 1.602 1.628 30,463 1.6167 -1.61%
2015-07-31 0 0.310 0.320 0.345 0.310 0.310 8,170,000 2,532,700 0.3100 1.628 1.681 1.812 1.628 1.628 1,555,519 1.6282 -3.12%
2015-07-30 0 0.320 0.315 0.325 0.320 0.320 350,000 112,000 0.3200 1.681 1.654 1.707 1.681 1.681 66,638 1.6807 4.92%
2015-07-29 0 0.305 0.305 0.320 0.300 0.345 6,830,000 2,119,650 0.3103 1.602 1.602 1.681 1.576 1.812 1,300,391 1.6300 -4.69%
2015-07-28 0 0.320 0.300 0.320 0.295 0.320 160,000 49,600 0.3100 1.681 1.576 1.681 1.549 1.681 30,463 1.6282 0.00%
2015-07-27 0 0.320 0.300 0.320 0.290 0.320 1,539,500 463,031 0.3008 1.681 1.576 1.681 1.523 1.681 293,112 1.5797 0.00%
2015-07-24 0 0.320 0.315 0.335 0.320 0.320 490,000 156,800 0.3200 1.681 1.654 1.760 1.681 1.681 93,293 1.6807 0.00%
2015-07-23 0 0.320 0.325 0.340 0.310 0.330 610,000 197,150 0.3232 1.681 1.707 1.786 1.628 1.733 116,140 1.6975 -5.88%
2015-07-22 0 0.340 0.320 0.340 0.300 0.340 2,020,000 637,400 0.3155 1.786 1.681 1.786 1.576 1.786 384,596 1.6573 -4.23%
2015-07-21 0 0.355 0.340 0.355 0.285 0.390 420,000 135,350 0.3223 1.865 1.786 1.865 1.497 2.048 79,965 1.6926 0.00%
2015-07-20 0 0.355 0.355 0.360 0.330 0.365 860,000 296,800 0.3451 1.865 1.865 1.891 1.733 1.917 163,739 1.8126 -2.74%
2015-07-17 0 0.365 0.350 0.365 0.320 0.365 210,000 72,600 0.3457 1.917 1.838 1.917 1.681 1.917 39,983 1.8158 4.29%
2015-07-16 0 0.350 0.340 0.350 0.350 0.380 1,280,000 453,550 0.3543 1.838 1.786 1.838 1.838 1.996 243,704 1.8611 1.45%
2015-07-15 0 0.345 0.335 0.350 0.330 0.400 1,487,000 522,070 0.3511 1.812 1.760 1.838 1.733 2.101 283,116 1.8440 7.81%
2015-07-14 0 0.320 0.320 0.360 0.320 0.375 140,500 49,962 0.3556 1.681 1.681 1.891 1.681 1.970 26,750 1.8677 -14.67%
2015-07-13 0 0.375 0.360 0.375 0.345 0.420 707,000 254,660 0.3602 1.970 1.891 1.970 1.812 2.206 134,609 1.8919 7.14%
2015-07-10 0 0.350 0.345 0.350 0.340 0.375 2,570,500 914,665 0.3558 1.838 1.812 1.838 1.786 1.970 489,408 1.8689 0.00%
2015-07-09 0 0.350 0.340 0.350 0.290 0.350 3,365,500 1,062,275 0.3156 1.838 1.786 1.838 1.523 1.838 640,771 1.6578 25.00%
2015-07-08 0 0.280 0.265 0.280 0.260 0.305 3,586,500 1,010,942 0.2819 1.471 1.392 1.471 1.366 1.602 682,848 1.4805 -11.11%
2015-07-07 0 0.315 0.290 0.325 0.290 0.355 1,982,000 640,680 0.3232 1.654 1.523 1.707 1.523 1.865 377,361 1.6978 -11.27%
2015-07-06 0 0.355 0.340 0.360 0.320 0.405 2,884,643 1,038,339 0.3600 1.865 1.786 1.891 1.681 2.127 549,219 1.8906 -6.58%
2015-07-03 0 0.380 0.375 0.380 0.370 0.410 2,551,000 982,470 0.3851 1.996 1.970 1.996 1.943 2.153 485,695 2.0228 -12.64%
2015-07-02 0 0.435 0.425 0.435 0.415 0.490 1,410,000 615,550 0.4366 2.285 2.232 2.285 2.180 2.574 268,456 2.2929 -6.45%
2015-06-30 0 0.465 0.450 0.465 0.420 0.465 3,416,000 1,484,400 0.4345 2.442 2.364 2.442 2.206 2.442 650,386 2.2823 5.68%
2015-06-29 0 0.440 0.440 0.445 0.420 0.500 2,245,000 1,007,400 0.4487 2.311 2.311 2.337 2.206 2.626 427,435 2.3569 -6.38%
2015-06-26 0 0.470 0.465 0.470 0.460 0.500 1,760,000 839,800 0.4772 2.469 2.442 2.469 2.416 2.626 335,093 2.5062 -6.00%
2015-06-25 0 0.500 0.490 0.500 0.495 0.520 220,000 111,250 0.5057 2.626 2.574 2.626 2.600 2.731 41,887 2.6560 -3.85%
2015-06-24 0 0.520 0.510 0.530 0.510 0.520 479,500 245,282 0.5115 2.731 2.679 2.784 2.679 2.731 91,294 2.6867 4.00%
2015-06-23 0 0.500 0.495 0.510 0.490 0.520 1,579,500 789,110 0.4996 2.626 2.600 2.679 2.574 2.731 300,727 2.6240 -3.85%
2015-06-22 0 0.520 0.510 0.520 0.510 0.530 401,000 205,580 0.5127 2.731 2.679 2.731 2.679 2.784 76,348 2.6927 1.96%
2015-06-19 0 0.510 0.510 0.530 0.510 0.540 2,225,000 1,150,500 0.5171 2.679 2.679 2.784 2.679 2.836 423,627 2.7158 -5.56%
2015-06-18 0 0.540 0.530 0.540 0.520 0.560 480,000 257,100 0.5356 2.836 2.784 2.836 2.731 2.941 91,389 2.8132 -1.82%
2015-06-17 0 0.550 0.540 0.550 0.540 0.560 327,000 179,140 0.5478 2.889 2.836 2.889 2.836 2.941 62,259 2.8773 0.00%
2015-06-16 0 0.550 0.550 0.560 0.530 0.570 2,828,000 1,573,140 0.5563 2.889 2.889 2.941 2.784 2.994 538,434 2.9217 -1.79%
2015-06-15 0 0.560 0.550 0.560 0.530 0.560 1,586,000 859,020 0.5416 2.941 2.889 2.941 2.784 2.941 301,965 2.8448 0.00%
2015-06-12 0 0.560 0.540 0.560 0.510 0.560 2,811,000 1,499,735 0.5335 2.941 2.836 2.941 2.679 2.941 535,198 2.8022 5.66%
2015-06-11 0 0.530 0.530 0.540 0.490 0.540 4,773,285 2,493,966 0.5225 2.784 2.784 2.836 2.574 2.836 908,805 2.7442 6.00%
2015-06-10 0 0.500 0.485 0.510 0.490 0.520 8,171,000 4,069,510 0.4980 2.626 2.547 2.679 2.574 2.731 1,555,709 2.6159 0.00%
2015-06-09 0 0.500 0.500 0.510 0.485 0.570 6,810,500 3,493,170 0.5129 2.626 2.626 2.679 2.547 2.994 1,296,678 2.6939 -9.09%
2015-06-08 0 0.550 0.550 0.560 0.470 0.590 3,432,500 1,868,850 0.5445 2.889 2.889 2.941 2.469 3.099 653,527 2.8596 -5.17%
2015-06-05 0 0.580 0.580 0.590 0.570 0.590 3,601,000 2,079,470 0.5775 3.046 3.046 3.099 2.994 3.099 685,609 3.0330 -3.33%
2015-06-04 0 0.600 0.590 0.600 0.570 0.650 7,240,200 4,325,314 0.5974 3.151 3.099 3.151 2.994 3.414 1,378,491 3.1377 0.00%
2015-06-03 0 0.600 0.600 0.610 0.600 0.680 12,320,000 7,680,400 0.6234 3.151 3.151 3.204 3.151 3.572 2,345,654 3.2743 -9.09%
2015-06-02 0 0.660 0.650 0.670 0.560 0.670 14,453,400 9,287,020 0.6425 3.466 3.414 3.519 2.941 3.519 2,751,840 3.3748 15.79%
2015-06-01 0 0.570 0.560 0.580 0.550 0.600 2,975,000 1,692,500 0.5689 2.994 2.941 3.046 2.889 3.151 566,422 2.9881 -1.72%
2015-05-29 0 0.580 0.570 0.580 0.530 0.600 14,567,000 8,456,410 0.5805 3.046 2.994 3.046 2.784 3.151 2,773,469 3.0490 11.54%
2015-05-28 0 0.520 0.510 0.520 0.465 0.590 15,617,500 8,403,505 0.5381 2.731 2.679 2.731 2.442 3.099 2,973,478 2.8262 11.83%
2015-05-27 0 0.465 0.460 0.470 0.460 0.465 2,590,000 1,196,450 0.4619 2.442 2.416 2.469 2.416 2.442 493,120 2.4263 1.09%
2015-05-26 0 0.460 0.455 0.465 0.450 0.465 6,691,357 3,083,709 0.4608 2.416 2.390 2.442 2.364 2.442 1,273,994 2.4205 3.37%
2015-05-22 0 0.445 0.440 0.445 0.420 0.470 2,476,000 1,116,290 0.4508 2.337 2.311 2.337 2.206 2.469 471,416 2.3680 4.71%
2015-05-21 0 0.425 0.425 0.435 0.420 0.455 4,724,000 2,046,790 0.4333 2.232 2.232 2.285 2.206 2.390 899,421 2.2757 -3.41%
2015-05-20 0 0.440 0.430 0.440 0.425 0.450 338,000 149,290 0.4417 2.311 2.258 2.311 2.232 2.364 64,353 2.3199 -3.30%
2015-05-19 0 0.455 0.450 0.455 0.445 0.470 1,674,000 759,140 0.4535 2.390 2.364 2.390 2.337 2.469 318,720 2.3818 2.25%
2015-05-18 0 0.445 0.440 0.445 0.440 0.455 5,212,000 2,341,890 0.4493 2.337 2.311 2.337 2.311 2.390 992,333 2.3600 1.14%
2015-05-15 0 0.440 0.435 0.440 0.430 0.485 9,900,000 4,491,850 0.4537 2.311 2.285 2.311 2.258 2.547 1,884,900 2.3831 2.33%
2015-05-14 0 0.430 0.430 0.435 0.415 0.430 160,000 68,030 0.4252 2.258 2.258 2.285 2.180 2.258 30,463 2.2332 1.18%
2015-05-13 0 0.425 0.415 0.425 0.415 0.435 252,000 106,120 0.4211 2.232 2.180 2.232 2.180 2.285 47,979 2.2118 2.41%
2015-05-12 0 0.415 0.415 0.420 0.405 0.430 913,000 380,480 0.4167 2.180 2.180 2.206 2.127 2.258 173,830 2.1888 1.22%
2015-05-11 0 0.410 0.410 0.420 0.410 0.415 504,500 207,250 0.4108 2.153 2.153 2.206 2.153 2.180 96,054 2.1576 0.00%
2015-05-08 0 0.410 0.400 0.435 0.370 0.445 2,570,000 1,063,400 0.4138 2.153 2.101 2.285 1.943 2.337 489,313 2.1733 -2.38%
2015-05-07 0 0.420 0.410 0.420 0.415 0.435 2,527,000 1,064,980 0.4214 2.206 2.153 2.206 2.180 2.285 481,126 2.2135 -3.45%
2015-05-06 0 0.435 0.435 0.440 0.435 0.460 1,105,000 495,190 0.4481 2.285 2.285 2.311 2.285 2.416 210,385 2.3537 -2.25%
2015-05-05 0 0.445 0.440 0.450 0.435 0.470 5,760,000 2,554,200 0.4434 2.337 2.311 2.364 2.285 2.469 1,096,669 2.3291 -4.30%
2015-05-04 0 0.465 0.460 0.465 0.405 0.475 23,955,214 10,890,232 0.4546 2.442 2.416 2.442 2.127 2.495 4,560,929 2.3877 16.25%
2015-04-30 0 0.400 0.390 0.400 0.390 0.405 2,015,000 802,775 0.3984 2.101 2.048 2.101 2.048 2.127 383,644 2.0925 0.00%
2015-04-29 0 0.400 0.395 0.400 0.400 0.405 380,000 152,150 0.4004 2.101 2.075 2.101 2.101 2.127 72,350 2.1030 0.00%
2015-04-28 0 0.400 0.395 0.405 0.390 0.405 1,940,000 770,350 0.3971 2.101 2.075 2.127 2.048 2.127 369,364 2.0856 -1.23%
2015-04-27 0 0.405 0.400 0.410 0.400 0.415 1,420,000 577,300 0.4065 2.127 2.101 2.153 2.101 2.180 270,359 2.1353 -1.22%
2015-04-24 0 0.410 0.410 0.420 0.400 0.420 760,000 306,550 0.4034 2.153 2.153 2.206 2.101 2.206 144,699 2.1185 0.00%
2015-04-23 0 0.410 0.400 0.410 0.400 0.415 2,238,000 906,575 0.4051 2.153 2.101 2.153 2.101 2.180 426,102 2.1276 -1.20%
2015-04-22 0 0.415 0.415 0.420 0.410 0.430 1,745,500 733,870 0.4204 2.180 2.180 2.206 2.153 2.258 332,333 2.2082 -1.19%
2015-04-21 0 0.420 0.415 0.420 0.390 0.420 2,525,000 1,015,700 0.4023 2.206 2.180 2.206 2.048 2.206 480,745 2.1128 0.00%
2015-04-20 0 0.420 0.420 0.430 0.415 0.460 2,430,000 1,070,700 0.4406 2.206 2.206 2.258 2.180 2.416 462,657 2.3142 -6.67%
2015-04-17 0 0.450 0.450 0.470 0.445 0.470 2,245,000 1,034,550 0.4608 2.364 2.364 2.469 2.337 2.469 427,435 2.4204 1.12%
2015-04-16 0 0.445 0.445 0.450 0.440 0.475 2,407,000 1,108,315 0.4605 2.337 2.337 2.364 2.311 2.495 458,278 2.4184 -2.20%
2015-04-15 0 0.455 0.455 0.460 0.435 0.500 6,389,000 3,020,585 0.4728 2.390 2.390 2.416 2.285 2.626 1,216,427 2.4832 -7.14%
2015-04-14 0 0.490 0.485 0.495 0.465 0.500 10,939,428 5,333,602 0.4876 2.574 2.547 2.600 2.442 2.626 2,082,801 2.5608 5.38%
2015-04-13 0 0.465 0.465 0.470 0.370 0.480 18,716,000 8,136,310 0.4347 2.442 2.442 2.469 1.943 2.521 3,563,414 2.2833 29.17%
2015-04-10 0 0.360 0.355 0.370 0.355 0.440 14,115,000 5,710,047 0.4045 1.891 1.865 1.943 1.865 2.311 2,687,411 2.1247 -5.26%
2015-04-09 0 0.380 0.380 0.385 0.285 0.385 12,482,000 4,124,730 0.3305 1.996 1.996 2.022 1.497 2.022 2,376,498 1.7356 35.71%
2015-04-08 0 0.280 0.280 0.285 0.265 0.280 6,155,000 1,686,400 0.2740 1.471 1.471 1.497 1.392 1.471 1,171,875 1.4391 1.82%
2015-04-02 0 0.275 0.275 0.280 0.265 0.275 3,979,000 1,079,090 0.2712 1.444 1.444 1.471 1.392 1.444 757,578 1.4244 1.85%
2015-04-01 0 0.270 0.270 0.275 0.270 0.280 190,000 52,400 0.2758 1.418 1.418 1.444 1.418 1.471 36,175 1.4485 -1.82%
2015-03-31 0 0.275 0.270 0.275 0.270 0.280 1,571,500 429,440 0.2733 1.444 1.418 1.444 1.418 1.471 299,204 1.4353 -1.79%
2015-03-30 0 0.280 0.275 0.285 0.270 0.280 817,500 226,975 0.2776 1.471 1.444 1.497 1.418 1.471 155,647 1.4583 -3.45%
2015-03-27 0 0.290 0.285 0.290 0.275 0.290 132,000 37,380 0.2832 1.523 1.497 1.523 1.444 1.523 25,132 1.4873 5.45%
2015-03-26 0 0.275 0.275 0.290 0.275 0.295 95,000 26,975 0.2839 1.444 1.444 1.523 1.444 1.549 18,087 1.4914 -6.78%
2015-03-25 0 0.295 0.280 0.295 - - 22,500 6,537 0.2905 1.549 1.471 1.549 - - 4,284 1.5260 0.00%
2015-03-24 0 0.295 0.280 0.295 0.270 0.300 1,525,500 444,582 0.2914 1.549 1.471 1.549 1.418 1.576 290,446 1.5307 1.72%
2015-03-23 0 0.290 0.280 0.290 0.280 0.295 939,000 271,730 0.2894 1.523 1.471 1.523 1.471 1.549 178,780 1.5199 0.00%
2015-03-20 0 0.290 0.285 0.290 0.290 0.295 240,000 69,800 0.2908 1.523 1.497 1.523 1.523 1.549 45,695 1.5275 -1.69%
2015-03-19 0 0.295 0.295 0.300 0.290 0.295 1,070,000 311,350 0.2910 1.549 1.549 1.576 1.523 1.549 203,722 1.5283 0.00%
2015-03-18 0 0.295 0.295 0.300 0.295 0.300 630,000 188,000 0.2984 1.549 1.549 1.576 1.549 1.576 119,948 1.5673 -1.67%
2015-03-17 0 0.300 0.300 0.310 0.290 0.305 665,000 200,175 0.3010 1.576 1.576 1.628 1.523 1.602 126,612 1.5810 -3.23%
2015-03-16 0 0.310 0.305 0.310 0.305 0.320 222,000 68,890 0.3103 1.628 1.602 1.628 1.602 1.681 42,267 1.6299 1.64%
2015-03-13 0 0.305 0.305 0.320 - - 0 0 - 1.602 1.602 1.681 - - 0 - 0.00%
2015-03-12 0 0.305 0.305 0.320 0.305 0.310 296,000 91,090 0.3077 1.602 1.602 1.681 1.602 1.628 56,357 1.6163 -1.61%
2015-03-11 0 0.310 0.310 0.315 0.310 0.320 1,330,000 421,700 0.3171 1.628 1.628 1.654 1.628 1.681 253,224 1.6653 -1.59%
2015-03-10 0 0.315 0.315 0.330 0.315 0.315 10,000 3,150 0.3150 1.654 1.654 1.733 1.654 1.654 1,904 1.6545 0.00%
2015-03-09 0 0.315 0.310 0.315 0.315 0.330 581,500 185,047 0.3182 1.654 1.628 1.654 1.654 1.733 110,714 1.6714 0.00%
2015-03-06 0 0.315 0.315 0.330 0.310 0.315 470,000 147,950 0.3148 1.654 1.654 1.733 1.628 1.654 89,485 1.6533 -1.56%
2015-03-05 0 0.320 0.315 0.320 0.320 0.325 303,500 98,050 0.3231 1.681 1.654 1.681 1.681 1.707 57,785 1.6968 1.59%
2015-03-04 0 0.315 0.310 0.320 0.315 0.320 235,000 73,900 0.3145 1.654 1.628 1.681 1.654 1.681 44,743 1.6517 0.00%
2015-03-03 0 0.315 0.310 0.315 0.315 0.320 784,000 249,430 0.3182 1.654 1.628 1.654 1.654 1.681 149,269 1.6710 -1.56%
2015-03-02 0 0.320 0.320 0.325 0.315 0.320 1,185,071 377,047 0.3182 1.681 1.681 1.707 1.654 1.681 225,630 1.6711 0.00%
2015-02-27 0 0.320 0.320 0.330 0.315 0.320 50,000 15,950 0.3190 1.681 1.681 1.733 1.654 1.681 9,520 1.6755 1.59%
2015-02-26 0 0.315 0.310 0.315 0.315 0.320 297,500 93,662 0.3148 1.654 1.628 1.654 1.654 1.681 56,642 1.6536 -1.56%
2015-02-25 0 0.320 0.315 0.320 0.320 0.325 990,000 318,300 0.3215 1.681 1.654 1.681 1.681 1.707 188,490 1.6887 -1.54%
2015-02-24 0 0.325 0.320 0.325 0.320 0.325 50,000 16,150 0.3230 1.707 1.681 1.707 1.681 1.707 9,520 1.6965 3.17%
2015-02-23 0 0.315 0.315 0.340 - - 0 0 - 1.654 1.654 1.786 - - 0 - 0.00%
2015-02-18 0 0.315 0.315 0.320 - - 30,000 9,450 0.3150 1.654 1.654 1.681 - - 5,712 1.6545 0.00%
2015-02-17 0 0.315 0.310 0.315 0.315 0.320 474,000 150,250 0.3170 1.654 1.628 1.654 1.654 1.681 90,247 1.6649 0.00%
2015-02-16 0 0.315 0.315 0.330 0.315 0.325 710,000 228,650 0.3220 1.654 1.654 1.733 1.654 1.707 135,180 1.6915 -1.56%
2015-02-13 0 0.320 0.320 0.330 0.320 0.320 30,000 9,425 0.3142 1.681 1.681 1.733 1.681 1.681 5,712 1.6501 0.00%
2015-02-12 0 0.320 0.320 0.330 0.320 0.320 162,000 51,800 0.3198 1.681 1.681 1.733 1.681 1.681 30,844 1.6794 -1.54%
2015-02-11 0 0.325 0.320 0.330 0.325 0.325 300,000 97,500 0.3250 1.707 1.681 1.733 1.707 1.707 57,118 1.7070 1.56%
2015-02-10 0 0.320 0.320 0.330 0.320 0.320 190,000 60,800 0.3200 1.681 1.681 1.733 1.681 1.681 36,175 1.6807 -1.54%
2015-02-09 0 0.325 0.325 0.340 0.325 0.325 180,000 58,500 0.3250 1.707 1.707 1.786 1.707 1.707 34,271 1.7070 0.00%
2015-02-06 0 0.325 0.325 0.340 - - 0 0 - 1.707 1.707 1.786 - - 0 - 0.00%
2015-02-05 0 0.325 0.325 0.330 0.325 0.330 445,000 146,425 0.3290 1.707 1.707 1.733 1.707 1.733 84,725 1.7282 -4.41%
2015-02-04 0 0.340 0.325 0.340 0.340 0.340 20,000 6,800 0.3400 1.786 1.707 1.786 1.786 1.786 3,808 1.7858 3.03%
2015-02-03 0 0.330 0.325 0.340 0.330 0.330 30,000 9,900 0.3300 1.733 1.707 1.786 1.733 1.733 5,712 1.7332 -1.49%
2015-02-02 0 0.335 0.320 0.335 - - 0 0 - 1.760 1.681 1.760 - - 0 - 0.00%
2015-01-30 0 0.335 0.335 0.340 0.330 0.335 190,000 62,800 0.3305 1.760 1.760 1.786 1.733 1.760 36,175 1.7360 0.00%
2015-01-29 0 0.335 0.325 0.340 0.325 0.335 263,000 86,930 0.3305 1.760 1.707 1.786 1.707 1.760 50,074 1.7360 0.00%
2015-01-28 0 0.335 0.330 0.340 0.335 0.340 60,000 20,250 0.3375 1.760 1.733 1.786 1.760 1.786 11,424 1.7726 3.08%
2015-01-27 0 0.325 0.325 0.330 0.320 0.350 1,091,000 354,290 0.3247 1.707 1.707 1.733 1.681 1.838 207,720 1.7056 -4.41%
2015-01-26 0 0.340 0.340 0.350 0.340 0.355 955,000 334,900 0.3507 1.786 1.786 1.838 1.786 1.865 181,826 1.8419 -2.86%
2015-01-23 0 0.350 0.345 0.360 0.340 0.350 110,000 38,100 0.3464 1.838 1.812 1.891 1.786 1.838 20,943 1.8192 0.00%
2015-01-22 0 0.350 0.350 0.355 0.350 0.360 315,000 111,400 0.3537 1.838 1.838 1.865 1.838 1.891 59,974 1.8575 0.00%
2015-01-21 0 0.350 0.340 0.355 0.345 0.360 568,300 200,316 0.3525 1.838 1.786 1.865 1.812 1.891 108,201 1.8513 -5.41%
2015-01-20 0 0.370 0.350 0.370 0.355 0.370 70,000 25,500 0.3643 1.943 1.838 1.943 1.865 1.943 13,328 1.9133 4.23%
2015-01-19 0 0.355 0.340 0.355 - - 0 0 - 1.865 1.786 1.865 - - 0 - 0.00%
2015-01-16 0 0.355 0.345 0.355 0.355 0.355 131,000 46,470 0.3547 1.865 1.812 1.865 1.865 1.865 24,942 1.8632 0.00%
2015-01-15 0 0.355 0.350 0.355 0.355 0.375 2,799,000 1,017,360 0.3635 1.865 1.838 1.865 1.865 1.970 532,913 1.9091 -5.33%
2015-01-14 0 0.375 0.360 0.375 0.370 0.380 865,000 324,675 0.3753 1.970 1.891 1.970 1.943 1.996 164,691 1.9714 0.00%
2015-01-13 0 0.375 0.360 0.380 0.360 0.380 250,000 93,350 0.3734 1.970 1.891 1.996 1.891 1.996 47,598 1.9612 4.17%
2015-01-12 0 0.360 0.360 0.380 0.350 0.375 1,270,000 457,200 0.3600 1.891 1.891 1.996 1.838 1.970 241,800 1.8908 -1.37%
2015-01-09 0 0.365 0.365 0.375 0.365 0.375 1,384,000 509,650 0.3682 1.917 1.917 1.970 1.917 1.970 263,505 1.9341 -2.67%
2015-01-08 0 0.375 0.370 0.375 0.365 0.380 590,000 221,150 0.3748 1.970 1.943 1.970 1.917 1.996 112,332 1.9687 -1.32%
2015-01-07 0 0.380 0.380 0.385 0.365 0.380 505,000 190,200 0.3766 1.996 1.996 2.022 1.917 1.996 96,149 1.9782 0.00%
2015-01-06 0 0.380 0.370 0.385 0.360 0.380 1,860,000 685,100 0.3683 1.996 1.943 2.022 1.891 1.996 354,133 1.9346 4.11%
2015-01-05 0 0.365 0.365 0.370 0.365 0.370 545,000 199,700 0.3664 1.917 1.917 1.943 1.917 1.943 103,765 1.9245 -3.95%
2015-01-02 0 0.380 0.365 0.380 - - 0 0 - 1.996 1.917 1.996 - - 0 - 0.00%
2014-12-31 0 0.380 0.370 0.380 0.370 0.380 850,000 320,600 0.3772 1.996 1.943 1.996 1.943 1.996 161,835 1.9810 4.11%
2014-12-30 0 0.365 0.350 0.370 0.360 0.370 980,500 359,022 0.3662 1.917 1.838 1.943 1.891 1.943 186,681 1.9232 2.82%
2014-12-29 0 0.355 0.355 0.360 0.320 0.380 6,545,000 2,189,225 0.3345 1.865 1.865 1.891 1.681 1.996 1,246,129 1.7568 9.23%
2014-12-24 0 0.325 0.310 0.325 0.330 0.355 1,050,000 360,250 0.3431 1.707 1.628 1.707 1.733 1.865 199,914 1.8020 -8.45%
2014-12-23 0 0.355 0.350 0.355 0.350 0.370 3,517,500 1,270,287 0.3611 1.865 1.838 1.865 1.838 1.943 669,711 1.8968 -2.74%
2014-12-22 0 0.365 0.350 0.365 0.365 0.395 23,499,500 9,158,165 0.3897 1.917 1.838 1.917 1.917 2.075 4,474,164 2.0469 -7.59%
2014-12-19 0 0.395 0.385 0.395 0.380 0.395 473,500 185,607 0.3920 2.075 2.022 2.075 1.996 2.075 90,152 2.0588 0.00%
2014-12-18 0 0.395 0.395 0.400 0.380 0.395 360,000 139,450 0.3874 2.075 2.075 2.101 1.996 2.075 68,542 2.0345 1.28%
2014-12-17 0 0.390 0.380 0.390 0.380 0.395 518,000 200,630 0.3873 2.048 1.996 2.048 1.996 2.075 98,624 2.0343 2.63%
2014-12-16 0 0.380 0.380 0.390 0.380 0.395 280,000 110,100 0.3932 1.996 1.996 2.048 1.996 2.075 53,310 2.0653 -1.30%
2014-12-15 0 0.385 0.380 0.385 0.360 0.395 930,000 345,050 0.3710 2.022 1.996 2.022 1.891 2.075 177,066 1.9487 -1.28%
2014-12-12 0 0.390 0.370 0.390 0.370 0.390 270,000 103,015 0.3815 2.048 1.943 2.048 1.943 2.048 51,406 2.0039 2.63%
2014-12-11 0 0.380 0.380 0.385 0.370 0.385 1,646,000 612,755 0.3723 1.996 1.996 2.022 1.943 2.022 313,389 1.9553 1.33%
2014-12-10 0 0.375 0.375 0.390 0.350 0.390 4,479,000 1,681,170 0.3753 1.970 1.970 2.048 1.838 2.048 852,775 1.9714 -5.06%
2014-12-09 0 0.395 0.395 0.400 0.390 0.405 970,000 381,450 0.3932 2.075 2.075 2.101 2.048 2.127 184,682 2.0654 -1.25%
2014-12-08 0 0.400 0.400 0.405 0.400 0.410 798,000 323,840 0.4058 2.101 2.101 2.127 2.101 2.153 151,934 2.1314 -3.61%
2014-12-05 0 0.415 0.410 0.420 0.410 0.415 45,000 18,400 0.4089 2.180 2.153 2.206 2.153 2.180 8,568 2.1476 0.00%
2014-12-04 0 0.415 0.400 0.430 0.400 0.415 1,566,000 637,430 0.4070 2.180 2.101 2.258 2.101 2.180 298,157 2.1379 0.00%
2014-12-03 0 0.415 0.410 0.425 0.400 0.425 813,500 336,150 0.4132 2.180 2.153 2.232 2.101 2.232 154,886 2.1703 -3.49%
2014-12-02 0 0.430 0.425 0.430 0.420 0.430 305,000 129,300 0.4239 2.258 2.232 2.258 2.206 2.258 58,070 2.2266 -4.44%
2014-12-01 0 0.450 0.430 0.450 0.415 0.470 1,005,000 433,200 0.4310 2.364 2.258 2.364 2.180 2.469 191,346 2.2640 -5.26%
2014-11-28 0 0.475 0.450 0.475 - - 2,000 870 0.4350 2.495 2.364 2.495 - - 381 2.2847 0.00%
2014-11-27 0 0.475 0.445 0.475 0.475 0.480 130,000 61,900 0.4762 2.495 2.337 2.495 2.495 2.521 24,751 2.5009 3.26%
2014-11-26 0 0.460 0.455 0.475 0.460 0.460 206,000 94,640 0.4594 2.416 2.390 2.495 2.416 2.416 39,221 2.4130 0.00%
2014-11-25 0 0.460 0.455 0.475 0.450 0.470 497,000 229,530 0.4618 2.416 2.390 2.495 2.364 2.469 94,626 2.4257 -3.16%
2014-11-24 0 0.475 0.475 0.490 0.475 0.480 100,000 47,650 0.4765 2.495 2.495 2.574 2.495 2.521 19,039 2.5027 -1.04%
2014-11-21 0 0.480 0.480 0.490 0.460 0.490 791,000 374,860 0.4739 2.521 2.521 2.574 2.416 2.574 150,602 2.4891 -2.04%
2014-11-20 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 2.574 2.521 2.574 2.574 2.574 3,808 2.5736 2.08%
2014-11-19 0 0.480 0.480 0.485 0.480 0.500 550,000 266,800 0.4851 2.521 2.521 2.547 2.521 2.626 104,717 2.5478 1.05%
2014-11-18 0 0.475 0.470 0.480 0.460 0.550 3,237,500 1,634,060 0.5047 2.495 2.469 2.521 2.416 2.889 616,401 2.6510 -4.04%
2014-11-17 0 0.495 0.495 0.500 0.445 0.500 2,200,000 1,008,200 0.4583 2.600 2.600 2.626 2.337 2.626 418,867 2.4070 -1.00%
2014-11-14 0 0.500 0.485 0.500 0.500 0.500 170,000 85,000 0.5000 2.626 2.547 2.626 2.626 2.626 32,367 2.6261 0.00%
2014-11-13 0 0.500 0.500 0.510 0.500 0.510 233,500 116,580 0.4993 2.626 2.626 2.679 2.626 2.679 44,457 2.6223 0.00%
2014-11-12 0 0.500 0.500 0.510 0.500 0.500 92,000 46,160 0.5017 2.626 2.626 2.679 2.626 2.626 17,516 2.6353 -1.96%
2014-11-11 0 0.510 0.500 0.520 0.500 0.510 236,000 118,380 0.5016 2.679 2.626 2.731 2.626 2.679 44,933 2.6346 0.00%
2014-11-10 0 0.510 0.500 0.510 0.500 0.510 502,000 255,260 0.5085 2.679 2.626 2.679 2.626 2.679 95,578 2.6707 0.00%
2014-11-07 0 0.510 0.510 0.520 0.510 0.520 290,000 148,600 0.5124 2.679 2.679 2.731 2.679 2.731 55,214 2.6913 2.00%
2014-11-06 0 0.500 0.500 0.510 0.500 0.520 260,000 132,700 0.5104 2.626 2.626 2.679 2.626 2.731 49,502 2.6807 -1.96%
2014-11-05 0 0.510 0.510 0.530 0.510 0.520 480,000 248,000 0.5167 2.679 2.679 2.784 2.679 2.731 91,389 2.7137 -1.92%
2014-11-04 0 0.520 0.510 0.520 0.500 0.520 216,000 111,340 0.5155 2.731 2.679 2.731 2.626 2.731 41,125 2.7073 0.00%
2014-11-03 0 0.520 0.520 0.530 0.510 0.530 701,000 363,495 0.5185 2.731 2.731 2.784 2.679 2.784 133,466 2.7235 -1.89%
2014-10-31 0 0.530 0.530 0.540 0.520 0.530 104,500 54,450 0.5211 2.784 2.784 2.836 2.731 2.784 19,896 2.7367 0.00%
2014-10-30 0 0.530 0.530 0.540 0.520 0.540 900,000 474,100 0.5268 2.784 2.784 2.836 2.731 2.836 171,355 2.7668 0.00%
2014-10-29 0 0.530 0.530 0.540 0.530 0.530 676,000 358,160 0.5298 2.784 2.784 2.836 2.784 2.784 128,706 2.7828 0.00%
2014-10-28 0 0.530 0.530 0.540 0.530 0.530 436,000 230,900 0.5296 2.784 2.784 2.836 2.784 2.784 83,012 2.7815 0.00%
2014-10-27 0 0.530 0.530 0.540 0.530 0.540 343,000 183,230 0.5342 2.784 2.784 2.836 2.784 2.836 65,305 2.8058 -1.85%
2014-10-24 0 0.540 0.540 0.550 0.520 0.540 1,151,500 614,075 0.5333 2.836 2.836 2.889 2.731 2.836 219,239 2.8009 1.89%
2014-10-23 0 0.530 0.530 0.540 0.530 0.540 625,000 333,800 0.5341 2.784 2.784 2.836 2.784 2.836 118,996 2.8051 -1.85%
2014-10-22 0 0.540 0.530 0.550 0.540 0.540 265,000 142,900 0.5392 2.836 2.784 2.889 2.836 2.836 50,454 2.8323 1.89%
2014-10-21 0 0.530 0.530 0.540 0.530 0.540 21,000 11,200 0.5333 2.784 2.784 2.836 2.784 2.836 3,998 2.8012 -3.64%
2014-10-20 0 0.550 0.540 0.550 0.530 0.550 750,000 406,400 0.5419 2.889 2.836 2.889 2.784 2.889 142,795 2.8460 3.77%
2014-10-17 0 0.530 0.530 0.540 0.530 0.530 387,500 205,225 0.5296 2.784 2.784 2.836 2.784 2.784 73,778 2.7817 0.00%
2014-10-16 0 0.530 0.510 0.530 0.510 0.540 819,000 434,610 0.5307 2.784 2.679 2.784 2.679 2.836 155,933 2.7872 1.92%
2014-10-15 0 0.520 0.520 0.530 0.510 0.520 411,000 213,580 0.5197 2.731 2.731 2.784 2.679 2.731 78,252 2.7294 -1.89%
2014-10-14 0 0.530 0.520 0.530 0.520 0.540 758,000 397,700 0.5247 2.784 2.731 2.784 2.731 2.836 144,319 2.7557 1.92%
2014-10-13 0 0.520 0.520 0.530 0.520 0.540 765,000 405,100 0.5295 2.731 2.731 2.784 2.731 2.836 145,651 2.7813 0.00%
2014-10-10 0 0.520 0.520 0.530 0.520 0.530 204,000 107,200 0.5255 2.731 2.731 2.784 2.731 2.784 38,840 2.7600 -1.89%
2014-10-09 0 0.530 0.530 0.540 0.520 0.540 630,000 333,900 0.5300 2.784 2.784 2.836 2.731 2.836 119,948 2.7837 -3.64%
2014-10-08 0 0.550 0.540 0.550 0.520 0.550 1,369,500 729,255 0.5325 2.889 2.836 2.889 2.731 2.889 260,745 2.7968 0.00%
2014-10-07 0 0.550 0.550 0.560 0.540 0.560 782,500 429,845 0.5493 2.889 2.889 2.941 2.836 2.941 148,983 2.8852 1.85%
2014-10-06 0 0.540 0.530 0.540 0.540 0.550 380,000 205,700 0.5413 2.836 2.784 2.836 2.836 2.889 72,350 2.8431 0.00%
2014-10-03 0 0.540 0.530 0.540 0.530 0.540 719,000 382,300 0.5317 2.836 2.784 2.836 2.784 2.836 136,893 2.7927 -3.57%
2014-09-30 0 0.560 0.540 0.560 0.530 0.560 1,790,000 971,030 0.5425 2.941 2.836 2.941 2.784 2.941 340,805 2.8492 0.00%
2014-09-29 0 0.560 0.560 0.570 0.540 0.590 3,649,000 2,098,810 0.5752 2.941 2.941 2.994 2.836 3.099 694,748 3.0210 0.00%
2014-09-26 0 0.560 0.550 0.570 0.540 0.600 3,200,000 1,748,700 0.5465 2.941 2.889 2.994 2.836 3.151 609,261 2.8702 -6.67%
2014-09-25 0 0.600 0.580 0.600 0.540 0.600 1,958,000 1,103,840 0.5638 3.151 3.046 3.151 2.836 3.151 372,791 2.9610 11.11%
2014-09-24 0 0.540 0.540 0.560 0.540 0.550 1,350,000 729,160 0.5401 2.836 2.836 2.941 2.836 2.889 257,032 2.8368 -1.82%
2014-09-23 0 0.550 0.550 0.560 0.530 0.550 1,858,785 1,008,250 0.5424 2.889 2.889 2.941 2.784 2.889 353,901 2.8490 1.85%
2014-09-22 0 0.540 0.540 0.550 0.530 0.550 2,496,000 1,342,900 0.5380 2.836 2.836 2.889 2.784 2.889 475,223 2.8258 0.00%
2014-09-19 0 0.540 0.540 0.560 0.540 0.560 712,500 388,800 0.5457 2.836 2.836 2.941 2.836 2.941 135,656 2.8661 -1.82%
2014-09-18 0 0.550 0.540 0.560 0.550 0.570 778,000 434,560 0.5586 2.889 2.836 2.941 2.889 2.994 148,127 2.9337 -1.79%
2014-09-17 0 0.560 0.550 0.560 0.560 0.560 1,018,500 570,095 0.5597 2.941 2.889 2.941 2.941 2.941 193,916 2.9399 0.00%
2014-09-16 0 0.560 0.560 0.580 0.560 0.580 545,000 309,000 0.5670 2.941 2.941 3.046 2.941 3.046 103,765 2.9779 0.00%
2014-09-15 0 0.560 0.560 0.570 0.550 0.600 1,156,500 667,920 0.5775 2.941 2.941 2.994 2.889 3.151 220,191 3.0334 3.70%
2014-09-12 0 0.540 0.540 0.550 0.530 0.540 1,272,500 685,250 0.5385 2.836 2.836 2.889 2.784 2.836 242,276 2.8284 1.89%
2014-09-11 0 0.530 0.530 0.540 0.530 0.540 440,500 234,350 0.5320 2.784 2.784 2.836 2.784 2.836 83,869 2.7943 1.92%
2014-09-10 0 0.520 0.520 0.540 0.520 0.540 980,000 518,800 0.5294 2.731 2.731 2.836 2.731 2.836 186,586 2.7805 -5.45%
2014-09-08 0 0.550 0.540 0.550 0.540 0.550 55,000 29,750 0.5409 2.889 2.836 2.889 2.836 2.889 10,472 2.8410 1.85%
2014-09-05 0 0.540 0.530 0.550 0.520 0.550 1,548,000 837,635 0.5411 2.836 2.784 2.889 2.731 2.889 294,730 2.8420 3.85%
2014-09-04 0 0.520 0.510 0.520 0.510 0.520 1,534,500 795,832 0.5186 2.731 2.679 2.731 2.679 2.731 292,160 2.7240 0.00%
2014-09-03 0 0.520 0.520 0.530 0.510 0.530 1,555,000 819,400 0.5269 2.731 2.731 2.784 2.679 2.784 296,063 2.7677 0.00%
2014-09-02 0 0.520 0.520 0.530 0.510 0.530 527,000 273,200 0.5184 2.731 2.731 2.784 2.679 2.784 100,338 2.7228 0.00%
2014-09-01 0 0.520 0.510 0.530 0.510 0.520 535,000 275,900 0.5157 2.731 2.679 2.784 2.679 2.731 101,861 2.7086 -1.89%
2014-08-29 0 0.530 0.520 0.530 0.520 0.530 150,000 78,300 0.5220 2.784 2.731 2.784 2.731 2.784 28,559 2.7417 0.00%
2014-08-28 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 2.784 2.731 2.784 2.784 2.784 15,232 2.7837 1.92%
2014-08-27 0 0.520 0.520 0.540 0.520 0.530 1,053,000 554,070 0.5262 2.731 2.731 2.836 2.731 2.784 200,485 2.7636 -1.89%
2014-08-26 0 0.530 0.530 0.550 0.510 0.550 3,062,000 1,609,600 0.5257 2.784 2.784 2.889 2.679 2.889 582,986 2.7610 0.00%
2014-08-25 0 0.530 0.520 0.530 0.520 0.570 3,183,000 1,719,010 0.5401 2.784 2.731 2.784 2.731 2.994 606,024 2.8365 -7.02%
2014-08-22 0 0.570 0.570 0.590 0.510 0.580 6,090,000 3,306,900 0.5430 2.994 2.994 3.099 2.679 3.046 1,159,499 2.8520 -1.72%
2014-08-21 0 0.580 0.580 0.590 0.580 0.590 224,500 131,475 0.5856 3.046 3.046 3.099 3.046 3.099 42,743 3.0759 -1.69%
2014-08-20 0 0.590 0.590 0.610 0.590 0.600 1,170,500 700,670 0.5986 3.099 3.099 3.204 3.099 3.151 222,856 3.1440 0.00%
2014-08-19 0 0.590 0.590 0.600 0.590 0.600 343,500 205,460 0.5981 3.099 3.099 3.151 3.099 3.151 65,400 3.1416 0.00%
2014-08-18 0 0.590 0.590 0.600 0.590 0.590 107,000 62,540 0.5845 3.099 3.099 3.151 3.099 3.099 20,372 3.0699 0.00%
2014-08-15 0 0.590 0.580 0.590 0.570 0.590 626,000 360,780 0.5763 3.099 3.046 3.099 2.994 3.099 119,187 3.0270 1.72%
2014-08-14 0 0.580 0.580 0.590 0.570 0.630 1,945,000 1,145,450 0.5889 3.046 3.046 3.099 2.994 3.309 370,316 3.0932 -6.45%
2014-08-13 0 0.620 0.610 0.620 0.560 0.650 4,055,500 2,485,030 0.6128 3.256 3.204 3.256 2.941 3.414 772,143 3.2184 10.71%
2014-08-12 0 0.560 0.550 0.570 0.550 0.560 521,000 290,535 0.5576 2.941 2.889 2.994 2.889 2.941 99,195 2.9289 -1.75%
2014-08-11 0 0.570 0.560 0.580 0.540 0.570 324,000 181,240 0.5594 2.994 2.941 3.046 2.836 2.994 61,688 2.9380 3.64%
2014-08-08 0 0.550 0.550 0.560 0.550 0.590 513,000 287,390 0.5602 2.889 2.889 2.941 2.889 3.099 97,672 2.9424 -3.51%
2014-08-07 0 0.570 0.560 0.590 0.530 0.580 1,090,000 613,890 0.5632 2.994 2.941 3.099 2.784 3.046 207,529 2.9581 3.64%
2014-08-06 0 0.550 0.540 0.550 0.520 0.560 1,464,000 794,400 0.5426 2.889 2.836 2.889 2.731 2.941 278,737 2.8500 0.00%
2014-08-05 0 0.550 0.550 0.560 0.520 0.580 6,920,000 3,761,700 0.5436 2.889 2.889 2.941 2.731 3.046 1,317,526 2.8551 -6.78%
2014-08-04 0 0.590 0.580 0.600 0.580 0.600 505,000 297,200 0.5885 3.099 3.046 3.151 3.046 3.151 96,149 3.0910 0.00%
2014-08-01 0 0.590 0.590 0.600 0.570 0.600 740,000 435,900 0.5891 3.099 3.099 3.151 2.994 3.151 140,892 3.0939 -1.67%
2014-07-31 0 0.600 0.590 0.600 0.590 0.650 1,396,500 855,105 0.6123 3.151 3.099 3.151 3.099 3.414 265,885 3.2161 0.00%
2014-07-30 0 0.600 0.590 0.600 0.570 0.610 1,341,000 790,370 0.5894 3.151 3.099 3.151 2.994 3.204 255,318 3.0956 -1.64%
2014-07-29 0 0.610 0.600 0.620 0.600 0.630 3,397,000 2,083,490 0.6133 3.204 3.151 3.256 3.151 3.309 646,768 3.2214 -3.17%
2014-07-28 0 0.630 0.630 0.650 0.620 0.630 1,120,000 703,600 0.6282 3.309 3.309 3.414 3.256 3.309 213,241 3.2995 -1.56%
2014-07-25 0 0.640 0.640 0.650 0.630 0.650 730,500 466,300 0.6383 3.361 3.361 3.414 3.309 3.414 139,083 3.3527 -3.03%
2014-07-24 0 0.660 0.650 0.670 0.640 0.670 2,653,000 1,827,390 0.6888 3.466 3.414 3.519 3.361 3.519 505,115 3.6178 1.54%
2014-07-23 0 0.650 0.650 0.660 0.640 0.680 290,000 187,300 0.6459 3.414 3.414 3.466 3.361 3.572 55,214 3.3922 0.00%
2014-07-22 0 0.650 0.650 0.660 0.640 0.710 22,619,000 15,437,730 0.6825 3.414 3.414 3.466 3.361 3.729 4,306,522 3.5847 3.17%
2014-07-21 0 0.630 0.620 0.630 0.620 0.690 1,375,000 870,600 0.6332 3.309 3.256 3.309 3.256 3.624 261,792 3.3255 -3.08%
2014-07-18 0 0.650 0.640 0.660 0.650 0.650 431,500 280,430 0.6499 3.414 3.361 3.466 3.414 3.414 82,155 3.4134 0.00%
2014-07-17 0 0.650 0.650 0.660 0.640 0.650 310,000 201,200 0.6490 3.414 3.414 3.466 3.361 3.414 59,022 3.4089 -1.52%
2014-07-16 0 0.660 0.640 0.660 0.640 0.670 925,000 605,400 0.6545 3.466 3.361 3.466 3.361 3.519 176,114 3.4375 -1.49%
2014-07-15 0 0.670 0.670 0.690 0.670 0.670 70,000 46,900 0.6700 3.519 3.519 3.624 3.519 3.519 13,328 3.5190 0.00%
2014-07-14 0 0.670 0.670 0.690 0.670 0.670 90,000 60,300 0.6700 3.519 3.519 3.624 3.519 3.519 17,135 3.5190 -1.47%
2014-07-11 0 0.680 0.680 0.690 0.680 0.690 633,000 431,450 0.6816 3.572 3.572 3.624 3.572 3.624 120,519 3.5799 -1.45%
2014-07-10 0 0.690 0.690 0.700 0.680 0.720 1,127,000 790,200 0.7012 3.624 3.624 3.677 3.572 3.782 214,574 3.6826 -2.82%
2014-07-09 0 0.710 0.700 0.720 0.710 0.720 532,000 379,240 0.7129 3.729 3.677 3.782 3.729 3.782 101,290 3.7441 -1.39%
2014-07-08 0 0.720 0.720 0.730 0.710 0.720 686,250 493,540 0.7192 3.782 3.782 3.834 3.729 3.782 130,658 3.7773 1.41%
2014-07-07 0 0.710 0.710 0.730 0.710 0.740 731,500 532,185 0.7275 3.729 3.729 3.834 3.729 3.887 139,273 3.8212 0.00%
2014-07-04 0 0.710 0.700 0.720 0.690 0.740 1,300,000 932,600 0.7174 3.729 3.677 3.782 3.624 3.887 247,512 3.7679 2.90%
2014-07-03 0 0.690 0.690 0.700 0.650 0.690 2,587,500 1,764,500 0.6819 3.624 3.624 3.677 3.414 3.624 492,644 3.5817 6.15%
2014-07-02 0 0.650 0.650 0.660 0.640 0.660 1,553,000 1,008,200 0.6492 3.414 3.414 3.466 3.361 3.466 295,682 3.4097 0.00%
2014-06-30 0 0.650 0.640 0.650 0.630 0.670 971,000 631,230 0.6501 3.414 3.361 3.414 3.309 3.519 184,873 3.4144 -2.99%
2014-06-27 0 0.670 0.660 0.670 0.650 0.690 998,857 666,061 0.6668 3.519 3.466 3.519 3.414 3.624 190,176 3.5023 -1.47%
2014-06-26 0 0.680 0.670 0.680 0.590 0.710 2,319,000 1,545,300 0.6664 3.572 3.519 3.572 3.099 3.729 441,524 3.4999 -4.23%
2014-06-25 0 0.710 0.690 0.710 0.690 0.720 950,000 665,800 0.7008 3.729 3.624 3.729 3.624 3.782 180,874 3.6810 0.00%
2014-06-24 0 0.710 0.700 0.710 0.690 0.750 2,592,000 1,840,110 0.7099 3.729 3.677 3.729 3.624 3.939 493,501 3.7287 0.00%
2014-06-23 0 0.710 0.700 0.720 0.710 0.780 2,330,000 1,692,350 0.7263 3.729 3.677 3.782 3.729 4.097 443,618 3.8149 0.00%
2014-06-20 0 0.710 0.710 0.720 0.710 0.750 1,678,500 1,201,940 0.7161 3.729 3.729 3.782 3.729 3.939 319,576 3.7610 -2.74%
2014-06-19 0 0.730 0.720 0.730 0.710 0.730 744,000 540,500 0.7265 3.834 3.782 3.834 3.729 3.834 141,653 3.8157 0.00%
2014-06-18 0 0.730 0.710 0.730 0.700 0.740 809,500 585,235 0.7230 3.834 3.729 3.834 3.677 3.887 154,124 3.7972 0.00%
2014-06-17 0 0.730 0.720 0.730 0.720 0.740 1,128,500 826,645 0.7325 3.834 3.782 3.834 3.782 3.887 214,860 3.8474 0.00%
2014-06-16 0 0.730 0.720 0.730 0.690 0.750 2,145,000 1,554,200 0.7246 3.834 3.782 3.834 3.624 3.939 408,395 3.8056 -1.35%
2014-06-13 0 0.740 0.730 0.740 0.720 0.760 2,340,500 1,712,550 0.7317 3.887 3.834 3.887 3.782 3.992 445,617 3.8431 -1.33%
2014-06-12 0 0.750 0.730 0.750 0.720 0.760 2,792,000 2,069,990 0.7414 3.939 3.834 3.939 3.782 3.992 531,580 3.8940 -1.32%
2014-06-11 0 0.760 0.750 0.760 0.730 0.760 2,249,000 1,679,770 0.7469 3.992 3.939 3.992 3.834 3.992 428,196 3.9229 0.00%
2014-06-10 0 0.760 0.750 0.760 0.700 0.780 6,565,357 4,831,023 0.7358 3.992 3.939 3.992 3.677 4.097 1,250,005 3.8648 -1.30%
2014-06-09 0 0.770 0.780 0.800 0.750 0.820 7,313,000 5,674,680 0.7760 4.044 4.097 4.202 3.939 4.307 1,392,351 4.0756 -1.28%
2014-06-06 0 0.780 0.760 0.780 0.760 0.820 17,769,500 14,083,705 0.7926 4.097 3.992 4.097 3.992 4.307 3,383,206 4.1628 2.63%
2014-06-05 0 0.760 0.740 0.760 0.670 0.800 29,660,000 21,879,010 0.7377 3.992 3.887 3.992 3.519 4.202 5,647,086 3.8744 13.43%
2014-06-04 0 0.670 0.660 0.670 0.650 0.780 5,463,000 3,763,660 0.6889 3.519 3.466 3.519 3.414 4.097 1,040,122 3.6185 -2.90%
2014-06-03 0 0.690 0.670 0.700 0.630 0.750 15,710,428 10,665,889 0.6789 3.624 3.519 3.677 3.309 3.939 2,991,171 3.5658 -8.00%
2014-05-30 0 0.750 0.740 0.750 0.720 0.800 11,380,500 8,670,795 0.7619 3.939 3.887 3.939 3.782 4.202 2,166,779 4.0017 -3.85%
2014-05-29 0 0.780 0.770 0.780 0.750 0.860 23,630,428 18,537,749 0.7845 4.097 4.044 4.097 3.939 4.517 4,499,091 4.1203 -3.70%
2014-05-28 0 0.810 0.810 0.820 0.710 0.840 75,153,700 59,889,038 0.7969 4.254 4.254 4.307 3.729 4.412 14,308,813 4.1855 20.90%
2014-05-27 0 0.670 0.670 0.680 0.455 0.710 40,435,500 25,072,220 0.6201 3.519 3.519 3.572 2.390 3.729 7,698,676 3.2567 44.09%
2014-05-26 0 0.465 0.455 0.465 0.420 0.465 2,779,000 1,248,810 0.4494 2.442 2.390 2.442 2.206 2.442 529,105 2.3602 10.71%
2014-05-23 0 0.420 0.415 0.420 0.380 0.470 8,340,000 3,436,890 0.4121 2.206 2.180 2.206 1.996 2.469 1,587,886 2.1644 0.00%
2014-05-22 1 - - - - - 0 0 - 2.206 - - - - 0 - 0.00%
2014-05-21 0 0.420 0.420 0.430 0.375 0.430 13,931,500 5,641,277 0.4049 2.206 2.206 2.258 1.970 2.258 2,652,474 2.1268 10.53%
2014-05-20 0 0.380 0.380 0.385 0.365 0.385 3,584,000 1,346,950 0.3758 1.996 1.996 2.022 1.917 2.022 682,372 1.9739 2.70%
2014-05-19 0 0.370 0.365 0.370 0.365 0.375 2,856,000 1,049,295 0.3674 1.943 1.917 1.943 1.917 1.970 543,765 1.9297 -1.33%
2014-05-16 0 0.375 0.375 0.380 0.375 0.385 2,123,000 802,075 0.3778 1.970 1.970 1.996 1.970 2.022 404,206 1.9843 0.00%
2014-05-15 0 0.375 0.375 0.380 0.365 0.385 4,830,000 1,804,725 0.3736 1.970 1.970 1.996 1.917 2.022 919,603 1.9625 0.00%
2014-05-14 0 0.375 0.370 0.375 0.370 0.380 1,532,166 571,911 0.3733 1.970 1.943 1.970 1.943 1.996 291,715 1.9605 0.00%
2014-05-13 0 0.375 0.370 0.375 0.365 0.380 1,737,834 649,149 0.3735 1.970 1.943 1.970 1.917 1.996 330,873 1.9619 -1.32%
2014-05-12 0 0.380 0.380 0.385 0.360 0.395 4,998,000 1,844,345 0.3690 1.996 1.996 2.022 1.891 2.075 951,589 1.9382 -5.00%
2014-05-09 0 0.040 0.039 0.040 0.036 0.042 183,048,660 7,129,037 0.0389 2.101 2.048 2.101 1.891 2.206 3,485,136 2.0456 -2.44%
2014-05-08 0 0.041 0.041 0.042 0.041 0.042 21,780,000 908,140 0.0417 2.153 2.153 2.206 2.153 2.206 414,678 2.1900 0.00%
2014-05-07 0 0.041 0.041 0.042 0.041 0.044 19,950,000 838,740 0.0420 2.153 2.153 2.206 2.153 2.311 379,836 2.2082 -2.38%
2014-05-05 0 0.042 0.042 0.043 0.041 0.045 26,030,000 1,110,690 0.0427 2.206 2.206 2.258 2.153 2.364 495,596 2.2411 0.00%
2014-05-02 0 0.042 0.042 0.043 0.041 0.042 7,185,000 301,520 0.0420 2.206 2.206 2.258 2.153 2.206 136,798 2.2041 0.00%
2014-04-30 0 0.042 0.041 0.042 0.042 0.043 13,850,000 583,920 0.0422 2.206 2.153 2.206 2.206 2.258 263,696 2.2144 -2.33%
2014-04-29 0 0.043 0.042 0.043 0.042 0.044 29,700,000 1,264,700 0.0426 2.258 2.206 2.258 2.206 2.311 565,470 2.2365 0.00%
2014-04-28 0 0.043 0.043 0.044 0.042 0.045 23,880,000 1,019,190 0.0427 2.258 2.258 2.311 2.206 2.364 454,661 2.2416 -2.27%
2014-04-25 0 0.044 0.044 0.045 0.041 0.046 127,285,000 5,533,245 0.0435 2.311 2.311 2.364 2.153 2.416 2,423,430 2.2832 0.00%
2014-04-24 0 0.044 0.044 0.045 0.044 0.047 51,200,000 2,321,460 0.0453 2.311 2.311 2.364 2.311 2.469 974,817 2.3814 -6.38%
2014-04-23 0 0.047 0.047 0.048 0.047 0.049 34,455,000 1,631,970 0.0474 2.469 2.469 2.521 2.469 2.574 656,002 2.4877 -2.08%
2014-04-22 0 0.048 0.048 0.049 0.046 0.050 38,925,000 1,859,090 0.0478 2.521 2.521 2.574 2.416 2.626 741,109 2.5085 -4.00%
2014-04-17 0 0.050 0.050 0.051 0.045 0.053 249,405,000 12,402,520 0.0497 2.626 2.626 2.679 2.364 2.784 4,748,521 2.6119 13.64%
2014-04-16 0 0.044 0.043 0.044 0.043 0.045 13,690,000 596,520 0.0436 2.311 2.258 2.311 2.258 2.364 260,649 2.2886 0.00%
2014-04-15 0 0.044 0.043 0.044 0.043 0.045 27,630,000 1,200,030 0.0434 2.311 2.258 2.311 2.258 2.364 526,059 2.2812 -2.22%
2014-04-14 0 0.045 0.044 0.045 0.043 0.045 29,330,000 1,300,210 0.0443 2.364 2.311 2.364 2.258 2.364 558,426 2.3283 -2.17%
2014-04-11 0 0.046 0.045 0.046 0.044 0.046 44,430,000 1,982,400 0.0446 2.416 2.364 2.416 2.311 2.416 845,920 2.3435 0.00%
2014-04-10 0 0.046 0.045 0.046 0.045 0.047 32,240,000 1,475,330 0.0458 2.416 2.364 2.416 2.364 2.469 613,830 2.4035 2.22%
2014-04-09 0 0.045 0.045 0.046 0.045 0.046 12,160,000 554,590 0.0456 2.364 2.364 2.416 2.364 2.416 231,519 2.3954 0.00%
2014-04-08 0 0.045 0.045 0.046 0.045 0.047 41,505,000 1,892,700 0.0456 2.364 2.364 2.416 2.364 2.469 790,230 2.3951 -2.17%
2014-04-07 0 0.046 0.045 0.046 0.043 0.047 36,695,000 1,655,200 0.0451 2.416 2.364 2.416 2.258 2.469 698,651 2.3691 4.55%
2014-04-04 0 0.044 0.043 0.044 0.043 0.046 42,405,000 1,872,665 0.0442 2.311 2.258 2.311 2.258 2.416 807,366 2.3195 -4.35%
2014-04-03 0 0.046 0.045 0.046 0.040 0.046 83,610,000 3,694,400 0.0442 2.416 2.364 2.416 2.101 2.416 1,591,884 2.3208 -2.13%
2014-04-02 0 0.047 0.046 0.047 0.046 0.051 112,825,000 5,312,070 0.0471 2.469 2.416 2.469 2.416 2.679 2,148,120 2.4729 -7.84%
2014-04-01 0 0.051 0.050 0.051 0.049 0.051 18,335,000 910,480 0.0497 2.679 2.626 2.679 2.574 2.679 349,087 2.6082 0.00%
2014-03-31 0 0.051 0.050 0.051 0.049 0.052 22,770,000 1,143,350 0.0502 2.679 2.626 2.679 2.574 2.731 433,527 2.6373 2.00%
2014-03-28 0 0.050 0.050 0.052 0.048 0.054 98,165,000 4,941,740 0.0503 2.626 2.626 2.731 2.521 2.836 1,869,003 2.6441 0.00%
2014-03-27 0 0.050 0.048 0.049 0.049 0.052 76,660,000 3,832,470 0.0500 2.626 2.521 2.574 2.574 2.731 1,459,560 2.6258 -3.85%
2014-03-26 0 0.052 0.052 0.053 0.051 0.055 31,725,000 1,667,835 0.0526 2.731 2.731 2.784 2.679 2.889 604,025 2.7612 -1.89%
2014-03-25 0 0.053 0.052 0.053 0.052 0.057 180,170,000 9,801,610 0.0544 2.784 2.731 2.784 2.731 2.994 3,430,328 2.8573 -7.02%
2014-03-24 0 0.057 0.057 0.058 0.056 0.062 129,130,000 7,530,110 0.0583 2.994 2.994 3.046 2.941 3.256 2,458,558 3.0628 -8.06%
2014-03-21 0 0.062 0.061 0.062 0.061 0.063 24,325,000 1,503,155 0.0618 3.256 3.204 3.256 3.204 3.309 463,133 3.2456 1.64%
2014-03-20 0 0.061 0.061 0.062 0.060 0.062 38,650,000 2,370,870 0.0613 3.204 3.204 3.256 3.151 3.256 735,873 3.2218 0.00%
2014-03-19 0 0.061 0.061 0.062 0.061 0.063 38,775,000 2,406,555 0.0621 3.204 3.204 3.256 3.204 3.309 738,253 3.2598 -1.61%
2014-03-18 0 0.062 0.061 0.062 0.060 0.062 45,040,000 2,757,630 0.0612 3.256 3.204 3.256 3.151 3.256 857,535 3.2158 0.00%
2014-03-17 0 0.062 0.061 0.063 0.060 0.063 80,425,000 4,914,055 0.0611 3.256 3.204 3.309 3.151 3.309 1,531,244 3.2092 0.00%
2014-03-14 0 0.062 0.062 0.063 0.060 0.063 110,820,000 6,761,190 0.0610 3.256 3.256 3.309 3.151 3.309 2,109,946 3.2044 1.64%
2014-03-13 0 0.061 0.061 0.062 0.061 0.065 110,310,000 6,924,100 0.0628 3.204 3.204 3.256 3.204 3.414 2,100,236 3.2968 -3.17%
2014-03-12 0 0.063 0.062 0.063 0.062 0.067 100,795,000 6,346,710 0.0630 3.309 3.256 3.309 3.256 3.519 1,919,076 3.3072 -4.55%
2014-03-11 0 0.066 0.066 0.067 0.060 0.070 276,435,000 17,938,790 0.0649 3.466 3.466 3.519 3.151 3.677 5,263,156 3.4084 8.20%
2014-03-10 0 0.061 0.060 0.061 0.059 0.063 185,210,000 11,138,150 0.0601 3.204 3.151 3.204 3.099 3.309 3,526,287 3.1586 -3.17%
2014-03-07 0 0.063 0.063 0.064 0.062 0.067 168,140,000 10,727,965 0.0638 3.309 3.309 3.361 3.256 3.519 3,201,285 3.3511 -3.08%
2014-03-06 0 0.065 0.066 0.067 0.065 0.069 139,515,000 9,287,170 0.0666 3.414 3.466 3.519 3.414 3.624 2,656,282 3.4963 -1.52%
2014-03-05 0 0.066 0.066 0.067 0.065 0.069 203,750,000 13,495,615 0.0662 3.466 3.466 3.519 3.414 3.624 3,879,278 3.4789 -4.35%
2014-03-04 0 0.069 0.068 0.069 0.068 0.076 246,315,000 17,252,570 0.0700 3.624 3.572 3.624 3.572 3.992 4,689,690 3.6788 -9.21%
2014-03-03 0 0.076 0.075 0.076 0.075 0.079 39,365,000 3,015,960 0.0766 3.992 3.939 3.992 3.939 4.149 749,486 4.0240 -3.80%
2014-02-28 0 0.079 0.077 0.079 0.077 0.080 45,035,000 3,518,530 0.0781 4.149 4.044 4.149 4.044 4.202 857,439 4.1035 1.28%
2014-02-27 0 0.078 0.078 0.079 0.075 0.081 82,610,000 6,452,920 0.0781 4.097 4.097 4.149 3.939 4.254 1,572,845 4.1027 1.30%
2014-02-26 0 0.077 0.076 0.077 0.071 0.083 207,290,000 16,204,620 0.0782 4.044 3.992 4.044 3.729 4.359 3,946,677 4.1059 6.94%
2014-02-25 0 0.072 0.072 0.073 0.069 0.074 63,710,000 4,567,620 0.0717 3.782 3.782 3.834 3.624 3.887 1,213,000 3.7656 -2.70%
2014-02-24 0 0.074 0.074 0.075 0.074 0.079 60,550,000 4,555,045 0.0752 3.887 3.887 3.939 3.887 4.149 1,152,836 3.9512 -6.33%
2014-02-21 0 0.079 0.078 0.079 0.077 0.080 72,075,000 5,682,615 0.0788 4.149 4.097 4.149 4.044 4.202 1,372,265 4.1410 0.00%
2014-02-20 0 0.079 0.079 0.080 0.078 0.083 89,145,000 7,076,295 0.0794 4.149 4.149 4.202 4.097 4.359 1,697,267 4.1692 -3.66%
2014-02-19 0 0.082 0.082 0.083 0.082 0.086 76,785,000 6,420,510 0.0836 4.307 4.307 4.359 4.307 4.517 1,461,940 4.3918 -3.53%
2014-02-18 0 0.085 0.084 0.085 0.083 0.085 17,980,000 1,511,110 0.0840 4.464 4.412 4.464 4.359 4.464 342,328 4.4142 0.00%
2014-02-17 0 0.085 0.084 0.085 0.083 0.086 62,615,000 5,272,505 0.0842 4.464 4.412 4.464 4.359 4.517 1,192,152 4.4227 0.00%
2014-02-14 0 0.085 0.084 0.085 0.084 0.089 91,425,000 7,839,780 0.0858 4.464 4.412 4.464 4.412 4.675 1,740,677 4.5039 -1.16%
2014-02-13 0 0.086 0.086 0.088 0.085 0.089 24,610,000 2,135,890 0.0868 4.517 4.517 4.622 4.464 4.675 468,560 4.5584 -1.15%
2014-02-12 0 0.087 0.086 0.087 0.084 0.089 56,965,000 4,900,535 0.0860 4.569 4.517 4.569 4.412 4.675 1,084,579 4.5184 -2.25%
2014-02-11 0 0.089 0.088 0.089 0.088 0.092 74,517,142 6,664,706 0.0894 4.675 4.622 4.675 4.622 4.832 1,418,762 4.6976 -2.20%
2014-02-10 0 0.091 0.091 0.092 0.082 0.092 157,550,000 13,890,675 0.0882 4.780 4.780 4.832 4.307 4.832 2,999,657 4.6308 3.41%
2014-02-07 0 0.088 0.088 0.089 0.086 0.090 35,450,000 3,098,300 0.0874 4.622 4.622 4.675 4.517 4.727 674,947 4.5904 1.15%
2014-02-06 0 0.087 0.087 0.088 0.083 0.091 20,010,000 1,751,120 0.0875 4.569 4.569 4.622 4.359 4.780 380,978 4.5964 -3.33%
2014-02-05 0 0.090 0.090 0.091 0.089 0.092 11,270,000 1,019,090 0.0904 4.727 4.727 4.780 4.675 4.832 214,574 4.7494 0.00%
2014-02-04 0 0.090 0.090 0.092 0.089 0.092 16,750,000 1,519,860 0.0907 4.727 4.727 4.832 4.675 4.832 318,910 4.7658 -4.26%
2014-01-30 0 0.094 0.092 0.095 0.089 0.095 4,770,000 432,450 0.0907 4.937 4.832 4.990 4.675 4.990 90,818 4.7617 0.00%
2014-01-29 0 0.094 0.091 0.094 0.090 0.098 30,640,000 2,857,040 0.0932 4.937 4.780 4.937 4.727 5.147 583,367 4.8975 2.17%
2014-01-28 0 0.092 0.091 0.092 0.090 0.093 17,584,285 1,602,905 0.0912 4.832 4.780 4.832 4.727 4.885 334,794 4.7877 1.10%
2014-01-27 0 0.091 0.091 0.092 0.090 0.102 72,100,000 6,863,230 0.0952 4.780 4.780 4.832 4.727 5.357 1,372,741 4.9997 -4.21%
2014-01-24 0 0.095 0.095 0.096 0.092 0.100 64,160,000 6,145,740 0.0958 4.990 4.990 5.042 4.832 5.252 1,221,568 5.0310 3.26%
2014-01-23 0 0.092 0.091 0.092 0.081 0.098 73,480,000 6,759,680 0.0920 4.832 4.780 4.832 4.254 5.147 1,399,015 4.8317 12.20%
2014-01-22 0 0.082 0.082 0.083 0.079 0.085 80,610,000 6,576,960 0.0816 4.307 4.307 4.359 4.149 4.464 1,534,766 4.2853 -1.20%
2014-01-21 0 0.083 0.081 0.083 0.080 0.091 97,130,000 8,118,260 0.0836 4.359 4.254 4.359 4.202 4.780 1,849,297 4.3899 -6.74%
2014-01-20 0 0.089 0.089 0.091 0.088 0.094 44,240,000 3,961,220 0.0895 4.675 4.675 4.780 4.622 4.937 842,303 4.7028 -3.26%
2014-01-17 0 0.092 0.091 0.093 0.088 0.096 60,050,000 5,526,420 0.0920 4.832 4.780 4.885 4.622 5.042 1,143,316 4.8337 1.10%
2014-01-16 0 0.091 0.091 0.092 0.090 0.105 84,160,000 7,868,590 0.0935 4.780 4.780 4.832 4.727 5.515 1,602,356 4.9106 -9.00%
2014-01-15 0 0.100 0.099 0.100 0.097 0.106 53,840,000 5,374,400 0.0998 5.252 5.200 5.252 5.095 5.567 1,025,081 5.2429 -1.96%
2014-01-14 0 0.102 0.101 0.104 0.101 0.111 43,470,000 4,564,670 0.1050 5.357 5.305 5.462 5.305 5.830 827,643 5.5153 -4.67%
2014-01-13 0 0.107 0.106 0.108 0.106 0.112 27,050,000 2,975,690 0.1100 5.620 5.567 5.672 5.567 5.883 515,016 5.7779 -1.83%
2014-01-10 0 0.109 0.109 0.110 0.108 0.116 33,370,000 3,694,890 0.1107 5.725 5.725 5.777 5.672 6.093 635,345 5.8156 -2.68%
2014-01-09 0 0.112 0.111 0.113 0.106 0.119 57,020,000 6,416,820 0.1125 5.883 5.830 5.935 5.567 6.250 1,085,627 5.9107 -3.45%
2014-01-08 0 0.116 0.116 0.118 0.098 0.135 249,160,000 29,862,640 0.1199 6.093 6.093 6.198 5.147 7.091 4,743,857 6.2950 19.18%
2014-01-07 0 0.126 0.126 0.128 0.126 0.132 83,170,000 10,717,370 0.1289 5.112 5.112 5.193 5.112 5.356 2,049,882 5.2283 0.80%
2014-01-06 0 0.125 0.124 0.126 0.124 0.133 85,910,000 11,105,790 0.1293 5.072 5.031 5.112 5.031 5.396 2,117,415 5.2450 -1.57%
2014-01-03 0 0.127 0.126 0.127 0.124 0.132 71,440,000 9,171,810 0.1284 5.153 5.112 5.153 5.031 5.356 1,760,774 5.2090 -2.31%
2014-01-02 0 0.130 0.129 0.130 0.122 0.136 132,470,000 17,307,350 0.1307 5.274 5.234 5.274 4.950 5.518 3,264,974 5.3009 8.33%
2013-12-31 0 0.120 0.120 0.121 0.116 0.146 193,410,000 26,335,180 0.1362 4.869 4.869 4.909 4.706 5.924 4,766,956 5.5245 -9.09%
2013-12-30 0 0.132 0.131 0.132 0.105 0.137 295,380,000 36,168,930 0.1224 5.356 5.315 5.356 4.260 5.559 7,280,199 4.9681 26.92%
2013-12-27 0 0.104 0.103 0.104 0.087 0.105 170,270,000 15,961,020 0.0937 4.220 4.179 4.220 3.530 4.260 4,196,626 3.8033 19.54%
2013-12-24 0 0.087 0.087 0.088 0.085 0.090 51,770,000 4,498,010 0.0869 3.530 3.530 3.570 3.449 3.652 1,275,970 3.5252 -3.33%
2013-12-23 0 0.090 0.089 0.090 0.080 0.097 1,109,990,000 101,383,220 0.0913 3.652 3.611 3.652 3.246 3.936 27,357,805 3.7058 -18.92%
2013-12-20 1 - - - - - 0 0 - 4.504 - - - - 0 - 0.00%
2013-12-19 0 0.111 0.110 0.111 0.106 0.125 249,840,000 28,003,810 0.1121 4.504 4.463 4.504 4.301 5.072 6,157,780 4.5477 -11.20%
2013-12-18 0 0.125 0.125 0.127 0.121 0.132 134,420,000 17,191,850 0.1279 5.072 5.072 5.153 4.909 5.356 3,313,035 5.1892 2.46%
2013-12-17 0 0.122 0.121 0.122 0.108 0.133 268,730,000 32,799,010 0.1221 4.950 4.909 4.950 4.382 5.396 6,623,360 4.9520 10.91%
2013-12-16 0 0.110 0.110 0.111 0.099 0.114 187,130,000 20,146,660 0.1077 4.463 4.463 4.504 4.017 4.625 4,612,173 4.3681 5.77%
2013-12-13 0 0.104 0.104 0.105 0.098 0.126 431,330,000 46,066,800 0.1068 4.220 4.220 4.260 3.976 5.112 10,630,944 4.3333 -12.61%
2013-12-12 0 0.119 0.119 0.120 0.117 0.140 248,070,000 30,511,600 0.1230 4.828 4.828 4.869 4.747 5.680 6,114,155 4.9903 -14.39%
2013-12-11 0 0.139 0.139 0.140 0.138 0.148 102,930,000 14,645,690 0.1423 5.640 5.640 5.680 5.599 6.005 2,536,905 5.7731 0.00%
2013-12-10 0 0.139 0.138 0.139 0.136 0.161 336,450,000 49,336,970 0.1466 5.640 5.599 5.640 5.518 6.532 8,292,447 5.9496 -13.66%
2013-12-09 0 0.161 0.161 0.162 0.161 0.172 110,637,143 17,957,225 0.1623 6.532 6.532 6.573 6.532 6.979 2,726,862 6.5853 -4.17%
2013-12-06 0 0.168 0.165 0.168 0.161 0.170 71,460,000 11,773,990 0.1648 6.816 6.695 6.816 6.532 6.897 1,761,267 6.6850 -1.18%
2013-12-05 0 0.170 0.170 0.172 0.169 0.178 46,560,000 8,001,400 0.1719 6.897 6.897 6.979 6.857 7.222 1,147,559 6.9725 -1.73%
2013-12-04 0 0.173 0.172 0.173 0.160 0.175 144,260,000 24,095,250 0.1670 7.019 6.979 7.019 6.492 7.100 3,555,561 6.7768 1.76%
2013-12-03 0 0.170 0.168 0.170 0.167 0.182 174,550,000 30,426,850 0.1743 6.897 6.816 6.897 6.776 7.384 4,302,115 7.0725 -3.41%
2013-12-02 0 0.176 0.174 0.176 0.168 0.189 343,770,000 61,222,430 0.1781 7.141 7.060 7.141 6.816 7.668 8,472,862 7.2257 9.32%
2013-11-29 0 0.161 0.160 0.161 0.155 0.196 532,660,000 88,534,220 0.1662 6.532 6.492 6.532 6.289 7.952 13,128,414 6.7437 -17.86%
2013-11-28 0 0.196 0.195 0.196 0.195 0.221 258,300,000 53,030,390 0.2053 7.952 7.912 7.952 7.912 8.967 6,366,292 8.3299 -5.77%
2013-11-27 0 0.208 0.207 0.208 0.184 0.248 873,000,000 181,619,050 0.2080 8.439 8.399 8.439 7.465 10.06 21,516,738 8.4408 -24.36%
2013-11-26 0 0.275 0.270 0.275 0.255 0.290 205,820,000 55,571,450 0.2700 11.16 10.95 11.16 10.35 11.77 5,072,824 10.955 -8.33%
2013-11-25 0 0.300 0.290 0.300 0.290 0.370 187,030,000 59,700,750 0.3192 12.17 11.77 12.17 11.77 15.01 4,609,708 12.951 -18.92%
2013-11-22 0 0.370 0.365 0.370 0.365 0.380 60,560,000 22,361,150 0.3692 15.01 14.81 15.01 14.81 15.42 1,492,616 14.981 1.37%
2013-11-21 0 0.365 0.360 0.365 0.360 0.380 48,620,000 17,802,700 0.3662 14.81 14.61 14.81 14.61 15.42 1,198,332 14.856 -1.35%
2013-11-20 0 0.370 0.365 0.370 0.360 0.410 173,660,000 64,742,350 0.3728 15.01 14.81 15.01 14.61 16.63 4,280,179 15.126 -8.64%
2013-11-19 0 0.405 0.400 0.405 0.390 0.415 127,190,000 51,247,600 0.4029 16.43 16.23 16.43 15.82 16.84 3,134,838 16.348 3.85%
2013-11-18 0 0.390 0.380 0.390 0.350 0.390 182,400,000 67,065,100 0.3677 15.82 15.42 15.82 14.20 15.82 4,495,593 14.918 11.43%
2013-11-15 0 0.350 0.345 0.350 0.340 0.360 43,410,000 15,034,650 0.3463 14.20 14.00 14.20 13.79 14.61 1,069,922 14.052 -1.41%
2013-11-14 0 0.355 0.350 0.355 0.350 0.360 15,020,000 5,288,600 0.3521 14.40 14.20 14.40 14.20 14.61 370,196 14.286 0.00%
2013-11-13 0 0.355 0.350 0.360 0.350 0.360 33,200,000 11,663,950 0.3513 14.40 14.20 14.61 14.20 14.61 818,277 14.254 -1.39%
2013-11-12 0 0.360 0.355 0.360 0.350 0.360 40,900,000 14,514,100 0.3549 14.61 14.40 14.61 14.20 14.61 1,008,058 14.398 0.00%
2013-11-11 0 0.360 0.350 0.360 0.350 0.360 24,090,000 8,551,450 0.3550 14.61 14.20 14.61 14.20 14.61 593,744 14.403 0.00%
2013-11-08 0 0.360 0.355 0.360 0.350 0.365 28,100,000 10,011,900 0.3563 14.61 14.40 14.61 14.20 14.81 692,578 14.456 0.00%
2013-11-07 0 0.360 0.355 0.365 0.345 0.370 74,360,000 26,639,450 0.3582 14.61 14.40 14.81 14.00 15.01 1,832,743 14.535 2.86%
2013-11-06 0 0.350 0.345 0.350 0.330 0.350 30,380,000 10,333,700 0.3401 14.20 14.00 14.20 13.39 14.20 748,773 13.801 0.00%
2013-11-05 0 0.350 0.345 0.350 0.325 0.370 29,400,000 10,202,900 0.3470 14.20 14.00 14.20 13.19 15.01 724,619 14.080 -5.41%
2013-11-04 0 0.370 0.355 0.370 0.355 0.380 13,390,000 4,899,250 0.3659 15.01 14.40 15.01 14.40 15.42 330,022 14.845 -2.63%
2013-11-01 0 0.380 0.375 0.380 0.365 0.380 8,890,000 3,304,200 0.3717 15.42 15.21 15.42 14.81 15.42 219,111 15.080 2.70%
2013-10-31 0 0.370 0.370 0.375 0.370 0.380 6,420,000 2,387,550 0.3719 15.01 15.01 15.21 15.01 15.42 158,233 15.089 0.00%
2013-10-30 0 0.370 0.365 0.375 0.370 0.390 16,760,000 6,268,000 0.3740 15.01 14.81 15.21 15.01 15.82 413,082 15.174 -2.63%
2013-10-29 0 0.380 0.375 0.380 0.360 0.430 36,300,000 13,899,000 0.3829 15.42 15.21 15.42 14.61 17.45 894,682 15.535 -3.80%
2013-10-28 1 - - - - - 0 0 - 16.03 - - - - 0 - 0.00%
2013-10-25 0 0.395 0.380 0.395 0.380 0.395 12,810,000 4,979,000 0.3887 16.03 15.42 16.03 15.42 16.03 315,727 15.770 2.60%
2013-10-24 0 0.385 0.380 0.385 0.370 0.395 6,770,000 2,617,400 0.3866 15.62 15.42 15.62 15.01 16.03 166,859 15.686 5.48%
2013-10-23 0 0.365 0.365 0.370 0.355 0.400 16,680,000 6,152,250 0.3688 14.81 14.81 15.01 14.40 16.23 411,110 14.965 -8.75%
2013-10-22 0 0.400 0.390 0.400 0.385 0.410 9,740,000 3,833,250 0.3936 16.23 15.82 16.23 15.62 16.63 240,061 15.968 -1.23%
2013-10-21 0 0.405 0.400 0.410 0.400 0.425 24,300,000 10,052,250 0.4137 16.43 16.23 16.63 16.23 17.24 598,920 16.784 1.25%
2013-10-18 0 0.400 0.395 0.400 0.385 0.400 9,190,000 3,601,750 0.3919 16.23 16.03 16.23 15.62 16.23 226,505 15.901 5.26%
2013-10-17 0 0.380 0.375 0.380 0.355 0.405 41,030,000 15,778,750 0.3846 15.42 15.21 15.42 14.40 16.43 1,011,262 15.603 7.04%
2013-10-16 0 0.355 0.350 0.355 0.340 0.355 14,002,857 4,896,414 0.3497 14.40 14.20 14.40 13.79 14.40 345,127 14.187 5.97%
2013-10-15 0 0.335 0.335 0.345 0.335 0.350 20,330,000 6,914,900 0.3401 13.59 13.59 14.00 13.59 14.20 501,071 13.800 0.00%
2013-10-11 0 0.335 0.325 0.335 0.325 0.335 4,310,000 1,423,750 0.3303 13.59 13.19 13.59 13.19 13.59 106,228 13.403 0.00%
2013-10-10 0 0.335 0.330 0.335 0.330 0.345 10,780,000 3,615,500 0.3354 13.59 13.39 13.59 13.39 14.00 265,694 13.608 3.08%
2013-10-09 0 0.325 0.320 0.325 0.320 0.325 4,350,000 1,400,100 0.3219 13.19 12.98 13.19 12.98 13.19 107,214 13.059 1.56%
2013-10-08 0 0.320 0.315 0.320 0.315 0.320 2,870,000 906,750 0.3159 12.98 12.78 12.98 12.78 12.98 70,737 12.819 0.00%
2013-10-07 0 0.320 0.320 0.325 0.310 0.325 6,070,000 1,939,600 0.3195 12.98 12.98 13.19 12.58 13.19 149,607 12.965 4.92%
2013-10-04 0 0.305 0.305 0.310 0.305 0.320 7,340,000 2,277,900 0.3103 12.37 12.37 12.58 12.37 12.98 180,908 12.591 -4.69%
2013-10-03 0 0.320 0.315 0.320 0.305 0.330 9,730,000 3,040,000 0.3124 12.98 12.78 12.98 12.37 13.39 239,814 12.676 -3.03%
2013-10-02 0 0.330 0.325 0.330 0.325 0.340 3,770,000 1,253,650 0.3325 13.39 13.19 13.39 13.19 13.79 92,919 13.492 0.00%
2013-09-30 0 0.330 0.325 0.330 0.320 0.370 10,840,000 3,645,950 0.3363 13.39 13.19 13.39 12.98 15.01 267,172 13.646 -7.04%
2013-09-27 0 0.355 0.350 0.355 0.320 0.355 10,300,000 3,472,250 0.3371 14.40 14.20 14.40 12.98 14.40 253,863 13.678 9.23%
2013-09-26 0 0.325 0.320 0.325 0.300 0.325 25,060,000 7,916,900 0.3159 13.19 12.98 13.19 12.17 13.19 617,651 12.818 3.17%
2013-09-25 0 0.315 0.315 0.320 0.295 0.320 7,800,000 2,423,900 0.3108 12.78 12.78 12.98 11.97 12.98 192,246 12.608 5.00%
2013-09-24 0 0.300 0.300 0.305 0.295 0.310 3,140,000 950,050 0.3026 12.17 12.17 12.37 11.97 12.58 77,391 12.276 0.00%
2013-09-23 0 0.300 0.300 0.305 0.295 0.300 410,000 122,400 0.2985 12.17 12.17 12.37 11.97 12.17 10,105 12.113 1.69%
2013-09-19 0 0.295 0.290 0.295 0.295 0.305 6,680,000 2,000,200 0.2994 11.97 11.77 11.97 11.97 12.37 164,641 12.149 0.00%
2013-09-18 0 0.295 0.285 0.295 0.285 0.295 4,020,000 1,166,250 0.2901 11.97 11.56 11.97 11.56 11.97 99,081 11.771 3.51%
2013-09-17 0 0.285 0.275 0.285 0.275 0.295 16,710,000 4,813,850 0.2881 11.56 11.16 11.56 11.16 11.97 411,850 11.688 -3.39%
2013-09-16 0 0.295 0.290 0.295 0.285 0.310 17,760,000 5,299,600 0.2984 11.97 11.77 11.97 11.56 12.58 437,729 12.107 -6.35%
2013-09-13 0 0.315 0.315 0.320 0.305 0.315 4,400,000 1,365,850 0.3104 12.78 12.78 12.98 12.37 12.78 108,446 12.595 -1.56%
2013-09-12 0 0.320 0.310 0.320 0.300 0.325 11,040,000 3,469,450 0.3143 12.98 12.58 12.98 12.17 13.19 272,102 12.751 3.23%
2013-09-11 0 0.310 0.305 0.310 0.305 0.330 30,490,000 9,502,550 0.3117 12.58 12.37 12.58 12.37 13.39 751,484 12.645 -3.12%
2013-09-10 0 0.320 0.315 0.320 0.255 0.320 124,160,000 36,131,400 0.2910 12.98 12.78 12.98 10.35 12.98 3,060,158 11.807 25.49%
2013-09-09 0 0.255 0.250 0.255 0.237 0.255 50,660,000 12,666,220 0.2500 10.35 10.14 10.35 9.616 10.35 1,248,612 10.144 2.82%
2013-09-06 0 0.248 0.247 0.248 0.219 0.260 148,630,000 35,135,050 0.2364 10.06 10.02 10.06 8.886 10.55 3,663,268 9.5912 -0.80%
2013-09-05 0 0.250 0.249 0.250 0.245 0.325 250,610,000 64,051,480 0.2556 10.14 10.10 10.14 9.940 13.19 6,176,758 10.370 -38.27%
2013-09-04 1 - - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2013-08-30 0 0.405 0.400 0.405 0.390 0.410 3,170,000 1,265,750 0.3993 16.43 16.23 16.43 15.82 16.63 78,131 16.200 -1.22%
2013-08-29 0 0.410 0.400 0.410 0.400 0.410 1,000,000 402,300 0.4023 16.63 16.23 16.63 16.23 16.63 24,647 16.323 0.00%
2013-08-28 0 0.410 0.395 0.410 0.395 0.410 2,340,000 936,100 0.4000 16.63 16.03 16.63 16.03 16.63 57,674 16.231 1.23%
2013-08-27 0 0.405 0.400 0.405 0.400 0.410 1,410,000 568,250 0.4030 16.43 16.23 16.43 16.23 16.63 34,752 16.352 -2.41%
2013-08-26 0 0.415 0.405 0.415 0.400 0.415 4,240,000 1,728,800 0.4077 16.84 16.43 16.84 16.23 16.84 104,503 16.543 -1.19%
2013-08-23 0 0.420 0.410 0.420 0.410 0.430 18,480,000 7,710,700 0.4172 17.04 16.63 17.04 16.63 17.45 455,475 16.929 1.20%
2013-08-22 0 0.415 0.400 0.415 0.400 0.425 8,980,000 3,668,550 0.4085 16.84 16.23 16.84 16.23 17.24 221,329 16.575 -2.35%
2013-08-21 0 0.425 0.415 0.425 0.415 0.425 3,310,000 1,387,500 0.4192 17.24 16.84 17.24 16.84 17.24 81,581 17.008 1.19%
2013-08-20 0 0.420 0.415 0.420 0.415 0.425 5,610,000 2,350,500 0.4190 17.04 16.84 17.04 16.84 17.24 138,269 16.999 1.20%
2013-08-19 0 0.415 0.415 0.425 0.400 0.420 1,950,000 810,300 0.4155 16.84 16.84 17.24 16.23 17.04 48,061 16.860 1.22%
2013-08-16 0 0.410 0.400 0.410 0.400 0.410 1,090,000 444,550 0.4078 16.63 16.23 16.63 16.23 16.63 26,865 16.547 0.00%
2013-08-15 0 0.410 0.405 0.415 - - 0 0 - 16.63 16.43 16.84 - - 0 - 0.00%
2013-08-13 0 0.410 0.405 0.415 0.400 0.410 3,970,000 1,603,900 0.4040 16.63 16.43 16.84 16.23 16.63 97,848 16.392 0.00%
2013-08-12 0 0.410 0.400 0.410 0.395 0.410 4,710,000 1,909,450 0.4054 16.63 16.23 16.63 16.03 16.63 116,087 16.448 -2.38%
2013-08-09 0 0.420 0.410 0.420 0.405 0.420 2,280,000 939,300 0.4120 17.04 16.63 17.04 16.43 17.04 56,195 16.715 2.44%
2013-08-08 0 0.410 0.400 0.410 0.405 0.425 2,410,000 986,650 0.4094 16.63 16.23 16.63 16.43 17.24 59,399 16.611 0.00%
2013-08-07 0 0.410 0.400 0.410 0.395 0.410 2,780,000 1,110,450 0.3994 16.63 16.23 16.63 16.03 16.63 68,518 16.207 0.00%
2013-08-06 0 0.410 0.400 0.405 0.395 0.410 3,710,000 1,491,750 0.4021 16.63 16.23 16.43 16.03 16.63 91,440 16.314 0.00%
2013-08-05 0 0.410 0.405 0.410 0.385 0.420 6,740,000 2,693,050 0.3996 16.63 16.43 16.63 15.62 17.04 166,120 16.211 -2.38%
2013-08-02 0 0.420 0.415 0.420 0.415 0.425 6,480,000 2,714,350 0.4189 17.04 16.84 17.04 16.84 17.24 159,712 16.995 -2.33%
2013-08-01 0 0.430 0.420 0.430 0.420 0.440 5,600,000 2,381,800 0.4253 17.45 17.04 17.45 17.04 17.85 138,023 17.257 0.00%
2013-07-31 0 0.430 0.425 0.435 0.425 0.435 2,030,000 867,850 0.4275 17.45 17.24 17.65 17.24 17.65 50,033 17.345 -1.15%
2013-07-30 0 0.435 0.425 0.435 0.425 0.440 4,650,000 2,019,300 0.4343 17.65 17.24 17.65 17.24 17.85 114,608 17.619 3.57%
2013-07-29 0 0.420 0.415 0.430 0.420 0.425 1,390,000 584,200 0.4203 17.04 16.84 17.45 17.04 17.24 34,259 17.052 -3.45%
2013-07-26 0 0.435 0.425 0.435 0.425 0.445 7,510,000 3,245,750 0.4322 17.65 17.24 17.65 17.24 18.06 185,098 17.535 1.16%
2013-07-25 0 0.430 0.430 0.435 0.425 0.435 2,380,000 1,026,150 0.4312 17.45 17.45 17.65 17.24 17.65 58,660 17.493 0.00%
2013-07-24 0 0.430 0.425 0.430 0.420 0.430 3,390,000 1,437,400 0.4240 17.45 17.24 17.45 17.04 17.45 83,553 17.203 -1.15%
2013-07-23 0 0.435 0.430 0.435 0.430 0.445 5,440,000 2,376,400 0.4368 17.65 17.45 17.65 17.45 18.06 134,079 17.724 1.16%
2013-07-22 0 0.430 0.420 0.430 0.420 0.440 3,710,000 1,572,650 0.4239 17.45 17.04 17.45 17.04 17.85 91,440 17.199 -2.27%
2013-07-19 0 0.440 0.435 0.440 0.425 0.445 3,730,000 1,622,100 0.4349 17.85 17.65 17.85 17.24 18.06 91,933 17.644 1.15%
2013-07-18 0 0.435 0.430 0.435 0.415 0.435 10,250,000 4,346,250 0.4240 17.65 17.45 17.65 16.84 17.65 252,631 17.204 -1.14%
2013-07-17 0 0.440 0.435 0.440 0.435 0.445 3,070,000 1,348,300 0.4392 17.85 17.65 17.85 17.65 18.06 75,666 17.819 -2.22%
2013-07-16 0 0.450 0.440 0.450 0.440 0.455 3,140,000 1,390,300 0.4428 18.26 17.85 18.26 17.85 18.46 77,391 17.965 -2.17%
2013-07-15 0 0.460 0.445 0.460 0.445 0.480 11,740,000 5,354,650 0.4561 18.66 18.06 18.66 18.06 19.48 289,355 18.505 -3.16%
2013-07-12 0 0.475 0.465 0.475 0.460 0.485 10,340,000 4,836,450 0.4677 19.27 18.87 19.27 18.66 19.68 254,849 18.978 -2.06%
2013-07-11 0 0.485 0.475 0.485 0.455 0.485 10,780,000 4,974,200 0.4614 19.68 19.27 19.68 18.46 19.68 265,694 18.722 2.11%
2013-07-10 0 0.475 0.470 0.475 0.465 0.500 11,150,000 5,366,050 0.4813 19.27 19.07 19.27 18.87 20.29 274,813 19.526 1.06%
2013-07-09 0 0.470 0.470 0.475 0.450 0.475 15,970,000 7,418,550 0.4645 19.07 19.07 19.27 18.26 19.27 393,611 18.847 5.62%
2013-07-08 0 0.445 0.435 0.445 0.430 0.445 45,305,000 19,134,350 0.4223 18.06 17.65 18.06 17.45 18.06 1,116,627 17.136 3.49%
2013-07-05 0 0.430 0.420 0.430 0.405 0.445 16,450,000 6,999,050 0.4255 17.45 17.04 17.45 16.43 18.06 405,441 17.263 -2.27%
2013-07-04 0 0.440 0.435 0.440 0.440 0.455 8,670,000 3,848,100 0.4438 17.85 17.65 17.85 17.85 18.46 213,689 18.008 0.00%
2013-07-03 0 0.440 0.435 0.440 0.440 0.500 23,110,000 10,524,400 0.4554 17.85 17.65 17.85 17.85 20.29 569,590 18.477 0.00%
2013-07-02 0 0.440 0.435 0.440 0.425 0.495 41,700,000 18,647,300 0.4472 17.85 17.65 17.85 17.24 20.08 1,027,775 18.143 -11.11%
2013-06-28 0 0.495 0.495 0.500 0.490 0.710 97,790,000 53,810,350 0.5503 20.08 20.08 20.29 19.88 28.81 2,410,220 22.326 3.13%
2013-06-27 1 - - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2013-06-20 0 0.480 0.475 0.480 0.470 0.480 2,050,000 968,800 0.4726 19.48 19.27 19.48 19.07 19.48 50,526 19.174 0.00%
2013-06-19 0 0.480 0.475 0.480 0.470 0.485 3,970,000 1,879,450 0.4734 19.48 19.27 19.48 19.07 19.68 97,848 19.208 1.05%
2013-06-18 0 0.475 0.470 0.480 0.460 0.480 6,027,142 2,843,956 0.4719 19.27 19.07 19.48 18.66 19.48 148,550 19.145 2.15%
2013-06-17 0 0.465 0.465 0.470 0.465 0.470 1,260,000 589,350 0.4677 18.87 18.87 19.07 18.87 19.07 31,055 18.978 1.09%
2013-06-14 0 0.460 0.460 0.465 0.460 0.475 7,140,000 3,346,600 0.4687 18.66 18.66 18.87 18.66 19.27 175,979 19.017 0.00%
2013-06-13 0 0.460 0.460 0.470 0.460 0.475 2,270,000 1,057,400 0.4658 18.66 18.66 19.07 18.66 19.27 55,948 18.900 -3.16%
2013-06-11 0 0.475 0.470 0.475 0.465 0.475 1,640,000 772,350 0.4709 19.27 19.07 19.27 18.87 19.27 40,421 19.108 0.00%
2013-06-10 0 0.475 0.470 0.475 0.465 0.490 4,170,000 1,963,450 0.4709 19.27 19.07 19.27 18.87 19.88 102,778 19.104 -1.04%
2013-06-07 0 0.480 0.480 0.485 0.470 0.480 4,520,000 2,154,650 0.4767 19.48 19.48 19.68 19.07 19.48 111,404 19.341 -1.03%
2013-06-06 0 0.485 0.475 0.485 0.470 0.485 2,500,000 1,193,000 0.4772 19.68 19.27 19.68 19.07 19.68 61,617 19.361 1.04%
2013-06-05 0 0.480 0.470 0.485 0.470 0.480 6,640,000 3,165,600 0.4767 19.48 19.07 19.68 19.07 19.48 163,655 19.343 -2.04%
2013-06-04 0 0.490 0.485 0.490 0.485 0.495 4,250,000 2,075,000 0.4882 19.88 19.68 19.88 19.68 20.08 104,749 19.809 1.03%
2013-06-03 0 0.485 0.475 0.485 0.470 0.490 7,468,571 3,610,349 0.4834 19.68 19.27 19.68 19.07 19.88 184,077 19.613 2.11%
2013-05-31 0 0.475 0.470 0.475 0.465 0.480 7,720,000 3,643,550 0.4720 19.27 19.07 19.27 18.87 19.48 190,274 19.149 3.26%
2013-05-30 0 0.460 0.445 0.460 0.425 0.465 28,250,000 12,593,100 0.4458 18.66 18.06 18.66 17.24 18.87 696,275 18.086 -1.08%
2013-05-29 0 0.465 0.450 0.470 0.455 0.490 15,820,000 7,511,750 0.4748 18.87 18.26 19.07 18.46 19.88 389,914 19.265 -6.06%
2013-05-28 0 0.495 0.490 0.495 0.490 0.495 6,300,000 3,093,700 0.4911 20.08 19.88 20.08 19.88 20.08 155,275 19.924 0.00%
2013-05-27 0 0.495 0.495 0.500 0.490 0.510 6,165,714 3,047,564 0.4943 20.08 20.08 20.29 19.88 20.69 151,966 20.054 -1.00%
2013-05-24 0 0.500 0.500 0.510 0.495 0.510 6,350,000 3,172,700 0.4996 20.29 20.29 20.69 20.08 20.69 156,508 20.272 1.01%
2013-05-23 0 0.495 0.490 0.495 0.490 0.500 11,930,000 5,923,600 0.4965 20.08 19.88 20.08 19.88 20.29 294,037 20.146 -1.00%
2013-05-22 0 0.500 0.495 0.500 0.495 0.510 5,390,000 2,695,350 0.5001 20.29 20.08 20.29 20.08 20.69 132,847 20.289 0.00%
2013-05-21 0 0.500 0.500 0.510 0.495 0.510 12,130,000 6,078,650 0.5011 20.29 20.29 20.69 20.08 20.69 298,967 20.332 0.00%
2013-05-20 0 0.500 0.495 0.500 0.490 0.510 22,520,000 11,235,250 0.4989 20.29 20.08 20.29 19.88 20.69 555,048 20.242 1.01%
2013-05-16 0 0.495 0.490 0.495 0.490 0.500 6,580,000 3,267,150 0.4965 20.08 19.88 20.08 19.88 20.29 162,177 20.146 1.02%
2013-05-15 0 0.490 0.490 0.495 0.460 0.500 17,720,000 8,667,850 0.4892 19.88 19.88 20.08 18.66 20.29 436,743 19.847 3.16%
2013-05-14 0 0.475 0.470 0.475 0.455 0.475 10,410,000 4,823,850 0.4634 19.27 19.07 19.27 18.46 19.27 256,574 18.801 2.15%
2013-05-13 0 0.465 0.465 0.470 0.455 0.480 9,120,000 4,270,900 0.4683 18.87 18.87 19.07 18.46 19.48 224,780 19.000 1.09%
2013-05-10 0 0.460 0.455 0.460 0.440 0.465 22,140,000 10,116,050 0.4569 18.66 18.46 18.66 17.85 18.87 545,682 18.538 5.75%
2013-05-09 0 0.435 0.435 0.445 0.420 0.440 10,410,000 4,441,900 0.4267 17.65 17.65 18.06 17.04 17.85 256,574 17.312 0.00%
2013-05-08 0 0.435 0.425 0.435 0.430 0.455 10,060,000 4,416,750 0.4390 17.65 17.24 17.65 17.45 18.46 247,948 17.813 -2.25%
2013-05-07 0 0.445 0.445 0.455 0.435 0.450 16,355,714 7,310,107 0.4469 18.06 18.06 18.46 17.65 18.26 403,118 18.134 3.49%
2013-05-06 0 0.430 0.425 0.435 0.410 0.435 7,000,000 2,964,700 0.4235 17.45 17.24 17.65 16.63 17.65 172,528 17.184 3.61%
2013-05-03 0 0.415 0.410 0.415 0.400 0.415 5,820,000 2,386,950 0.4101 16.84 16.63 16.84 16.23 16.84 143,445 16.640 1.22%
2013-05-02 0 0.410 0.405 0.415 0.390 0.410 3,120,000 1,252,750 0.4015 16.63 16.43 16.84 15.82 16.63 76,898 16.291 1.23%
2013-04-30 0 0.405 0.395 0.405 0.395 0.415 9,430,000 3,819,100 0.4050 16.43 16.03 16.43 16.03 16.84 232,420 16.432 -1.22%
2013-04-29 0 0.410 0.410 0.420 0.410 0.425 10,400,000 4,334,950 0.4168 16.63 16.63 17.04 16.63 17.24 256,328 16.912 0.00%
2013-04-26 0 0.410 0.410 0.415 0.400 0.415 10,940,000 4,481,050 0.4096 16.63 16.63 16.84 16.23 16.84 269,637 16.619 3.80%
2013-04-25 0 0.395 0.395 0.400 0.395 0.405 6,347,142 2,540,242 0.4002 16.03 16.03 16.23 16.03 16.43 156,437 16.238 0.00%
2013-04-24 0 0.395 0.395 0.400 0.390 0.400 6,870,000 2,709,900 0.3945 16.03 16.03 16.23 15.82 16.23 169,324 16.004 -1.25%
2013-04-23 0 0.400 0.395 0.405 0.390 0.400 5,440,000 2,143,900 0.3941 16.23 16.03 16.43 15.82 16.23 134,079 15.990 0.00%
2013-04-22 0 0.400 0.400 0.405 0.390 0.410 6,370,000 2,552,850 0.4008 16.23 16.23 16.43 15.82 16.63 157,001 16.260 -3.61%
2013-04-19 0 0.415 0.410 0.415 0.390 0.415 10,050,000 4,086,950 0.4067 16.84 16.63 16.84 15.82 16.84 247,701 16.500 6.41%
2013-04-18 0 0.390 0.390 0.395 0.375 0.400 3,960,000 1,554,700 0.3926 15.82 15.82 16.03 15.21 16.23 97,602 15.929 6.85%
2013-04-17 0 0.365 0.365 0.370 0.360 0.375 5,630,000 2,061,350 0.3661 14.81 14.81 15.01 14.61 15.21 138,762 14.855 -3.95%
2013-04-16 0 0.380 0.375 0.380 0.365 0.400 15,920,000 6,115,900 0.3842 15.42 15.21 15.42 14.81 16.23 392,379 15.587 -5.00%
2013-04-15 0 0.400 0.400 0.405 0.350 0.410 28,920,000 11,010,300 0.3807 16.23 16.23 16.43 14.20 16.63 712,788 15.447 15.94%
2013-04-12 0 0.345 0.345 0.350 0.345 0.350 14,100,000 4,926,300 0.3494 14.00 14.00 14.20 14.00 14.20 347,521 14.176 1.47%
2013-04-11 0 0.340 0.340 0.345 0.340 0.345 4,220,000 1,452,350 0.3442 13.79 13.79 14.00 13.79 14.00 104,010 13.964 1.49%
2013-04-10 0 0.335 0.330 0.340 0.325 0.350 7,420,000 2,499,450 0.3369 13.59 13.39 13.79 13.19 14.20 182,880 13.667 -4.29%
2013-04-09 0 0.350 0.340 0.345 0.340 0.350 11,280,000 3,894,150 0.3452 14.20 13.79 14.00 13.79 14.20 278,017 14.007 2.94%
2013-04-08 0 0.340 0.340 0.345 0.330 0.345 11,680,000 3,975,450 0.3404 13.79 13.79 14.00 13.39 14.00 287,876 13.810 1.49%
2013-04-05 0 0.335 0.335 0.340 0.325 0.340 14,080,000 4,746,050 0.3371 13.59 13.59 13.79 13.19 13.79 347,028 13.676 0.00%
2013-04-03 0 0.335 0.325 0.335 0.325 0.345 10,640,000 3,551,100 0.3338 13.59 13.19 13.59 13.19 14.00 262,243 13.541 0.00%
2013-04-02 0 0.335 0.335 0.340 0.330 0.345 11,430,000 3,845,750 0.3365 13.59 13.59 13.79 13.39 14.00 281,714 13.651 3.08%
2013-03-28 0 0.325 0.325 0.330 0.300 0.330 15,870,000 5,053,200 0.3184 13.19 13.19 13.39 12.17 13.39 391,146 12.919 6.56%
2013-03-27 0 0.305 0.295 0.310 0.290 0.305 2,710,000 816,750 0.3014 12.37 11.97 12.58 11.77 12.37 66,793 12.228 3.39%
2013-03-26 0 0.295 0.290 0.300 0.280 0.295 3,947,142 1,131,278 0.2866 11.97 11.77 12.17 11.36 11.97 97,285 11.629 0.00%
2013-03-25 0 0.295 0.295 0.300 0.290 0.295 4,140,000 1,217,300 0.2940 11.97 11.97 12.17 11.77 11.97 102,038 11.930 3.51%
2013-03-22 0 0.285 0.280 0.285 0.280 0.295 400,000 114,950 0.2874 11.56 11.36 11.56 11.36 11.97 9,859 11.660 1.79%
2013-03-21 0 0.280 0.275 0.280 0.280 0.280 120,000 33,600 0.2800 11.36 11.16 11.36 11.36 11.36 2,958 11.360 1.82%
2013-03-20 0 0.275 0.275 0.285 0.270 0.280 5,030,000 1,391,750 0.2767 11.16 11.16 11.56 10.95 11.36 123,974 11.226 -1.79%
2013-03-19 0 0.280 0.280 0.285 0.280 0.285 880,000 246,500 0.2801 11.36 11.36 11.56 11.36 11.56 21,689 11.365 0.00%
2013-03-18 0 0.280 0.280 0.285 0.255 0.305 9,910,000 2,764,600 0.2790 11.36 11.36 11.56 10.35 12.37 244,251 11.319 -6.67%
2013-03-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2013-03-14 0 0.300 0.300 0.305 0.285 0.300 2,570,000 762,150 0.2966 12.17 12.17 12.37 11.56 12.17 63,343 12.032 1.69%
2013-03-13 0 0.295 0.295 0.300 0.295 0.305 2,030,000 609,800 0.3004 11.97 11.97 12.17 11.97 12.37 50,033 12.188 0.00%
2013-03-12 0 0.295 0.295 0.300 0.295 0.315 5,040,000 1,525,700 0.3027 11.97 11.97 12.17 11.97 12.78 124,220 12.282 -7.81%
2013-03-11 0 0.320 0.315 0.320 0.295 0.320 3,450,000 1,051,850 0.3049 12.98 12.78 12.98 11.97 12.98 85,032 12.370 6.67%
2013-03-08 0 0.300 0.295 0.300 0.295 0.300 2,680,000 796,650 0.2973 12.17 11.97 12.17 11.97 12.17 66,054 12.061 1.69%
2013-03-07 0 0.295 0.290 0.295 0.290 0.300 1,670,000 485,450 0.2907 11.97 11.77 11.97 11.77 12.17 41,160 11.794 0.00%
2013-03-06 0 0.295 0.290 0.300 0.290 0.295 1,760,000 515,650 0.2930 11.97 11.77 12.17 11.77 11.97 43,379 11.887 0.00%
2013-03-05 0 0.295 0.295 0.300 0.290 0.300 4,530,000 1,336,200 0.2950 11.97 11.97 12.17 11.77 12.17 111,650 11.968 -1.67%
2013-03-04 0 0.300 0.295 0.300 0.295 0.300 1,110,000 329,250 0.2966 12.17 11.97 12.17 11.97 12.17 27,358 12.035 1.69%
2013-03-01 0 0.295 0.295 0.310 0.295 0.305 3,590,000 1,083,800 0.3019 11.97 11.97 12.58 11.97 12.37 88,482 12.249 -1.67%
2013-02-28 0 0.300 0.300 0.305 0.290 0.300 2,140,000 633,450 0.2960 12.17 12.17 12.37 11.77 12.17 52,744 12.010 3.45%
2013-02-27 0 0.290 0.285 0.290 0.290 0.290 1,020,000 295,800 0.2900 11.77 11.56 11.77 11.77 11.77 25,140 11.766 1.75%
2013-02-26 0 0.285 0.285 0.295 0.285 0.290 2,000,000 576,750 0.2884 11.56 11.56 11.97 11.56 11.77 49,294 11.700 -3.39%
2013-02-25 0 0.295 0.295 0.300 0.295 0.295 460,000 135,700 0.2950 11.97 11.97 12.17 11.97 11.97 11,338 11.969 -1.67%
2013-02-22 0 0.300 0.295 0.300 0.290 0.300 3,969,999 1,174,021 0.2957 12.17 11.97 12.17 11.77 12.17 97,848 11.998 1.69%
2013-02-21 0 0.295 0.290 0.300 0.290 0.295 1,500,000 438,550 0.2924 11.97 11.77 12.17 11.77 11.97 36,970 11.862 -1.67%
2013-02-20 0 0.300 0.300 0.305 0.295 0.310 1,030,000 310,850 0.3018 12.17 12.17 12.37 11.97 12.58 25,386 12.245 0.00%
2013-02-19 0 0.300 0.300 0.305 0.300 0.310 6,800,000 2,063,700 0.3035 12.17 12.17 12.37 12.17 12.58 167,599 12.313 3.45%
2013-02-18 0 0.290 0.290 0.295 0.290 0.305 5,500,000 1,627,200 0.2959 11.77 11.77 11.97 11.77 12.37 135,558 12.004 0.00%
2013-02-15 0 0.290 0.285 0.295 0.285 0.295 350,000 100,900 0.2883 11.77 11.56 11.97 11.56 11.97 8,626 11.697 0.00%
2013-02-14 0 0.290 0.290 0.295 0.285 0.295 740,000 212,750 0.2875 11.77 11.77 11.97 11.56 11.97 18,239 11.665 0.00%
2013-02-08 0 0.290 0.285 0.290 0.285 0.295 1,320,000 380,800 0.2885 11.77 11.56 11.77 11.56 11.97 32,534 11.705 0.00%
2013-02-07 0 0.290 0.285 0.290 0.280 0.290 2,530,000 721,800 0.2853 11.77 11.56 11.77 11.36 11.77 62,357 11.575 0.00%
2013-02-06 0 0.290 0.285 0.295 0.290 0.295 1,290,000 375,400 0.2910 11.77 11.56 11.97 11.77 11.97 31,794 11.807 -1.69%
2013-02-05 0 0.295 0.290 0.295 0.280 0.295 1,900,000 549,350 0.2891 11.97 11.77 11.97 11.36 11.97 46,829 11.731 -1.67%
2013-02-04 0 0.300 0.290 0.300 0.290 0.300 1,560,000 454,450 0.2913 12.17 11.77 12.17 11.77 12.17 38,449 11.820 1.69%
2013-02-01 0 0.295 0.295 0.300 0.295 0.305 3,238,571 976,785 0.3016 11.97 11.97 12.17 11.97 12.37 79,821 12.237 -1.67%
2013-01-31 0 0.300 0.300 0.305 0.295 0.310 6,220,000 1,893,550 0.3044 12.17 12.17 12.37 11.97 12.58 153,304 12.352 3.45%
2013-01-30 0 0.290 0.290 0.295 0.270 0.295 11,980,000 3,457,850 0.2886 11.77 11.77 11.97 10.95 11.97 295,270 11.711 7.41%
2013-01-29 0 0.270 0.270 0.275 0.260 0.275 6,180,000 1,662,100 0.2689 10.95 10.95 11.16 10.55 11.16 152,318 10.912 -3.57%
2013-01-28 0 0.280 0.270 0.280 0.270 0.290 9,690,000 2,676,750 0.2762 11.36 10.95 11.36 10.95 11.77 238,828 11.208 -5.08%
2013-01-25 0 0.295 0.290 0.295 0.280 0.325 17,870,000 5,331,950 0.2984 11.97 11.77 11.97 11.36 13.19 440,440 12.106 -4.84%
2013-01-24 0 0.310 0.310 0.315 0.305 0.330 11,860,000 3,707,550 0.3126 12.58 12.58 12.78 12.37 13.39 292,312 12.684 -3.12%
2013-01-23 0 0.320 0.315 0.320 0.305 0.325 9,080,000 2,858,200 0.3148 12.98 12.78 12.98 12.37 13.19 223,794 12.772 4.92%
2013-01-22 0 0.305 0.295 0.305 0.295 0.315 9,590,000 2,892,200 0.3016 12.37 11.97 12.37 11.97 12.78 236,364 12.236 -1.61%
2013-01-21 0 0.310 0.310 0.315 0.310 0.320 2,810,000 879,750 0.3131 12.58 12.58 12.78 12.58 12.98 69,258 12.703 -3.12%
2013-01-18 0 0.320 0.315 0.320 0.315 0.325 4,180,000 1,337,900 0.3201 12.98 12.78 12.98 12.78 13.19 103,024 12.986 -1.54%
2013-01-17 0 0.325 0.315 0.325 0.315 0.330 5,920,000 1,914,600 0.3234 13.19 12.78 13.19 12.78 13.39 145,910 13.122 -1.52%
2013-01-16 0 0.330 0.325 0.330 0.315 0.330 7,520,000 2,416,400 0.3213 13.39 13.19 13.39 12.78 13.39 185,345 13.037 1.54%
2013-01-15 0 0.325 0.320 0.325 0.315 0.325 9,204,852 2,957,176 0.3213 13.19 12.98 13.19 12.78 13.19 226,871 13.035 1.56%
2013-01-14 0 0.320 0.320 0.325 0.315 0.325 7,050,000 2,270,300 0.3220 12.98 12.98 13.19 12.78 13.19 173,761 13.066 -1.54%
2013-01-11 0 0.325 0.325 0.330 0.320 0.330 6,350,000 2,064,900 0.3252 13.19 13.19 13.39 12.98 13.39 156,508 13.194 1.56%
2013-01-10 0 0.320 0.320 0.325 0.315 0.325 3,990,000 1,282,000 0.3213 12.98 12.98 13.19 12.78 13.19 98,341 13.036 1.59%
2013-01-09 0 0.315 0.310 0.315 0.310 0.315 10,970,000 3,434,200 0.3131 12.78 12.58 12.78 12.58 12.78 270,376 12.702 0.00%
2013-01-08 0 0.315 0.310 0.315 0.310 0.320 8,030,000 2,528,500 0.3149 12.78 12.58 12.78 12.58 12.98 197,915 12.776 -3.08%
2013-01-07 0 0.325 0.320 0.325 0.315 0.330 9,730,000 3,124,750 0.3211 13.19 12.98 13.19 12.78 13.39 239,814 13.030 1.56%
2013-01-04 0 0.320 0.325 0.330 0.320 0.335 15,865,714 5,134,592 0.3236 12.98 13.19 13.39 12.98 13.59 391,041 13.131 -3.03%
2013-01-03 0 0.330 0.325 0.330 0.325 0.340 14,940,000 4,956,200 0.3317 13.39 13.19 13.39 13.19 13.79 368,225 13.460 -2.94%
2013-01-02 0 0.340 0.335 0.340 0.330 0.345 13,970,000 4,743,950 0.3396 13.79 13.59 13.79 13.39 14.00 344,317 13.778 3.03%
2012-12-31 0 0.330 0.330 0.335 0.320 0.340 3,980,000 1,319,000 0.3314 13.39 13.39 13.59 12.98 13.79 98,095 13.446 -2.94%
2012-12-28 0 0.340 0.335 0.340 0.335 0.345 9,900,000 3,362,450 0.3396 13.79 13.59 13.79 13.59 14.00 244,004 13.780 -1.45%
2012-12-27 0 0.345 0.340 0.345 0.345 0.355 10,250,000 3,573,150 0.3486 14.00 13.79 14.00 14.00 14.40 252,631 14.144 -1.43%
2012-12-24 0 0.350 0.345 0.350 0.340 0.350 7,090,000 2,455,700 0.3464 14.20 14.00 14.20 13.79 14.20 174,746 14.053 -1.41%
2012-12-21 0 0.355 0.350 0.355 0.330 0.360 27,130,000 9,440,100 0.3480 14.40 14.20 14.40 13.39 14.61 668,670 14.118 5.97%
2012-12-20 0 0.335 0.330 0.335 0.325 0.340 15,770,000 5,223,900 0.3313 13.59 13.39 13.59 13.19 13.79 388,682 13.440 0.00%
2012-12-19 0 0.335 0.325 0.335 0.320 0.340 37,520,000 12,319,000 0.3283 13.59 13.19 13.59 12.98 13.79 924,751 13.321 3.08%
2012-12-18 0 0.325 0.320 0.325 0.300 0.330 35,175,714 11,156,985 0.3172 13.19 12.98 13.19 12.17 13.39 866,972 12.869 6.56%
2012-12-17 0 0.305 0.305 0.310 0.290 0.315 9,690,000 2,943,100 0.3037 12.37 12.37 12.58 11.77 12.78 238,828 12.323 5.17%
2012-12-14 0 0.290 0.285 0.290 0.285 0.295 6,380,000 1,844,550 0.2891 11.77 11.56 11.77 11.56 11.97 157,247 11.730 0.00%
2012-12-13 0 0.290 0.285 0.290 0.285 0.295 7,930,000 2,303,900 0.2905 11.77 11.56 11.77 11.56 11.97 195,450 11.788 1.75%
2012-12-12 0 0.285 0.280 0.285 0.275 0.290 2,850,000 810,100 0.2842 11.56 11.36 11.56 11.16 11.77 70,244 11.533 1.79%
2012-12-11 0 0.280 0.275 0.280 0.275 0.290 1,110,000 313,750 0.2827 11.36 11.16 11.36 11.16 11.77 27,358 11.468 1.82%
2012-12-10 0 0.275 0.275 0.285 0.275 0.290 7,430,000 2,092,200 0.2816 11.16 11.16 11.56 11.16 11.77 183,126 11.425 -5.17%
2012-12-07 0 0.290 0.285 0.290 0.275 0.290 2,900,000 827,550 0.2854 11.77 11.56 11.77 11.16 11.77 71,476 11.578 3.57%
2012-12-06 0 0.280 0.270 0.280 0.265 0.295 7,580,000 2,106,450 0.2779 11.36 10.95 11.36 10.75 11.97 186,823 11.275 -3.45%
2012-12-05 0 0.290 0.290 0.295 0.285 0.300 4,460,000 1,318,950 0.2957 11.77 11.77 11.97 11.56 12.17 109,925 11.999 0.00%
2012-12-04 0 0.290 0.290 0.295 0.285 0.305 7,680,000 2,259,700 0.2942 11.77 11.77 11.97 11.56 12.37 189,288 11.938 0.00%
2012-12-03 0 0.290 0.285 0.295 0.255 0.295 13,430,000 3,759,150 0.2799 11.77 11.56 11.97 10.35 11.97 331,008 11.357 13.73%
2012-11-30 0 0.255 0.255 0.260 0.250 0.260 3,240,000 818,700 0.2527 10.35 10.35 10.55 10.14 10.55 79,856 10.252 0.00%
2012-11-29 0 0.255 0.250 0.255 0.250 0.260 870,000 222,250 0.2555 10.35 10.14 10.35 10.14 10.55 21,443 10.365 0.00%
2012-11-28 0 0.255 0.250 0.255 0.250 0.255 520,000 132,500 0.2548 10.35 10.14 10.35 10.14 10.35 12,816 10.338 -1.92%
2012-11-27 0 0.260 0.250 0.260 0.250 0.260 940,000 242,100 0.2576 10.55 10.14 10.55 10.14 10.55 23,168 10.450 0.00%
2012-11-26 0 0.260 0.260 0.265 0.255 0.260 1,900,000 493,000 0.2595 10.55 10.55 10.75 10.35 10.55 46,829 10.528 1.96%
2012-11-23 0 0.255 0.250 0.255 0.250 0.255 1,020,000 257,150 0.2521 10.35 10.14 10.35 10.14 10.35 25,140 10.229 0.00%
2012-11-22 0 0.255 0.250 0.255 0.249 0.255 2,390,000 599,620 0.2509 10.35 10.14 10.35 10.10 10.35 58,906 10.179 0.00%
2012-11-21 0 0.255 0.250 0.255 0.250 0.255 1,230,000 310,300 0.2523 10.35 10.14 10.35 10.14 10.35 30,316 10.236 0.00%
2012-11-20 0 0.255 0.249 0.255 0.249 0.255 590,000 149,050 0.2526 10.35 10.10 10.35 10.10 10.35 14,542 10.250 0.00%
2012-11-19 0 0.255 0.245 0.255 0.246 0.260 3,310,000 833,350 0.2518 10.35 9.940 10.35 9.981 10.55 81,581 10.215 -1.92%
2012-11-16 0 0.260 0.255 0.260 0.250 0.260 1,430,000 363,300 0.2541 10.55 10.35 10.55 10.14 10.55 35,245 10.308 1.96%
2012-11-15 0 0.255 0.248 0.255 0.247 0.255 850,000 214,490 0.2523 10.35 10.06 10.35 10.02 10.35 20,950 10.238 0.00%
2012-11-14 0 0.255 0.250 0.255 0.250 0.260 930,000 237,000 0.2548 10.35 10.14 10.35 10.14 10.55 22,922 10.340 0.00%
2012-11-13 0 0.255 0.247 0.255 0.245 0.255 1,710,000 428,450 0.2506 10.35 10.02 10.35 9.940 10.35 42,146 10.166 0.00%
2012-11-12 0 0.255 0.248 0.255 0.255 0.255 1,100,000 280,500 0.2550 10.35 10.06 10.35 10.35 10.35 27,112 10.346 2.00%
2012-11-09 0 0.250 0.246 0.250 0.245 0.255 780,000 194,460 0.2493 10.14 9.981 10.14 9.940 10.35 19,225 10.115 -1.96%
2012-11-08 0 0.255 0.247 0.255 0.247 0.255 1,960,000 489,020 0.2495 10.35 10.02 10.35 10.02 10.35 48,308 10.123 0.00%
2012-11-07 0 0.255 0.250 0.255 0.249 0.255 4,470,000 1,129,330 0.2526 10.35 10.14 10.35 10.10 10.35 110,172 10.251 -1.92%
2012-11-06 0 0.260 0.255 0.260 0.255 0.265 4,930,000 1,273,050 0.2582 10.55 10.35 10.55 10.35 10.75 121,509 10.477 0.00%
2012-11-05 0 0.260 0.255 0.260 0.255 0.265 2,800,000 727,650 0.2599 10.55 10.35 10.55 10.35 10.75 69,011 10.544 0.00%
2012-11-02 0 0.260 0.255 0.260 0.255 0.260 8,300,000 2,122,550 0.2557 10.55 10.35 10.55 10.35 10.55 204,569 10.376 0.00%
2012-11-01 0 0.260 0.255 0.260 0.255 0.265 3,550,000 924,850 0.2605 10.55 10.35 10.55 10.35 10.75 87,496 10.570 1.96%
2012-10-31 0 0.255 0.255 0.260 0.249 0.275 22,920,000 5,807,830 0.2534 10.35 10.35 10.55 10.10 11.16 564,907 10.281 0.00%
2012-10-30 0 0.255 0.249 0.255 0.249 0.260 3,870,000 975,200 0.2520 10.35 10.10 10.35 10.10 10.55 95,383 10.224 -1.92%
2012-10-29 0 0.260 0.255 0.260 0.255 0.270 5,490,000 1,433,850 0.2612 10.55 10.35 10.55 10.35 10.95 135,311 10.597 -1.89%
2012-10-26 0 0.265 0.260 0.270 0.265 0.280 3,790,000 1,018,650 0.2688 10.75 10.55 10.95 10.75 11.36 93,412 10.905 -5.36%
2012-10-25 0 0.280 0.275 0.280 0.280 0.290 8,650,000 2,449,650 0.2832 11.36 11.16 11.36 11.36 11.77 213,196 11.490 0.00%
2012-10-24 0 0.280 0.280 0.285 0.275 0.285 8,620,000 2,402,250 0.2787 11.36 11.36 11.56 11.16 11.56 212,456 11.307 3.70%
2012-10-22 0 0.270 0.270 0.275 0.255 0.280 14,900,000 4,076,950 0.2736 10.95 10.95 11.16 10.35 11.36 367,239 11.102 3.85%
2012-10-19 0 0.260 0.255 0.260 0.255 0.265 11,540,000 3,014,600 0.2612 10.55 10.35 10.55 10.35 10.75 284,425 10.599 0.00%
2012-10-18 0 0.260 0.255 0.260 0.246 0.265 11,150,000 2,833,320 0.2541 10.55 10.35 10.55 9.981 10.75 274,813 10.310 6.12%
2012-10-17 0 0.245 0.241 0.245 0.238 0.249 5,040,000 1,227,800 0.2436 9.940 9.778 9.940 9.656 10.10 124,220 9.8840 3.81%
2012-10-16 0 0.236 0.236 0.237 0.230 0.237 4,900,000 1,151,950 0.2351 9.575 9.575 9.616 9.332 9.616 120,770 9.5384 0.85%
2012-10-15 0 0.234 0.233 0.236 0.230 0.242 11,170,000 2,621,780 0.2347 9.494 9.454 9.575 9.332 9.819 275,306 9.5232 -2.50%
2012-10-12 0 0.240 0.238 0.240 0.239 0.250 7,570,000 1,845,160 0.2437 9.738 9.656 9.738 9.697 10.14 186,577 9.8895 -2.83%
2012-10-11 0 0.247 0.246 0.248 0.245 0.250 12,370,000 3,078,920 0.2489 10.02 9.981 10.06 9.940 10.14 304,882 10.099 -0.40%
2012-10-10 0 0.248 0.247 0.248 0.247 0.270 18,700,000 4,801,530 0.2568 10.06 10.02 10.06 10.02 10.95 460,897 10.418 -0.80%
2012-10-09 0 0.250 0.248 0.250 0.236 0.250 6,230,000 1,517,890 0.2436 10.14 10.06 10.14 9.575 10.14 153,550 9.8853 0.81%
2012-10-08 0 0.248 0.244 0.248 0.238 0.250 5,340,000 1,305,260 0.2444 10.06 9.900 10.06 9.656 10.14 131,614 9.9173 -2.75%
2012-10-05 0 0.255 0.249 0.255 0.249 0.260 21,690,000 5,464,820 0.2520 10.35 10.10 10.35 10.10 10.55 534,591 10.222 -1.92%
2012-10-04 0 0.260 0.255 0.260 0.250 0.290 32,890,000 8,546,650 0.2599 10.55 10.35 10.55 10.14 11.77 810,636 10.543 -20.00%
2012-10-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2012-03-29 0 0.325 0.315 0.325 0.315 0.425 32,200,000 11,549,100 0.3587 13.19 12.78 13.19 12.78 17.24 793,630 14.552 -24.42%
2012-03-28 0 0.430 0.425 0.435 0.425 0.440 5,350,000 2,322,350 0.4341 17.45 17.24 17.65 17.24 17.85 131,861 17.612 -4.44%
2012-03-27 0 0.450 0.445 0.450 0.450 0.455 2,440,000 1,100,550 0.4510 18.26 18.06 18.26 18.26 18.46 60,138 18.300 0.00%
2012-03-26 0 0.450 0.440 0.450 0.445 0.455 730,000 327,350 0.4484 18.26 17.85 18.26 18.06 18.46 17,992 18.194 0.00%
2012-03-23 0 0.450 0.440 0.450 0.440 0.450 2,090,000 921,200 0.4408 18.26 17.85 18.26 17.85 18.26 51,512 17.883 0.00%
2012-03-22 0 0.450 0.445 0.450 0.440 0.450 2,030,000 897,750 0.4422 18.26 18.06 18.26 17.85 18.26 50,033 17.943 0.00%
2012-03-21 0 0.450 0.445 0.450 0.445 0.450 1,440,000 645,900 0.4485 18.26 18.06 18.26 18.06 18.26 35,492 18.199 -1.10%
2012-03-20 0 0.455 0.450 0.455 0.445 0.460 3,720,000 1,678,300 0.4512 18.46 18.26 18.46 18.06 18.66 91,686 18.305 1.11%
2012-03-19 0 0.450 0.445 0.455 0.445 0.460 2,770,000 1,246,950 0.4502 18.26 18.06 18.46 18.06 18.66 68,272 18.264 -3.23%
2012-03-16 0 0.465 0.455 0.465 0.455 0.465 12,710,000 5,843,200 0.4597 18.87 18.46 18.87 18.46 18.87 313,262 18.653 1.09%
2012-03-15 0 0.460 0.450 0.460 0.455 0.465 16,030,000 7,369,350 0.4597 18.66 18.26 18.66 18.46 18.87 395,090 18.652 0.00%
2012-03-14 0 0.460 0.455 0.465 0.455 0.480 17,170,000 8,032,350 0.4678 18.66 18.46 18.87 18.46 19.48 423,187 18.981 0.00%
2012-03-13 0 0.460 0.450 0.460 0.435 0.460 8,080,000 3,623,350 0.4484 18.66 18.26 18.66 17.65 18.66 199,147 18.194 0.00%
2012-03-12 0 0.460 0.455 0.460 0.455 0.465 9,930,000 4,567,650 0.4600 18.66 18.46 18.66 18.46 18.87 244,744 18.663 -1.08%
2012-03-09 0 0.465 0.455 0.465 0.460 0.470 2,030,000 941,250 0.4637 18.87 18.46 18.87 18.66 19.07 50,033 18.813 -1.06%
2012-03-08 0 0.470 0.460 0.470 0.455 0.470 4,080,000 1,887,250 0.4626 19.07 18.66 19.07 18.46 19.07 100,559 18.768 3.30%
2012-03-07 0 0.455 0.445 0.455 0.440 0.455 8,700,000 3,870,100 0.4448 18.46 18.06 18.46 17.85 18.46 214,428 18.048 0.00%
2012-03-06 0 0.455 0.450 0.455 0.450 0.475 11,020,000 5,004,950 0.4542 18.46 18.26 18.46 18.26 19.27 271,609 18.427 -4.21%
2012-03-05 0 0.475 0.465 0.475 0.465 0.490 8,220,000 3,892,050 0.4735 19.27 18.87 19.27 18.87 19.88 202,597 19.211 -2.06%
2012-03-02 0 0.485 0.480 0.485 0.450 0.485 9,050,000 4,309,900 0.4762 19.68 19.48 19.68 18.26 19.68 223,054 19.322 3.19%
2012-03-01 0 0.470 0.465 0.470 0.465 0.500 20,840,000 10,095,500 0.4844 19.07 18.87 19.07 18.87 20.29 513,641 19.655 -2.08%
2012-02-29 0 0.480 0.475 0.480 0.470 0.490 33,100,000 15,922,000 0.4810 19.48 19.27 19.48 19.07 19.88 815,812 19.517 4.35%
2012-02-28 0 0.460 0.455 0.460 0.445 0.475 13,610,000 6,282,050 0.4616 18.66 18.46 18.66 18.06 19.27 335,444 18.728 3.37%
2012-02-27 0 0.445 0.435 0.445 0.440 0.455 8,130,000 3,630,350 0.4465 18.06 17.65 18.06 17.85 18.46 200,379 18.117 0.00%
2012-02-24 0 0.445 0.445 0.450 0.435 0.450 11,610,000 5,124,450 0.4414 18.06 18.06 18.26 17.65 18.26 286,150 17.908 2.30%
2012-02-23 0 0.435 0.425 0.435 0.415 0.435 7,310,000 3,115,550 0.4262 17.65 17.24 17.65 16.84 17.65 180,169 17.292 2.35%
2012-02-22 0 0.425 0.415 0.425 0.415 0.430 8,830,000 3,727,200 0.4221 17.24 16.84 17.24 16.84 17.45 217,632 17.126 -2.30%
2012-02-21 0 0.435 0.425 0.435 0.430 0.440 5,890,000 2,551,550 0.4332 17.65 17.24 17.65 17.45 17.85 145,170 17.576 -1.14%
2012-02-20 0 0.440 0.435 0.440 0.435 0.455 9,720,000 4,304,300 0.4428 17.85 17.65 17.85 17.65 18.46 239,568 17.967 0.00%
2012-02-17 0 0.440 0.430 0.440 0.435 0.450 25,620,000 11,271,050 0.4399 17.85 17.45 17.85 17.65 18.26 631,453 17.849 0.00%
2012-02-16 0 0.440 0.435 0.440 0.430 0.440 5,390,000 2,351,350 0.4362 17.85 17.65 17.85 17.45 17.85 132,847 17.700 0.00%
2012-02-15 0 0.440 0.435 0.440 0.420 0.450 22,140,000 9,687,950 0.4376 17.85 17.65 17.85 17.04 18.26 545,682 17.754 6.02%
2012-02-14 0 0.415 0.410 0.415 0.385 0.415 10,690,000 4,305,700 0.4028 16.84 16.63 16.84 15.62 16.84 263,475 16.342 7.79%
2012-02-13 0 0.385 0.375 0.385 0.370 0.385 6,270,000 2,330,750 0.3717 15.62 15.21 15.62 15.01 15.62 154,536 15.082 1.32%
2012-02-10 0 0.380 0.370 0.380 0.360 0.390 9,020,000 3,376,650 0.3744 15.42 15.01 15.42 14.61 15.82 222,315 15.189 4.11%
2012-02-09 0 0.365 0.360 0.365 0.350 0.365 3,850,000 1,379,700 0.3584 14.81 14.61 14.81 14.20 14.81 94,891 14.540 4.29%
2012-02-08 0 0.350 0.345 0.350 0.345 0.350 1,250,000 434,850 0.3479 14.20 14.00 14.20 14.00 14.20 30,809 14.115 1.45%
2012-02-07 0 0.345 0.340 0.345 0.340 0.345 170,000 57,850 0.3403 14.00 13.79 14.00 13.79 14.00 4,190 13.807 0.00%
2012-02-06 0 0.345 0.340 0.345 0.340 0.345 410,000 139,550 0.3404 14.00 13.79 14.00 13.79 14.00 10,105 13.810 -1.43%
2012-02-03 0 0.350 0.340 0.350 0.340 0.350 640,000 218,450 0.3413 14.20 13.79 14.20 13.79 14.20 15,774 13.849 0.00%
2012-02-02 0 0.350 0.345 0.350 0.340 0.355 2,580,000 899,150 0.3485 14.20 14.00 14.20 13.79 14.40 63,589 14.140 1.45%
2012-02-01 0 0.345 0.335 0.345 0.340 0.345 420,000 142,900 0.3402 14.00 13.59 14.00 13.79 14.00 10,352 13.805 1.47%
2012-01-31 0 0.340 0.330 0.340 0.330 0.345 3,030,000 1,010,950 0.3336 13.79 13.39 13.79 13.39 14.00 74,680 13.537 -1.45%
2012-01-30 0 0.345 0.340 0.345 0.330 0.345 990,000 329,250 0.3326 14.00 13.79 14.00 13.39 14.00 24,400 13.494 0.00%
2012-01-27 0 0.345 0.340 0.350 0.335 0.345 1,500,000 508,350 0.3389 14.00 13.79 14.20 13.59 14.00 36,970 13.750 -1.43%
2012-01-26 0 0.350 0.345 0.350 0.345 0.350 1,150,000 400,300 0.3481 14.20 14.00 14.20 14.00 14.20 28,344 14.123 1.45%
2012-01-20 0 0.345 0.340 0.345 0.345 0.350 1,800,000 625,000 0.3472 14.00 13.79 14.00 14.00 14.20 44,364 14.088 -2.82%
2012-01-19 0 0.355 0.345 0.355 0.345 0.355 1,570,000 549,350 0.3499 14.40 14.00 14.40 14.00 14.40 38,696 14.197 0.00%
2012-01-18 0 0.355 0.345 0.355 0.345 0.355 1,420,000 497,750 0.3505 14.40 14.00 14.40 14.00 14.40 34,999 14.222 1.43%
2012-01-17 0 0.350 0.345 0.355 0.345 0.355 2,930,000 1,025,550 0.3500 14.20 14.00 14.40 14.00 14.40 72,215 14.201 -1.41%
2012-01-16 0 0.355 0.340 0.355 0.345 0.355 1,620,000 566,050 0.3494 14.40 13.79 14.40 14.00 14.40 39,928 14.177 2.90%
2012-01-13 0 0.345 0.335 0.345 0.335 0.345 2,100,000 710,050 0.3381 14.00 13.59 14.00 13.59 14.00 51,758 13.719 0.00%
2012-01-12 0 0.345 0.340 0.345 0.340 0.345 3,020,000 1,039,400 0.3442 14.00 13.79 14.00 13.79 14.00 74,434 13.964 -1.43%
2012-01-11 0 0.350 0.345 0.350 0.350 0.350 1,620,000 567,000 0.3500 14.20 14.00 14.20 14.20 14.20 39,928 14.201 0.00%
2012-01-10 0 0.350 0.350 0.355 0.340 0.355 1,580,000 554,600 0.3510 14.20 14.20 14.40 13.79 14.40 38,942 14.242 2.94%
2012-01-09 0 0.340 0.335 0.340 0.330 0.345 1,010,000 342,150 0.3388 13.79 13.59 13.79 13.39 14.00 24,893 13.745 1.49%
2012-01-06 0 0.335 0.330 0.340 0.325 0.340 63,070,000 19,934,450 0.3161 13.59 13.39 13.79 13.19 13.79 1,554,480 12.824 6.35%
2012-01-05 0 0.315 0.315 0.320 0.315 0.315 290,000 91,350 0.3150 12.78 12.78 12.98 12.78 12.78 7,148 12.781 -1.56%
2012-01-04 0 0.320 0.315 0.320 0.310 0.325 3,640,000 1,144,800 0.3145 12.98 12.78 12.98 12.58 13.19 89,715 12.760 -3.03%
2012-01-03 0 0.330 0.320 0.330 0.320 0.335 7,280,000 2,393,850 0.3288 13.39 12.98 13.39 12.98 13.59 179,429 13.341 -2.94%
2011-12-30 0 0.340 0.340 0.350 0.340 0.355 40,250,000 13,886,900 0.3450 13.79 13.79 14.20 13.79 14.40 992,037 13.998 -1.45%
2011-12-29 0 0.345 0.330 0.340 0.330 0.345 1,110,000 375,850 0.3386 14.00 13.39 13.79 13.39 14.00 27,358 13.738 1.47%
2011-12-28 0 0.340 0.325 0.340 0.325 0.345 2,770,000 919,900 0.3321 13.79 13.19 13.79 13.19 14.00 68,272 13.474 -1.45%
2011-12-23 0 0.345 0.335 0.345 0.340 0.345 580,000 199,200 0.3434 14.00 13.59 14.00 13.79 14.00 14,295 13.935 0.00%
2011-12-22 0 0.345 0.335 0.345 0.325 0.345 1,700,000 565,750 0.3328 14.00 13.59 14.00 13.19 14.00 41,900 13.502 0.00%
2011-12-21 0 0.345 0.340 0.345 0.340 0.345 810,000 277,500 0.3426 14.00 13.79 14.00 13.79 14.00 19,964 13.900 0.00%
2011-12-20 0 0.345 0.335 0.345 0.335 0.345 140,000 47,050 0.3361 14.00 13.59 14.00 13.59 14.00 3,451 13.635 0.00%
2011-12-19 0 0.345 0.330 0.345 0.335 0.345 820,000 275,800 0.3363 14.00 13.39 14.00 13.59 14.00 20,210 13.646 -1.43%
2011-12-16 0 0.350 0.345 0.350 0.335 0.350 1,160,000 398,200 0.3433 14.20 14.00 14.20 13.59 14.20 28,590 13.928 1.45%
2011-12-15 0 0.345 0.335 0.345 0.335 0.345 210,000 70,950 0.3379 14.00 13.59 14.00 13.59 14.00 5,176 13.708 0.00%
2011-12-14 0 0.345 0.340 0.350 0.340 0.360 43,920,000 13,374,500 0.3045 14.00 13.79 14.20 13.79 14.61 1,082,492 12.355 1.47%
2011-12-13 0 0.340 0.330 0.340 0.300 0.340 11,820,000 3,585,050 0.3033 13.79 13.39 13.79 12.17 13.79 291,326 12.306 -1.45%
2011-12-12 0 0.345 0.335 0.345 0.340 0.355 670,000 228,400 0.3409 14.00 13.59 14.00 13.79 14.40 16,513 13.831 -1.43%
2011-12-09 0 0.350 0.340 0.350 0.340 0.350 2,020,000 690,600 0.3419 14.20 13.79 14.20 13.79 14.20 49,787 13.871 2.94%
2011-12-08 0 0.340 0.340 0.345 0.340 0.355 2,510,000 857,500 0.3416 13.79 13.79 14.00 13.79 14.40 61,864 13.861 -2.86%
2011-12-07 0 0.350 0.340 0.350 0.340 0.355 1,320,000 457,450 0.3466 14.20 13.79 14.20 13.79 14.40 32,534 14.061 0.00%
2011-12-06 0 0.350 0.345 0.350 0.340 0.360 4,100,000 1,412,800 0.3446 14.20 14.00 14.20 13.79 14.61 101,052 13.981 -4.11%
2011-12-05 0 0.365 0.360 0.365 0.355 0.380 1,900,000 686,600 0.3614 14.81 14.61 14.81 14.40 15.42 46,829 14.662 5.80%
2011-12-02 0 0.345 0.345 0.350 0.345 0.355 2,370,000 828,800 0.3497 14.00 14.00 14.20 14.00 14.40 58,413 14.189 1.47%
2011-12-01 0 0.340 0.335 0.340 0.330 0.350 8,390,000 2,826,300 0.3369 13.79 13.59 13.79 13.39 14.20 206,787 13.668 4.62%
2011-11-30 0 0.325 0.315 0.325 0.315 0.325 1,640,000 530,250 0.3233 13.19 12.78 13.19 12.78 13.19 40,421 13.118 3.17%
2011-11-29 0 0.315 0.310 0.315 0.305 0.320 1,890,000 591,400 0.3129 12.78 12.58 12.78 12.37 12.98 46,583 12.696 3.28%
2011-11-28 0 0.305 0.305 0.310 0.305 0.305 170,000 51,850 0.3050 12.37 12.37 12.58 12.37 12.37 4,190 12.375 0.00%
2011-11-25 0 0.305 0.300 0.310 0.300 0.310 780,000 239,050 0.3065 12.37 12.17 12.58 12.17 12.58 19,225 12.435 -1.61%
2011-11-24 0 0.310 0.305 0.310 0.300 0.315 3,750,000 1,150,900 0.3069 12.58 12.37 12.58 12.17 12.78 92,426 12.452 1.64%
2011-11-23 0 0.305 0.305 0.315 0.305 0.310 1,470,000 449,350 0.3057 12.37 12.37 12.78 12.37 12.58 36,231 12.402 -3.17%
2011-11-22 0 0.315 0.310 0.320 0.305 0.315 660,000 203,400 0.3082 12.78 12.58 12.98 12.37 12.78 16,267 12.504 1.61%
2011-11-21 0 0.310 0.310 0.315 0.310 0.315 140,000 43,700 0.3121 12.58 12.58 12.78 12.58 12.78 3,451 12.665 3.33%
2011-11-18 0 0.300 0.300 0.310 0.300 0.315 1,520,000 466,500 0.3069 12.17 12.17 12.58 12.17 12.78 37,463 12.452 -3.23%
2011-11-17 0 0.310 0.305 0.310 0.300 0.315 710,000 219,500 0.3092 12.58 12.37 12.58 12.17 12.78 17,499 12.543 0.00%
2011-11-16 0 0.310 0.310 0.315 0.305 0.320 1,680,000 520,150 0.3096 12.58 12.58 12.78 12.37 12.98 41,407 12.562 -1.59%
2011-11-15 0 0.315 0.310 0.315 0.315 0.320 250,000 79,750 0.3190 12.78 12.58 12.78 12.78 12.98 6,162 12.943 0.00%
2011-11-14 0 0.315 0.315 0.320 0.310 0.320 1,230,000 388,200 0.3156 12.78 12.78 12.98 12.58 12.98 30,316 12.805 3.28%
2011-11-11 0 0.305 0.305 0.315 0.305 0.320 1,930,000 602,400 0.3121 12.37 12.37 12.78 12.37 12.98 47,569 12.664 0.00%
2011-11-10 0 0.305 0.305 0.315 0.305 0.320 3,120,000 971,400 0.3113 12.37 12.37 12.78 12.37 12.98 76,898 12.632 -4.69%
2011-11-09 0 0.320 0.320 0.325 0.315 0.325 3,200,000 1,027,750 0.3212 12.98 12.98 13.19 12.78 13.19 78,870 13.031 0.00%
2011-11-08 0 0.320 0.315 0.320 0.315 0.325 2,990,000 952,750 0.3186 12.98 12.78 12.98 12.78 13.19 73,694 12.928 1.59%
2011-11-07 0 0.315 0.315 0.320 0.310 0.320 1,300,000 408,850 0.3145 12.78 12.78 12.98 12.58 12.98 32,041 12.760 0.00%
2011-11-04 0 0.315 0.310 0.315 0.305 0.340 4,910,000 1,569,600 0.3197 12.78 12.58 12.78 12.37 13.79 121,016 12.970 8.62%
2011-11-03 0 0.290 0.290 0.295 0.285 0.295 600,000 174,800 0.2913 11.77 11.77 11.97 11.56 11.97 14,788 11.820 -3.33%
2011-11-02 0 0.300 0.300 0.305 0.290 0.300 1,310,000 385,350 0.2942 12.17 12.17 12.37 11.77 12.17 32,287 11.935 5.26%
2011-11-01 0 0.285 0.280 0.285 0.290 0.300 430,000 127,950 0.2976 11.56 11.36 11.56 11.77 12.17 10,598 12.073 -5.00%
2011-10-31 0 0.300 0.290 0.300 0.270 0.315 2,360,000 667,650 0.2829 12.17 11.77 12.17 10.95 12.78 58,167 11.478 -4.76%
2011-10-28 0 0.315 0.305 0.315 0.290 0.330 8,700,000 2,678,450 0.3079 12.78 12.37 12.78 11.77 13.39 214,428 12.491 8.62%
2011-10-27 0 0.290 0.280 0.290 0.248 0.290 7,520,000 1,991,960 0.2649 11.77 11.36 11.77 10.06 11.77 185,345 10.747 20.83%
2011-10-26 0 0.240 0.240 0.247 0.240 0.241 100,000 24,050 0.2405 9.738 9.738 10.02 9.738 9.778 2,465 9.7578 -3.23%
2011-10-25 0 0.248 0.245 0.248 0.238 0.248 1,420,000 346,800 0.2442 10.06 9.940 10.06 9.656 10.06 34,999 9.9090 0.81%
2011-10-24 0 0.246 0.244 0.248 0.242 0.248 1,510,000 367,740 0.2435 9.981 9.900 10.06 9.819 10.06 37,217 9.8810 1.23%
2011-10-21 0 0.243 0.240 0.248 0.235 0.243 410,000 97,110 0.2369 9.859 9.738 10.06 9.535 9.859 10,105 9.6099 3.40%
2011-10-20 0 0.235 0.235 0.240 0.235 0.235 370,000 86,950 0.2350 9.535 9.535 9.738 9.535 9.535 9,119 9.5347 -2.08%
2011-10-19 0 0.240 0.240 0.247 0.240 0.249 4,050,000 982,890 0.2427 9.738 9.738 10.02 9.738 10.10 99,820 9.8466 -2.83%
2011-10-18 0 0.247 0.242 0.247 0.240 0.248 1,410,000 341,270 0.2420 10.02 9.819 10.02 9.738 10.06 34,752 9.8201 -3.14%
2011-10-17 0 0.255 0.246 0.255 0.245 0.255 2,740,000 679,600 0.2480 10.35 9.981 10.35 9.940 10.35 67,532 10.063 0.00%
2011-10-14 0 0.255 0.245 0.255 0.246 0.255 1,190,000 297,550 0.2500 10.35 9.940 10.35 9.981 10.35 29,330 10.145 4.08%
2011-10-13 0 0.245 0.240 0.244 0.240 0.255 4,930,000 1,220,400 0.2475 9.940 9.738 9.900 9.738 10.35 121,509 10.044 0.00%
2011-10-12 0 0.245 0.245 0.249 0.240 0.250 7,350,000 1,794,500 0.2441 9.940 9.940 10.10 9.738 10.14 181,155 9.9059 0.41%
2011-10-11 0 0.244 0.244 0.247 0.235 0.260 6,160,000 1,506,700 0.2446 9.900 9.900 10.02 9.535 10.55 151,825 9.9239 2.09%
2011-10-10 0 0.239 0.235 0.240 0.235 0.245 1,420,000 341,310 0.2404 9.697 9.535 9.738 9.535 9.940 34,999 9.7521 0.42%
2011-10-07 0 0.238 0.237 0.246 0.230 0.245 1,310,000 312,480 0.2385 9.656 9.616 9.981 9.332 9.940 32,287 9.6781 -4.80%
2011-10-06 0 0.250 0.245 0.246 0.241 0.255 1,440,000 357,290 0.2481 10.14 9.940 9.981 9.778 10.35 35,492 10.067 2.46%
2011-10-04 0 0.244 0.240 0.245 0.235 0.255 2,310,000 556,320 0.2408 9.900 9.738 9.940 9.535 10.35 56,934 9.7713 -6.15%
2011-10-03 0 0.260 0.250 0.260 0.235 0.270 8,320,000 2,026,740 0.2436 10.55 10.14 10.55 9.535 10.95 205,062 9.8835 -10.34%
2011-09-30 0 0.290 0.285 0.290 0.260 0.295 7,570,000 2,091,350 0.2763 11.77 11.56 11.77 10.55 11.97 186,577 11.209 -4.92%
2011-09-28 0 0.305 0.300 0.305 0.290 0.310 3,820,000 1,142,850 0.2992 12.37 12.17 12.37 11.77 12.58 94,151 12.138 -1.61%
2011-09-27 0 0.310 0.300 0.315 0.290 0.315 3,140,000 942,500 0.3002 12.58 12.17 12.78 11.77 12.78 77,391 12.178 1.64%
2011-09-26 0 0.305 0.295 0.315 0.280 0.315 10,340,000 3,088,000 0.2986 12.37 11.97 12.78 11.36 12.78 254,849 12.117 5.17%
2011-09-23 0 0.290 0.285 0.290 0.240 0.290 3,760,000 1,016,620 0.2704 11.77 11.56 11.77 9.738 11.77 92,672 10.970 11.54%
2011-09-22 0 0.260 0.255 0.265 0.245 0.270 5,220,000 1,332,850 0.2553 10.55 10.35 10.75 9.940 10.95 128,657 10.360 -3.70%
2011-09-21 0 0.270 0.270 0.275 0.210 0.295 22,110,000 5,630,060 0.2546 10.95 10.95 11.16 8.520 11.97 544,943 10.331 29.19%
2011-09-20 0 0.209 0.209 0.215 0.198 0.255 18,720,000 4,050,240 0.2164 8.480 8.480 8.723 8.033 10.35 461,390 8.7783 -16.40%
2011-09-19 0 0.250 0.250 0.255 0.245 0.310 16,770,000 4,492,560 0.2679 10.14 10.14 10.35 9.940 12.58 413,328 10.869 -21.87%
2011-09-16 0 0.320 0.310 0.320 0.310 0.340 4,450,000 1,429,950 0.3213 12.98 12.58 12.98 12.58 13.79 109,679 13.038 0.00%
2011-09-15 0 0.320 0.315 0.320 0.285 0.330 10,330,000 3,150,500 0.3050 12.98 12.78 12.98 11.56 13.39 254,602 12.374 -7.25%
2011-09-14 0 0.345 0.335 0.350 0.295 0.395 11,370,000 3,939,300 0.3465 14.00 13.59 14.20 11.97 16.03 280,235 14.057 -12.66%
2011-09-12 0 0.395 0.375 0.395 0.380 0.400 140,000 54,200 0.3871 16.03 15.21 16.03 15.42 16.23 3,451 15.708 -3.66%
2011-09-09 0 0.410 0.400 0.410 0.395 0.415 6,820,000 2,749,200 0.4031 16.63 16.23 16.63 16.03 16.84 168,092 16.355 -1.20%
2011-09-08 0 0.415 0.410 0.415 0.400 0.425 7,350,000 3,007,650 0.4092 16.84 16.63 16.84 16.23 17.24 181,155 16.603 0.00%
2011-09-07 0 0.415 0.405 0.415 0.400 0.440 14,640,000 6,018,600 0.4111 16.84 16.43 16.84 16.23 17.85 360,831 16.680 2.47%
2011-09-06 0 0.405 0.400 0.405 0.390 0.410 11,260,000 4,456,650 0.3958 16.43 16.23 16.43 15.82 16.63 277,524 16.059 0.00%
2011-09-05 0 0.405 0.400 0.405 0.395 0.415 9,820,000 3,936,200 0.4008 16.43 16.23 16.43 16.03 16.84 242,032 16.263 -2.41%
2011-09-02 0 0.415 0.405 0.420 0.405 0.430 8,410,000 3,462,950 0.4118 16.84 16.43 17.04 16.43 17.45 207,280 16.707 -1.19%
2011-09-01 0 0.420 0.410 0.420 0.410 0.440 9,540,000 4,077,950 0.4275 17.04 16.63 17.04 16.63 17.85 235,131 17.343 -1.18%
2011-08-31 0 0.425 0.415 0.425 0.410 0.430 6,249,071 2,620,973 0.4194 17.24 16.84 17.24 16.63 17.45 154,020 17.017 2.41%
2011-08-30 0 0.415 0.400 0.415 0.395 0.420 12,540,000 5,100,350 0.4067 16.84 16.23 16.84 16.03 17.04 309,072 16.502 3.75%
2011-08-29 0 0.400 0.390 0.400 0.385 0.405 6,130,000 2,416,600 0.3942 16.23 15.82 16.23 15.62 16.43 151,085 15.995 3.90%
2011-08-26 0 0.385 0.380 0.385 0.365 0.410 9,870,000 3,797,300 0.3847 15.62 15.42 15.62 14.81 16.63 243,265 15.610 -3.75%
2011-08-25 0 0.400 0.385 0.400 0.375 0.455 18,130,000 7,619,750 0.4203 16.23 15.62 16.23 15.21 18.46 446,848 17.052 -6.98%
2011-08-24 0 0.430 0.425 0.435 0.425 0.450 21,610,000 9,358,550 0.4331 17.45 17.24 17.65 17.24 18.26 532,619 17.571 2.38%
2011-08-23 0 0.420 0.410 0.420 0.400 0.425 14,620,000 6,039,900 0.4131 17.04 16.63 17.04 16.23 17.24 360,338 16.762 7.69%
2011-08-22 0 0.390 0.380 0.390 0.270 0.390 53,848,571 17,101,714 0.3176 15.82 15.42 15.82 10.95 15.82 1,327,200 12.886 -1.27%
2011-08-19 0 0.395 0.370 0.375 0.375 0.520 34,280,000 15,415,850 0.4497 16.03 15.01 15.21 15.21 21.10 844,895 18.246 -25.47%
2011-08-18 0 0.530 0.520 0.530 0.510 0.530 12,418,571 6,457,385 0.5200 21.50 21.10 21.50 20.69 21.50 306,079 21.097 1.92%
2011-08-17 0 0.520 0.510 0.520 0.510 0.550 26,470,000 13,705,700 0.5178 21.10 20.69 21.10 20.69 22.32 652,403 21.008 -3.70%
2011-08-16 0 0.540 0.530 0.540 0.530 0.560 11,900,000 6,495,800 0.5459 21.91 21.50 21.91 21.50 22.72 293,298 22.147 0.00%
2011-08-15 0 0.540 0.530 0.540 0.510 0.550 9,560,000 5,013,400 0.5244 21.91 21.50 21.91 20.69 22.32 235,624 21.277 0.00%
2011-08-12 0 0.540 0.530 0.540 0.530 0.570 6,538,571 3,549,785 0.5429 21.91 21.50 21.91 21.50 23.13 161,155 22.027 -1.82%
2011-08-11 0 0.550 0.530 0.550 0.540 0.560 10,500,000 5,737,700 0.5464 22.32 21.50 22.32 21.91 22.72 258,792 22.171 -3.51%
2011-08-10 0 0.570 0.550 0.570 0.540 0.580 14,020,000 7,752,900 0.5530 23.13 22.32 23.13 21.91 23.53 345,549 22.436 5.56%
2011-08-09 0 0.540 0.520 0.540 0.520 0.560 17,830,000 9,684,700 0.5432 21.91 21.10 21.91 21.10 22.72 439,454 22.038 -8.47%
2011-08-08 0 0.590 0.570 0.580 0.500 0.670 286,260,000 170,252,400 0.5947 23.94 23.13 23.53 20.29 27.18 7,055,420 24.131 -14.49%
2011-08-05 1 - - - - - 0 0 - 28.00 - - - - 0 - 0.00%
2011-08-04 0 0.690 0.680 0.690 0.670 0.700 13,330,000 9,035,800 0.6779 28.00 27.59 28.00 27.18 28.40 328,543 27.503 1.47%
2011-08-03 0 0.680 0.670 0.680 0.670 0.690 5,660,000 3,822,100 0.6753 27.59 27.18 27.59 27.18 28.00 139,501 27.398 -1.45%
2011-08-02 0 0.690 0.680 0.690 0.680 0.700 6,620,000 4,533,100 0.6848 28.00 27.59 28.00 27.59 28.40 163,162 27.783 -1.43%
2011-08-01 0 0.700 0.690 0.700 0.680 0.700 11,570,000 7,936,500 0.6860 28.40 28.00 28.40 27.59 28.40 285,165 27.831 2.94%
2011-07-29 0 0.680 0.670 0.680 0.660 0.680 10,861,428 7,241,999 0.6668 27.59 27.18 27.59 26.78 27.59 267,700 27.053 3.03%
2011-07-28 0 0.660 0.650 0.660 0.640 0.660 5,980,000 3,897,300 0.6517 26.78 26.37 26.78 25.97 26.78 147,388 26.442 0.00%
2011-07-27 0 0.660 0.650 0.660 0.650 0.680 8,640,000 5,694,900 0.6591 26.78 26.37 26.78 26.37 27.59 212,949 26.743 -1.49%
2011-07-26 0 0.670 0.650 0.670 0.650 0.680 7,730,000 5,101,300 0.6599 27.18 26.37 27.18 26.37 27.59 190,520 26.776 0.00%
2011-07-25 0 0.670 0.660 0.670 0.670 0.700 8,630,000 5,858,300 0.6788 27.18 26.78 27.18 27.18 28.40 212,703 27.542 0.00%
2011-07-22 0 0.670 0.660 0.670 0.630 0.690 21,361,428 14,172,199 0.6634 27.18 26.78 27.18 25.56 28.00 526,493 26.918 6.35%
2011-07-21 0 0.630 0.620 0.630 0.610 0.630 8,720,000 5,400,100 0.6193 25.56 25.16 25.56 24.75 25.56 214,921 25.126 1.61%
2011-07-20 0 0.620 0.610 0.620 0.610 0.630 5,465,714 3,364,999 0.6157 25.16 24.75 25.16 24.75 25.56 134,713 24.979 1.64%
2011-07-19 0 0.610 0.600 0.610 0.600 0.630 7,510,000 4,587,800 0.6109 24.75 24.34 24.75 24.34 25.56 185,098 24.786 -1.61%
2011-07-18 0 0.620 0.620 0.630 0.610 0.640 10,920,000 6,796,800 0.6224 25.16 25.16 25.56 24.75 25.97 269,144 25.253 -1.59%
2011-07-15 0 0.630 0.620 0.630 0.620 0.640 7,830,000 4,883,800 0.6237 25.56 25.16 25.56 25.16 25.97 192,985 25.307 0.00%
2011-07-14 0 0.630 0.620 0.630 0.610 0.630 4,230,000 2,613,800 0.6179 25.56 25.16 25.56 24.75 25.56 104,256 25.071 3.28%
2011-07-13 0 0.610 0.600 0.610 0.600 0.620 13,250,000 8,041,900 0.6069 24.75 24.34 24.75 24.34 25.16 326,571 24.625 1.67%
2011-07-12 0 0.600 0.590 0.610 0.590 0.610 10,550,000 6,376,700 0.6044 24.34 23.94 24.75 23.94 24.75 260,025 24.523 0.00%
2011-07-11 0 0.600 0.590 0.600 0.590 0.620 7,950,000 4,771,700 0.6002 24.34 23.94 24.34 23.94 25.16 195,943 24.353 0.00%
2011-07-08 0 0.600 0.590 0.600 0.570 0.610 11,200,000 6,650,700 0.5938 24.34 23.94 24.34 23.13 24.75 276,045 24.093 3.45%
2011-07-07 0 0.580 0.570 0.580 0.550 0.600 10,088,571 5,843,228 0.5792 23.53 23.13 23.53 22.32 24.34 248,652 23.500 3.57%
2011-07-06 0 0.560 0.550 0.560 0.550 0.580 4,710,000 2,661,000 0.5650 22.72 22.32 22.72 22.32 23.53 116,087 22.922 -1.75%
2011-07-05 0 0.570 0.560 0.570 0.560 0.580 9,960,000 5,642,200 0.5665 23.13 22.72 23.13 22.72 23.53 245,483 22.984 0.00%
2011-07-04 0 0.570 0.570 0.580 0.550 0.590 4,700,000 2,704,600 0.5754 23.13 23.13 23.53 22.32 23.94 115,840 23.348 1.79%
2011-06-30 0 0.560 0.550 0.560 0.540 0.560 4,347,142 2,395,213 0.5510 22.72 22.32 22.72 21.91 22.72 107,144 22.355 3.70%
2011-06-29 0 0.540 0.540 0.550 0.540 0.560 7,210,000 3,947,100 0.5474 21.91 21.91 22.32 21.91 22.72 177,704 22.212 -1.82%
2011-06-28 0 0.550 0.540 0.550 0.540 0.570 8,290,000 4,566,000 0.5508 22.32 21.91 22.32 21.91 23.13 204,323 22.347 -1.79%
2011-06-27 0 0.560 0.550 0.570 0.560 0.580 4,878,571 2,748,042 0.5633 22.72 22.32 23.13 22.72 23.53 120,242 22.854 -3.45%
2011-06-24 0 0.580 0.570 0.580 0.560 0.590 6,982,857 4,020,214 0.5757 23.53 23.13 23.53 22.72 23.94 172,106 23.359 0.00%
2011-06-23 0 0.580 0.570 0.580 0.570 0.580 8,160,000 4,653,200 0.5702 23.53 23.13 23.53 23.13 23.53 201,119 23.137 -1.69%
2011-06-22 0 0.590 0.580 0.590 0.570 0.600 6,620,000 3,857,100 0.5826 23.94 23.53 23.94 23.13 24.34 163,162 23.640 0.00%
2011-06-21 0 0.590 0.580 0.590 0.560 0.590 5,220,000 3,017,900 0.5781 23.94 23.53 23.94 22.72 23.94 128,657 23.457 3.51%
2011-06-20 0 0.570 0.560 0.580 0.550 0.620 31,200,000 17,864,500 0.5726 23.13 22.72 23.53 22.32 25.16 768,983 23.231 -1.72%
2011-06-17 0 0.580 0.570 0.580 0.560 0.590 14,150,000 8,134,800 0.5749 23.53 23.13 23.53 22.72 23.94 348,754 23.325 5.45%
2011-06-16 0 0.550 0.550 0.560 0.540 0.560 11,935,714 6,531,871 0.5473 22.32 22.32 22.72 21.91 22.72 294,178 22.204 -1.79%
2011-06-15 0 0.560 0.550 0.570 0.550 0.560 6,430,000 3,573,100 0.5557 22.72 22.32 23.13 22.32 22.72 158,480 22.546 0.00%
2011-06-14 0 0.560 0.550 0.560 0.550 0.570 9,160,000 5,143,800 0.5616 22.72 22.32 22.72 22.32 23.13 225,766 22.784 -1.75%
2011-06-13 0 0.570 0.560 0.570 0.550 0.570 9,384,285 5,260,628 0.5606 23.13 22.72 23.13 22.32 23.13 231,293 22.744 1.79%
2011-06-10 0 0.560 0.550 0.570 0.540 0.570 6,800,000 3,792,400 0.5577 22.72 22.32 23.13 21.91 23.13 167,599 22.628 3.70%
2011-06-09 0 0.540 0.530 0.540 0.510 0.550 13,520,000 7,059,600 0.5222 21.91 21.50 21.91 20.69 22.32 333,226 21.186 -1.82%
2011-06-08 0 0.550 0.540 0.550 0.530 0.560 12,040,000 6,548,500 0.5439 22.32 21.91 22.32 21.50 22.72 296,749 22.068 -1.79%
2011-06-07 0 0.560 0.550 0.560 0.550 0.580 10,410,000 5,917,000 0.5684 22.72 22.32 22.72 22.32 23.53 256,574 23.062 0.00%
2011-06-03 0 0.560 0.560 0.570 0.560 0.580 9,100,000 5,150,300 0.5660 22.72 22.72 23.13 22.72 23.53 224,287 22.963 -1.75%
2011-06-02 0 0.570 0.550 0.570 0.540 0.570 20,185,000 11,391,000 0.5643 23.13 22.32 23.13 21.91 23.13 497,498 22.897 0.00%
2011-06-01 0 0.570 0.570 0.580 0.550 0.600 30,550,000 17,414,000 0.5700 23.13 23.13 23.53 22.32 24.34 752,963 23.127 3.64%
2011-05-31 0 0.550 0.540 0.550 0.495 0.550 21,810,000 11,654,400 0.5344 22.32 21.91 22.32 20.08 22.32 537,549 21.681 11.11%
2011-05-30 0 0.495 0.490 0.495 0.490 0.495 3,320,000 1,638,400 0.4935 20.08 19.88 20.08 19.88 20.08 81,828 20.023 1.02%
2011-05-27 0 0.490 0.485 0.495 0.485 0.490 6,644,000 3,231,160 0.4863 19.88 19.68 20.08 19.68 19.88 163,754 19.732 1.03%
2011-05-26 0 0.485 0.485 0.495 0.485 0.490 6,360,000 3,090,750 0.4860 19.68 19.68 20.08 19.68 19.88 156,754 19.717 1.04%
2011-05-25 0 0.480 0.480 0.485 0.475 0.495 4,740,000 2,308,250 0.4870 19.48 19.48 19.68 19.27 20.08 116,826 19.758 -1.03%
2011-05-24 0 0.485 0.480 0.490 0.485 0.495 4,470,000 2,178,350 0.4873 19.68 19.48 19.88 19.68 20.08 110,172 19.772 0.00%
2011-05-23 0 0.485 0.480 0.490 0.480 0.495 4,230,000 2,068,100 0.4889 19.68 19.48 19.88 19.48 20.08 104,256 19.837 -2.02%
2011-05-20 0 0.495 0.490 0.500 0.480 0.510 13,530,000 6,691,100 0.4945 20.08 19.88 20.29 19.48 20.69 333,472 20.065 -1.00%
2011-05-19 0 0.500 0.495 0.500 0.490 0.530 9,470,000 4,795,750 0.5064 20.29 20.08 20.29 19.88 21.50 233,406 20.547 2.04%
2011-05-18 0 0.490 0.490 0.495 0.475 0.500 7,620,000 3,712,450 0.4872 19.88 19.88 20.08 19.27 20.29 187,809 19.767 -1.01%
2011-05-17 0 0.495 0.490 0.495 0.460 0.520 34,640,000 17,106,400 0.4938 20.08 19.88 20.08 18.66 21.10 853,768 20.036 11.24%
2011-05-16 0 0.445 0.445 0.450 0.440 0.460 8,620,000 3,873,950 0.4494 18.06 18.06 18.26 17.85 18.66 212,456 18.234 1.14%
2011-05-13 0 0.440 0.435 0.440 0.410 0.440 12,250,000 5,164,900 0.4216 17.85 17.65 17.85 16.63 17.85 301,924 17.107 7.32%
2011-05-12 0 0.410 0.405 0.410 0.410 0.425 5,150,000 2,130,550 0.4137 16.63 16.43 16.63 16.63 17.24 126,931 16.785 -1.20%
2011-05-11 0 0.415 0.415 0.420 0.405 0.420 5,240,000 2,146,150 0.4096 16.84 16.84 17.04 16.43 17.04 129,150 16.618 2.47%
2011-05-09 0 0.405 0.410 0.420 0.390 0.415 5,460,000 2,203,750 0.4036 16.43 16.63 17.04 15.82 16.84 134,572 16.376 5.19%
2011-05-06 0 0.385 0.380 0.385 0.380 0.390 2,950,000 1,128,200 0.3824 15.62 15.42 15.62 15.42 15.82 72,708 15.517 1.32%
2011-05-05 0 0.380 0.375 0.385 0.370 0.390 5,070,000 1,928,400 0.3804 15.42 15.21 15.62 15.01 15.82 124,960 15.432 1.33%
2011-05-04 0 0.375 0.370 0.375 0.370 0.380 3,880,000 1,445,000 0.3724 15.21 15.01 15.21 15.01 15.42 95,630 15.110 -1.32%
2011-05-03 0 0.380 0.380 0.385 0.380 0.390 3,460,000 1,322,700 0.3823 15.42 15.42 15.62 15.42 15.82 85,278 15.510 0.00%
2011-04-29 0 0.380 0.380 0.390 0.370 0.385 5,784,000 2,175,200 0.3761 15.42 15.42 15.82 15.01 15.62 142,558 15.258 0.00%
2011-04-28 0 0.380 0.380 0.390 0.370 0.400 6,330,000 2,411,150 0.3809 15.42 15.42 15.82 15.01 16.23 156,015 15.455 0.00%
2011-04-27 0 0.380 0.380 0.385 0.380 0.400 10,980,000 4,226,350 0.3849 15.42 15.42 15.62 15.42 16.23 270,623 15.617 -3.80%
2011-04-26 0 0.395 0.395 0.400 0.390 0.405 7,020,000 2,798,100 0.3986 16.03 16.03 16.23 15.82 16.43 173,021 16.172 -1.25%
2011-04-21 0 0.400 0.395 0.400 0.390 0.405 4,960,000 1,981,800 0.3996 16.23 16.03 16.23 15.82 16.43 122,249 16.211 0.00%
2011-04-20 0 0.400 0.400 0.405 0.360 0.420 25,887,142 10,384,863 0.4012 16.23 16.23 16.43 14.61 17.04 638,038 16.276 5.26%
2011-04-19 0 0.380 0.380 0.385 0.355 0.380 3,630,000 1,333,500 0.3674 15.42 15.42 15.62 14.40 15.42 89,468 14.905 2.70%
2011-04-18 0 0.370 0.365 0.375 0.345 0.370 5,570,000 2,018,950 0.3625 15.01 14.81 15.21 14.00 15.01 137,283 14.706 7.25%
2011-04-15 0 0.345 0.345 0.350 0.340 0.345 4,550,000 1,565,350 0.3440 14.00 14.00 14.20 13.79 14.00 112,143 13.958 0.00%
2011-04-14 0 0.345 0.345 0.350 0.335 0.355 5,540,000 1,924,150 0.3473 14.00 14.00 14.20 13.59 14.40 136,544 14.092 1.47%
2011-04-13 0 0.340 0.340 0.345 0.340 0.365 9,630,000 3,315,550 0.3443 13.79 13.79 14.00 13.79 14.81 237,350 13.969 -5.56%
2011-04-12 0 0.360 0.360 0.365 0.355 0.380 5,402,857 1,953,021 0.3615 14.61 14.61 14.81 14.40 15.42 133,164 14.666 -2.70%
2011-04-11 0 0.370 0.365 0.370 0.355 0.380 23,230,714 8,550,524 0.3681 15.01 14.81 15.01 14.40 15.42 572,565 14.934 4.23%
2011-04-08 0 0.355 0.345 0.355 0.310 0.370 40,000,000 13,928,450 0.3482 14.40 14.00 14.40 12.58 15.01 985,876 14.128 7.58%
2011-04-07 0 0.330 0.330 0.335 0.260 0.335 79,382,571 24,304,625 0.3062 13.39 13.39 13.59 10.55 13.59 1,956,534 12.422 29.41%
2011-04-06 0 0.255 0.255 0.260 0.255 0.290 50,550,000 13,690,500 0.2708 10.35 10.35 10.55 10.35 11.77 1,245,900 10.988 -5.56%
2011-04-04 0 0.270 0.270 0.275 0.270 0.280 11,210,000 3,091,800 0.2758 10.95 10.95 11.16 10.95 11.36 276,292 11.190 1.89%
2011-04-01 0 0.265 0.265 0.270 0.260 0.285 21,000,000 5,712,900 0.2720 10.75 10.75 10.95 10.55 11.56 517,585 11.038 0.00%
2011-03-31 0 0.265 0.265 0.280 0.260 0.280 27,470,000 7,395,400 0.2692 10.75 10.75 11.36 10.55 11.36 677,050 10.923 6.00%
2011-03-30 0 0.250 0.250 0.255 0.250 0.260 10,680,000 2,740,750 0.2566 10.14 10.14 10.35 10.14 10.55 263,229 10.412 -3.85%
2011-03-29 0 0.260 0.255 0.265 0.255 0.275 12,600,000 3,344,350 0.2654 10.55 10.35 10.75 10.35 11.16 310,551 10.769 -3.70%
2011-03-28 0 0.270 0.270 0.280 0.270 0.280 4,520,000 1,243,900 0.2752 10.95 10.95 11.36 10.95 11.36 111,404 11.166 3.85%
2011-03-25 0 0.260 0.260 0.270 0.260 0.275 4,290,000 1,157,350 0.2698 10.55 10.55 10.95 10.55 11.16 105,735 10.946 -5.45%
2011-03-24 0 0.275 0.270 0.275 0.270 0.280 6,220,000 1,726,350 0.2775 11.16 10.95 11.16 10.95 11.36 153,304 11.261 -3.51%
2011-03-23 0 0.285 0.275 0.285 0.275 0.285 3,480,000 972,600 0.2795 11.56 11.16 11.56 11.16 11.56 85,771 11.339 -1.72%
2011-03-22 0 0.290 0.275 0.290 0.275 0.290 4,130,000 1,159,250 0.2807 11.77 11.16 11.77 11.16 11.77 101,792 11.388 0.00%
2011-03-21 0 0.290 0.275 0.290 0.275 0.290 2,470,000 696,200 0.2819 11.77 11.16 11.77 11.16 11.77 60,878 11.436 7.41%
2011-03-18 0 0.270 0.270 0.285 0.270 0.280 2,150,000 586,600 0.2728 10.95 10.95 11.56 10.95 11.36 52,991 11.070 0.00%
2011-03-17 0 0.270 0.270 0.275 0.265 0.280 7,090,000 1,914,900 0.2701 10.95 10.95 11.16 10.75 11.36 174,746 10.958 -3.57%
2011-03-16 0 0.280 0.280 0.285 0.280 0.290 1,154,500 324,170 0.2808 11.36 11.36 11.56 11.36 11.77 28,455 11.392 -1.75%
2011-03-15 0 0.285 0.285 0.290 0.275 0.290 5,130,000 1,444,950 0.2817 11.56 11.56 11.77 11.16 11.77 126,439 11.428 -1.72%
2011-03-14 0 0.290 0.290 0.295 0.285 0.290 1,914,285 555,007 0.2899 11.77 11.77 11.97 11.56 11.77 47,181 11.763 0.00%
2011-03-11 0 0.290 0.285 0.290 0.290 0.290 2,860,000 829,400 0.2900 11.77 11.56 11.77 11.77 11.77 70,490 11.766 -1.69%
2011-03-10 0 0.295 0.290 0.295 0.290 0.300 3,560,000 1,045,500 0.2937 11.97 11.77 11.97 11.77 12.17 87,743 11.915 -1.67%
2011-03-09 0 0.300 0.295 0.300 0.290 0.300 5,520,000 1,624,450 0.2943 12.17 11.97 12.17 11.77 12.17 136,051 11.940 0.00%
2011-03-08 0 0.300 0.300 0.305 0.295 0.305 5,780,000 1,716,900 0.2970 12.17 12.17 12.37 11.97 12.37 142,459 12.052 0.00%
2011-03-07 0 0.300 0.295 0.305 0.295 0.310 7,580,000 2,261,800 0.2984 12.17 11.97 12.37 11.97 12.58 186,823 12.107 -1.64%
2011-03-04 0 0.305 0.300 0.305 0.295 0.315 10,105,000 3,045,900 0.3014 12.37 12.17 12.37 11.97 12.78 249,057 12.230 -1.61%
2011-03-03 0 0.310 0.310 0.315 0.310 0.310 10,620,000 3,292,200 0.3100 12.58 12.58 12.78 12.58 12.58 261,750 12.578 1.64%
2011-03-02 0 0.305 0.300 0.305 0.295 0.305 9,087,142 2,739,250 0.3014 12.37 12.17 12.37 11.97 12.37 223,970 12.230 1.67%
2011-03-01 0 0.300 0.295 0.300 0.280 0.300 21,210,000 6,204,000 0.2925 12.17 11.97 12.17 11.36 12.17 522,761 11.868 0.00%
2011-02-28 0 0.300 0.295 0.300 0.270 0.310 38,740,000 11,666,000 0.3011 12.17 11.97 12.17 10.95 12.58 954,821 12.218 7.14%
2011-02-25 0 0.280 0.275 0.280 0.275 0.285 6,080,000 1,686,600 0.2774 11.36 11.16 11.36 11.16 11.56 149,853 11.255 1.82%
2011-02-24 0 0.275 0.270 0.280 0.265 0.285 6,800,000 1,856,750 0.2731 11.16 10.95 11.36 10.75 11.56 167,599 11.079 3.77%
2011-02-23 0 0.265 0.265 0.270 0.265 0.290 11,770,000 3,286,350 0.2792 10.75 10.75 10.95 10.75 11.77 290,094 11.329 0.00%
2011-02-22 0 0.265 0.265 0.270 0.255 0.280 5,651,428 1,554,457 0.2751 10.75 10.75 10.95 10.35 11.36 139,290 11.160 1.92%
2011-02-21 0 0.260 0.255 0.260 0.245 0.275 5,420,000 1,452,300 0.2680 10.55 10.35 10.55 9.940 11.16 133,586 10.872 4.00%
2011-02-18 0 0.250 0.250 0.255 0.250 0.275 14,010,000 3,711,500 0.2649 10.14 10.14 10.35 10.14 11.16 345,303 10.749 -7.41%
2011-02-17 0 0.270 0.265 0.270 0.260 0.275 3,670,000 973,200 0.2652 10.95 10.75 10.95 10.55 11.16 90,454 10.759 1.89%
2011-02-16 0 0.265 0.270 0.280 0.265 0.285 3,050,000 839,800 0.2753 10.75 10.95 11.36 10.75 11.56 75,173 11.172 -3.64%
2011-02-15 0 0.275 0.275 0.285 0.265 0.300 5,880,000 1,631,350 0.2774 11.16 11.16 11.56 10.75 12.17 144,924 11.257 -5.17%
2011-02-14 0 0.290 0.285 0.290 0.280 0.300 16,660,000 4,904,950 0.2944 11.77 11.56 11.77 11.36 12.17 410,617 11.945 7.41%
2011-02-11 0 0.270 0.270 0.275 0.250 0.290 9,774,286 2,728,407 0.2791 10.95 10.95 11.16 10.14 11.77 240,906 11.326 -1.82%
2011-02-10 0 0.275 0.270 0.275 0.240 0.285 16,070,000 4,306,440 0.2680 11.16 10.95 11.16 9.738 11.56 396,076 10.873 14.58%
2011-02-09 0 0.240 0.240 0.245 0.233 0.245 1,580,000 380,770 0.2410 9.738 9.738 9.940 9.454 9.940 38,942 9.7779 0.00%
2011-02-08 0 0.240 0.236 0.245 0.235 0.240 1,890,000 451,320 0.2388 9.738 9.575 9.940 9.535 9.738 46,583 9.6886 -2.04%
2011-02-07 0 0.245 0.240 0.246 0.230 0.245 1,410,000 335,850 0.2382 9.940 9.738 9.981 9.332 9.940 34,752 9.6642 6.52%
2011-02-02 0 0.230 0.213 0.230 0.230 0.230 50,000 11,500 0.2300 9.332 8.642 9.332 9.332 9.332 1,232 9.3318 3.14%
2011-02-01 0 0.223 0.223 0.235 0.220 0.235 750,000 174,140 0.2322 9.048 9.048 9.535 8.926 9.535 18,485 9.4205 -3.04%
2011-01-31 0 0.230 0.216 0.238 0.228 0.230 470,000 108,020 0.2298 9.332 8.764 9.656 9.251 9.332 11,584 9.3249 3.60%
2011-01-28 0 0.222 0.222 0.225 0.214 0.231 2,865,714 653,879 0.2282 9.007 9.007 9.129 8.683 9.372 70,631 9.2577 7.25%
2011-01-27 0 0.207 0.207 0.215 0.207 0.215 510,000 106,070 0.2080 8.399 8.399 8.723 8.399 8.723 12,570 8.4384 -5.48%
2011-01-26 0 0.219 0.219 0.230 0.219 0.248 430,000 94,820 0.2205 8.886 8.886 9.332 8.886 10.06 10,598 8.9468 -1.35%
2011-01-25 0 0.222 0.216 0.222 0.216 0.235 3,160,000 701,810 0.2221 9.007 8.764 9.007 8.764 9.535 77,884 9.0109 -5.53%
2011-01-24 0 0.235 0.233 0.239 0.235 0.247 2,230,000 546,080 0.2449 9.535 9.454 9.697 9.535 10.02 54,963 9.9355 -6.00%
2011-01-21 0 0.250 0.248 0.250 0.232 0.250 9,632,857 2,377,846 0.2468 10.14 10.06 10.14 9.413 10.14 237,420 10.015 4.17%
2011-01-20 0 0.240 0.240 0.245 0.219 0.240 4,820,000 1,143,390 0.2372 9.738 9.738 9.940 8.886 9.738 118,798 9.6247 9.59%
2011-01-19 0 0.219 0.219 0.224 0.219 0.226 1,010,000 226,150 0.2239 8.886 8.886 9.088 8.886 9.170 24,893 9.0848 -3.95%
2011-01-18 0 0.228 0.228 0.234 0.224 0.235 7,190,000 1,640,600 0.2282 9.251 9.251 9.494 9.088 9.535 177,211 9.2579 6.54%
2011-01-17 0 0.214 0.214 0.230 0.214 0.230 2,640,000 605,840 0.2295 8.683 8.683 9.332 8.683 9.332 65,068 9.3109 -3.60%
2011-01-14 0 0.222 0.220 0.222 0.211 0.224 2,374,000 523,892 0.2207 9.007 8.926 9.007 8.561 9.088 58,512 8.9536 3.74%
2011-01-13 0 0.214 0.214 0.218 0.208 0.225 2,480,000 538,560 0.2172 8.683 8.683 8.845 8.439 9.129 61,124 8.8109 -2.73%
2011-01-12 0 0.220 0.208 0.220 0.204 0.225 1,880,000 400,890 0.2132 8.926 8.439 8.926 8.277 9.129 46,336 8.6518 4.76%
2011-01-11 0 0.210 0.205 0.213 0.205 0.245 3,570,000 821,170 0.2300 8.520 8.317 8.642 8.317 9.940 87,989 9.3326 -8.70%
2011-01-10 0 0.230 0.229 0.230 0.190 0.240 19,560,000 4,383,100 0.2241 9.332 9.291 9.332 7.709 9.738 482,093 9.0918 21.05%
2011-01-07 0 0.190 0.187 0.192 0.178 0.190 2,270,000 421,860 0.1858 7.709 7.587 7.790 7.222 7.709 55,948 7.5402 6.74%
2011-01-06 0 0.178 0.167 0.180 0.178 0.180 1,190,000 213,000 0.1790 7.222 6.776 7.303 7.222 7.303 29,330 7.2622 1.14%
2011-01-05 0 0.176 0.167 0.176 - - 500,000 88,000 0.1760 7.141 6.776 7.141 - - 12,323 7.1409 0.00%
2011-01-04 0 0.176 0.170 0.176 0.170 0.176 1,270,000 219,440 0.1728 7.141 6.897 7.141 6.897 7.141 31,302 7.0105 -1.12%
2011-01-03 0 0.178 0.175 0.178 - - 0 0 - 7.222 7.100 7.222 - - 0 - 0.00%
2010-12-31 0 0.178 0.178 0.182 0.178 0.185 1,440,000 258,070 0.1792 7.222 7.222 7.384 7.222 7.506 35,492 7.2713 0.00%
2010-12-30 0 0.178 0.176 0.178 0.162 0.180 2,230,000 392,380 0.1760 7.222 7.141 7.222 6.573 7.303 54,963 7.1390 4.71%
2010-12-29 0 0.170 0.162 0.172 0.162 0.171 400,000 65,620 0.1641 6.897 6.573 6.979 6.573 6.938 9,859 6.6560 -2.30%
2010-12-28 0 0.174 0.165 0.174 0.162 0.174 360,000 60,580 0.1683 7.060 6.695 7.060 6.573 7.060 8,873 6.8275 -0.57%
2010-12-24 0 0.175 0.170 0.177 0.165 0.175 600,000 101,440 0.1691 7.100 6.897 7.181 6.695 7.100 14,788 6.8596 0.00%
2010-12-23 0 0.175 0.175 0.180 0.160 0.185 940,000 161,580 0.1719 7.100 7.100 7.303 6.492 7.506 23,168 6.9743 2.34%
2010-12-22 0 0.171 0.157 0.185 0.149 0.172 3,520,000 557,890 0.1585 6.938 6.370 7.506 6.045 6.979 86,757 6.4305 6.88%
2010-12-21 0 0.160 0.159 0.170 0.150 0.170 4,900,000 795,290 0.1623 6.492 6.451 6.897 6.086 6.897 120,770 6.5852 -4.76%
2010-12-20 0 0.168 0.156 0.168 0.168 0.170 2,870,000 487,420 0.1698 6.816 6.329 6.816 6.816 6.897 70,737 6.8906 1.20%
2010-12-17 0 0.166 0.160 0.170 0.159 0.170 4,420,000 746,160 0.1688 6.735 6.492 6.897 6.451 6.897 108,939 6.8493 7.10%
2010-12-16 0 0.155 0.155 0.160 0.150 0.151 120,000 18,100 0.1508 6.289 6.289 6.492 6.086 6.127 2,958 6.1198 2.65%
2010-12-15 0 0.151 0.153 0.159 0.151 0.152 150,000 22,680 0.1512 6.127 6.208 6.451 6.127 6.167 3,697 6.1346 -2.58%
2010-12-14 0 0.155 0.155 0.163 0.155 0.156 290,000 45,020 0.1552 6.289 6.289 6.613 6.289 6.329 7,148 6.2986 -4.32%
2010-12-13 0 0.162 0.158 0.168 0.161 0.163 650,000 105,540 0.1624 6.573 6.411 6.816 6.532 6.613 16,020 6.5878 -2.99%
2010-12-10 0 0.167 0.167 0.170 0.163 0.170 3,300,000 556,770 0.1687 6.776 6.776 6.897 6.613 6.897 81,335 6.8454 1.21%
2010-12-09 0 0.165 0.165 0.170 0.160 0.170 8,440,000 1,429,070 0.1693 6.695 6.695 6.897 6.492 6.897 208,020 6.8699 3.13%
2010-12-08 0 0.160 0.151 0.163 0.160 0.172 4,830,000 800,920 0.1658 6.492 6.127 6.613 6.492 6.979 119,044 6.7279 1.27%
2010-12-07 1 - - - - - 0 0 - 6.411 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 6.411 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 6.411 - - - - 0 - 0.00%
2010-12-02 0 0.158 0.158 0.160 0.158 0.162 1,900,000 304,000 0.1600 6.411 6.411 6.492 6.411 6.573 46,829 6.4917 2.60%
2010-12-01 0 0.154 0.154 0.159 0.153 0.162 1,580,000 247,530 0.1567 6.248 6.248 6.451 6.208 6.573 38,942 6.3564 0.00%
2010-11-30 0 0.154 0.154 0.160 0.154 0.157 100,000 15,460 0.1546 6.248 6.248 6.492 6.248 6.370 2,465 6.2726 -3.75%
2010-11-29 0 0.160 0.156 0.161 0.156 0.161 1,080,000 172,130 0.1594 6.492 6.329 6.532 6.329 6.532 26,619 6.4665 3.90%
2010-11-26 0 0.154 0.154 0.160 0.154 0.157 1,590,000 247,360 0.1556 6.248 6.248 6.492 6.248 6.370 39,189 6.3120 -6.10%
2010-11-25 0 0.164 0.158 0.164 0.162 0.166 890,000 145,410 0.1634 6.654 6.411 6.654 6.573 6.735 21,936 6.6289 4.46%
2010-11-24 0 0.157 0.157 0.162 0.153 0.169 2,070,000 332,130 0.1604 6.370 6.370 6.573 6.208 6.857 51,019 6.5099 0.64%
2010-11-23 0 0.156 0.154 0.158 0.156 0.166 950,000 150,140 0.1580 6.329 6.248 6.411 6.329 6.735 23,415 6.4123 2.63%
2010-11-22 0 0.152 0.152 0.158 0.152 0.153 450,000 68,710 0.1527 6.167 6.167 6.411 6.167 6.208 11,091 6.1951 0.00%
2010-11-19 0 0.152 0.152 0.169 0.152 0.160 830,000 129,260 0.1557 6.167 6.167 6.857 6.167 6.492 20,457 6.3186 0.66%
2010-11-18 0 0.151 0.151 0.160 0.150 0.160 1,060,000 166,300 0.1569 6.127 6.127 6.492 6.086 6.492 26,126 6.3654 -0.66%
2010-11-17 0 0.152 0.152 0.154 0.152 0.156 900,000 139,380 0.1549 6.167 6.167 6.248 6.167 6.329 22,182 6.2834 1.33%
2010-11-16 0 0.150 0.150 0.152 0.148 0.150 640,000 95,530 0.1493 6.086 6.086 6.167 6.005 6.086 15,774 6.0562 -3.23%
2010-11-15 0 0.155 0.153 0.155 0.142 0.155 2,220,000 330,200 0.1487 6.289 6.208 6.289 5.761 6.289 54,716 6.0348 3.33%
2010-11-12 0 0.150 0.150 0.159 0.150 0.152 270,000 40,580 0.1503 6.086 6.086 6.451 6.086 6.167 6,655 6.0980 -5.66%
2010-11-11 0 0.159 0.155 0.162 0.159 0.170 3,330,000 548,410 0.1647 6.451 6.289 6.573 6.451 6.897 82,074 6.6819 -6.47%
2010-11-10 0 0.170 0.167 0.170 0.161 0.170 5,500,000 924,860 0.1682 6.897 6.776 6.897 6.532 6.897 135,558 6.8226 0.00%
2010-11-09 0 0.170 0.166 0.170 0.161 0.170 5,030,000 834,070 0.1658 6.897 6.735 6.897 6.532 6.897 123,974 6.7278 6.25%
2010-11-08 0 0.160 0.156 0.162 0.146 0.160 3,640,000 574,760 0.1579 6.492 6.329 6.573 5.924 6.492 89,715 6.4065 5.26%
2010-11-05 0 0.152 0.146 0.152 0.150 0.155 1,620,000 246,310 0.1520 6.167 5.924 6.167 6.086 6.289 39,928 6.1689 -0.65%
2010-11-04 0 0.153 0.150 0.153 0.142 0.153 1,680,000 250,970 0.1494 6.208 6.086 6.208 5.761 6.208 41,407 6.0611 2.00%
2010-11-03 0 0.150 0.145 0.150 0.137 0.150 3,940,000 569,160 0.1445 6.086 5.883 6.086 5.559 6.086 97,109 5.8611 4.17%
2010-11-02 0 0.144 0.143 0.146 0.144 0.146 960,000 139,160 0.1450 5.843 5.802 5.924 5.843 5.924 23,661 5.8814 -2.04%
2010-11-01 0 0.147 0.147 0.149 0.144 0.150 1,760,000 255,890 0.1454 5.964 5.964 6.045 5.843 6.086 43,379 5.8990 -2.00%
2010-10-29 0 0.150 0.149 0.151 0.150 0.155 2,340,000 353,040 0.1509 6.086 6.045 6.127 6.086 6.289 57,674 6.1213 -2.60%
2010-10-28 0 0.154 0.151 0.154 0.150 0.155 380,000 58,220 0.1532 6.248 6.127 6.248 6.086 6.289 9,366 6.2162 2.67%
2010-10-27 0 0.150 0.150 0.153 0.148 0.160 5,530,000 837,170 0.1514 6.086 6.086 6.208 6.005 6.492 136,297 6.1422 -3.23%
2010-10-26 0 0.155 0.154 0.155 0.150 0.198 26,700,000 4,652,400 0.1742 6.289 6.248 6.289 6.086 8.033 658,072 7.0697 -5.49%
2010-10-25 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 6.654 - - - - 0 - 0.00%
2010-09-10 0 0.164 0.158 0.164 0.153 0.164 790,000 127,210 0.1610 6.654 6.411 6.654 6.208 6.654 19,471 6.5333 3.80%
2010-09-09 0 0.158 0.158 0.160 0.158 0.164 330,000 52,900 0.1603 6.411 6.411 6.492 6.411 6.654 8,133 6.5040 -1.25%
2010-09-08 0 0.160 0.160 0.164 0.158 0.164 290,000 46,120 0.1590 6.492 6.492 6.654 6.411 6.654 7,148 6.4525 1.27%
2010-09-07 0 0.158 0.157 0.160 0.157 0.160 372,000 59,014 0.1586 6.411 6.370 6.492 6.370 6.492 9,169 6.4365 -0.63%
2010-09-06 0 0.159 0.159 0.164 0.159 0.160 640,000 101,960 0.1593 6.451 6.451 6.654 6.451 6.492 15,774 6.4638 -0.63%
2010-09-03 0 0.160 0.159 0.164 0.160 0.165 1,390,000 222,680 0.1602 6.492 6.451 6.654 6.492 6.695 34,259 6.4999 0.00%
2010-09-02 0 0.160 0.158 0.165 0.160 0.161 1,370,000 219,470 0.1602 6.492 6.411 6.695 6.492 6.532 33,766 6.4997 0.00%
2010-09-01 0 0.160 0.160 0.165 0.157 0.165 2,370,000 379,970 0.1603 6.492 6.492 6.695 6.370 6.695 58,413 6.5049 -4.19%
2010-08-31 0 0.167 0.160 0.168 0.167 0.168 180,000 30,190 0.1677 6.776 6.492 6.816 6.776 6.816 4,436 6.8050 2.45%
2010-08-30 0 0.163 0.163 0.171 0.161 0.163 480,000 78,120 0.1628 6.613 6.613 6.938 6.532 6.613 11,831 6.6033 0.00%
2010-08-27 0 0.163 0.162 0.165 0.160 0.163 430,000 69,530 0.1617 6.613 6.573 6.695 6.492 6.613 10,598 6.5606 0.00%
2010-08-26 0 0.163 0.163 0.167 0.163 0.163 210,000 34,230 0.1630 6.613 6.613 6.776 6.613 6.613 5,176 6.6134 -1.21%
2010-08-25 0 0.165 0.165 0.169 0.161 0.169 460,000 77,020 0.1674 6.695 6.695 6.857 6.532 6.857 11,338 6.7933 0.00%
2010-08-24 0 0.165 0.165 0.171 0.165 0.173 470,000 77,630 0.1652 6.695 6.695 6.938 6.695 7.019 11,584 6.7015 -4.62%
2010-08-23 0 0.173 0.168 0.173 0.175 0.177 560,000 98,920 0.1766 7.019 6.816 7.019 7.100 7.181 13,802 7.1669 4.22%
2010-08-20 0 0.166 0.165 0.170 0.166 0.170 1,040,000 175,320 0.1686 6.735 6.695 6.897 6.735 6.897 25,633 6.8397 -2.35%
2010-08-19 0 0.170 0.168 0.170 0.170 0.173 760,000 129,970 0.1710 6.897 6.816 6.897 6.897 7.019 18,732 6.9385 -1.73%
2010-08-18 0 0.173 0.170 0.173 0.165 0.174 100,000 17,100 0.1710 7.019 6.897 7.019 6.695 7.060 2,465 6.9380 0.00%
2010-08-17 0 0.173 0.170 0.175 0.170 0.173 50,000 8,590 0.1718 7.019 6.897 7.100 6.897 7.019 1,232 6.9705 0.00%
2010-08-16 0 0.173 0.165 0.175 - - 0 0 - 7.019 6.695 7.100 - - 0 - 0.00%
2010-08-13 0 0.173 0.165 0.175 0.173 0.173 260,000 44,980 0.1730 7.019 6.695 7.100 7.019 7.019 6,408 7.0191 1.76%
2010-08-12 0 0.170 0.165 0.170 0.162 0.177 2,110,000 360,640 0.1709 6.897 6.695 6.897 6.573 7.181 52,005 6.9347 4.94%
2010-08-11 0 0.162 0.162 0.170 0.160 0.164 730,000 118,560 0.1624 6.573 6.573 6.897 6.492 6.654 17,992 6.5895 -4.71%
2010-08-10 0 0.170 0.165 0.170 0.170 0.170 50,000 8,500 0.1700 6.897 6.695 6.897 6.897 6.897 1,232 6.8974 0.00%
2010-08-09 0 0.170 0.165 0.178 0.168 0.180 1,260,000 215,190 0.1708 6.897 6.695 7.222 6.816 7.303 31,055 6.9293 0.00%
2010-08-06 0 0.170 0.168 0.170 0.170 0.174 557,522 95,209 0.1708 6.897 6.816 6.897 6.897 7.060 13,741 6.9287 -2.30%
2010-08-05 0 0.174 0.168 0.174 0.167 0.180 1,760,000 301,800 0.1715 7.060 6.816 7.060 6.776 7.303 43,379 6.9574 -2.25%
2010-08-04 0 0.178 0.173 0.178 0.178 0.180 350,000 62,880 0.1797 7.222 7.019 7.222 7.222 7.303 8,626 7.2892 4.09%
2010-08-03 0 0.171 0.170 0.177 0.170 0.180 1,350,000 233,590 0.1730 6.938 6.897 7.181 6.897 7.303 33,273 7.0203 -3.93%
2010-08-02 0 0.178 0.170 0.178 0.178 0.184 560,000 99,940 0.1785 7.222 6.897 7.222 7.222 7.465 13,802 7.2408 4.09%
2010-07-30 0 0.171 0.167 0.171 0.171 0.182 710,000 121,520 0.1712 6.938 6.776 6.938 6.938 7.384 17,499 6.9443 -0.58%
2010-07-29 0 0.172 0.172 0.179 0.162 0.179 22,090,000 3,797,500 0.1719 6.979 6.979 7.263 6.573 7.263 544,450 6.9749 0.00%
2010-07-28 0 0.172 0.171 0.176 0.171 0.181 930,000 161,790 0.1740 6.979 6.938 7.141 6.938 7.344 22,922 7.0584 -4.44%
2010-07-27 0 0.180 0.174 0.180 0.172 0.190 630,000 115,390 0.1832 7.303 7.060 7.303 6.979 7.709 15,528 7.4313 -2.70%
2010-07-26 0 0.185 0.181 0.185 0.169 0.185 41,910,000 7,124,830 0.1700 7.506 7.344 7.506 6.857 7.506 1,032,951 6.8975 9.47%
2010-07-23 0 0.169 0.165 0.169 0.168 0.169 720,000 121,580 0.1689 6.857 6.695 6.857 6.816 6.857 17,746 6.8512 3.05%
2010-07-22 0 0.164 0.164 0.169 0.160 0.165 1,300,000 212,140 0.1632 6.654 6.654 6.857 6.492 6.695 32,041 6.6209 0.61%
2010-07-21 0 0.163 0.161 0.165 0.160 0.163 490,000 79,300 0.1618 6.613 6.532 6.695 6.492 6.613 12,077 6.5662 0.00%
2010-07-20 0 0.163 0.163 0.169 0.163 0.168 290,000 48,290 0.1665 6.613 6.613 6.857 6.613 6.816 7,148 6.7561 -4.12%
2010-07-19 0 0.170 0.156 0.170 0.156 0.170 1,350,000 214,170 0.1586 6.897 6.329 6.897 6.329 6.897 33,273 6.4367 4.94%
2010-07-16 0 0.162 0.160 0.170 0.156 0.170 6,580,000 1,063,720 0.1617 6.573 6.492 6.897 6.329 6.897 162,177 6.5590 -4.71%
2010-07-15 0 0.170 0.169 0.170 0.165 0.174 2,220,000 369,530 0.1665 6.897 6.857 6.897 6.695 7.060 54,716 6.7536 -2.30%
2010-07-14 0 0.174 0.174 0.181 0.173 0.175 1,370,000 238,980 0.1744 7.060 7.060 7.344 7.019 7.100 33,766 7.0775 -4.92%
2010-07-13 0 0.183 0.175 0.183 0.178 0.189 530,000 95,320 0.1798 7.425 7.100 7.425 7.222 7.668 13,063 7.2970 -1.08%
2010-07-12 0 0.185 0.185 0.186 0.185 0.185 120,000 22,200 0.1850 7.506 7.506 7.547 7.506 7.506 2,958 7.5060 0.00%
2010-07-09 0 0.185 0.185 0.190 0.185 0.190 730,000 137,550 0.1884 7.506 7.506 7.709 7.506 7.709 17,992 7.6450 -1.07%
2010-07-08 0 0.187 0.187 0.189 0.180 0.200 4,620,000 892,960 0.1933 7.587 7.587 7.668 7.303 8.115 113,869 7.8420 8.72%
2010-07-07 0 0.172 0.172 0.180 0.169 0.175 310,000 53,550 0.1727 6.979 6.979 7.303 6.857 7.100 7,641 7.0087 -1.71%
2010-07-06 0 0.175 0.170 0.175 0.175 0.175 280,000 49,000 0.1750 7.100 6.897 7.100 7.100 7.100 6,901 7.1003 -2.78%
2010-07-05 0 0.180 0.175 0.180 - - 0 0 - 7.303 7.100 7.303 - - 0 - 0.00%
2010-07-02 0 0.180 0.170 0.180 0.178 0.180 410,000 73,600 0.1795 7.303 6.897 7.303 7.222 7.303 10,105 7.2834 -1.64%
2010-06-30 0 0.183 0.183 0.185 0.180 0.183 270,000 49,320 0.1827 7.425 7.425 7.506 7.303 7.425 6,655 7.4113 1.67%
2010-06-29 0 0.180 0.173 0.180 0.175 0.180 1,630,000 289,900 0.1779 7.303 7.019 7.303 7.100 7.303 40,174 7.2160 0.00%
2010-06-28 0 0.180 0.180 0.184 0.178 0.194 590,000 106,580 0.1806 7.303 7.303 7.465 7.222 7.871 14,542 7.3293 2.86%
2010-06-25 0 0.175 0.175 0.179 0.173 0.190 4,990,000 895,000 0.1794 7.100 7.100 7.263 7.019 7.709 122,988 7.2771 -7.89%
2010-06-24 0 0.190 0.190 0.200 0.190 0.200 160,000 31,030 0.1939 7.709 7.709 8.115 7.709 8.115 3,944 7.8686 -3.06%
2010-06-23 0 0.196 0.195 0.196 - - 0 0 - 7.952 7.912 7.952 - - 0 - -2.49%
2010-06-22 0 0.201 0.191 0.201 0.198 0.202 1,000,000 201,360 0.2014 8.155 7.749 8.155 8.033 8.196 24,647 8.1698 3.61%
2010-06-21 0 0.194 0.185 0.200 0.185 0.194 1,800,000 346,100 0.1923 7.871 7.506 8.115 7.506 7.871 44,364 7.8013 0.00%
2010-06-18 0 0.194 0.190 0.195 0.190 0.194 620,000 117,880 0.1901 7.871 7.709 7.912 7.709 7.871 15,281 7.7141 -0.51%
2010-06-17 0 0.195 0.190 0.195 0.197 0.197 160,000 31,520 0.1970 7.912 7.709 7.912 7.993 7.993 3,944 7.9929 -1.02%
2010-06-15 0 0.197 0.190 0.197 0.190 0.200 1,100,000 209,990 0.1909 7.993 7.709 7.993 7.709 8.115 27,112 7.7454 4.79%
2010-06-14 0 0.188 0.188 0.195 0.188 0.188 600,000 112,800 0.1880 7.628 7.628 7.912 7.628 7.628 14,788 7.6277 1.08%
2010-06-11 0 0.186 0.186 0.190 0.186 0.190 580,000 110,120 0.1899 7.547 7.547 7.709 7.547 7.709 14,295 7.7033 -2.11%
2010-06-10 0 0.190 0.186 0.190 0.190 0.190 160,000 30,400 0.1900 7.709 7.547 7.709 7.709 7.709 3,944 7.7089 0.00%
2010-06-09 0 0.190 0.186 0.192 0.185 0.190 2,790,000 528,350 0.1894 7.709 7.547 7.790 7.506 7.709 68,765 7.6834 0.00%
2010-06-08 0 0.190 0.189 0.198 0.189 0.200 980,000 187,540 0.1914 7.709 7.668 8.033 7.668 8.115 24,154 7.7644 -5.00%
2010-06-07 0 0.200 0.190 0.200 0.190 0.200 270,000 52,380 0.1940 8.115 7.709 8.115 7.709 8.115 6,655 7.8712 0.00%
2010-06-04 0 0.200 0.191 0.202 0.198 0.200 480,000 95,740 0.1995 8.115 7.749 8.196 8.033 8.115 11,831 8.0926 0.00%
2010-06-03 0 0.200 0.198 0.200 0.199 0.210 1,260,000 253,650 0.2013 8.115 8.033 8.115 8.074 8.520 31,055 8.1677 0.00%
2010-06-02 0 0.200 0.200 0.203 0.198 0.210 1,120,000 225,210 0.2011 8.115 8.115 8.236 8.033 8.520 27,605 8.1584 0.00%
2010-06-01 0 0.200 0.196 0.200 0.200 0.202 220,000 44,380 0.2017 8.115 7.952 8.115 8.115 8.196 5,422 8.1847 -0.99%
2010-05-31 0 0.202 0.202 0.209 0.202 0.202 180,000 36,360 0.2020 8.196 8.196 8.480 8.196 8.196 4,436 8.1958 0.00%
2010-05-28 0 0.202 0.202 0.204 0.199 0.206 700,000 140,700 0.2010 8.196 8.196 8.277 8.074 8.358 17,253 8.1552 -1.46%
2010-05-27 0 0.205 0.200 0.207 0.190 0.205 3,260,000 650,700 0.1996 8.317 8.115 8.399 7.709 8.317 80,349 8.0984 6.77%
2010-05-26 0 0.192 0.185 0.192 0.189 0.194 140,000 26,980 0.1927 7.790 7.506 7.790 7.668 7.871 3,451 7.8190 1.59%
2010-05-25 0 0.189 0.177 0.189 0.175 0.192 4,880,000 881,400 0.1806 7.668 7.181 7.668 7.100 7.790 120,277 7.3281 -2.58%
2010-05-24 0 0.194 0.192 0.194 0.190 0.197 1,180,000 227,800 0.1931 7.871 7.790 7.871 7.709 7.993 29,083 7.8327 0.52%
2010-05-20 0 0.193 0.193 0.195 0.172 0.200 6,830,000 1,281,940 0.1877 7.831 7.831 7.912 6.979 8.115 168,338 7.6153 -5.85%
2010-05-19 0 0.205 0.205 0.210 0.200 0.220 5,121,428 1,055,811 0.2062 8.317 8.317 8.520 8.115 8.926 126,227 8.3644 -5.96%
2010-05-18 0 0.218 0.218 0.225 0.218 0.230 3,600,000 805,640 0.2238 8.845 8.845 9.129 8.845 9.332 88,729 9.0798 -4.80%
2010-05-17 0 0.229 0.221 0.230 0.220 0.240 3,830,000 850,580 0.2221 9.291 8.967 9.332 8.926 9.738 94,398 9.0106 0.44%
2010-05-14 0 0.228 0.228 0.233 0.226 0.285 21,582,857 5,379,483 0.2492 9.251 9.251 9.454 9.170 11.56 531,950 10.113 0.88%
2010-05-13 1 - - - - - 0 0 - 9.170 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 9.170 - - - - 0 - 0.00%
2010-05-11 0 0.226 0.226 0.228 0.226 0.230 2,900,000 662,440 0.2284 9.170 9.170 9.251 9.170 9.332 71,476 9.2680 -1.31%
2010-05-10 0 0.229 0.224 0.232 0.220 0.229 820,000 185,780 0.2266 9.291 9.088 9.413 8.926 9.291 20,210 9.1923 4.57%
2010-05-07 0 0.219 0.218 0.219 0.219 0.225 2,410,000 533,490 0.2214 8.886 8.845 8.886 8.886 9.129 59,399 8.9815 -4.37%
2010-05-06 0 0.229 0.211 0.228 0.210 0.240 9,550,000 2,172,860 0.2275 9.291 8.561 9.251 8.520 9.738 235,378 9.2314 2.69%
2010-05-05 0 0.223 0.222 0.224 0.220 0.240 10,710,000 2,469,820 0.2306 9.048 9.007 9.088 8.926 9.738 263,968 9.3565 -5.51%
2010-05-04 0 0.236 0.236 0.243 0.236 0.249 3,330,000 792,300 0.2379 9.575 9.575 9.859 9.575 10.10 82,074 9.6535 -1.67%
2010-05-03 0 0.240 0.238 0.240 0.235 0.246 6,070,000 1,456,270 0.2399 9.738 9.656 9.738 9.535 9.981 149,607 9.7340 -4.00%
2010-04-30 0 0.250 0.249 0.255 0.250 0.265 10,102,857 2,578,150 0.2552 10.14 10.10 10.35 10.14 10.75 249,004 10.354 -5.66%
2010-04-29 0 0.265 0.260 0.265 0.247 0.275 15,420,000 4,026,490 0.2611 10.75 10.55 10.75 10.02 11.16 380,055 10.594 6.00%
2010-04-28 0 0.250 0.247 0.250 0.243 0.250 5,630,000 1,395,830 0.2479 10.14 10.02 10.14 9.859 10.14 138,762 10.059 0.00%
2010-04-27 0 0.250 0.250 0.255 0.243 0.255 8,340,000 2,084,690 0.2500 10.14 10.14 10.35 9.859 10.35 205,555 10.142 1.63%
2010-04-26 0 0.246 0.241 0.246 0.239 0.247 15,790,000 3,804,400 0.2409 9.981 9.778 9.981 9.697 10.02 389,174 9.7756 1.23%
2010-04-23 0 0.243 0.242 0.247 0.241 0.247 3,010,000 737,480 0.2450 9.859 9.819 10.02 9.778 10.02 74,187 9.9408 -1.62%
2010-04-22 0 0.247 0.244 0.247 0.245 0.249 3,170,000 778,530 0.2456 10.02 9.900 10.02 9.940 10.10 78,131 9.9645 -1.20%
2010-04-21 0 0.250 0.250 0.255 0.240 0.260 14,130,000 3,540,840 0.2506 10.14 10.14 10.35 9.738 10.55 348,261 10.167 4.17%
2010-04-20 0 0.240 0.237 0.241 0.227 0.240 5,120,000 1,222,740 0.2388 9.738 9.616 9.778 9.210 9.738 126,192 9.6895 1.69%
2010-04-19 0 0.236 0.234 0.236 0.230 0.245 4,280,000 1,004,290 0.2346 9.575 9.494 9.575 9.332 9.940 105,489 9.5204 -3.28%
2010-04-16 0 0.244 0.245 0.246 0.235 0.246 10,190,000 2,467,830 0.2422 9.900 9.940 9.981 9.535 9.981 251,152 9.8260 2.52%
2010-04-15 0 0.238 0.235 0.240 0.235 0.238 4,930,000 1,165,060 0.2363 9.656 9.535 9.738 9.535 9.656 121,509 9.5882 0.85%
2010-04-14 0 0.236 0.236 0.240 0.235 0.250 6,780,000 1,624,400 0.2396 9.575 9.575 9.738 9.535 10.14 167,106 9.7208 0.43%
2010-04-13 0 0.235 0.230 0.235 0.216 0.240 11,960,000 2,784,880 0.2328 9.535 9.332 9.535 8.764 9.738 294,777 9.4474 2.17%
2010-04-12 0 0.230 0.228 0.230 0.223 0.240 10,060,000 2,312,920 0.2299 9.332 9.251 9.332 9.048 9.738 247,948 9.3283 -2.95%
2010-04-09 0 0.237 0.230 0.231 0.228 0.240 15,150,000 3,527,670 0.2328 9.616 9.332 9.372 9.251 9.738 373,400 9.4474 3.95%
2010-04-08 0 0.228 0.225 0.228 0.223 0.240 5,560,000 1,279,950 0.2302 9.251 9.129 9.251 9.048 9.738 137,037 9.3402 -0.87%
2010-04-07 0 0.230 0.230 0.235 0.230 0.250 18,350,000 4,457,920 0.2429 9.332 9.332 9.535 9.332 10.14 452,270 9.8568 -2.54%
2010-04-01 0 0.236 0.236 0.240 0.235 0.240 4,020,000 954,760 0.2375 9.575 9.575 9.738 9.535 9.738 99,081 9.6362 -2.88%
2010-03-31 0 0.243 0.235 0.245 0.233 0.250 13,110,000 3,161,220 0.2411 9.859 9.535 9.940 9.454 10.14 323,121 9.7834 -2.80%
2010-03-30 0 0.250 0.248 0.255 0.247 0.255 3,188,571 795,540 0.2495 10.14 10.06 10.35 10.02 10.35 78,588 10.123 0.00%
2010-03-29 0 0.250 0.250 0.255 0.245 0.260 7,850,000 1,966,500 0.2505 10.14 10.14 10.35 9.940 10.55 193,478 10.164 -3.85%
2010-03-26 0 0.260 0.260 0.265 0.260 0.270 2,600,000 691,000 0.2658 10.55 10.55 10.75 10.55 10.95 64,082 10.783 -1.89%
2010-03-25 0 0.265 0.260 0.270 0.260 0.275 4,330,000 1,145,500 0.2645 10.75 10.55 10.95 10.55 11.16 106,721 10.734 -3.64%
2010-03-24 0 0.275 0.270 0.275 0.260 0.275 8,220,000 2,233,150 0.2717 11.16 10.95 11.16 10.55 11.16 202,597 11.023 3.77%
2010-03-23 0 0.265 0.260 0.265 0.260 0.270 6,100,000 1,618,100 0.2653 10.75 10.55 10.75 10.55 10.95 150,346 10.763 -3.64%
2010-03-22 0 0.275 0.270 0.275 0.265 0.275 5,660,000 1,528,300 0.2700 11.16 10.95 11.16 10.75 11.16 139,501 10.955 0.00%
2010-03-19 0 0.275 0.270 0.275 0.270 0.285 7,220,000 1,978,300 0.2740 11.16 10.95 11.16 10.95 11.56 177,951 11.117 -3.51%
2010-03-18 0 0.285 0.280 0.285 0.270 0.295 37,870,000 10,763,500 0.2842 11.56 11.36 11.56 10.95 11.97 933,378 11.532 5.56%
2010-03-17 0 0.270 0.260 0.270 0.248 0.270 12,940,000 3,379,080 0.2611 10.95 10.55 10.95 10.06 10.95 318,931 10.595 8.87%
2010-03-16 0 0.248 0.248 0.250 0.248 0.255 6,030,000 1,513,560 0.2510 10.06 10.06 10.14 10.06 10.35 148,621 10.184 -2.75%
2010-03-15 0 0.255 0.249 0.255 0.248 0.265 2,720,000 679,870 0.2500 10.35 10.10 10.35 10.06 10.75 67,040 10.141 -1.92%
2010-03-12 0 0.260 0.250 0.260 0.247 0.265 5,050,000 1,283,860 0.2542 10.55 10.14 10.55 10.02 10.75 124,467 10.315 4.00%
2010-03-11 0 0.250 0.250 0.255 0.247 0.260 6,730,000 1,689,390 0.2510 10.14 10.14 10.35 10.02 10.55 165,874 10.185 -3.85%
2010-03-10 0 0.260 0.260 0.265 0.255 0.270 4,010,000 1,038,850 0.2591 10.55 10.55 10.75 10.35 10.95 98,834 10.511 -1.89%
2010-03-09 0 0.265 0.260 0.265 0.250 0.270 7,800,000 2,028,250 0.2600 10.75 10.55 10.75 10.14 10.95 192,246 10.550 1.92%
2010-03-08 0 0.260 0.260 0.270 0.260 0.280 6,220,000 1,673,450 0.2690 10.55 10.55 10.95 10.55 11.36 153,304 10.916 -3.70%
2010-03-05 0 0.270 0.270 0.275 0.242 0.280 21,250,000 5,620,170 0.2645 10.95 10.95 11.16 9.819 11.36 523,746 10.731 3.85%
2010-03-04 0 0.260 0.260 0.265 0.250 0.285 23,780,000 6,169,200 0.2594 10.55 10.55 10.75 10.14 11.56 586,103 10.526 -8.77%
2010-03-03 0 0.285 0.275 0.280 0.240 0.290 57,732,527 15,786,692 0.2734 11.56 11.16 11.36 9.738 11.77 1,422,927 11.095 20.25%
2010-03-02 0 0.237 0.235 0.237 0.208 0.237 29,980,000 6,727,950 0.2244 9.616 9.535 9.616 8.439 9.616 738,914 9.1052 15.05%
2010-03-01 0 0.206 0.206 0.207 0.205 0.210 4,300,000 892,650 0.2076 8.358 8.358 8.399 8.317 8.520 105,982 8.4227 -1.90%
2010-02-26 0 0.210 0.205 0.210 0.205 0.218 10,910,000 2,297,570 0.2106 8.520 8.317 8.520 8.317 8.845 268,898 8.5444 -1.87%
2010-02-25 0 0.214 0.214 0.215 0.192 0.229 306,460,000 48,604,780 0.1586 8.683 8.683 8.723 7.790 9.291 7,553,287 6.4349 13.23%
2010-02-24 1 - - - - - 0 0 - 7.668 - - - - 0 - 0.00%
2010-02-23 0 0.189 0.189 0.190 0.188 0.205 39,430,000 7,667,400 0.1945 7.668 7.668 7.709 7.628 8.317 971,827 7.8897 1.61%
2010-02-22 0 0.186 0.187 0.193 0.182 0.205 20,860,000 4,028,560 0.1931 7.547 7.587 7.831 7.384 8.317 514,134 7.8356 0.00%
2010-02-19 0 0.186 0.187 0.189 0.180 0.207 21,670,000 4,176,770 0.1927 7.547 7.587 7.668 7.303 8.399 534,098 7.8202 1.64%
2010-02-18 0 0.183 0.183 0.185 0.182 0.216 16,790,000 3,363,270 0.2003 7.425 7.425 7.506 7.384 8.764 413,821 8.1273 -4.69%
2010-02-17 0 0.192 0.190 0.192 0.190 0.240 8,820,000 1,944,140 0.2204 7.790 7.709 7.790 7.709 9.738 217,386 8.9433 -18.64%
2010-02-12 0 0.236 0.236 0.237 0.205 0.246 20,970,000 4,948,850 0.2360 9.575 9.575 9.616 8.317 9.981 516,845 9.5751 9.77%
2010-02-11 0 0.215 0.219 0.220 0.184 0.275 25,860,000 6,042,310 0.2337 8.723 8.886 8.926 7.465 11.16 637,369 9.4801 17.49%
2010-02-10 1 - - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2010-02-09 0 0.183 0.182 0.183 0.180 0.216 9,340,000 1,816,850 0.1945 7.425 7.384 7.425 7.303 8.764 230,202 7.8924 -16.06%
2010-02-08 0 0.218 0.217 0.223 0.217 0.225 5,630,000 1,243,080 0.2208 8.845 8.804 9.048 8.804 9.129 138,762 8.9584 -3.11%
2010-02-05 0 0.225 0.225 0.232 0.216 0.238 1,520,000 345,190 0.2271 9.129 9.129 9.413 8.764 9.656 37,463 9.2141 0.00%
2010-02-04 0 0.225 0.224 0.240 0.216 0.240 4,920,000 1,102,150 0.2240 9.129 9.088 9.738 8.764 9.738 121,263 9.0889 -4.26%
2010-02-03 0 0.235 0.235 0.243 0.210 0.243 8,540,000 1,914,910 0.2242 9.535 9.535 9.859 8.520 9.859 210,484 9.0976 2.62%
2010-02-02 0 0.229 0.227 0.230 0.229 0.260 6,190,000 1,497,910 0.2420 9.291 9.210 9.332 9.291 10.55 152,564 9.8182 -7.66%
2010-02-01 0 0.248 0.240 0.248 0.235 0.260 4,460,000 1,086,480 0.2436 10.06 9.738 10.06 9.535 10.55 109,925 9.8838 -6.42%
2010-01-29 0 0.265 0.260 0.265 0.250 0.290 4,690,000 1,251,950 0.2669 10.75 10.55 10.75 10.14 11.77 115,594 10.831 -10.17%
2010-01-28 0 0.295 0.290 0.295 0.280 0.320 950,000 275,950 0.2905 11.97 11.77 11.97 11.36 12.98 23,415 11.785 1.72%
2010-01-27 0 0.290 0.290 0.300 0.280 0.300 670,000 192,650 0.2875 11.77 11.77 12.17 11.36 12.17 16,513 11.666 -3.33%
2010-01-26 0 0.300 0.295 0.300 0.295 0.320 4,210,000 1,264,050 0.3002 12.17 11.97 12.17 11.97 12.98 103,763 12.182 -4.76%
2010-01-25 0 0.315 0.315 0.320 0.315 0.330 1,150,000 374,300 0.3255 12.78 12.78 12.98 12.78 13.39 28,344 13.206 -4.55%
2010-01-22 0 0.330 0.330 0.335 0.295 0.330 6,580,000 2,034,650 0.3092 13.39 13.39 13.59 11.97 13.39 162,177 12.546 -1.49%
2010-01-21 0 0.335 0.330 0.335 0.320 0.350 4,620,000 1,557,900 0.3372 13.59 13.39 13.59 12.98 14.20 113,869 13.682 -4.29%
2010-01-20 0 0.350 0.340 0.350 0.300 0.380 22,160,000 7,726,400 0.3487 14.20 13.79 14.20 12.17 15.42 546,175 14.146 18.64%
2010-01-19 0 0.295 0.290 0.300 0.265 0.310 9,210,000 2,614,300 0.2839 11.97 11.77 12.17 10.75 12.58 226,998 11.517 -3.28%
2010-01-18 0 0.305 0.305 0.310 0.300 0.375 43,060,857 14,686,483 0.3411 12.37 12.37 12.58 12.17 15.21 1,061,316 13.838 0.00%
2010-01-15 0 0.305 0.300 0.305 0.227 0.325 52,741,428 15,600,468 0.2958 12.37 12.17 12.37 9.210 13.19 1,299,912 12.001 36.16%
2010-01-14 0 0.224 0.222 0.224 0.203 0.243 28,951,428 6,506,500 0.2247 9.088 9.007 9.088 8.236 9.859 713,563 9.1183 10.89%
2010-01-13 0 0.202 0.201 0.202 0.200 0.204 4,490,000 906,820 0.2020 8.196 8.155 8.196 8.115 8.277 110,665 8.1943 -1.46%
2010-01-12 0 0.205 0.203 0.205 0.196 0.209 18,210,000 3,662,020 0.2011 8.317 8.236 8.317 7.952 8.480 448,820 8.1592 5.13%
2010-01-11 0 0.195 0.195 0.197 0.192 0.200 4,230,000 821,630 0.1942 7.912 7.912 7.993 7.790 8.115 104,256 7.8809 0.52%
2010-01-08 0 0.194 0.194 0.196 0.184 0.200 6,960,000 1,349,720 0.1939 7.871 7.871 7.952 7.465 8.115 171,542 7.8681 4.30%
2010-01-07 0 0.186 0.186 0.190 0.185 0.190 1,060,000 197,110 0.1860 7.547 7.547 7.709 7.506 7.709 26,126 7.5447 -2.11%
2010-01-06 0 0.190 0.188 0.190 0.187 0.195 4,850,000 926,650 0.1911 7.709 7.628 7.709 7.587 7.912 119,537 7.7520 -1.04%
2010-01-05 0 0.192 0.192 0.193 0.190 0.200 3,140,000 614,690 0.1958 7.790 7.790 7.831 7.709 8.115 77,391 7.9426 -1.54%
2010-01-04 0 0.195 0.192 0.195 0.191 0.199 3,500,000 680,590 0.1945 7.912 7.790 7.912 7.749 8.074 86,264 7.8896 0.00%
2009-12-31 0 0.195 0.191 0.195 0.184 0.195 1,064,285 202,690 0.1904 7.912 7.749 7.912 7.465 7.912 26,231 7.7270 0.00%
2009-12-30 0 0.195 0.192 0.197 0.189 0.205 3,560,000 691,260 0.1942 7.912 7.790 7.993 7.668 8.317 87,743 7.8782 -2.01%
2009-12-29 0 0.199 0.196 0.200 0.186 0.215 22,320,000 4,504,955 0.2018 8.074 7.952 8.115 7.547 8.723 550,119 8.1891 6.99%
2009-12-28 0 0.186 0.183 0.186 0.176 0.186 3,400,000 621,040 0.1827 7.547 7.425 7.547 7.141 7.547 83,799 7.4110 4.49%
2009-12-24 0 0.178 0.176 0.178 0.175 0.179 760,000 134,150 0.1765 7.222 7.141 7.222 7.100 7.263 18,732 7.1617 2.30%
2009-12-23 0 0.174 0.174 0.175 0.174 0.177 2,400,000 420,350 0.1751 7.060 7.060 7.100 7.060 7.181 59,153 7.1062 0.00%
2009-12-22 0 0.174 0.172 0.175 0.170 0.177 2,570,000 445,980 0.1735 7.060 6.979 7.100 6.897 7.181 63,343 7.0408 2.35%
2009-12-21 0 0.170 0.170 0.171 0.170 0.172 1,420,000 242,660 0.1709 6.897 6.897 6.938 6.897 6.979 34,999 6.9334 -0.58%
2009-12-18 0 0.171 0.170 0.171 0.170 0.175 4,095,714 700,606 0.1711 6.938 6.897 6.938 6.897 7.100 100,947 6.9404 -1.16%
2009-12-17 0 0.173 0.171 0.173 0.171 0.174 4,330,000 743,830 0.1718 7.019 6.938 7.019 6.938 7.060 106,721 6.9699 -0.57%
2009-12-16 0 0.174 0.173 0.174 0.172 0.176 2,850,000 498,030 0.1747 7.060 7.019 7.060 6.979 7.141 70,244 7.0900 -0.57%
2009-12-15 0 0.175 0.171 0.175 0.170 0.175 2,540,000 435,410 0.1714 7.100 6.938 7.100 6.897 7.100 62,603 6.9551 1.74%
2009-12-14 0 0.172 0.172 0.175 0.172 0.177 7,010,000 1,215,420 0.1734 6.979 6.979 7.100 6.979 7.181 172,775 7.0347 0.00%
2009-12-11 0 0.172 0.171 0.174 0.170 0.177 3,830,000 663,920 0.1733 6.979 6.938 7.060 6.897 7.181 94,398 7.0332 -0.58%
2009-12-10 0 0.173 0.170 0.174 0.168 0.174 4,440,000 760,640 0.1713 7.019 6.897 7.060 6.816 7.060 109,432 6.9508 -1.70%
2009-12-09 0 0.176 0.174 0.177 0.174 0.181 9,410,000 1,659,120 0.1763 7.141 7.060 7.181 7.060 7.344 231,927 7.1536 -2.76%
2009-12-08 0 0.181 0.183 0.184 0.173 0.183 18,410,000 3,275,480 0.1779 7.344 7.425 7.465 7.019 7.425 453,749 7.2187 1.69%
2009-12-07 0 0.178 0.178 0.179 0.173 0.191 157,280,000 23,069,650 0.1467 7.222 7.222 7.263 7.019 7.749 3,876,463 5.9512 3.49%
2009-12-04 1 - - - - - 0 0 - 6.979 - - - - 0 - 0.00%
2009-12-03 0 0.172 0.173 0.174 0.160 0.193 83,870,000 15,140,830 0.1805 6.979 7.019 7.060 6.492 7.831 2,067,135 7.3245 10.97%
2009-12-02 0 0.155 0.156 0.157 0.130 0.185 70,860,000 11,547,710 0.1630 6.289 6.329 6.370 5.274 7.506 1,746,479 6.6120 24.00%
2009-12-01 0 0.125 0.124 0.126 0.115 0.141 34,560,000 4,509,690 0.1305 5.072 5.031 5.112 4.666 5.721 851,797 5.2943 10.62%
2009-11-30 0 0.113 0.113 0.115 0.111 0.154 23,720,000 3,214,190 0.1355 4.585 4.585 4.666 4.504 6.248 584,624 5.4979 -15.04%
2009-11-27 0 0.133 0.130 0.133 0.133 0.175 14,810,000 2,336,860 0.1578 5.396 5.274 5.396 5.396 7.100 365,020 6.4020 -24.43%
2009-11-26 0 0.176 0.175 0.178 0.175 0.178 1,040,000 183,160 0.1761 7.141 7.100 7.222 7.100 7.222 25,633 7.1455 -0.56%
2009-11-25 0 0.177 0.177 0.178 0.165 0.182 5,450,000 955,910 0.1754 7.181 7.181 7.222 6.695 7.384 134,326 7.1164 -4.32%
2009-11-24 0 0.185 0.185 0.187 0.182 0.188 3,760,000 698,380 0.1857 7.506 7.506 7.587 7.384 7.628 92,672 7.5360 0.00%
2009-11-23 0 0.185 0.185 0.188 0.185 0.189 4,310,000 806,510 0.1871 7.506 7.506 7.628 7.506 7.668 106,228 7.5922 0.00%
2009-11-20 0 0.185 0.184 0.185 0.182 0.185 1,760,000 323,450 0.1838 7.506 7.465 7.506 7.384 7.506 43,379 7.4565 -1.07%
2009-11-19 0 0.187 0.186 0.189 0.183 0.189 4,160,000 774,680 0.1862 7.587 7.547 7.668 7.425 7.668 102,531 7.5556 1.63%
2009-11-18 0 0.184 0.184 0.187 0.181 0.189 4,830,000 902,360 0.1868 7.465 7.465 7.587 7.344 7.668 119,044 7.5800 -2.65%
2009-11-17 0 0.189 0.189 0.190 0.188 0.193 5,700,000 1,089,860 0.1912 7.668 7.668 7.709 7.628 7.831 140,487 7.7577 -1.05%
2009-11-16 0 0.191 0.189 0.190 0.190 0.199 5,720,000 1,099,760 0.1923 7.749 7.668 7.709 7.709 8.074 140,980 7.8008 1.60%
2009-11-13 0 0.188 0.185 0.186 0.185 0.192 8,960,000 1,695,120 0.1892 7.628 7.506 7.547 7.506 7.790 220,836 7.6759 1.62%
2009-11-12 0 0.185 0.185 0.186 0.180 0.192 5,120,000 963,300 0.1881 7.506 7.506 7.547 7.303 7.790 126,192 7.6336 0.54%
2009-11-11 0 0.184 0.181 0.183 0.183 0.196 29,850,000 5,664,050 0.1898 7.465 7.344 7.425 7.425 7.952 735,710 7.6988 0.00%
2009-11-10 0 0.184 0.183 0.184 0.168 0.250 63,387,142 11,744,823 0.1853 7.465 7.425 7.465 6.816 10.14 1,562,296 7.5177 -25.51%
2009-11-09 0 0.247 0.247 0.248 0.235 0.248 11,640,000 2,842,000 0.2442 10.02 10.02 10.06 9.535 10.06 286,890 9.9062 3.78%
2009-11-06 0 0.238 0.237 0.239 0.210 0.239 24,100,000 5,409,590 0.2245 9.656 9.616 9.697 8.520 9.697 593,990 9.1072 14.98%
2009-11-05 0 0.207 0.207 0.209 0.200 0.210 5,500,000 1,113,830 0.2025 8.399 8.399 8.480 8.115 8.520 135,558 8.2166 -2.82%
2009-11-04 0 0.213 0.206 0.213 0.213 0.240 2,750,000 612,130 0.2226 8.642 8.358 8.642 8.642 9.738 67,779 9.0313 -11.25%
2009-11-03 0 0.240 0.230 0.240 0.230 0.244 2,950,000 707,590 0.2399 9.738 9.332 9.738 9.332 9.900 72,708 9.7319 -1.64%
2009-11-02 0 0.244 0.243 0.249 0.241 0.250 3,960,000 979,920 0.2475 9.900 9.859 10.10 9.778 10.14 97,602 10.040 -2.01%
2009-10-30 0 0.249 0.249 0.250 0.248 0.350 20,120,000 5,445,050 0.2706 10.10 10.10 10.14 10.06 14.20 495,895 10.980 -28.86%
2009-10-29 0 0.350 0.345 0.355 0.350 0.360 181,428 63,771 0.3515 14.20 14.00 14.40 14.20 14.61 4,472 14.261 0.00%
2009-10-28 0 0.350 0.350 0.360 0.350 0.370 820,000 297,000 0.3622 14.20 14.20 14.61 14.20 15.01 20,210 14.695 -7.89%
2009-10-27 0 0.380 0.370 0.380 0.365 0.380 490,000 183,200 0.3739 15.42 15.01 15.42 14.81 15.42 12,077 15.169 4.11%
2009-10-23 0 0.365 0.345 0.375 0.365 0.380 270,000 100,450 0.3720 14.81 14.00 15.21 14.81 15.42 6,655 15.095 -5.19%
2009-10-22 0 0.385 0.370 0.380 0.380 0.390 460,000 177,300 0.3854 15.62 15.01 15.42 15.42 15.82 11,338 15.638 0.00%
2009-10-21 0 0.385 0.365 0.385 0.370 0.385 678,571 258,150 0.3804 15.62 14.81 15.62 15.01 15.62 16,725 15.435 1.32%
2009-10-20 0 0.380 0.370 0.380 0.370 0.395 420,000 158,300 0.3769 15.42 15.01 15.42 15.01 16.03 10,352 15.292 4.11%
2009-10-19 0 0.365 0.355 0.370 0.365 0.365 100,000 36,500 0.3650 14.81 14.40 15.01 14.81 14.81 2,465 14.809 0.00%
2009-10-16 0 0.365 0.350 0.365 - - 0 0 - 14.81 14.20 14.81 - - 0 - 0.00%
2009-10-15 0 0.365 0.355 0.370 - - 0 0 - 14.81 14.40 15.01 - - 0 - 0.00%
2009-10-14 0 0.365 0.350 0.370 0.350 0.365 190,000 68,600 0.3611 14.81 14.20 15.01 14.20 14.81 4,683 14.649 7.35%
2009-10-13 0 0.340 0.340 0.360 0.330 0.355 900,000 311,150 0.3457 13.79 13.79 14.61 13.39 14.40 22,182 14.027 -6.85%
2009-10-12 0 0.365 0.350 0.365 0.360 0.370 420,000 151,400 0.3605 14.81 14.20 14.81 14.61 15.01 10,352 14.626 2.82%
2009-10-09 0 0.355 0.340 0.355 0.335 0.360 1,174,286 420,393 0.3580 14.40 13.79 14.40 13.59 14.61 28,943 14.525 5.97%
2009-10-08 0 0.335 0.335 0.350 - - 50,000 17,000 0.3400 13.59 13.59 14.20 - - 1,232 13.795 0.00%
2009-10-07 0 0.335 0.335 0.360 0.320 0.360 208,286 69,769 0.3350 13.59 13.59 14.61 12.98 14.61 5,134 13.591 0.00%
2009-10-06 0 0.335 0.335 0.360 - - 0 0 - 13.59 13.59 14.61 - - 0 - 1.52%
2009-10-05 0 0.330 0.330 0.360 - - 0 0 - 13.39 13.39 14.61 - - 0 - 0.00%
2009-10-02 0 0.330 0.330 0.370 0.330 0.330 34,285 11,100 0.3238 13.39 13.39 15.01 13.39 13.39 845 13.136 -4.35%
2009-09-30 0 0.345 0.345 0.360 - - 0 0 - 14.00 14.00 14.61 - - 0 - 0.00%
2009-09-29 0 0.345 0.345 0.370 0.345 0.345 50,000 17,250 0.3450 14.00 14.00 15.01 14.00 14.00 1,232 13.998 1.47%
2009-09-28 0 0.340 0.340 0.360 0.340 0.370 167,142 57,657 0.3450 13.79 13.79 14.61 13.79 15.01 4,120 13.996 -2.86%
2009-09-25 0 0.350 0.345 0.370 0.350 0.355 140,000 49,250 0.3518 14.20 14.00 15.01 14.20 14.40 3,451 14.273 -7.89%
2009-09-24 0 0.380 0.370 0.380 0.365 0.390 309,999 116,700 0.3765 15.42 15.01 15.42 14.81 15.82 7,641 15.274 -1.30%
2009-09-23 0 0.385 0.380 0.395 0.380 0.400 335,714 129,914 0.3870 15.62 15.42 16.03 15.42 16.23 8,274 15.701 -1.28%
2009-09-22 0 0.390 0.380 0.390 0.380 0.390 600,000 233,200 0.3887 15.82 15.42 15.82 15.42 15.82 14,788 15.769 2.63%
2009-09-21 0 0.380 0.365 0.410 0.380 0.380 80,000 30,400 0.3800 15.42 14.81 16.63 15.42 15.42 1,972 15.418 0.00%
2009-09-18 0 0.380 0.380 0.405 0.375 0.430 1,740,000 714,450 0.4106 15.42 15.42 16.43 15.21 17.45 42,886 16.659 -3.80%
2009-09-17 0 0.395 0.375 0.395 0.365 0.400 970,000 380,800 0.3926 16.03 15.21 16.03 14.81 16.23 23,907 15.928 14.49%
2009-09-16 0 0.345 0.320 0.375 0.300 0.345 190,000 62,500 0.3289 14.00 12.98 15.21 12.17 14.00 4,683 13.346 13.11%
2009-09-15 0 0.305 0.310 0.315 0.270 0.300 280,000 81,500 0.2911 12.37 12.58 12.78 10.95 12.17 6,901 11.810 -1.61%
2009-09-14 0 0.310 0.310 0.330 0.310 0.330 30,000 9,600 0.3200 12.58 12.58 13.39 12.58 13.39 739 12.983 -4.62%
2009-09-11 0 0.325 0.315 0.330 0.300 0.325 150,000 48,000 0.3200 13.19 12.78 13.39 12.17 13.19 3,697 12.983 -1.52%
2009-09-10 0 0.330 0.320 0.335 0.310 0.330 490,000 157,200 0.3208 13.39 12.98 13.59 12.58 13.39 12,077 13.017 3.13%
2009-09-09 0 0.320 0.320 0.330 0.310 0.335 590,000 191,350 0.3243 12.98 12.98 13.39 12.58 13.59 14,542 13.159 3.23%
2009-09-08 0 0.310 0.305 0.315 0.300 0.350 1,650,000 502,150 0.3043 12.58 12.37 12.78 12.17 14.20 40,667 12.348 -6.06%
2009-09-07 0 0.330 0.320 0.370 0.330 0.330 410,000 134,900 0.3290 13.39 12.98 15.01 13.39 13.39 10,105 13.350 -4.35%
2009-09-04 0 0.345 0.340 0.375 0.345 0.385 520,000 186,350 0.3584 14.00 13.79 15.21 14.00 15.62 12,816 14.540 -12.66%
2009-09-03 0 0.395 0.380 0.395 0.355 0.405 1,220,000 482,700 0.3957 16.03 15.42 16.03 14.40 16.43 30,069 16.053 0.00%
2009-09-02 0 0.395 0.345 0.395 - - 0 0 - 16.03 14.00 16.03 - - 0 - -3.66%
2009-09-01 0 0.410 0.400 0.410 0.410 0.420 90,000 37,450 0.4161 16.63 16.23 16.63 16.63 17.04 2,218 16.883 2.50%
2009-08-31 0 0.400 0.370 0.400 0.305 0.415 330,000 124,250 0.3765 16.23 15.01 16.23 12.37 16.84 8,133 15.276 0.00%
2009-08-28 0 0.400 0.325 0.405 - - 0 0 - 16.23 13.19 16.43 - - 0 - 0.00%
2009-08-27 0 0.400 0.365 0.405 0.400 0.410 450,000 182,000 0.4044 16.23 14.81 16.43 16.23 16.63 11,091 16.410 -3.61%
2009-08-26 0 0.415 0.410 0.420 0.410 0.430 500,000 209,650 0.4193 16.84 16.63 17.04 16.63 17.45 12,323 17.012 -3.49%
2009-08-25 0 0.430 0.420 0.430 0.415 0.450 330,000 143,000 0.4333 17.45 17.04 17.45 16.84 18.26 8,133 17.582 0.00%
2009-08-24 0 0.430 0.410 0.430 0.430 0.445 1,580,000 686,950 0.4348 17.45 16.63 17.45 17.45 18.06 38,942 17.640 4.88%
2009-08-21 0 0.500 0.490 0.520 0.500 0.520 1,530,000 766,300 0.5008 16.63 16.30 17.30 16.63 17.30 45,987 16.663 0.00%
2009-08-20 0 0.500 0.470 0.500 0.490 0.500 920,000 458,000 0.4978 16.63 15.64 16.63 16.30 16.63 27,653 16.563 0.00%
2009-08-19 0 0.500 0.500 0.510 0.500 0.520 560,000 282,000 0.5036 16.63 16.63 16.97 16.63 17.30 16,832 16.754 -5.66%
2009-08-18 0 0.530 0.520 0.530 0.530 0.560 1,790,000 963,200 0.5381 17.63 17.30 17.63 17.63 18.63 53,802 17.903 -5.36%
2009-08-17 0 0.560 0.560 0.580 0.560 0.580 1,140,000 647,100 0.5676 18.63 18.63 19.30 18.63 19.30 34,265 18.885 -3.45%
2009-08-14 0 0.580 0.580 0.610 0.580 0.580 140,000 81,200 0.5800 19.30 19.30 20.29 19.30 19.30 4,208 19.297 -3.33%
2009-08-13 0 0.600 0.610 0.630 0.590 0.630 405,000 237,050 0.5853 19.96 20.29 20.96 19.63 20.96 12,173 19.473 -3.23%
2009-08-12 0 0.620 0.620 0.630 0.560 0.610 260,000 151,300 0.5819 20.63 20.63 20.96 18.63 20.29 7,815 19.361 -1.59%
2009-08-11 0 0.630 0.630 0.640 0.580 0.650 450,000 268,100 0.5958 20.96 20.96 21.29 19.30 21.63 13,526 19.821 1.61%
2009-08-10 0 0.620 0.590 0.650 0.620 0.620 20,000 12,400 0.6200 20.63 19.63 21.63 20.63 20.63 601 20.627 0.00%
2009-08-07 0 0.620 0.600 0.620 0.620 0.620 50,000 31,000 0.6200 20.63 19.96 20.63 20.63 20.63 1,503 20.627 -3.12%
2009-08-06 0 0.640 0.640 0.650 0.630 0.650 325,000 205,750 0.6331 21.29 21.29 21.63 20.96 21.63 9,769 21.062 -1.54%
2009-08-05 0 0.650 0.640 0.650 0.620 0.650 5,770,000 3,735,100 0.6473 21.63 21.29 21.63 20.63 21.63 173,430 21.537 -4.41%
2009-08-04 0 0.680 0.660 0.690 0.610 0.680 4,600,000 2,945,300 0.6403 22.62 21.96 22.96 20.29 22.62 138,263 21.302 13.33%
2009-08-03 0 0.600 0.580 0.620 0.550 0.600 4,000,000 2,278,400 0.5696 19.96 19.30 20.63 18.30 19.96 120,229 18.951 3.45%
2009-07-31 0 0.580 0.570 0.580 0.560 0.580 1,320,000 765,400 0.5798 19.30 18.96 19.30 18.63 19.30 39,675 19.292 3.57%
2009-07-30 0 0.560 0.540 0.560 0.550 0.570 990,000 558,000 0.5636 18.63 17.97 18.63 18.30 18.96 29,757 18.752 -6.67%
2009-07-29 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 19.96 19.30 19.96 19.96 19.96 902 19.962 0.00%
2009-07-28 0 0.600 0.580 0.600 0.600 0.600 70,000 42,000 0.6000 19.96 19.30 19.96 19.96 19.96 2,104 19.962 -3.23%
2009-07-27 0 0.620 0.580 0.620 0.620 0.630 250,000 157,000 0.6280 20.63 19.30 20.63 20.63 20.96 7,514 20.894 5.08%
2009-07-24 0 0.590 0.580 0.600 0.590 0.600 160,000 94,500 0.5906 19.63 19.30 19.96 19.63 19.96 4,809 19.650 7.27%
2009-07-23 0 0.550 0.510 0.620 0.550 0.620 1,250,000 703,100 0.5625 18.30 16.97 20.63 18.30 20.63 37,571 18.714 -6.78%
2009-07-22 0 0.590 0.590 0.620 0.570 0.620 1,670,000 995,700 0.5962 19.63 19.63 20.63 18.96 20.63 50,196 19.836 -10.61%
2009-07-21 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 21.96 21.96 23.29 21.96 21.96 301 21.958 -4.35%
2009-07-20 0 0.690 0.650 0.710 - - 0 0 - 22.96 21.63 23.62 - - 0 - 0.00%
2009-07-17 0 0.690 0.680 0.720 - - 0 0 - 22.96 22.62 23.95 - - 0 - 0.00%
2009-07-16 0 0.690 0.690 0.720 0.650 0.730 780,000 541,100 0.6937 22.96 22.96 23.95 21.63 24.29 23,445 23.080 4.55%
2009-07-15 0 0.660 0.650 0.670 0.640 0.650 130,000 84,200 0.6477 21.96 21.63 22.29 21.29 21.63 3,907 21.549 10.00%
2009-07-14 0 0.600 0.600 0.690 0.600 0.600 20,000 12,000 0.6000 19.96 19.96 22.96 19.96 19.96 601 19.962 -9.09%
2009-07-13 0 0.660 0.600 0.690 0.550 0.740 1,109,900 754,038 0.6794 21.96 19.96 22.96 18.30 24.62 33,360 22.603 20.00%
2009-07-10 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 18.30 - - - - 0 - 0.00%
2009-07-08 0 0.550 0.540 0.560 0.530 0.550 210,000 113,100 0.5386 18.30 17.97 18.63 17.63 18.30 6,312 17.918 -15.38%
2009-07-07 0 0.650 0.540 0.690 - - 0 0 - 21.63 17.97 22.96 - - 0 - 0.00%
2009-07-06 0 0.650 0.630 0.700 0.640 0.780 2,800,000 2,158,900 0.7710 21.63 20.96 23.29 21.29 25.95 84,160 25.652 8.33%
2009-07-03 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 19.96 18.63 19.96 19.96 19.96 1,503 19.962 3.45%
2009-07-02 0 0.580 0.500 0.600 0.580 0.600 180,000 104,800 0.5822 19.30 16.63 19.96 19.30 19.96 5,410 19.370 -3.33%
2009-06-30 0 0.600 0.580 0.650 0.600 0.630 50,000 30,300 0.6060 19.96 19.30 21.63 19.96 20.96 1,503 20.162 -4.76%
2009-06-29 0 0.630 0.580 0.630 0.630 0.630 40,000 25,200 0.6300 20.96 19.30 20.96 20.96 20.96 1,202 20.960 5.00%
2009-06-26 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 19.96 19.30 20.29 19.96 19.96 3,006 19.962 -3.23%
2009-06-25 0 0.620 0.580 0.640 0.600 0.650 280,000 172,300 0.6154 20.63 19.30 21.29 19.96 21.63 8,416 20.473 0.00%
2009-06-24 0 0.620 0.600 0.620 0.550 0.720 1,090,000 691,500 0.6344 20.63 19.96 20.63 18.30 23.95 32,762 21.107 -17.33%
2009-06-23 0 0.750 0.720 0.750 0.700 0.750 110,000 78,400 0.7127 24.95 23.95 24.95 23.29 24.95 3,306 23.712 0.00%
2009-06-22 0 0.750 0.700 0.750 0.750 0.760 230,000 173,000 0.7522 24.95 23.29 24.95 24.95 25.29 6,913 25.025 0.00%
2009-06-19 0 0.750 0.660 0.770 - - 0 0 - 24.95 21.96 25.62 - - 0 - 0.00%
2009-06-18 0 0.750 0.570 0.770 - - 0 0 - 24.95 18.96 25.62 - - 0 - 0.00%
2009-06-17 0 0.750 0.550 0.780 - - 0 0 - 24.95 18.30 25.95 - - 0 - 0.00%
2009-06-16 0 0.750 0.730 0.750 0.700 0.750 200,000 143,300 0.7165 24.95 24.29 24.95 23.29 24.95 6,011 23.838 -3.85%
2009-06-15 0 0.780 0.700 0.780 - - 0 0 - 25.95 23.29 25.95 - - 0 - 0.00%
2009-06-12 0 0.780 0.710 0.780 - - 0 0 - 25.95 23.62 25.95 - - 0 - 0.00%
2009-06-11 0 0.780 0.720 0.780 0.780 0.800 960,000 754,900 0.7864 25.95 23.95 25.95 25.95 26.62 28,855 26.162 0.00%
2009-06-10 0 0.780 0.780 0.790 0.740 0.740 130,000 96,200 0.7400 25.95 25.95 26.28 24.62 24.62 3,907 24.620 4.00%
2009-06-09 0 0.750 0.700 0.780 0.750 0.750 480,000 360,000 0.7500 24.95 23.29 25.95 24.95 24.95 14,427 24.952 0.00%
2009-06-08 0 0.750 0.650 0.780 - - 0 0 - 24.95 21.63 25.95 - - 0 - 0.00%
2009-06-05 0 0.750 0.680 0.780 0.750 0.750 50,000 37,500 0.7500 24.95 22.62 25.95 24.95 24.95 1,503 24.952 0.00%
2009-06-04 0 0.750 0.700 0.780 0.750 0.780 60,000 45,600 0.7600 24.95 23.29 25.95 24.95 25.95 1,803 25.285 -3.85%
2009-06-03 0 0.780 0.780 0.790 0.700 0.800 250,000 190,000 0.7600 25.95 25.95 26.28 23.29 26.62 7,514 25.285 0.00%
2009-06-02 0 0.780 0.650 0.780 - - 0 0 - 25.95 21.63 25.95 - - 0 - 0.00%
2009-06-01 0 0.780 0.660 0.780 0.780 0.780 100,000 78,000 0.7800 25.95 21.96 25.95 25.95 25.95 3,006 25.951 -1.27%
2009-05-29 0 0.790 0.650 0.790 0.800 0.800 2,140,000 1,672,000 0.7813 26.28 21.63 26.28 26.62 26.62 64,322 25.994 1.28%
2009-05-27 0 0.780 0.700 0.790 0.750 0.780 210,000 162,500 0.7738 25.95 23.29 26.28 24.95 25.95 6,312 25.745 1.30%
2009-05-26 0 0.770 0.670 0.770 0.770 0.770 80,000 61,600 0.7700 25.62 22.29 25.62 25.62 25.62 2,405 25.618 -2.53%
2009-05-25 0 0.790 0.790 0.800 - - 0 0 - 26.28 26.28 26.62 - - 0 - 17.91%
2009-05-22 0 0.670 0.670 0.700 0.640 0.700 50,000 32,600 0.6520 22.29 22.29 23.29 21.29 23.29 1,503 21.692 -6.94%
2009-05-21 0 0.720 0.640 0.760 0.720 0.720 20,000 14,400 0.7200 23.95 21.29 25.29 23.95 23.95 601 23.954 -6.49%
2009-05-20 0 0.770 0.740 0.770 0.850 0.850 70,000 56,300 0.8043 25.62 24.62 25.62 28.28 28.28 2,104 26.759 -9.41%
2009-05-19 0 0.850 0.780 0.850 0.780 0.900 1,380,000 1,181,600 0.8562 28.28 25.95 28.28 25.95 29.94 41,479 28.487 -3.41%
2009-05-18 0 0.880 0.890 0.900 0.600 0.880 3,510,000 2,434,900 0.6937 29.28 29.61 29.94 19.96 29.28 105,501 23.079 62.96%
2009-05-15 0 0.540 0.540 0.590 - - 0 0 - 17.97 17.97 19.63 - - 0 - 0.00%
2009-05-14 0 0.540 0.540 0.570 0.540 0.570 410,000 233,400 0.5693 17.97 17.97 18.96 17.97 18.96 12,323 18.940 -5.26%
2009-05-13 0 0.570 0.530 0.590 0.520 0.570 30,000 16,600 0.5533 18.96 17.63 19.63 17.30 18.96 902 18.409 3.64%
2009-05-12 0 0.550 0.550 0.560 0.520 0.580 1,410,000 776,000 0.5504 18.30 18.30 18.63 17.30 19.30 42,381 18.310 3.77%
2009-05-11 0 0.530 0.495 0.540 0.500 0.550 990,000 517,500 0.5227 17.63 16.47 17.97 16.63 18.30 29,757 17.391 6.00%
2009-05-08 0 0.500 0.460 0.510 0.500 0.530 1,890,000 950,900 0.5031 16.63 15.30 16.97 16.63 17.63 56,808 16.739 -7.41%
2009-05-07 0 0.540 0.510 0.550 0.390 0.580 4,970,000 2,467,600 0.4965 17.97 16.97 18.30 12.98 19.30 149,384 16.518 74.19%
2009-05-06 1 - - - - - 0 0 - 10.31 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 10.31 - - - - 0 - 0.00%
2009-05-04 0 0.310 0.310 0.330 0.310 0.310 110,000 34,100 0.3100 10.31 10.31 10.98 10.31 10.31 3,306 10.314 -3.12%
2009-04-30 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 10.65 10.31 10.65 10.65 10.65 301 10.646 3.23%
2009-04-29 0 0.310 0.310 0.325 0.300 0.320 1,390,000 423,450 0.3046 10.31 10.31 10.81 9.981 10.65 41,779 10.135 5.08%
2009-04-28 0 0.295 0.290 0.315 0.295 0.330 370,000 113,500 0.3068 9.815 9.648 10.48 9.815 10.98 11,121 10.206 1.72%
2009-04-27 0 0.290 0.290 - 0.290 0.290 10,000 2,900 0.2900 9.648 9.648 - 9.648 9.648 301 9.6483 0.00%
2009-04-24 0 0.290 0.290 0.355 0.290 0.330 80,000 26,000 0.3250 9.648 9.648 11.81 9.648 10.98 2,405 10.813 -9.38%
2009-04-23 0 0.320 0.310 0.325 0.320 0.320 120,000 38,400 0.3200 10.65 10.31 10.81 10.65 10.65 3,607 10.646 0.00%
2009-04-22 0 0.320 0.310 0.325 0.310 0.320 80,000 25,000 0.3125 10.65 10.31 10.81 10.31 10.65 2,405 10.397 4.92%
2009-04-21 0 0.305 0.300 0.305 0.280 0.310 1,680,000 498,150 0.2965 10.15 9.981 10.15 9.316 10.31 50,496 9.8651 5.17%
2009-04-20 0 0.290 0.290 0.305 0.270 0.270 130,000 35,100 0.2700 9.648 9.648 10.15 8.983 8.983 3,907 8.9829 0.00%
2009-04-17 0 0.290 0.290 0.320 0.290 0.300 130,000 38,000 0.2923 9.648 9.648 10.65 9.648 9.981 3,907 9.7251 0.00%
2009-04-16 0 0.290 0.280 0.290 0.280 0.305 700,000 198,950 0.2842 9.648 9.316 9.648 9.316 10.15 21,040 9.4558 5.45%
2009-04-15 0 0.275 0.275 0.290 0.265 0.295 1,330,000 368,750 0.2773 9.149 9.149 9.648 8.817 9.815 39,976 9.2243 3.77%
2009-04-14 0 0.265 0.260 0.265 0.265 0.280 780,000 215,750 0.2766 8.817 8.650 8.817 8.817 9.316 23,445 9.2025 -5.36%
2009-04-09 0 0.280 0.280 0.290 0.275 0.300 2,480,000 713,700 0.2878 9.316 9.316 9.648 9.149 9.981 74,542 9.5745 -3.45%
2009-04-08 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 9.648 9.648 9.981 9.648 9.648 3,006 9.6483 3.57%
2009-04-07 0 0.280 0.280 0.300 0.280 0.300 360,000 102,850 0.2857 9.316 9.316 9.981 9.316 9.981 10,821 9.5050 -5.08%
2009-04-06 0 0.295 0.295 0.300 - - 0 0 - 9.815 9.815 9.981 - - 0 - 0.00%
2009-04-03 0 0.295 0.295 0.300 0.295 0.305 490,000 145,800 0.2976 9.815 9.815 9.981 9.815 10.15 14,728 9.8995 -6.35%
2009-04-02 0 0.315 0.300 0.315 0.300 0.320 1,370,000 423,350 0.3090 10.48 9.981 10.48 9.981 10.65 41,178 10.281 3.28%
2009-04-01 0 0.305 0.300 0.310 0.300 0.330 2,020,000 625,900 0.3099 10.15 9.981 10.31 9.981 10.98 60,716 10.309 -19.74%
2009-03-31 0 0.380 0.340 0.400 0.380 0.380 20,000 7,600 0.3800 12.64 11.31 13.31 12.64 12.64 601 12.643 0.00%
2009-03-30 0 0.380 0.300 0.380 - - 0 0 - 12.64 9.981 12.64 - - 0 - 0.00%
2009-03-27 0 0.380 0.350 0.380 0.340 0.460 2,540,000 1,028,500 0.4049 12.64 11.64 12.64 11.31 15.30 76,345 13.472 20.63%
2009-03-26 0 0.315 0.315 - 0.315 0.360 130,000 45,650 0.3512 10.48 10.48 - 10.48 11.98 3,907 11.683 3.28%
2009-03-25 0 0.305 0.280 - - - 0 0 - 10.15 9.316 - - - 0 - 0.00%
2009-03-24 0 0.305 0.300 0.305 0.300 0.305 560,000 169,550 0.3028 10.15 9.981 10.15 9.981 10.15 16,832 10.073 0.00%
2009-03-23 0 0.305 0.265 0.305 0.305 0.350 230,000 71,650 0.3115 10.15 8.817 10.15 10.15 11.64 6,913 10.364 -12.86%
2009-03-20 0 0.350 0.305 0.350 - - 0 0 - 11.64 10.15 11.64 - - 0 - -1.41%
2009-03-19 0 0.355 0.300 0.360 - - 0 0 - 11.81 9.981 11.98 - - 0 - 0.00%
2009-03-18 0 0.355 0.310 0.355 - - 0 0 - 11.81 10.31 11.81 - - 0 - -1.39%
2009-03-17 0 0.360 0.305 0.360 - - 0 0 - 11.98 10.15 11.98 - - 0 - 0.00%
2009-03-16 0 0.360 0.305 0.360 - - 0 0 - 11.98 10.15 11.98 - - 0 - 0.00%
2009-03-13 0 0.360 0.315 0.360 0.360 0.360 10,000 3,600 0.3600 11.98 10.48 11.98 11.98 11.98 301 11.977 12.50%
2009-03-12 0 0.320 0.315 0.385 0.320 0.320 380,000 121,600 0.3200 10.65 10.48 12.81 10.65 10.65 11,422 10.646 -8.57%
2009-03-11 0 0.350 0.310 0.350 0.350 0.350 80,000 28,000 0.3500 11.64 10.31 11.64 11.64 11.64 2,405 11.644 0.00%
2009-03-10 0 0.350 0.350 0.385 0.330 0.360 140,000 49,100 0.3507 11.64 11.64 12.81 10.98 11.98 4,208 11.668 9.38%
2009-03-09 0 0.320 0.315 0.360 - - 0 0 - 10.65 10.48 11.98 - - 0 - 0.00%
2009-03-06 0 0.320 0.315 0.380 0.320 0.320 10,000 3,200 0.3200 10.65 10.48 12.64 10.65 10.65 301 10.646 -17.95%
2009-03-05 0 0.390 0.315 0.390 0.385 0.390 104,500 39,770 0.3806 12.98 10.48 12.98 12.81 12.98 3,141 12.662 21.87%
2009-03-04 0 0.320 0.320 0.385 0.310 0.310 10,000 3,100 0.3100 10.65 10.65 12.81 10.31 10.31 301 10.314 0.00%
2009-03-03 0 0.320 0.305 0.385 - - 0 0 - 10.65 10.15 12.81 - - 0 - 0.00%
2009-03-02 0 0.320 0.310 0.390 0.320 0.320 10,000 3,200 0.3200 10.65 10.31 12.98 10.65 10.65 301 10.646 -8.57%
2009-02-27 0 0.350 0.200 0.350 0.350 0.350 60,000 21,050 0.3508 11.64 6.654 11.64 11.64 11.64 1,803 11.672 -10.26%
2009-02-26 0 0.390 0.350 0.400 0.390 0.390 30,000 11,700 0.3900 12.98 11.64 13.31 12.98 12.98 902 12.975 -4.88%
2009-02-25 0 0.410 0.305 0.410 0.400 0.410 400,000 162,500 0.4063 13.64 10.15 13.64 13.31 13.64 12,023 13.516 3.80%
2009-02-24 0 0.395 0.300 0.395 0.395 0.395 10,000 3,950 0.3950 13.14 9.981 13.14 13.14 13.14 301 13.142 3.95%
2009-02-23 0 0.380 0.310 0.420 - - 0 0 - 12.64 10.31 13.97 - - 0 - 0.00%
2009-02-20 0 0.380 0.300 0.420 0.380 0.380 100,000 38,000 0.3800 12.64 9.981 13.97 12.64 12.64 3,006 12.643 5.56%
2009-02-19 0 0.360 0.300 0.380 - - 0 0 - 11.98 9.981 12.64 - - 0 - 0.00%
2009-02-18 0 0.360 0.315 0.400 0.360 0.360 20,000 7,200 0.3600 11.98 10.48 13.31 11.98 11.98 601 11.977 0.00%
2009-02-17 0 0.360 0.330 0.420 0.340 0.380 470,000 168,750 0.3590 11.98 10.98 13.97 11.31 12.64 14,127 11.945 2.86%
2009-02-16 0 0.350 0.350 0.380 - - 0 0 - 11.64 11.64 12.64 - - 0 - 0.00%
2009-02-13 0 0.350 0.350 - - - 0 0 - 11.64 11.64 - - - 0 - 0.00%
2009-02-12 0 0.350 0.350 - - - 0 0 - 11.64 11.64 - - - 0 - 2.94%
2009-02-11 0 0.340 0.340 0.380 - - 0 0 - 11.31 11.31 12.64 - - 0 - 0.00%
2009-02-10 0 0.340 0.340 0.380 - - 0 0 - 11.31 11.31 12.64 - - 0 - 3.03%
2009-02-09 0 0.330 0.330 0.380 - - 0 0 - 10.98 10.98 12.64 - - 0 - 0.00%
2009-02-06 0 0.330 0.330 0.370 0.330 0.360 100,000 35,100 0.3510 10.98 10.98 12.31 10.98 11.98 3,006 11.678 0.00%
2009-02-05 0 0.330 0.320 0.400 - - 0 0 - 10.98 10.65 13.31 - - 0 - 0.00%
2009-02-04 0 0.330 0.320 0.380 - - 0 0 - 10.98 10.65 12.64 - - 0 - 0.00%
2009-02-03 0 0.330 0.320 0.400 - - 0 0 - 10.98 10.65 13.31 - - 0 - 0.00%
2009-02-02 0 0.330 0.330 0.370 - - 0 0 - 10.98 10.98 12.31 - - 0 - 0.00%
2009-01-30 0 0.330 0.330 0.405 - - 0 0 - 10.98 10.98 13.47 - - 0 - 0.00%
2009-01-29 0 0.330 0.330 0.400 - - 0 0 - 10.98 10.98 13.31 - - 0 - 0.00%
2009-01-23 0 0.330 0.330 0.400 - - 0 0 - 10.98 10.98 13.31 - - 0 - 0.00%
2009-01-22 0 0.330 0.330 0.400 0.330 0.330 40,000 13,200 0.3300 10.98 10.98 13.31 10.98 10.98 1,202 10.979 0.00%
2009-01-21 0 0.330 0.330 0.350 - - 0 0 - 10.98 10.98 11.64 - - 0 - 0.00%
2009-01-20 0 0.330 0.330 0.370 - - 0 0 - 10.98 10.98 12.31 - - 0 - 3.13%
2009-01-19 0 0.320 0.320 0.365 0.320 0.320 250,000 80,000 0.3200 10.65 10.65 12.14 10.65 10.65 7,514 10.646 0.00%
2009-01-16 0 0.320 0.300 0.325 0.320 0.325 130,000 41,850 0.3219 10.65 9.981 10.81 10.65 10.81 3,907 10.710 -12.33%
2009-01-15 0 0.365 0.300 0.365 0.365 0.365 20,000 7,300 0.3650 12.14 9.981 12.14 12.14 12.14 601 12.144 -1.35%
2009-01-14 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 12.31 11.64 12.31 12.31 12.31 601 12.310 0.00%
2009-01-13 0 0.370 0.350 0.430 - - 0 0 - 12.31 11.64 14.31 - - 0 - 0.00%
2009-01-12 0 0.370 0.270 0.370 0.370 0.370 100,000 37,000 0.3700 12.31 8.983 12.31 12.31 12.31 3,006 12.310 -5.13%
2009-01-09 0 0.390 0.360 0.390 - - 0 0 - 12.98 11.98 12.98 - - 0 - 0.00%
2009-01-08 0 0.390 0.330 0.420 - - 0 0 - 12.98 10.98 13.97 - - 0 - 0.00%
2009-01-07 0 0.390 0.310 0.415 0.390 0.390 60,000 23,400 0.3900 12.98 10.31 13.81 12.98 12.98 1,803 12.975 11.43%
2009-01-06 0 0.350 0.350 0.415 - - 0 0 - 11.64 11.64 13.81 - - 0 - 2.94%
2009-01-05 0 0.340 0.340 0.400 0.340 0.340 40,000 14,200 0.3550 11.31 11.31 13.31 11.31 11.31 1,202 11.811 -18.07%
2009-01-02 0 0.415 0.320 0.415 0.330 0.430 310,000 131,800 0.4252 13.81 10.65 13.81 10.98 14.31 9,318 14.145 25.76%
2008-12-31 0 0.330 0.255 0.420 - - 0 0 - 10.98 8.484 13.97 - - 0 - 0.00%
2008-12-30 0 0.330 0.320 0.420 0.320 0.330 250,000 82,400 0.3296 10.98 10.65 13.97 10.65 10.98 7,514 10.966 3.13%
2008-12-29 0 0.320 0.320 0.420 - - 0 0 - 10.65 10.65 13.97 - - 0 - 3.23%
2008-12-24 0 0.310 0.310 0.420 0.310 0.310 10,000 3,100 0.3100 10.31 10.31 13.97 10.31 10.31 301 10.314 -22.50%
2008-12-23 0 0.400 0.310 0.400 0.400 0.420 30,000 12,200 0.4067 13.31 10.31 13.31 13.31 13.97 902 13.530 -6.98%
2008-12-22 0 0.430 0.330 0.430 0.430 0.430 20,000 8,600 0.4300 14.31 10.98 14.31 14.31 14.31 601 14.306 -6.52%
2008-12-19 0 0.460 0.320 0.460 0.460 0.460 10,000 4,600 0.4600 15.30 10.65 15.30 15.30 15.30 301 15.304 9.52%
2008-12-18 0 0.420 0.345 0.420 - - 0 0 - 13.97 11.48 13.97 - - 0 - -2.33%
2008-12-17 0 0.430 0.340 0.430 0.430 0.430 80,000 34,400 0.4300 14.31 11.31 14.31 14.31 14.31 2,405 14.306 0.00%
2008-12-16 0 0.430 0.350 0.430 - - 0 0 - 14.31 11.64 14.31 - - 0 - 0.00%
2008-12-15 0 0.430 0.300 0.430 0.400 0.430 260,000 110,300 0.4242 14.31 9.981 14.31 13.31 14.31 7,815 14.114 7.50%
2008-12-12 0 0.400 0.300 0.400 - - 0 0 - 13.31 9.981 13.31 - - 0 - 0.00%
2008-12-11 0 0.400 0.310 0.400 - - 0 0 - 13.31 10.31 13.31 - - 0 - 0.00%
2008-12-10 0 0.400 0.305 0.400 0.400 0.400 80,000 32,000 0.4000 13.31 10.15 13.31 13.31 13.31 2,405 13.308 0.00%
2008-12-09 0 0.400 0.320 0.400 - - 0 0 - 13.31 10.65 13.31 - - 0 - 0.00%
2008-12-08 0 0.400 0.310 0.400 0.400 0.400 10,000 4,000 0.4000 13.31 10.31 13.31 13.31 13.31 301 13.308 12.68%
2008-12-05 0 0.355 0.260 0.400 0.350 0.450 1,230,000 481,300 0.3913 11.81 8.650 13.31 11.64 14.97 36,970 13.019 1.43%
2008-12-04 0 0.350 0.260 0.380 0.295 0.410 530,000 187,400 0.3536 11.64 8.650 12.64 9.815 13.64 15,930 11.764 45.83%
2008-12-03 0 0.240 0.100 0.240 0.240 0.240 900,000 216,000 0.2400 7.985 3.327 7.985 7.985 7.985 27,051 7.9848 0.00%
2008-12-02 0 0.240 0.131 0.239 0.240 0.240 1,000,000 240,000 0.2400 7.985 4.358 7.952 7.985 7.985 30,057 7.9848 0.00%
2008-12-01 0 0.240 0.100 0.240 0.240 0.240 140,000 33,600 0.2400 7.985 3.327 7.985 7.985 7.985 4,208 7.9848 0.00%
2008-11-28 0 0.240 0.240 0.300 - - 0 0 - 7.985 7.985 9.981 - - 0 - 0.00%
2008-11-27 0 0.240 0.240 0.280 - - 0 0 - 7.985 7.985 9.316 - - 0 - 0.00%
2008-11-26 0 0.240 0.240 0.280 - - 0 0 - 7.985 7.985 9.316 - - 0 - 0.00%
2008-11-25 0 0.240 0.223 0.240 - - 0 0 - 7.985 7.419 7.985 - - 0 - 0.00%
2008-11-24 0 0.240 0.220 0.280 - - 0 0 - 7.985 7.319 9.316 - - 0 - 0.00%
2008-11-21 0 0.240 0.201 0.240 - - 100,000 22,000 0.2200 7.985 6.687 7.985 - - 3,006 7.3194 0.00%
2008-11-20 0 0.240 0.220 0.240 0.240 0.280 400,000 99,300 0.2483 7.985 7.319 7.985 7.985 9.316 12,023 8.2593 0.00%
2008-11-19 0 0.240 0.235 0.280 - - 0 0 - 7.985 7.818 9.316 - - 0 - 0.00%
2008-11-18 0 0.240 0.240 0.280 0.240 0.240 190,000 45,600 0.2400 7.985 7.985 9.316 7.985 7.985 5,711 7.9848 -14.29%
2008-11-17 0 0.280 0.250 0.280 - - 0 0 - 9.316 8.317 9.316 - - 0 - 0.00%
2008-11-14 0 0.280 0.100 0.280 - - 0 0 - 9.316 3.327 9.316 - - 0 - 0.00%
2008-11-13 0 0.280 0.241 0.280 0.280 0.280 170,000 47,600 0.2800 9.316 8.018 9.316 9.316 9.316 5,110 9.3156 0.00%
2008-11-12 0 0.280 0.200 - 0.210 0.280 260,000 57,300 0.2204 9.316 6.654 - 6.987 9.316 7,815 7.3322 40.00%
2008-11-11 0 0.200 0.200 0.220 0.200 0.220 180,000 36,800 0.2044 6.654 6.654 7.319 6.654 7.319 5,410 6.8018 0.00%
2008-11-10 0 0.200 0.191 0.200 0.200 0.200 130,000 26,000 0.2000 6.654 6.355 6.654 6.654 6.654 3,907 6.6540 0.50%
2008-11-07 0 0.199 0.190 0.199 0.200 0.200 480,000 96,000 0.2000 6.621 6.321 6.621 6.654 6.654 14,427 6.6540 5.29%
2008-11-06 0 0.189 0.189 0.200 - - 0 0 - 6.288 6.288 6.654 - - 0 - 1.07%
2008-11-05 0 0.187 0.187 0.190 - - 0 0 - 6.221 6.221 6.321 - - 0 - 0.54%
2008-11-04 0 0.186 0.185 0.199 0.186 0.200 1,070,000 213,840 0.1999 6.188 6.155 6.621 6.188 6.654 32,161 6.6490 -6.53%
2008-11-03 0 0.199 0.199 0.200 0.199 0.199 10,000 1,990 0.1990 6.621 6.621 6.654 6.621 6.621 301 6.6207 0.00%
2008-10-31 0 0.199 0.195 0.200 - - 0 0 - 6.621 6.488 6.654 - - 0 - 0.00%
2008-10-30 0 0.199 0.188 0.199 0.200 0.200 400,000 80,000 0.2000 6.621 6.255 6.621 6.654 6.654 12,023 6.6540 -0.50%
2008-10-29 0 0.200 0.170 0.200 0.200 0.200 40,000 8,000 0.2000 6.654 5.656 6.654 6.654 6.654 1,202 6.6540 0.00%
2008-10-28 0 0.200 0.170 0.200 - - 0 0 - 6.654 5.656 6.654 - - 0 - -9.09%
2008-10-27 0 0.220 0.150 - - - 0 0 - 7.319 4.990 - - - 0 - 0.00%
2008-10-24 0 0.220 0.150 0.220 - - 0 0 - 7.319 4.990 7.319 - - 0 - 0.00%
2008-10-23 0 0.220 0.195 0.220 0.220 0.220 560,000 123,200 0.2200 7.319 6.488 7.319 7.319 7.319 16,832 7.3194 0.00%
2008-10-22 0 0.220 0.205 0.240 - - 0 0 - 7.319 6.820 7.985 - - 0 - 0.00%
2008-10-21 0 0.220 0.100 0.220 0.220 0.230 1,860,000 423,500 0.2277 7.319 3.327 7.319 7.319 7.652 55,906 7.5752 -8.33%
2008-10-20 0 0.240 0.150 0.280 0.240 0.240 270,000 64,800 0.2400 7.985 4.990 9.316 7.985 7.985 8,115 7.9848 0.00%
2008-10-17 0 0.240 0.155 0.250 - - 0 0 - 7.985 5.157 8.317 - - 0 - 0.00%
2008-10-16 0 0.240 0.150 0.265 0.240 0.240 150,000 36,000 0.2400 7.985 4.990 8.817 7.985 7.985 4,509 7.9848 4.35%
2008-10-15 0 0.230 0.210 0.248 0.230 0.231 150,000 34,550 0.2303 7.652 6.987 8.251 7.652 7.685 4,509 7.6632 -8.00%
2008-10-14 0 0.250 0.195 0.250 - - 0 0 - 8.317 6.488 8.317 - - 0 - 0.00%
2008-10-13 0 0.250 - 0.250 0.250 0.250 920,000 230,000 0.2500 8.317 - 8.317 8.317 8.317 27,653 8.3175 0.00%
2008-10-10 0 0.250 0.230 0.250 0.240 0.250 2,240,000 557,400 0.2488 8.317 7.652 8.317 7.985 8.317 67,328 8.2789 4.17%
2008-10-09 0 0.240 0.210 0.240 0.220 0.250 1,140,000 282,400 0.2477 7.985 6.987 7.985 7.319 8.317 34,265 8.2416 -4.00%
2008-10-08 0 0.250 0.250 0.260 0.250 0.260 1,060,000 274,250 0.2587 8.317 8.317 8.650 8.317 8.650 31,861 8.6078 -3.85%
2008-10-06 0 0.260 0.260 0.270 0.250 0.270 1,550,000 415,600 0.2681 8.650 8.650 8.983 8.317 8.983 46,589 8.9206 0.00%
2008-10-03 0 0.260 0.260 0.270 0.255 0.280 650,000 177,050 0.2724 8.650 8.650 8.983 8.484 9.316 19,537 9.0622 -5.45%
2008-10-02 0 0.275 0.275 0.290 0.275 0.310 970,000 280,350 0.2890 9.149 9.149 9.648 9.149 10.31 29,155 9.6157 -22.54%
2008-09-30 0 0.355 0.270 0.360 - - 0 0 - 11.81 8.983 11.98 - - 0 - 0.00%
2008-09-29 0 0.355 0.305 0.355 0.360 0.360 50,000 18,000 0.3600 11.81 10.15 11.81 11.98 11.98 1,503 11.977 -1.39%
2008-09-26 0 0.360 0.360 0.390 0.360 0.360 130,000 46,800 0.3600 11.98 11.98 12.98 11.98 11.98 3,907 11.977 2.86%
2008-09-25 0 0.350 0.290 0.350 0.350 0.350 130,000 45,500 0.3500 11.64 9.648 11.64 11.64 11.64 3,907 11.644 0.00%
2008-09-24 0 0.350 0.350 0.360 0.350 0.350 50,000 17,500 0.3500 11.64 11.64 11.98 11.64 11.64 1,503 11.644 0.00%
2008-09-23 0 0.350 0.315 0.350 0.310 0.350 80,000 27,250 0.3406 11.64 10.48 11.64 10.31 11.64 2,405 11.333 16.67%
2008-09-22 0 0.300 0.300 0.350 0.250 0.470 1,670,000 642,150 0.3845 9.981 9.981 11.64 8.317 15.64 50,196 12.793 -21.05%
2008-09-19 0 0.380 0.370 0.380 0.300 0.380 1,040,000 350,700 0.3372 12.64 12.31 12.64 9.981 12.64 31,259 11.219 26.67%
2008-09-18 0 0.300 0.250 0.300 0.300 0.300 10,000 3,000 0.3000 9.981 8.317 9.981 9.981 9.981 301 9.9810 0.00%
2008-09-17 0 0.300 0.290 0.310 0.290 0.320 160,000 49,100 0.3069 9.981 9.648 10.31 9.648 10.65 4,809 10.210 -3.23%
2008-09-16 0 0.310 0.280 0.310 0.310 0.310 160,000 49,600 0.3100 10.31 9.316 10.31 10.31 10.31 4,809 10.314 -7.46%
2008-09-12 0 0.335 0.310 0.335 0.300 0.335 510,000 163,050 0.3197 11.15 10.31 11.15 9.981 11.15 15,329 10.637 9.84%
2008-09-11 0 0.305 0.305 0.315 0.305 0.350 670,000 221,100 0.3300 10.15 10.15 10.48 10.15 11.64 20,138 10.979 -10.29%
2008-09-10 0 0.340 0.310 0.340 - - 0 0 - 11.31 10.31 11.31 - - 0 - 0.00%
2008-09-09 0 0.340 0.340 0.350 0.340 0.350 170,000 58,500 0.3441 11.31 11.31 11.64 11.31 11.64 5,110 11.449 -2.86%
2008-09-08 0 0.350 0.350 0.360 0.350 0.350 580,000 203,000 0.3500 11.64 11.64 11.98 11.64 11.64 17,433 11.644 -2.78%
2008-09-05 0 0.360 0.315 0.360 - - 0 0 - 11.98 10.48 11.98 - - 0 - 0.00%
2008-09-04 0 0.360 0.310 0.360 0.340 0.360 50,000 17,800 0.3560 11.98 10.31 11.98 11.31 11.98 1,503 11.844 0.00%
2008-09-03 0 0.360 0.360 0.380 0.310 0.355 150,000 52,000 0.3467 11.98 11.98 12.64 10.31 11.81 4,509 11.534 1.41%
2008-09-02 0 0.355 0.310 0.400 - - 0 0 - 11.81 10.31 13.31 - - 0 - 0.00%
2008-09-01 0 0.355 0.355 0.360 0.355 0.360 260,000 93,250 0.3587 11.81 11.81 11.98 11.81 11.98 7,815 11.932 -4.05%
2008-08-29 0 0.370 0.360 0.380 - - 0 0 - 12.31 11.98 12.64 - - 0 - 0.00%
2008-08-28 0 0.370 0.370 0.380 0.355 0.360 410,000 150,550 0.3672 12.31 12.31 12.64 11.81 11.98 12,323 12.217 -2.63%
2008-08-27 0 0.380 0.370 0.380 0.355 0.380 180,000 66,150 0.3675 12.64 12.31 12.64 11.81 12.64 5,410 12.227 4.11%
2008-08-26 0 0.365 0.360 0.390 0.365 0.375 480,000 178,100 0.3710 12.14 11.98 12.98 12.14 12.48 14,427 12.345 -8.75%
2008-08-25 0 0.400 0.400 0.430 0.390 0.430 580,000 240,600 0.4148 13.31 13.31 14.31 12.98 14.31 17,433 13.801 -6.98%
2008-08-21 0 0.430 0.430 0.485 0.430 0.445 900,000 397,000 0.4411 14.31 14.31 16.14 14.31 14.81 27,051 14.676 0.00%
2008-08-20 0 0.430 0.430 0.460 0.365 0.485 3,040,000 1,407,800 0.4631 14.31 14.31 15.30 12.14 16.14 91,374 15.407 6.17%
2008-08-19 0 0.405 0.400 0.405 0.355 0.520 1,290,000 617,550 0.4787 13.47 13.31 13.47 11.81 17.30 38,774 15.927 2.53%
2008-08-18 0 0.395 0.395 0.400 0.375 0.550 1,750,000 909,250 0.5196 13.14 13.14 13.31 12.48 18.30 52,600 17.286 2.60%
2008-08-15 0 0.385 0.385 0.410 0.360 0.540 430,000 206,050 0.4792 12.81 12.81 13.64 11.98 17.97 12,925 15.942 -6.10%
2008-08-14 0 0.410 0.410 0.440 0.350 0.500 1,060,000 456,600 0.4308 13.64 13.64 14.64 11.64 16.63 31,861 14.331 -18.00%
2008-08-13 0 0.500 0.500 0.600 0.500 0.680 710,000 430,000 0.6056 16.63 16.63 19.96 16.63 22.62 21,341 20.149 0.00%
2008-08-12 0 0.500 0.500 0.640 0.500 0.580 180,000 102,800 0.5711 16.63 16.63 21.29 16.63 19.30 5,410 19.001 -12.28%
2008-08-11 0 0.570 0.570 0.640 0.560 0.660 180,000 119,800 0.6656 18.96 18.96 21.29 18.63 21.96 5,410 22.143 1.79%
2008-08-08 0 0.560 0.500 0.560 0.570 0.570 40,000 22,800 0.5700 18.63 16.63 18.63 18.96 18.96 1,202 18.964 -1.75%
2008-08-07 0 0.570 0.560 0.600 0.540 0.620 780,000 473,300 0.6068 18.96 18.63 19.96 17.97 20.63 23,445 20.188 -8.06%
2008-08-05 0 0.620 0.610 0.680 0.620 0.710 410,000 274,600 0.6698 20.63 20.29 22.62 20.63 23.62 12,323 22.283 -7.46%
2008-08-04 0 0.670 0.680 0.780 0.660 0.790 550,000 386,300 0.7024 22.29 22.62 25.95 21.96 26.28 16,531 23.368 6.35%
2008-08-01 0 0.630 0.630 0.700 - - 0 0 - 20.96 20.96 23.29 - - 0 - 1.61%
2008-07-31 0 0.620 0.620 0.770 - - 0 0 - 20.63 20.63 25.62 - - 0 - 0.00%
2008-07-30 0 0.620 0.620 0.700 0.620 0.620 70,000 43,400 0.6200 20.63 20.63 23.29 20.63 20.63 2,104 20.627 0.00%
2008-07-29 0 0.620 0.550 0.650 - - 0 0 - 20.63 18.30 21.63 - - 0 - 0.00%
2008-07-28 0 0.620 0.560 0.620 - - 0 0 - 20.63 18.63 20.63 - - 0 - 0.00%
2008-07-25 0 0.620 0.620 0.690 0.520 0.680 770,000 482,600 0.6268 20.63 20.63 22.96 17.30 22.62 23,144 20.852 0.00%
2008-07-24 0 0.620 0.600 0.720 0.500 0.790 450,000 324,200 0.7204 20.63 19.96 23.95 16.63 26.28 13,526 23.969 0.00%
2008-07-23 0 0.620 0.500 0.680 - - 0 0 - 20.63 16.63 22.62 - - 0 - 0.00%
2008-07-22 0 0.620 0.550 0.700 - - 0 0 - 20.63 18.30 23.29 - - 0 - 0.00%
2008-07-21 0 0.620 0.590 0.600 0.640 0.670 200,000 132,000 0.6600 20.63 19.63 19.96 21.29 22.29 6,011 21.958 -10.14%
2008-07-18 0 0.690 0.670 0.700 - - 0 0 - 22.96 22.29 23.29 - - 0 - 0.00%
2008-07-17 0 0.690 0.670 0.700 - - 570,000 399,000 0.7000 22.96 22.29 23.29 - - 17,133 23.289 0.00%
2008-07-16 0 0.690 0.670 0.770 0.680 0.680 230,000 156,400 0.6800 22.96 22.29 25.62 22.62 22.62 6,913 22.624 1.47%
2008-07-15 0 0.680 0.670 0.720 0.680 0.690 190,000 130,100 0.6847 22.62 22.29 23.95 22.62 22.96 5,711 22.781 -1.45%
2008-07-14 0 0.690 0.690 0.710 0.680 0.680 50,000 34,000 0.6800 22.96 22.96 23.62 22.62 22.62 1,503 22.624 1.47%
2008-07-11 0 0.680 0.670 0.700 0.670 0.680 80,000 54,200 0.6775 22.62 22.29 23.29 22.29 22.62 2,405 22.540 0.00%
2008-07-10 0 0.680 0.670 0.700 0.670 0.670 240,000 160,800 0.6700 22.62 22.29 23.29 22.29 22.29 7,214 22.291 1.49%
2008-07-09 0 0.670 0.670 0.750 0.650 0.690 380,000 254,900 0.6708 22.29 22.29 24.95 21.63 22.96 11,422 22.317 -2.90%
2008-07-08 0 0.690 0.670 0.750 - - 0 0 - 22.96 22.29 24.95 - - 0 - 0.00%
2008-07-07 0 0.690 0.690 0.850 0.630 0.850 1,250,000 889,900 0.7119 22.96 22.96 28.28 20.96 28.28 37,571 23.686 -11.54%
2008-07-04 0 0.780 0.590 0.790 0.780 0.780 10,000 7,800 0.7800 25.95 19.63 26.28 25.95 25.95 301 25.951 0.00%
2008-07-03 0 0.780 0.630 0.850 - - 0 0 - 25.95 20.96 28.28 - - 0 - 0.00%
2008-07-02 0 0.780 0.700 0.790 - - 0 0 - 25.95 23.29 26.28 - - 0 - 0.00%
2008-06-30 0 0.780 0.700 0.790 0.780 0.780 80,000 62,400 0.7800 25.95 23.29 26.28 25.95 25.95 2,405 25.951 -2.50%
2008-06-27 0 0.800 0.700 0.800 - - 0 0 - 26.62 23.29 26.62 - - 0 - 0.00%
2008-06-26 0 0.800 0.770 0.840 0.800 0.800 130,000 104,000 0.8000 26.62 25.62 27.95 26.62 26.62 3,907 26.616 0.00%
2008-06-25 0 0.800 0.800 0.820 - - 0 0 - 26.62 26.62 27.28 - - 0 - 0.00%
2008-06-24 0 0.800 0.800 0.830 0.800 0.880 360,000 296,700 0.8242 26.62 26.62 27.61 26.62 29.28 10,821 27.420 -3.61%
2008-06-23 0 0.830 0.700 0.850 0.830 0.830 170,000 140,200 0.8247 27.61 23.29 28.28 27.61 27.61 5,110 27.438 1.22%
2008-06-20 0 0.820 0.820 0.880 0.820 0.850 170,000 153,500 0.9029 27.28 27.28 29.28 27.28 28.28 5,110 30.041 -3.53%
2008-06-19 0 0.850 0.800 0.880 0.800 0.850 160,000 131,000 0.8188 28.28 26.62 29.28 26.62 28.28 4,809 27.240 -2.30%
2008-06-18 0 0.870 0.800 0.880 - - 0 0 - 28.94 26.62 29.28 - - 0 - 0.00%
2008-06-17 0 0.870 0.850 0.890 0.870 0.870 100,000 87,000 0.8700 28.94 28.28 29.61 28.94 28.94 3,006 28.945 -2.25%
2008-06-16 0 0.890 0.860 0.890 0.890 0.900 60,000 53,600 0.8933 29.61 28.61 29.61 29.61 29.94 1,803 29.721 5.95%
2008-06-13 0 0.840 0.820 0.880 0.840 0.910 240,000 212,600 0.8858 27.95 27.28 29.28 27.95 30.28 7,214 29.472 -6.67%
2008-06-12 0 0.900 0.900 0.930 0.900 0.910 110,000 99,700 0.9064 29.94 29.94 30.94 29.94 30.28 3,306 30.155 0.00%
2008-06-11 0 0.900 0.860 0.950 - - 0 0 - 29.94 28.61 31.61 - - 0 - 0.00%
2008-06-10 0 0.900 0.860 0.940 0.900 0.900 20,000 18,000 0.9000 29.94 28.61 31.27 29.94 29.94 601 29.943 -1.10%
2008-06-06 0 0.910 0.910 0.960 0.910 0.950 180,000 169,300 0.9406 30.28 30.28 31.94 30.28 31.61 5,410 31.292 -3.19%
2008-06-05 0 0.940 0.900 0.940 0.940 0.940 20,000 18,800 0.9400 31.27 29.94 31.27 31.27 31.27 601 31.274 1.08%
2008-06-04 0 0.930 0.890 0.930 0.900 0.930 80,000 72,300 0.9038 30.94 29.61 30.94 29.94 30.94 2,405 30.068 3.33%
2008-06-03 0 0.900 0.890 0.900 - - 0 0 - 29.94 29.61 29.94 - - 0 - -1.10%
2008-06-02 0 0.910 0.910 0.940 0.910 0.930 150,000 139,100 0.9273 30.28 30.28 31.27 30.28 30.94 4,509 30.852 9.64%
2008-05-30 0 0.830 0.830 0.950 0.820 0.820 10,000 8,200 0.8200 27.61 27.61 31.61 27.28 27.28 301 27.281 1.22%
2008-05-29 0 0.820 0.800 0.870 0.820 0.820 10,000 8,200 0.8200 27.28 26.62 28.94 27.28 27.28 301 27.281 -1.20%
2008-05-28 0 0.830 0.830 0.880 0.780 0.860 90,000 74,300 0.8256 27.61 27.61 29.28 25.95 28.61 2,705 27.466 -4.60%
2008-05-27 0 0.870 0.760 0.950 0.870 0.890 60,000 52,900 0.8817 28.94 25.29 31.61 28.94 29.61 1,803 29.333 -8.42%
2008-05-26 0 0.950 - 0.950 0.950 0.950 100,000 95,000 0.9500 31.61 - 31.61 31.61 31.61 3,006 31.606 -2.06%
2008-05-23 0 0.970 0.940 0.980 0.970 0.970 40,000 38,800 0.9700 32.27 31.27 32.60 32.27 32.27 1,202 32.272 -1.02%
2008-05-22 0 0.980 0.900 0.980 0.920 1.030 830,000 828,900 0.9987 32.60 29.94 32.60 30.61 34.27 24,947 33.226 3.16%
2008-05-21 0 0.950 0.900 0.950 0.950 0.970 70,000 67,300 0.9614 31.61 29.94 31.61 31.61 32.27 2,104 31.987 -2.06%
2008-05-20 0 0.970 0.960 1.040 0.960 1.000 110,000 108,100 0.9827 32.27 31.94 34.60 31.94 33.27 3,306 32.695 3.19%
2008-05-19 0 0.940 - 0.980 - - 0 0 - 31.27 - 32.60 - - 0 - 0.00%
2008-05-16 0 0.940 0.910 0.970 - - 0 0 - 31.27 30.28 32.27 - - 0 - 0.00%
2008-05-15 0 0.940 0.900 0.970 - - 0 0 - 31.27 29.94 32.27 - - 0 - 0.00%
2008-05-14 0 0.940 0.880 0.940 - - 0 0 - 31.27 29.28 31.27 - - 0 - 0.00%
2008-05-13 0 0.940 0.890 0.970 - - 0 0 - 31.27 29.61 32.27 - - 0 - 0.00%
2008-05-09 0 0.940 0.900 0.940 - - 0 0 - 31.27 29.94 31.27 - - 0 - -1.05%
2008-05-08 0 0.950 0.950 0.960 0.900 0.900 20,000 18,000 0.9000 31.61 31.61 31.94 29.94 29.94 601 29.943 0.00%
2008-05-07 0 0.950 0.950 0.980 0.930 0.980 90,000 86,000 0.9556 31.61 31.61 32.60 30.94 32.60 2,705 31.791 -3.06%
2008-05-06 0 0.980 0.980 1.030 0.980 0.990 520,000 509,800 0.9804 32.60 32.60 34.27 32.60 32.94 15,630 32.617 0.00%
2008-05-05 0 0.980 0.980 1.030 0.980 0.980 240,000 235,200 0.9800 32.60 32.60 34.27 32.60 32.60 7,214 32.605 -2.00%
2008-05-02 0 1.000 0.930 1.010 1.000 1.000 50,000 50,100 1.0020 33.27 30.94 33.60 33.27 33.27 1,503 33.336 3.09%
2008-04-30 0 0.970 0.970 0.980 0.900 1.070 530,000 544,100 1.0266 32.27 32.27 32.60 29.94 35.60 15,930 34.155 6.59%
2008-04-29 0 0.910 0.910 0.940 0.900 0.950 160,000 145,700 0.9106 30.28 30.28 31.27 29.94 31.61 4,809 30.296 -6.19%
2008-04-28 0 0.970 0.910 0.970 0.950 0.970 110,000 106,500 0.9682 32.27 30.28 32.27 31.61 32.27 3,306 32.211 2.11%
2008-04-25 0 0.950 0.880 0.950 0.950 0.950 110,000 100,500 0.9136 31.61 29.28 31.61 31.61 31.61 3,306 30.397 -2.06%
2008-04-24 0 0.970 0.920 1.040 - - 10,000 9,200 0.9200 32.27 30.61 34.60 - - 301 30.608 0.00%
2008-04-23 0 0.970 0.920 1.020 0.970 0.970 70,000 67,900 0.9700 32.27 30.61 33.94 32.27 32.27 2,104 32.272 0.00%
2008-04-22 0 0.970 0.910 1.060 - - 0 0 - 32.27 30.28 35.27 - - 0 - 0.00%
2008-04-21 0 0.970 0.900 1.020 0.970 0.970 80,000 75,100 0.9388 32.27 29.94 33.94 32.27 32.27 2,405 31.232 0.00%
2008-04-18 0 0.970 0.970 1.020 0.970 0.970 20,000 19,400 0.9700 32.27 32.27 33.94 32.27 32.27 601 32.272 -2.02%
2008-04-17 0 0.990 0.990 1.030 - - 0 0 - 32.94 32.94 34.27 - - 0 - 1.02%
2008-04-16 0 0.980 0.980 1.030 0.980 0.980 50,000 49,000 0.9800 32.60 32.60 34.27 32.60 32.60 1,503 32.605 -2.97%
2008-04-15 0 1.010 1.000 1.040 1.000 1.010 20,000 20,100 1.0050 33.60 33.27 34.60 33.27 33.60 601 33.436 1.00%
2008-04-14 0 1.000 1.000 1.080 1.000 1.000 10,000 10,000 1.0000 33.27 33.27 35.93 33.27 33.27 301 33.270 -4.76%
2008-04-11 0 1.050 1.010 1.080 - - 0 0 - 34.93 33.60 35.93 - - 0 - 0.00%
2008-04-10 0 1.050 1.000 1.050 - - 50,000 51,000 1.0200 34.93 33.27 34.93 - - 1,503 33.935 0.00%
2008-04-09 0 1.050 1.010 1.070 1.000 1.070 250,000 254,000 1.0160 34.93 33.60 35.60 33.27 35.60 7,514 33.802 -4.55%
2008-04-08 0 1.100 1.030 1.100 1.030 1.100 150,000 157,100 1.0473 36.60 34.27 36.60 34.27 36.60 4,509 34.845 -1.79%
2008-04-07 0 1.120 1.020 1.120 - - 0 0 - 37.26 33.94 37.26 - - 0 - -1.75%
2008-04-03 0 1.140 1.080 1.140 0.990 1.140 610,000 684,600 1.1223 37.93 35.93 37.93 32.94 37.93 18,335 37.339 16.33%
2008-04-02 0 0.980 0.980 1.120 0.980 1.120 60,000 60,800 1.0133 32.60 32.60 37.26 32.60 37.26 1,803 33.714 -13.27%
2008-04-01 0 1.130 0.950 1.130 0.950 1.130 620,000 607,500 0.9798 37.60 31.61 37.60 31.61 37.60 18,635 32.599 4.63%
2008-03-31 0 1.080 1.060 1.090 1.050 1.080 560,000 597,500 1.0670 35.93 35.27 36.26 34.93 35.93 16,832 35.498 -6.90%
2008-03-28 0 1.160 1.050 1.160 - - 0 0 - 38.59 34.93 38.59 - - 0 - 0.00%
2008-03-27 0 1.160 1.050 1.160 - - 0 0 - 38.59 34.93 38.59 - - 0 - 0.00%
2008-03-26 0 1.160 1.050 1.160 - - 0 0 - 38.59 34.93 38.59 - - 0 - 0.00%
2008-03-25 0 1.160 1.060 1.170 1.160 1.160 100,000 116,000 1.1600 38.59 35.27 38.93 38.59 38.59 3,006 38.593 -1.69%
2008-03-20 0 1.180 1.100 1.180 - - 0 0 - 39.26 36.60 39.26 - - 0 - -0.84%
2008-03-19 0 1.190 1.180 1.190 1.190 1.190 20,000 23,800 1.1900 39.59 39.26 39.59 39.59 39.59 601 39.591 1.71%
2008-03-18 0 1.170 1.110 1.170 1.120 1.170 130,000 151,100 1.1623 38.93 36.93 38.93 37.26 38.93 3,907 38.670 -1.68%
2008-03-17 0 1.190 1.180 1.190 1.100 1.190 530,000 594,900 1.1225 39.59 39.26 39.59 36.60 39.59 15,930 37.344 -0.83%
2008-03-14 0 1.200 1.190 1.200 1.160 1.220 320,000 383,400 1.1981 39.92 39.59 39.92 38.59 40.59 9,618 39.862 -3.23%
2008-03-13 0 1.240 1.170 1.240 - - 0 0 - 41.25 38.93 41.25 - - 0 - -2.36%
2008-03-12 0 1.270 1.210 1.270 1.210 1.300 960,000 1,179,000 1.2281 42.25 40.26 42.25 40.26 43.25 28,855 40.860 6.72%
2008-03-11 0 1.190 1.190 1.200 1.180 1.240 53,930,000 54,120,600 1.0035 39.59 39.59 39.92 39.26 41.25 1,620,984 33.387 -0.83%
2008-03-10 1 - - - - - 0 0 - 39.92 - - - - 0 - 0.00%
2008-03-07 0 1.200 1.100 1.200 1.080 1.200 100,000 110,500 1.1050 39.92 36.60 39.92 35.93 39.92 3,006 36.763 0.00%
2008-03-06 0 1.200 1.100 1.200 - - 0 0 - 39.92 36.60 39.92 - - 0 - 0.00%
2008-03-05 0 1.200 1.120 1.200 1.200 1.200 40,000 48,000 1.2000 39.92 37.26 39.92 39.92 39.92 1,202 39.924 0.84%
2008-03-04 0 1.190 1.080 1.090 1.120 1.200 60,000 70,100 1.1683 39.59 35.93 36.26 37.26 39.92 1,803 38.870 0.00%
2008-03-03 0 1.190 1.110 1.190 - - 50,000 59,000 1.1800 39.59 36.93 39.59 - - 1,503 39.258 -2.46%
2008-02-29 0 1.220 1.150 1.270 1.220 1.270 60,000 73,700 1.2283 40.59 38.26 42.25 40.59 42.25 1,803 40.867 3.39%
2008-02-28 0 1.180 1.150 1.210 1.150 1.210 330,000 389,200 1.1794 39.26 38.26 40.26 38.26 40.26 9,919 39.238 -1.67%
2008-02-27 0 1.200 1.080 1.190 1.110 1.220 310,000 358,200 1.1555 39.92 35.93 39.59 36.93 40.59 9,318 38.443 9.09%
2008-02-26 0 1.100 1.120 1.150 1.030 1.190 1,080,000 1,155,700 1.0701 36.60 37.26 38.26 34.27 39.59 32,462 35.602 -9.09%
2008-02-25 0 1.210 1.120 1.210 1.210 1.210 10,000 12,100 1.2100 40.26 37.26 40.26 40.26 40.26 301 40.257 2.54%
2008-02-22 0 1.180 1.100 1.200 1.100 1.180 50,000 56,600 1.1320 39.26 36.60 39.92 36.60 39.26 1,503 37.662 0.00%
2008-02-21 0 1.180 1.110 1.190 1.110 1.120 30,000 33,500 1.1167 39.26 36.93 39.59 36.93 37.26 902 37.151 -0.84%
2008-02-20 0 1.190 1.120 1.190 1.100 1.190 570,000 645,500 1.1325 39.59 37.26 39.59 36.60 39.59 17,133 37.677 -2.46%
2008-02-19 0 1.220 1.160 1.220 1.170 1.280 560,000 693,700 1.2388 40.59 38.59 40.59 38.93 42.59 16,832 41.213 1.67%
2008-02-18 0 1.200 1.180 1.230 1.200 1.230 790,000 958,400 1.2132 39.92 39.26 40.92 39.92 40.92 23,745 40.362 -3.23%
2008-02-15 0 1.240 1.190 1.230 1.130 1.300 2,840,000 3,386,500 1.1924 41.25 39.59 40.92 37.60 43.25 85,362 39.672 -6.06%
2008-02-14 0 1.320 1.250 1.320 1.300 1.340 220,000 291,700 1.3259 43.92 41.59 43.92 43.25 44.58 6,613 44.113 6.45%
2008-02-13 0 1.240 1.200 1.240 1.200 1.380 2,180,000 2,708,700 1.2425 41.25 39.92 41.25 39.92 45.91 65,525 41.339 -7.46%
2008-02-12 0 1.340 1.330 1.340 1.300 1.350 340,000 447,200 1.3153 44.58 44.25 44.58 43.25 44.91 10,219 43.760 3.08%
2008-02-11 0 1.300 1.240 1.300 1.150 1.360 1,140,000 1,420,400 1.2460 43.25 41.25 43.25 38.26 45.25 34,265 41.453 5.69%
2008-02-06 0 1.230 1.240 1.250 1.140 1.230 2,230,000 2,636,500 1.1823 40.92 41.25 41.59 37.93 40.92 67,028 39.335 -8.89%
2008-02-05 0 1.350 1.260 1.350 1.230 1.350 1,580,000 2,079,900 1.3164 44.91 41.92 44.91 40.92 44.91 47,490 43.796 6.30%
2008-02-04 0 1.270 1.300 1.320 1.180 1.380 19,570,000 19,699,300 1.0066 42.25 43.25 43.92 39.26 45.91 588,219 33.490 -2.31%
2008-02-01 0 1.300 1.250 1.300 1.100 1.300 3,290,000 3,890,500 1.1825 43.25 41.59 43.25 36.60 43.25 98,888 39.342 11.11%
2008-01-31 0 1.170 1.130 1.170 0.790 1.180 3,760,000 3,945,800 1.0494 38.93 37.60 38.93 26.28 39.26 113,015 34.914 6.36%
2008-01-30 0 1.100 1.090 1.170 1.090 1.160 950,000 1,069,700 1.1260 36.60 36.26 38.93 36.26 38.59 28,554 37.462 -3.51%
2008-01-29 0 1.140 1.140 1.150 1.120 1.220 720,000 833,900 1.1582 37.93 37.93 38.26 37.26 40.59 21,641 38.533 -2.56%
2008-01-28 0 1.170 1.170 1.180 1.100 1.200 760,000 879,900 1.1578 38.93 38.93 39.26 36.60 39.92 22,843 38.519 0.86%
2008-01-25 0 1.160 1.160 1.180 0.920 1.170 870,000 897,500 1.0316 38.59 38.59 39.26 30.61 38.93 26,150 34.322 16.00%
2008-01-24 0 1.000 1.000 1.050 0.980 1.000 650,000 645,300 0.9928 33.27 33.27 34.93 32.60 33.27 19,537 33.029 3.09%
2008-01-23 0 0.970 0.910 0.970 0.910 0.970 520,000 492,700 0.9475 32.27 30.28 32.27 30.28 32.27 15,630 31.523 16.87%
2008-01-22 0 0.830 0.830 0.930 0.830 0.960 1,030,000 949,100 0.9215 27.61 27.61 30.94 27.61 31.94 30,959 30.657 -15.31%
2008-01-21 0 0.980 0.920 0.980 - - 0 0 - 32.60 30.61 32.60 - - 0 - 0.00%
2008-01-18 0 0.980 0.960 0.980 0.980 1.000 740,000 733,800 0.9916 32.60 31.94 32.60 32.60 33.27 22,242 32.991 0.00%
2008-01-17 0 0.980 0.980 0.990 0.980 1.000 460,000 457,400 0.9943 32.60 32.60 32.94 32.60 33.27 13,826 33.082 -2.00%
2008-01-16 0 1.000 0.960 1.000 0.940 1.000 1,300,000 1,280,600 0.9851 33.27 31.94 33.27 31.27 33.27 39,074 32.773 2.04%
2008-01-15 0 0.980 0.850 0.980 - - 0 0 - 32.60 28.28 32.60 - - 0 - 0.00%
2008-01-14 0 0.980 0.880 0.980 1.000 1.000 50,000 50,000 1.0000 32.60 29.28 32.60 33.27 33.27 1,503 33.270 1.03%
2008-01-11 0 0.970 0.930 0.970 0.990 0.990 10,000 9,900 0.9900 32.27 30.94 32.27 32.94 32.94 301 32.937 -3.00%
2008-01-10 0 1.000 0.900 1.000 1.030 1.030 10,000 10,300 1.0300 33.27 29.94 33.27 34.27 34.27 301 34.268 1.01%
2008-01-09 0 0.990 0.900 0.990 0.900 1.000 720,000 686,000 0.9528 32.94 29.94 32.94 29.94 33.27 21,641 31.699 0.00%
2008-01-08 0 0.990 0.900 0.990 0.900 0.990 150,000 135,900 0.9060 32.94 29.94 32.94 29.94 32.94 4,509 30.143 0.00%
2008-01-07 0 0.990 0.870 0.990 0.940 0.990 640,000 614,100 0.9595 32.94 28.94 32.94 31.27 32.94 19,237 31.924 5.32%
2008-01-04 0 0.940 0.940 1.030 0.940 1.030 60,000 57,300 0.9550 31.27 31.27 34.27 31.27 34.27 1,803 31.773 -6.00%
2008-01-03 0 1.000 0.950 1.000 1.000 1.040 600,000 616,600 1.0277 33.27 31.61 33.27 33.27 34.60 18,034 34.190 0.00%
2008-01-02 0 1.000 1.000 1.030 0.950 1.040 660,000 667,700 1.0117 33.27 33.27 34.27 31.61 34.60 19,838 33.658 4.17%
2007-12-31 0 0.960 0.920 1.040 - - 0 0 - 31.94 30.61 34.60 - - 0 - 0.00%
2007-12-28 0 0.960 0.950 1.050 0.900 1.090 700,000 743,500 1.0621 31.94 31.61 34.93 29.94 36.26 21,040 35.337 -8.57%
2007-12-27 0 1.050 0.930 1.050 1.020 1.090 7,070,000 7,467,200 1.0562 34.93 30.94 34.93 33.94 36.26 212,504 35.139 -0.94%
2007-12-24 0 1.060 0.950 1.060 - - 0 0 - 35.27 31.61 35.27 - - 0 - 0.00%
2007-12-21 0 1.060 0.950 1.060 - - 0 0 - 35.27 31.61 35.27 - - 0 - -0.93%
2007-12-20 0 1.070 0.950 1.070 - - 0 0 - 35.60 31.61 35.60 - - 0 - 0.00%
2007-12-19 0 1.070 1.010 1.070 1.010 1.070 350,000 371,900 1.0626 35.60 33.60 35.60 33.60 35.60 10,520 35.352 4.90%
2007-12-18 0 1.020 1.020 1.080 1.020 1.090 1,560,000 1,674,700 1.0735 33.94 33.94 35.93 33.94 36.26 46,889 35.716 -5.56%
2007-12-17 0 1.080 1.060 1.100 1.050 1.140 1,550,000 1,706,000 1.1006 35.93 35.27 36.60 34.93 37.93 46,589 36.618 -0.92%
2007-12-14 0 1.090 1.030 1.090 - - 0 0 - 36.26 34.27 36.26 - - 0 - -0.91%
2007-12-13 0 1.100 1.020 1.100 1.020 1.130 470,000 520,800 1.1081 36.60 33.94 36.60 33.94 37.60 14,127 36.866 0.00%
2007-12-12 0 1.100 1.060 1.100 1.050 1.130 1,470,000 1,610,100 1.0953 36.60 35.27 36.60 34.93 37.60 44,184 36.441 -0.90%
2007-12-11 0 1.110 1.100 1.120 1.080 1.170 1,730,000 1,924,200 1.1123 36.93 36.60 37.26 35.93 38.93 51,999 37.005 -4.31%
2007-12-10 0 1.160 1.150 1.160 1.080 1.290 12,420,000 13,959,450 1.1239 38.59 38.26 38.59 35.93 42.92 373,310 37.394 0.87%
2007-12-07 0 1.150 1.140 1.150 1.080 1.160 2,800,000 3,121,900 1.1150 38.26 37.93 38.26 35.93 38.59 84,160 37.095 5.50%
2007-12-06 0 1.090 1.040 1.120 1.050 1.180 2,140,000 2,325,100 1.0865 36.26 34.60 37.26 34.93 39.26 64,322 36.148 0.93%
2007-12-05 0 1.080 1.050 1.100 1.020 1.160 2,100,000 2,334,000 1.1114 35.93 34.93 36.60 33.94 38.59 63,120 36.977 2.86%
2007-12-04 0 1.050 1.010 1.050 0.990 1.060 1,070,000 1,110,500 1.0379 34.93 33.60 34.93 32.94 35.27 32,161 34.529 6.06%
2007-12-03 0 0.990 0.930 0.990 0.990 0.990 40,000 39,600 0.9900 32.94 30.94 32.94 32.94 32.94 1,202 32.937 10.00%
2007-11-30 0 0.900 0.900 0.990 0.900 0.990 2,090,000 2,032,200 0.9723 29.94 29.94 32.94 29.94 32.94 62,820 32.350 -6.25%
2007-11-29 0 0.960 0.950 0.960 0.960 0.970 1,890,000 1,814,800 0.9602 31.94 31.61 31.94 31.94 32.27 56,808 31.946 -1.03%
2007-11-28 0 0.970 0.960 0.970 0.960 1.000 390,000 382,200 0.9800 32.27 31.94 32.27 31.94 33.27 11,722 32.605 -3.00%
2007-11-27 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 33.27 31.61 33.27 33.27 33.27 301 33.270 -4.76%
2007-11-26 0 1.050 0.920 1.050 0.940 1.090 3,860,000 4,019,100 1.0412 34.93 30.61 34.93 31.27 36.26 116,021 34.641 11.70%
2007-11-23 0 0.940 0.810 0.940 0.860 0.950 100,000 92,100 0.9210 31.27 26.95 31.27 28.61 31.61 3,006 30.642 4.44%
2007-11-22 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 29.94 28.28 29.94 29.94 29.94 601 29.943 -5.26%
2007-11-21 0 0.950 0.850 0.950 0.950 0.950 60,000 57,000 0.9500 31.61 28.28 31.61 31.61 31.61 1,803 31.606 -2.06%
2007-11-20 0 0.970 0.920 0.970 0.920 0.970 250,000 238,400 0.9536 32.27 30.61 32.27 30.61 32.27 7,514 31.726 0.00%
2007-11-19 0 0.970 0.950 0.970 0.970 0.990 230,000 224,900 0.9778 32.27 31.61 32.27 32.27 32.94 6,913 32.532 -1.02%
2007-11-16 0 0.980 0.970 0.990 0.950 0.990 520,000 505,800 0.9727 32.60 32.27 32.94 31.61 32.94 15,630 32.361 -2.00%
2007-11-15 0 1.000 0.940 1.000 0.950 1.020 400,000 396,500 0.9913 33.27 31.27 33.27 31.61 33.94 12,023 32.979 -0.99%
2007-11-14 0 1.010 0.990 1.010 1.010 1.070 1,540,000 1,599,800 1.0388 33.60 32.94 33.60 33.60 35.60 46,288 34.562 0.00%
2007-11-13 0 1.010 0.990 1.010 0.990 1.040 1,770,000 1,793,100 1.0131 33.60 32.94 33.60 32.94 34.60 53,201 33.704 0.00%
2007-11-12 0 1.010 1.020 1.030 1.000 1.100 910,000 934,400 1.0268 33.60 33.94 34.27 33.27 36.60 27,352 34.162 3.06%
2007-11-09 0 0.980 0.950 1.000 0.980 1.050 230,000 235,900 1.0257 32.60 31.61 33.27 32.60 34.93 6,913 34.123 -9.26%
2007-11-08 0 1.080 1.080 1.090 1.040 1.170 1,790,000 1,928,000 1.0771 35.93 35.93 36.26 34.60 38.93 53,802 35.835 -1.82%
2007-11-07 0 1.100 1.100 1.110 0.950 1.170 3,650,000 3,997,000 1.0951 36.60 36.60 36.93 31.61 38.93 109,709 36.433 11.11%
2007-11-06 0 0.990 0.990 1.000 0.920 1.020 3,280,000 3,195,400 0.9742 32.94 32.94 33.27 30.61 33.94 98,588 32.412 6.45%
2007-11-05 0 0.930 0.860 0.930 0.870 0.940 2,190,000 1,992,800 0.9100 30.94 28.61 30.94 28.94 31.27 65,825 30.274 2.20%
2007-11-02 0 0.910 0.860 0.920 0.870 0.920 6,810,000 6,104,500 0.8964 30.28 28.61 30.61 28.94 30.61 204,689 29.823 2.25%
2007-11-01 0 0.890 0.870 0.890 0.870 0.930 5,100,000 4,553,300 0.8928 29.61 28.94 29.61 28.94 30.94 153,292 29.704 4.71%
2007-10-31 0 0.850 0.840 0.850 0.820 0.880 1,820,000 1,572,000 0.8637 28.28 27.95 28.28 27.28 29.28 54,704 28.736 2.41%
2007-10-30 0 0.830 0.830 0.850 0.830 0.880 2,430,000 2,090,600 0.8603 27.61 27.61 28.28 27.61 29.28 73,039 28.623 0.00%
2007-10-29 0 0.830 0.820 0.840 0.820 0.900 2,210,000 1,877,300 0.8495 27.61 27.28 27.95 27.28 29.94 66,426 28.261 -2.35%
2007-10-26 0 0.850 0.830 0.870 0.850 0.900 180,000 159,300 0.8850 28.28 27.61 28.94 28.28 29.94 5,410 29.444 0.00%
2007-10-25 0 0.850 0.850 0.880 0.850 0.900 600,000 535,000 0.8917 28.28 28.28 29.28 28.28 29.94 18,034 29.666 -5.56%
2007-10-24 0 0.900 0.890 0.900 0.900 0.920 930,000 843,300 0.9068 29.94 29.61 29.94 29.94 30.61 27,953 30.168 0.00%
2007-10-23 0 0.900 0.830 0.900 0.800 0.900 80,000 70,400 0.8800 29.94 27.61 29.94 26.62 29.94 2,405 29.278 0.00%
2007-10-22 0 0.900 0.890 0.910 0.900 0.950 570,000 516,600 0.9063 29.94 29.61 30.28 29.94 31.61 17,133 30.153 0.00%
2007-10-18 0 0.900 0.880 0.920 0.830 0.970 230,000 207,100 0.9004 29.94 29.28 30.61 27.61 32.27 6,913 29.957 -3.23%
2007-10-17 0 0.930 0.850 0.930 0.830 0.930 80,000 67,400 0.8425 30.94 28.28 30.94 27.61 30.94 2,405 28.030 -2.11%
2007-10-16 0 0.950 0.870 0.960 0.870 1.020 160,000 150,500 0.9406 31.61 28.94 31.94 28.94 33.94 4,809 31.295 -2.06%
2007-10-15 0 0.970 0.850 0.970 0.970 0.970 10,000 9,700 0.9700 32.27 28.28 32.27 32.27 32.27 301 32.272 0.00%
2007-10-12 0 0.970 0.830 0.990 - - 0 0 - 32.27 27.61 32.94 - - 0 - 0.00%
2007-10-11 0 0.970 0.870 0.980 0.860 1.000 450,000 416,700 0.9260 32.27 28.94 32.60 28.61 33.27 13,526 30.808 -3.00%
2007-10-10 0 1.000 1.000 1.010 1.000 1.030 1,240,000 1,240,300 1.0002 33.27 33.27 33.60 33.27 34.27 37,271 33.278 0.00%
2007-10-09 0 1.000 0.900 1.100 0.950 1.000 70,000 69,000 0.9857 33.27 29.94 36.60 31.61 33.27 2,104 32.795 5.26%
2007-10-08 0 0.950 0.860 1.000 0.900 1.000 200,000 180,500 0.9025 31.61 28.61 33.27 29.94 33.27 6,011 30.026 5.56%
2007-10-05 0 0.900 0.900 0.930 0.780 0.940 780,000 656,600 0.8418 29.94 29.94 30.94 25.95 31.27 23,445 28.006 -6.25%
2007-10-04 0 0.960 0.950 1.050 - - 0 0 - 31.94 31.61 34.93 - - 0 - 0.00%
2007-10-03 0 0.960 0.910 1.000 - - 0 0 - 31.94 30.28 33.27 - - 0 - 0.00%
2007-10-02 0 0.960 0.900 0.960 0.950 0.960 140,000 133,300 0.9521 31.94 29.94 31.94 31.61 31.94 4,208 31.678 -4.00%
2007-09-28 0 1.000 0.950 1.000 0.960 1.000 520,000 508,000 0.9769 33.27 31.61 33.27 31.94 33.27 15,630 32.502 0.00%
2007-09-27 0 1.000 1.000 1.050 1.000 1.100 180,000 183,000 1.0167 33.27 33.27 34.93 33.27 36.60 5,410 33.824 -4.76%
2007-09-25 0 1.050 0.950 1.060 0.910 1.050 350,000 325,600 0.9303 34.93 31.61 35.27 30.28 34.93 10,520 30.951 9.37%
2007-09-24 0 0.960 0.960 1.000 0.960 1.000 340,000 342,800 1.0082 31.94 31.94 33.27 31.94 33.27 10,219 33.544 -11.11%
2007-09-21 0 1.080 0.950 1.080 0.960 1.120 500,000 531,600 1.0632 35.93 31.61 35.93 31.94 37.26 15,029 35.373 -11.48%
2007-09-20 0 1.220 1.170 1.220 1.200 1.250 330,000 402,900 1.2209 40.59 38.93 40.59 39.92 41.59 9,919 40.620 0.00%
2007-09-19 0 1.220 1.100 1.220 1.100 1.220 670,000 802,680 1.1980 40.59 36.60 40.59 36.60 40.59 20,138 39.858 1.67%
2007-09-18 0 1.200 1.170 1.200 1.010 1.200 690,000 735,100 1.0654 39.92 38.93 39.92 33.60 39.92 20,739 35.445 1.69%
2007-09-17 0 1.180 1.100 1.190 1.180 1.220 580,000 690,400 1.1903 39.26 36.60 39.59 39.26 40.59 17,433 39.603 0.00%
2007-09-14 0 1.180 1.080 1.200 1.010 1.180 1,500,000 1,623,900 1.0826 39.26 35.93 39.92 33.60 39.26 45,086 36.018 16.83%
2007-09-13 0 1.010 0.920 1.010 0.950 1.010 490,000 484,100 0.9880 33.60 30.61 33.60 31.61 33.60 14,728 32.869 6.32%
2007-09-12 0 0.950 0.910 0.980 0.950 0.950 50,000 47,500 0.9500 31.61 30.28 32.60 31.61 31.61 1,503 31.606 0.00%
2007-09-11 0 0.950 0.910 0.970 0.920 0.950 260,000 244,700 0.9412 31.61 30.28 32.27 30.61 31.61 7,815 31.312 -3.06%
2007-09-10 0 0.980 0.980 1.000 0.940 1.000 210,000 200,400 0.9543 32.60 32.60 33.27 31.27 33.27 6,312 31.749 -2.00%
2007-09-07 0 1.000 1.000 1.010 0.950 1.010 20,000 19,600 0.9800 33.27 33.27 33.60 31.61 33.60 601 32.605 5.26%
2007-09-06 0 0.950 0.920 0.990 0.950 0.950 430,000 408,500 0.9500 31.61 30.61 32.94 31.61 31.61 12,925 31.606 -2.06%
2007-09-05 0 0.970 0.960 1.000 0.950 0.970 320,000 311,700 0.9741 32.27 31.94 33.27 31.61 32.27 9,618 32.407 -3.00%
2007-09-04 0 1.000 0.950 1.020 - - 0 0 - 33.27 31.61 33.94 - - 0 - 0.00%
2007-09-03 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 33.27 31.94 33.27 33.27 33.27 601 33.270 0.00%
2007-08-31 0 1.000 0.950 1.000 0.970 1.020 260,000 259,200 0.9969 33.27 31.61 33.27 32.27 33.94 7,815 33.168 0.00%
2007-08-30 0 1.000 0.980 1.050 1.000 1.050 200,000 207,500 1.0375 33.27 32.60 34.93 33.27 34.93 6,011 34.518 0.00%
2007-08-29 0 1.000 1.000 1.030 1.000 1.030 350,000 351,800 1.0051 33.27 33.27 34.27 33.27 34.27 10,520 33.441 -1.96%
2007-08-28 0 1.020 1.020 1.150 1.000 1.190 240,000 269,400 1.1225 33.94 33.94 38.26 33.27 39.59 7,214 37.345 -14.29%
2007-08-27 0 1.190 1.150 1.190 1.080 1.190 1,940,000 2,275,500 1.1729 39.59 38.26 39.59 35.93 39.59 58,311 39.024 8.18%
2007-08-24 0 1.100 1.050 1.100 1.000 1.100 510,000 544,300 1.0673 36.60 34.93 36.60 33.27 36.60 15,329 35.507 0.00%
2007-08-23 0 1.100 1.080 1.110 1.050 1.100 170,000 185,800 1.0929 36.60 35.93 36.93 34.93 36.60 5,110 36.362 3.77%
2007-08-22 0 1.060 1.000 1.060 1.000 1.160 1,160,000 1,248,100 1.0759 35.27 33.27 35.27 33.27 38.59 34,866 35.797 -7.83%
2007-08-21 0 1.150 1.130 1.150 1.050 1.180 580,000 636,600 1.0976 38.26 37.60 38.26 34.93 39.26 17,433 36.517 4.55%
2007-08-20 0 1.100 1.100 1.150 1.070 1.100 1,160,000 1,267,400 1.0926 36.60 36.60 38.26 35.60 36.60 34,866 36.350 12.24%
2007-08-17 0 0.980 1.000 1.090 0.980 1.250 510,000 565,300 1.1084 32.60 33.27 36.26 32.60 41.59 15,329 36.877 -16.95%
2007-08-16 0 1.180 1.160 1.180 1.150 1.220 520,000 617,400 1.1873 39.26 38.59 39.26 38.26 40.59 15,630 39.502 -7.09%
2007-08-15 0 1.270 1.260 1.290 1.250 1.300 370,000 470,100 1.2705 42.25 41.92 42.92 41.59 43.25 11,121 42.271 -3.79%
2007-08-14 0 1.320 1.300 1.320 1.280 1.330 1,110,000 1,448,000 1.3045 43.92 43.25 43.92 42.59 44.25 33,363 43.401 5.60%
2007-08-13 0 1.250 1.250 1.280 1.180 1.260 1,370,000 1,672,200 1.2206 41.59 41.59 42.59 39.26 41.92 41,178 40.609 8.70%
2007-08-10 0 1.150 1.120 1.180 1.000 1.150 210,000 222,300 1.0586 38.26 37.26 39.26 33.27 38.26 6,312 35.219 4.55%
2007-08-09 0 1.100 1.100 1.160 1.050 1.200 640,000 723,600 1.1306 36.60 36.60 38.59 34.93 39.92 19,237 37.616 0.00%
2007-08-08 0 1.100 1.030 1.100 0.790 1.180 1,010,000 894,900 0.8860 36.60 34.27 36.60 26.28 39.26 30,358 29.478 12.24%
2007-08-07 0 0.980 0.980 1.000 0.980 1.100 630,000 656,000 1.0413 32.60 32.60 33.27 32.60 36.60 18,936 34.643 -7.55%
2007-08-06 0 1.060 1.060 1.080 1.060 1.200 980,000 1,081,700 1.1038 35.27 35.27 35.93 35.27 39.92 29,456 36.723 -2.75%
2007-08-03 0 1.090 1.090 1.280 1.090 1.340 510,000 599,500 1.1755 36.26 36.26 42.59 36.26 44.58 15,329 39.108 -9.17%
2007-08-02 0 1.200 1.120 1.200 1.150 1.250 510,000 610,900 1.1978 39.92 37.26 39.92 38.26 41.59 15,329 39.852 0.00%
2007-08-01 0 1.200 1.200 1.300 1.190 1.400 770,000 976,400 1.2681 39.92 39.92 43.25 39.59 46.58 23,144 42.188 -16.08%
2007-07-31 0 1.430 1.400 1.490 1.410 1.500 230,000 341,200 1.4835 47.58 46.58 49.57 46.91 49.90 6,913 49.355 -3.38%
2007-07-30 0 1.480 1.410 1.480 1.460 1.600 300,000 449,200 1.4973 49.24 46.91 49.24 48.57 53.23 9,017 49.816 -1.99%
2007-07-27 0 1.510 1.510 1.590 1.500 1.600 490,000 745,400 1.5212 50.24 50.24 52.90 49.90 53.23 14,728 50.611 -6.79%
2007-07-26 0 1.620 1.560 1.630 1.560 1.630 110,000 176,600 1.6055 53.90 51.90 54.23 51.90 54.23 3,306 53.413 0.00%
2007-07-25 0 1.620 1.550 1.640 1.380 1.740 640,000 1,018,500 1.5914 53.90 51.57 54.56 45.91 57.89 19,237 52.946 -10.00%
2007-07-24 0 1.800 1.800 1.830 1.750 1.800 740,000 1,323,700 1.7888 59.89 59.89 60.88 58.22 59.89 22,242 59.513 0.00%
2007-07-23 0 1.800 1.760 1.800 1.750 1.860 990,000 1,779,100 1.7971 59.89 58.56 59.89 58.22 61.88 29,757 59.788 -4.26%
2007-07-20 0 1.880 1.880 1.890 1.750 2.000 800,000 1,465,500 1.8319 62.55 62.55 62.88 58.22 66.54 24,046 60.946 -0.53%
2007-07-19 0 1.890 1.830 1.900 1.800 1.950 210,000 388,700 1.8510 62.88 60.88 63.21 59.89 64.88 6,312 61.581 2.16%
2007-07-18 0 1.850 1.880 1.890 1.730 1.950 1,390,000 2,574,600 1.8522 61.55 62.55 62.88 57.56 64.88 41,779 61.624 8.82%
2007-07-17 0 1.700 1.630 1.700 1.600 1.700 730,000 1,209,000 1.6562 56.56 54.23 56.56 53.23 56.56 21,942 55.100 4.29%
2007-07-16 0 1.630 1.580 1.650 1.600 1.660 960,000 1,556,800 1.6217 54.23 52.57 54.90 53.23 55.23 28,855 53.953 -4.12%
2007-07-13 0 1.700 1.630 1.700 1.630 1.750 1,090,000 1,834,400 1.6829 56.56 54.23 56.56 54.23 58.22 32,762 55.991 1.19%
2007-07-12 0 1.680 1.630 1.680 1.650 1.790 1,310,000 2,214,800 1.6907 55.89 54.23 55.89 54.90 59.55 39,375 56.249 3.70%
2007-07-11 0 1.620 1.600 1.670 1.600 1.720 1,910,000 3,177,500 1.6636 53.90 53.23 55.56 53.23 57.22 57,409 55.348 -1.82%
2007-07-10 0 1.650 1.600 1.650 1.500 1.650 950,000 1,526,300 1.6066 54.90 53.23 54.90 49.90 54.90 28,554 53.452 10.00%
2007-07-09 0 1.500 1.460 1.500 1.350 1.500 1,830,000 2,673,400 1.4609 49.90 48.57 49.90 44.91 49.90 55,005 48.603 14.50%
2007-07-06 0 1.310 1.300 1.330 1.260 1.340 930,000 1,212,300 1.3035 43.58 43.25 44.25 41.92 44.58 27,953 43.369 1.55%
2007-07-05 0 1.290 1.250 1.290 1.250 1.300 610,000 778,300 1.2759 42.92 41.59 42.92 41.59 43.25 18,335 42.449 3.20%
2007-07-04 0 1.250 1.240 1.290 1.240 1.290 310,000 392,500 1.2661 41.59 41.25 42.92 41.25 42.92 9,318 42.124 -2.34%
2007-07-03 0 1.280 1.270 1.300 1.250 1.320 550,000 708,400 1.2880 42.59 42.25 43.25 41.59 43.92 16,531 42.852 -1.54%
2007-06-29 0 1.300 1.300 1.330 1.250 1.300 740,000 942,800 1.2741 43.25 43.25 44.25 41.59 43.25 22,242 42.388 0.00%
2007-06-28 0 1.300 1.300 1.350 1.200 1.310 5,710,000 7,390,100 1.2942 43.25 43.25 44.91 39.92 43.58 171,627 43.059 -2.26%
2007-06-27 0 1.330 1.300 1.330 1.300 1.410 1,850,000 2,480,900 1.3410 44.25 43.25 44.25 43.25 46.91 55,606 44.616 2.31%
2007-06-26 0 1.300 1.250 1.310 1.220 1.300 1,050,000 1,324,400 1.2613 43.25 41.59 43.58 40.59 43.25 31,560 41.964 5.69%
2007-06-25 0 1.230 1.210 1.230 1.080 1.230 3,410,000 4,008,700 1.1756 40.92 40.26 40.92 35.93 40.92 102,495 39.111 -0.81%
2007-06-22 0 1.240 1.230 1.250 1.230 1.300 500,000 618,700 1.2374 41.25 40.92 41.59 40.92 43.25 15,029 41.168 -2.36%
2007-06-21 0 1.270 1.270 1.280 1.200 1.380 2,770,000 3,503,100 1.2647 42.25 42.25 42.59 39.92 45.91 83,258 42.075 4.96%
2007-06-20 0 1.210 1.200 1.220 1.130 1.400 4,310,000 5,314,100 1.2330 40.26 39.92 40.59 37.60 46.58 129,546 41.021 14.15%
2007-06-18 1 - - - - - 0 0 - 35.27 - - - - 0 - 0.00%
2007-06-15 0 1.060 1.060 1.070 0.900 1.200 4,179,000 4,306,500 1.0305 35.27 35.27 35.60 29.94 39.92 125,609 34.285 -10.17%
2007-06-14 1 - - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2007-06-12 1 1.180 1.150 1.210 1.000 1.250 1,750,000 2,013,700 1.1507 39.26 38.26 40.26 33.27 41.59 52,600 38.283 18.00%
2007-06-11 0 1.000 0.980 1.000 0.900 1.000 3,080,000 2,915,700 0.9467 33.27 32.60 33.27 29.94 33.27 92,576 31.495 12.36%
2007-06-08 0 0.890 0.880 0.900 0.880 0.890 380,000 337,300 0.8876 29.61 29.28 29.94 29.28 29.61 11,422 29.531 0.00%
2007-06-07 0 0.890 0.870 0.890 0.880 0.890 440,000 389,600 0.8855 29.61 28.94 29.61 29.28 29.61 13,225 29.459 1.14%
2007-06-06 0 0.880 0.860 0.900 0.880 0.900 630,000 561,400 0.8911 29.28 28.61 29.94 29.28 29.94 18,936 29.647 -2.22%
2007-06-05 0 0.900 0.860 0.900 0.850 0.920 1,250,000 1,116,100 0.8929 29.94 28.61 29.94 28.28 30.61 37,571 29.706 -1.10%
2007-06-04 0 0.910 0.910 0.920 0.910 0.920 1,300,000 1,194,600 0.9189 30.28 30.28 30.61 30.28 30.61 39,074 30.572 1.11%
2007-06-01 0 0.900 0.890 0.900 0.880 0.920 1,590,000 1,424,600 0.8960 29.94 29.61 29.94 29.28 30.61 47,791 29.809 2.27%
2007-05-31 0 0.880 0.880 0.890 0.870 0.910 1,030,000 913,900 0.8873 29.28 29.28 29.61 28.94 30.28 30,959 29.520 0.00%
2007-05-30 0 0.880 0.870 0.890 0.840 0.930 850,000 742,100 0.8731 29.28 28.94 29.61 27.95 30.94 25,549 29.047 -4.35%
2007-05-29 0 0.920 0.900 0.920 0.900 0.920 490,000 446,600 0.9114 30.61 29.94 30.61 29.94 30.61 14,728 30.323 3.37%
2007-05-28 0 0.890 0.890 0.910 0.850 0.890 730,000 640,400 0.8773 29.61 29.61 30.28 28.28 29.61 21,942 29.186 -3.26%
2007-05-25 0 0.920 0.920 0.950 0.860 0.940 2,080,000 1,893,000 0.9101 30.61 30.61 31.61 28.61 31.27 62,519 30.279 -1.08%
2007-05-23 0 0.930 0.910 0.930 0.900 0.940 1,220,000 1,121,800 0.9195 30.94 30.28 30.94 29.94 31.27 36,670 30.592 -1.06%
2007-05-22 0 0.940 0.930 0.940 0.900 0.940 3,190,000 2,938,000 0.9210 31.27 30.94 31.27 29.94 31.27 95,882 30.642 9.30%
2007-05-21 0 0.860 0.850 0.860 0.810 0.890 1,710,000 1,457,800 0.8525 28.61 28.28 28.61 26.95 29.61 51,398 28.363 8.86%
2007-05-18 0 0.790 0.770 0.790 0.750 0.810 1,920,000 1,511,400 0.7872 26.28 25.62 26.28 24.95 26.95 57,710 26.190 3.95%
2007-05-17 0 0.760 0.750 0.760 0.700 0.760 800,000 595,900 0.7449 25.29 24.95 25.29 23.29 25.29 24,046 24.782 4.11%
2007-05-16 0 0.730 0.730 0.740 0.710 0.770 1,360,000 991,600 0.7291 24.29 24.29 24.62 23.62 25.62 40,878 24.258 -5.19%
2007-05-15 0 0.770 0.760 0.780 0.770 0.790 670,000 519,500 0.7754 25.62 25.29 25.95 25.62 26.28 20,138 25.797 1.32%
2007-05-14 0 0.760 0.750 0.760 0.750 0.770 1,410,000 1,079,700 0.7657 25.29 24.95 25.29 24.95 25.62 42,381 25.476 1.33%
2007-05-11 0 0.750 0.740 0.750 0.740 0.770 2,040,000 1,537,500 0.7537 24.95 24.62 24.95 24.62 25.62 61,317 25.075 1.35%
2007-05-10 0 0.740 0.740 0.750 0.680 0.810 7,890,000 5,927,900 0.7513 24.62 24.62 24.95 22.62 26.95 237,151 24.996 8.82%
2007-05-09 0 0.680 0.660 0.690 0.600 0.710 3,770,000 2,443,300 0.6481 22.62 21.96 22.96 19.96 23.62 113,316 21.562 15.25%
2007-05-08 0 0.590 0.590 0.600 0.590 0.600 1,340,000 802,800 0.5991 19.63 19.63 19.96 19.63 19.96 40,277 19.932 -1.67%
2007-05-07 0 0.600 0.590 0.600 0.590 0.610 1,730,000 1,036,600 0.5992 19.96 19.63 19.96 19.63 20.29 51,999 19.935 1.69%
2007-05-04 0 0.590 0.580 0.600 0.590 0.610 1,910,000 1,138,900 0.5963 19.63 19.30 19.96 19.63 20.29 57,409 19.838 1.72%
2007-05-03 0 0.580 0.580 0.590 0.580 0.630 1,380,000 840,500 0.6091 19.30 19.30 19.63 19.30 20.96 41,479 20.263 -3.33%
2007-05-02 0 0.600 0.570 0.600 0.580 0.600 250,000 146,000 0.5840 19.96 18.96 19.96 19.30 19.96 7,514 19.430 -1.64%
2007-04-30 0 0.610 0.600 0.610 0.600 0.620 1,150,000 699,900 0.6086 20.29 19.96 20.29 19.96 20.63 34,566 20.248 1.67%
2007-04-27 0 0.600 0.600 0.620 0.560 0.620 1,080,000 641,900 0.5944 19.96 19.96 20.63 18.63 20.63 32,462 19.774 7.14%
2007-04-26 0 0.560 0.560 0.590 0.560 0.570 160,000 90,100 0.5631 18.63 18.63 19.63 18.63 18.96 4,809 18.735 -3.45%
2007-04-25 0 0.580 0.570 0.590 0.580 0.590 600,000 351,600 0.5860 19.30 18.96 19.63 19.30 19.63 18,034 19.496 1.75%
2007-04-24 0 0.570 0.560 0.590 0.570 0.580 360,000 206,000 0.5722 18.96 18.63 19.63 18.96 19.30 10,821 19.038 1.79%
2007-04-23 0 0.560 0.560 0.600 0.550 0.570 380,000 210,100 0.5529 18.63 18.63 19.96 18.30 18.96 11,422 18.395 -6.67%
2007-04-20 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 19.96 18.63 19.96 19.96 19.96 301 19.962 1.69%
2007-04-19 0 0.590 0.560 0.590 0.570 0.640 1,930,000 1,142,700 0.5921 19.63 18.63 19.63 18.96 21.29 58,010 19.698 -4.84%
2007-04-18 0 0.620 0.630 0.640 0.600 0.640 760,000 472,500 0.6217 20.63 20.96 21.29 19.96 21.29 22,843 20.684 3.33%
2007-04-17 0 0.600 0.570 0.600 0.540 0.600 730,000 419,200 0.5742 19.96 18.96 19.96 17.97 19.96 21,942 19.105 15.38%
2007-04-16 0 0.520 0.510 0.540 0.520 0.550 420,000 223,500 0.5321 17.30 16.97 17.97 17.30 18.30 12,624 17.704 4.00%
2007-04-13 0 0.500 0.490 0.500 0.500 0.580 4,930,000 2,509,000 0.5089 16.63 16.30 16.63 16.63 19.30 148,182 16.932 -1.96%
2007-04-12 0 0.510 0.510 0.520 0.500 0.530 380,000 197,800 0.5205 16.97 16.97 17.30 16.63 17.63 11,422 17.318 -1.92%
2007-04-11 0 0.520 0.510 0.520 0.500 0.520 280,000 141,300 0.5046 17.30 16.97 17.30 16.63 17.30 8,416 16.789 4.00%
2007-04-10 0 0.500 0.500 0.520 0.485 0.510 570,000 282,600 0.4958 16.63 16.63 17.30 16.14 16.97 17,133 16.495 4.17%
2007-04-04 0 0.480 0.480 0.510 0.480 0.500 930,000 453,500 0.4876 15.97 15.97 16.97 15.97 16.63 27,953 16.224 -2.04%
2007-04-03 0 0.490 0.490 0.500 0.480 0.490 850,000 415,500 0.4888 16.30 16.30 16.63 15.97 16.30 25,549 16.263 -2.00%
2007-04-02 0 0.500 0.480 0.530 0.500 0.570 1,180,000 622,700 0.5277 16.63 15.97 17.63 16.63 18.96 35,467 17.557 -10.71%
2007-03-30 0 0.560 0.550 0.580 0.510 0.560 890,000 494,100 0.5552 18.63 18.30 19.30 16.97 18.63 26,751 18.470 7.69%
2007-03-29 0 0.520 0.520 0.580 0.500 0.650 1,680,000 897,800 0.5344 17.30 17.30 19.30 16.63 21.63 50,496 17.780 -8.77%
2007-03-28 0 0.570 0.550 0.580 0.550 0.630 1,580,000 889,600 0.5630 18.96 18.30 19.30 18.30 20.96 47,490 18.732 1.79%
2007-03-27 0 0.560 0.550 0.560 0.500 0.570 2,870,000 1,571,100 0.5474 18.63 18.30 18.63 16.63 18.96 86,264 18.213 1.82%
2007-03-26 0 0.550 0.550 0.560 0.520 0.570 990,000 545,000 0.5505 18.30 18.30 18.63 17.30 18.96 29,757 18.315 0.00%
2007-03-23 0 0.550 0.510 0.540 0.480 0.560 3,100,000 1,603,700 0.5173 18.30 16.97 17.97 15.97 18.63 93,177 17.211 -12.70%
2007-03-22 0 0.630 0.630 0.640 0.560 0.760 6,980,000 4,625,800 0.6627 20.96 20.96 21.29 18.63 25.29 209,799 22.049 -10.00%
2007-03-21 0 0.700 0.690 0.700 0.500 0.710 12,970,000 8,360,400 0.6446 23.29 22.96 23.29 16.63 23.62 389,842 21.446 44.33%
2007-03-20 0 0.485 0.445 0.495 0.340 0.500 9,070,000 4,023,100 0.4436 16.14 14.81 16.47 11.31 16.63 272,619 14.757 49.23%
2007-03-19 0 0.325 0.315 0.325 0.280 0.325 3,520,000 1,057,800 0.3005 10.81 10.48 10.81 9.316 10.81 105,801 9.9980 20.37%
2007-03-16 0 0.270 0.260 0.270 0.250 0.270 4,100,000 1,063,100 0.2593 8.983 8.650 8.983 8.317 8.983 123,234 8.6266 3.85%
2007-03-15 0 0.260 0.260 0.265 0.260 0.265 1,560,000 408,650 0.2620 8.650 8.650 8.817 8.650 8.817 46,889 8.7152 -1.89%
2007-03-14 0 0.265 0.246 0.265 0.210 0.265 3,970,000 933,660 0.2352 8.817 8.184 8.817 6.987 8.817 119,327 7.8244 19.91%
2007-03-13 0 0.221 0.211 0.240 0.220 0.221 1,040,000 228,840 0.2200 7.353 7.020 7.985 7.319 7.353 31,259 7.3207 16.93%
2007-03-12 0 0.189 0.185 - 0.180 0.200 470,000 85,240 0.1814 6.288 6.155 - 5.989 6.654 14,127 6.0339 -12.09%
2007-03-09 0 0.215 0.185 - - - 0 0 - 7.153 6.155 - - - 0 - 0.00%
2007-03-08 0 0.215 0.200 - - - 0 0 - 7.153 6.654 - - - 0 - 0.00%
2007-03-07 0 0.215 0.215 - 0.205 0.205 120,000 24,600 0.2050 7.153 7.153 - 6.820 6.820 3,607 6.8203 14.36%
2007-03-06 0 0.188 0.188 - - - 0 0 - 6.255 6.255 - - - 0 - 1.08%
2007-03-05 0 0.186 0.186 - 0.185 0.186 270,000 50,050 0.1854 6.188 6.188 - 6.155 6.188 8,115 6.1673 -9.27%
2007-03-02 0 0.205 0.205 - 0.200 0.200 10,000 2,000 0.2000 6.820 6.820 - 6.654 6.654 301 6.6540 -4.21%
2007-03-01 0 0.214 0.190 0.249 0.214 0.220 600,000 130,500 0.2175 7.120 6.321 8.284 7.120 7.319 18,034 7.2362 -6.14%
2007-02-28 0 0.228 0.228 0.245 0.210 0.210 550,000 115,500 0.2100 7.586 7.586 8.151 6.987 6.987 16,531 6.9867 -0.87%
2007-02-27 0 0.230 0.230 0.255 0.230 0.230 1,320,000 303,600 0.2300 7.652 7.652 8.484 7.652 7.652 39,675 7.6521 0.00%
2007-02-26 0 0.230 0.212 0.255 0.230 0.260 550,000 131,500 0.2391 7.652 7.053 8.484 7.652 8.650 16,531 7.9545 -13.21%
2007-02-23 0 0.265 0.265 0.270 0.224 0.290 2,360,000 625,600 0.2651 8.817 8.817 8.983 7.452 9.648 70,935 8.8193 26.19%
2007-02-22 0 0.210 0.210 0.218 0.210 0.210 20,000 4,200 0.2100 6.987 6.987 7.253 6.987 6.987 601 6.9867 0.00%
2007-02-21 0 0.210 0.195 0.220 0.210 0.220 360,000 77,100 0.2142 6.987 6.488 7.319 6.987 7.319 10,821 7.1253 0.00%
2007-02-16 0 0.210 0.200 0.210 0.200 0.210 250,000 50,500 0.2020 6.987 6.654 6.987 6.654 6.987 7,514 6.7205 -4.55%
2007-02-15 0 0.220 0.206 0.230 0.210 0.220 400,000 86,000 0.2150 7.319 6.854 7.652 6.987 7.319 12,023 7.1530 4.76%
2007-02-14 0 0.210 0.199 0.210 - - 0 0 - 6.987 6.621 6.987 - - 0 - 0.00%
2007-02-13 0 0.210 0.199 0.230 0.210 0.210 490,000 102,900 0.2100 6.987 6.621 7.652 6.987 6.987 14,728 6.9867 0.00%
2007-02-12 0 0.210 0.200 0.210 0.200 0.210 590,000 120,200 0.2037 6.987 6.654 6.987 6.654 6.987 17,734 6.7780 -6.67%
2007-02-09 0 0.225 0.200 0.225 0.205 0.235 600,000 125,680 0.2095 7.486 6.654 7.486 6.820 7.818 18,034 6.9689 17.80%
2007-02-08 0 0.191 0.187 0.204 0.191 0.191 300,000 57,300 0.1910 6.355 6.221 6.787 6.355 6.355 9,017 6.3546 2.69%
2007-02-07 0 0.186 0.186 0.205 0.186 0.205 700,000 133,620 0.1909 6.188 6.188 6.820 6.188 6.820 21,040 6.3508 -9.27%
2007-02-06 0 0.205 0.186 0.205 0.205 0.210 30,000 6,250 0.2083 6.820 6.188 6.820 6.820 6.987 902 6.9312 7.89%
2007-02-05 0 0.190 0.172 0.199 0.185 0.193 1,130,000 214,950 0.1902 6.321 5.722 6.621 6.155 6.421 33,965 6.3286 2.70%
2007-02-02 0 0.185 0.173 0.185 - - 0 0 - 6.155 5.756 6.155 - - 0 - -9.76%
2007-02-01 0 0.205 0.174 0.205 0.186 0.206 30,000 5,980 0.1993 6.820 5.789 6.820 6.188 6.854 902 6.6318 10.22%
2007-01-31 0 0.186 0.180 0.186 0.173 0.186 840,000 149,220 0.1776 6.188 5.989 6.188 5.756 6.188 25,248 5.9102 8.14%
2007-01-30 0 0.172 0.170 0.188 - - 0 0 - 5.722 5.656 6.255 - - 0 - 0.00%
2007-01-29 0 0.172 0.172 0.190 0.170 0.185 700,000 121,680 0.1738 5.722 5.722 6.321 5.656 6.155 21,040 5.7833 -16.10%
2007-01-26 0 0.205 0.187 0.218 - - 0 0 - 6.820 6.221 7.253 - - 0 - 0.00%
2007-01-25 0 0.205 0.184 0.205 0.185 0.205 1,180,000 223,020 0.1890 6.820 6.122 6.820 6.155 6.820 35,467 6.2880 8.47%
2007-01-24 0 0.189 0.189 0.220 0.187 0.223 1,090,000 215,020 0.1973 6.288 6.288 7.319 6.221 7.419 32,762 6.5630 -14.86%
2007-01-23 0 0.222 0.185 0.228 0.222 0.222 250,000 55,500 0.2220 7.386 6.155 7.586 7.386 7.386 7,514 7.3859 -0.45%
2007-01-22 0 0.223 0.185 0.223 0.210 0.223 710,000 157,680 0.2221 7.419 6.155 7.419 6.987 7.419 21,341 7.3887 1.83%
2007-01-19 0 0.219 0.170 0.219 0.168 0.225 1,490,000 321,200 0.2156 7.286 5.656 7.286 5.589 7.486 44,785 7.1720 30.36%
2007-01-18 0 0.168 0.168 0.180 0.161 0.180 840,000 143,180 0.1705 5.589 5.589 5.989 5.356 5.989 25,248 5.6709 -6.15%
2007-01-17 0 0.179 0.179 0.190 0.150 0.190 4,630,000 767,750 0.1658 5.955 5.955 6.321 4.990 6.321 139,165 5.5168 -17.89%
2007-01-16 0 0.218 0.202 0.218 0.200 0.240 740,000 157,730 0.2131 7.253 6.721 7.253 6.654 7.985 22,242 7.0914 -12.80%
2007-01-15 1 - - - - - 0 0 - 8.317 - - - - 0 - 0.00%
2007-01-12 1 0.250 0.217 0.260 0.200 0.270 510,000 113,150 0.2219 8.317 7.220 8.650 6.654 8.983 15,329 7.3814 58.23%
2007-01-11 0 0.158 0.142 0.158 0.144 0.158 1,000,000 150,900 0.1509 5.257 4.724 5.257 4.791 5.257 30,057 5.0204 12.86%
2007-01-10 0 0.140 0.130 0.144 0.130 0.140 780,000 107,560 0.1379 4.658 4.325 4.791 4.325 4.658 23,445 4.5878 2.94%
2007-01-09 0 0.136 0.130 0.136 0.136 0.136 170,000 23,120 0.1360 4.525 4.325 4.525 4.525 4.525 5,110 4.5247 13.33%
2007-01-08 0 0.120 0.120 - - - 580,000 75,400 0.1300 3.992 3.992 - - - 17,433 4.3251 0.00%
2007-01-05 0 0.120 0.120 0.130 0.120 0.120 40,000 4,800 0.1200 3.992 3.992 4.325 3.992 3.992 1,202 3.9924 0.00%
2007-01-04 0 0.120 0.118 0.130 0.120 0.120 1,000,000 120,000 0.1200 3.992 3.926 4.325 3.992 3.992 30,057 3.9924 -0.83%
2007-01-03 0 0.121 0.120 0.130 - - 0 0 - 4.026 3.992 4.325 - - 0 - 0.00%
2007-01-02 0 0.121 0.121 0.130 - - 0 0 - 4.026 4.026 4.325 - - 0 - 2.54%
2006-12-29 0 0.118 0.118 0.130 0.116 0.118 330,000 38,920 0.1179 3.926 3.926 4.325 3.859 3.926 9,919 3.9238 -1.67%
2006-12-28 0 0.120 0.116 0.130 0.120 0.130 450,000 56,900 0.1264 3.992 3.859 4.325 3.992 4.325 13,526 4.2068 -7.69%
2006-12-27 0 0.130 0.120 0.130 0.130 0.130 1,000,000 130,000 0.1300 4.325 3.992 4.325 4.325 4.325 30,057 4.3251 0.00%
2006-12-22 0 0.130 0.120 0.130 0.126 0.130 250,000 31,740 0.1270 4.325 3.992 4.325 4.192 4.325 7,514 4.2239 10.17%
2006-12-21 0 0.118 0.118 0.129 - - 0 0 - 3.926 3.926 4.292 - - 0 - 1.72%
2006-12-20 0 0.116 0.116 0.125 0.115 0.118 3,000,000 347,800 0.1159 3.859 3.859 4.159 3.826 3.926 90,172 3.8571 0.87%
2006-12-19 0 0.115 0.115 0.125 0.110 0.115 620,000 70,300 0.1134 3.826 3.826 4.159 3.660 3.826 18,635 3.7724 0.00%
2006-12-18 0 0.115 0.110 0.115 0.115 0.115 500,000 57,500 0.1150 3.826 3.660 3.826 3.826 3.826 15,029 3.8260 4.55%
2006-12-15 0 0.110 0.110 0.120 0.110 0.110 300,000 33,000 0.1100 3.660 3.660 3.992 3.660 3.660 9,017 3.6597 -4.35%
2006-12-14 0 0.115 0.108 0.123 - - 0 0 - 3.826 3.593 4.092 - - 0 - 0.00%
2006-12-13 0 0.115 0.115 0.126 0.108 0.109 510,000 55,180 0.1082 3.826 3.826 4.192 3.593 3.626 15,329 3.5997 6.48%
2006-12-12 0 0.108 0.107 - - - 0 0 - 3.593 3.560 - - - 0 - 0.00%
2006-12-11 0 0.108 0.100 0.130 - - 0 0 - 3.593 3.327 4.325 - - 0 - 0.00%
2006-12-08 0 0.108 0.108 0.120 0.108 0.109 710,000 76,830 0.1082 3.593 3.593 3.992 3.593 3.626 21,341 3.6002 0.00%
2006-12-07 0 0.108 0.108 0.124 - - 0 0 - 3.593 3.593 4.125 - - 0 - 0.00%
2006-12-06 0 0.108 0.108 - 0.108 0.108 100,000 10,800 0.1080 3.593 3.593 - 3.593 3.593 3,006 3.5932 0.00%
2006-12-05 0 0.108 0.108 0.120 - - 0 0 - 3.593 3.593 3.992 - - 0 - 0.00%
2006-12-04 0 0.108 0.100 0.125 0.108 0.108 100,000 10,800 0.1080 3.593 3.327 4.159 3.593 3.593 3,006 3.5932 2.86%
2006-12-01 0 0.105 0.096 - - - 0 0 - 3.493 3.194 - - - 0 - 0.00%
2006-11-30 0 0.105 0.100 - - - 0 0 - 3.493 3.327 - - - 0 - 0.00%
2006-11-29 0 0.105 0.100 0.115 0.105 0.105 500,000 52,500 0.1050 3.493 3.327 3.826 3.493 3.493 15,029 3.4933 -4.55%
2006-11-28 0 0.110 0.100 0.120 - - 0 0 - 3.660 3.327 3.992 - - 0 - 0.00%
2006-11-27 0 0.110 0.100 0.130 - - 0 0 - 3.660 3.327 4.325 - - 0 - 0.00%
2006-11-24 0 0.110 0.101 0.130 0.110 0.110 500,000 55,000 0.1100 3.660 3.360 4.325 3.660 3.660 15,029 3.6597 -15.38%
2006-11-23 0 0.130 0.110 0.130 - - 0 0 - 4.325 3.660 4.325 - - 0 - 0.00%
2006-11-22 0 0.130 - 0.130 - - 0 0 - 4.325 - 4.325 - - 0 - 0.00%
2006-11-21 0 0.130 0.105 0.130 0.130 0.130 30,000 3,900 0.1300 4.325 3.493 4.325 4.325 4.325 902 4.3251 8.33%
2006-11-20 0 0.120 0.105 0.136 0.120 0.120 500,000 60,000 0.1200 3.992 3.493 4.525 3.992 3.992 15,029 3.9924 14.29%
2006-11-17 0 0.105 0.105 0.118 0.100 0.120 1,430,000 158,200 0.1106 3.493 3.493 3.926 3.327 3.992 42,982 3.6806 -12.50%
2006-11-16 0 0.120 0.116 0.138 0.120 0.121 600,000 72,100 0.1202 3.992 3.859 4.591 3.992 4.026 18,034 3.9979 -13.04%
2006-11-15 0 0.138 - 0.141 - - 0 0 - 4.591 - 4.691 - - 0 - 0.00%
2006-11-14 0 0.138 - 0.142 - - 0 0 - 4.591 - 4.724 - - 0 - 0.00%
2006-11-13 0 0.138 0.120 0.142 - - 0 0 - 4.591 3.992 4.724 - - 0 - 0.00%
2006-11-10 0 0.138 0.120 0.138 - - 0 0 - 4.591 3.992 4.591 - - 0 - 0.00%
2006-11-09 0 0.138 0.120 0.138 - - 0 0 - 4.591 3.992 4.591 - - 0 - 0.00%
2006-11-08 0 0.138 - 0.138 0.138 0.138 70,000 9,660 0.1380 4.591 - 4.591 4.591 4.591 2,104 4.5912 0.00%
2006-11-07 0 0.138 - 0.138 - - 0 0 - 4.591 - 4.591 - - 0 - 0.00%
2006-11-06 0 0.138 0.120 0.141 0.138 0.138 1,000,000 138,000 0.1380 4.591 3.992 4.691 4.591 4.591 30,057 4.5912 0.00%
2006-11-03 0 0.138 0.126 0.142 - - 550,000 75,900 0.1380 4.591 4.192 4.724 - - 16,531 4.5912 0.00%
2006-11-02 0 0.138 0.128 0.142 - - 0 0 - 4.591 4.259 4.724 - - 0 - 0.00%
2006-11-01 0 0.138 0.118 0.138 0.137 0.138 620,000 85,260 0.1375 4.591 3.926 4.591 4.558 4.591 18,635 4.5751 1.47%
2006-10-31 0 0.136 0.120 0.142 0.136 0.136 600,000 81,600 0.1360 4.525 3.992 4.724 4.525 4.525 18,034 4.5247 -2.16%
2006-10-27 0 0.139 0.136 0.139 0.132 0.159 2,960,000 403,870 0.1364 4.625 4.525 4.625 4.392 5.290 88,969 4.5394 8.59%
2006-10-26 0 0.128 - 0.130 - - 0 0 - 4.259 - 4.325 - - 0 - 0.00%
2006-10-25 0 0.128 0.111 0.128 - - 0 0 - 4.259 3.693 4.259 - - 0 - -1.54%
2006-10-24 0 0.130 0.110 0.130 - - 0 0 - 4.325 3.660 4.325 - - 0 - 0.00%
2006-10-23 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 4.325 - 4.325 4.325 4.325 601 4.3251 0.00%
2006-10-20 0 0.130 0.111 0.130 - - 0 0 - 4.325 3.693 4.325 - - 0 - 0.00%
2006-10-19 0 0.130 0.111 0.130 - - 0 0 - 4.325 3.693 4.325 - - 0 - 0.00%
2006-10-18 0 0.130 0.119 0.130 0.122 0.140 1,540,000 196,490 0.1276 4.325 3.959 4.325 4.059 4.658 46,288 4.2449 4.84%
2006-10-17 0 0.124 0.111 0.124 0.118 0.124 1,070,000 127,430 0.1191 4.125 3.693 4.125 3.926 4.125 32,161 3.9622 12.73%
2006-10-16 0 0.110 0.110 0.120 0.110 0.114 410,000 45,700 0.1115 3.660 3.660 3.992 3.660 3.793 12,323 3.7084 5.77%
2006-10-13 0 0.104 0.091 0.110 - - 0 0 - 3.460 3.028 3.660 - - 0 - 0.00%
2006-10-12 0 0.104 0.090 0.110 - - 0 0 - 3.460 2.994 3.660 - - 0 - 0.00%
2006-10-11 0 0.104 0.104 0.117 0.100 0.100 60,000 6,000 0.1000 3.460 3.460 3.893 3.327 3.327 1,803 3.3270 4.00%
2006-10-10 0 0.100 0.090 0.117 0.100 0.100 200,000 20,000 0.1000 3.327 2.994 3.893 3.327 3.327 6,011 3.3270 -15.97%
2006-10-09 0 0.119 0.093 0.119 0.119 0.119 10,000 1,190 0.1190 3.959 3.094 3.959 3.959 3.959 301 3.9591 11.21%
2006-10-06 0 0.107 0.094 0.120 - - 0 0 - 3.560 3.127 3.992 - - 0 - 0.00%
2006-10-05 0 0.107 0.090 - - - 0 0 - 3.560 2.994 - - - 0 - 0.00%
2006-10-04 0 0.107 0.091 - - - 0 0 - 3.560 3.028 - - - 0 - 0.00%
2006-10-03 0 0.107 0.091 0.118 - - 0 0 - 3.560 3.028 3.926 - - 0 - 0.00%
2006-09-29 0 0.107 0.093 0.120 - - 200,000 22,200 0.1110 3.560 3.094 3.992 - - 6,011 3.6930 0.00%
2006-09-28 0 0.107 0.095 0.111 - - 0 0 - 3.560 3.161 3.693 - - 0 - 0.00%
2006-09-27 0 0.107 0.107 - 0.090 0.107 1,500,000 142,550 0.0950 3.560 3.560 - 2.994 3.560 45,086 3.1618 7.00%
2006-09-26 0 0.100 0.100 - - - 0 0 - 3.327 3.327 - - - 0 - 0.00%
2006-09-25 0 0.100 0.100 0.110 0.098 0.098 200,000 19,600 0.0980 3.327 3.327 3.660 3.260 3.260 6,011 3.2605 -15.25%
2006-09-22 0 0.118 0.100 0.120 - - 0 0 - 3.926 3.327 3.992 - - 0 - 0.00%
2006-09-21 0 0.118 0.098 0.120 - - 0 0 - 3.926 3.260 3.992 - - 0 - 0.00%
2006-09-20 0 0.118 0.098 0.120 - - 0 0 - 3.926 3.260 3.992 - - 0 - 0.00%
2006-09-19 0 0.118 - 0.120 - - 0 0 - 3.926 - 3.992 - - 0 - 0.00%
2006-09-18 0 0.118 0.106 0.120 - - 0 0 - 3.926 3.527 3.992 - - 0 - 0.00%
2006-09-15 0 0.118 0.106 0.120 - - 0 0 - 3.926 3.527 3.992 - - 0 - 0.00%
2006-09-14 0 0.118 0.110 0.118 0.118 0.120 520,000 61,720 0.1187 3.926 3.660 3.926 3.926 3.992 15,630 3.9489 -1.67%
2006-09-13 0 0.120 0.118 0.120 0.099 0.120 110,000 11,840 0.1076 3.992 3.926 3.992 3.294 3.992 3,306 3.5811 25.00%
2006-09-12 0 0.096 0.096 0.110 0.096 0.097 290,000 28,040 0.0967 3.194 3.194 3.660 3.194 3.227 8,717 3.2169 -1.03%
2006-09-11 0 0.097 0.097 0.120 - - 0 0 - 3.227 3.227 3.992 - - 0 - 6.59%
2006-09-08 0 0.091 0.091 0.110 - - 0 0 - 3.028 3.028 3.660 - - 0 - 0.00%
2006-09-07 0 0.091 0.091 0.110 - - 0 0 - 3.028 3.028 3.660 - - 0 - 0.00%
2006-09-06 0 0.091 0.091 0.110 - - 0 0 - 3.028 3.028 3.660 - - 0 - 1.11%
2006-09-05 0 0.090 0.090 0.110 0.090 0.110 500,000 50,600 0.1012 2.994 2.994 3.660 2.994 3.660 15,029 3.3669 -18.18%
2006-09-04 0 0.110 0.110 - 0.110 0.110 120,000 13,200 0.1100 3.660 3.660 - 3.660 3.660 3,607 3.6597 -8.33%
2006-09-01 0 0.120 0.100 0.125 0.120 0.120 1,000,000 120,000 0.1200 3.992 3.327 4.159 3.992 3.992 30,057 3.9924 0.00%
2006-08-31 0 0.120 0.100 0.120 - - 0 0 - 3.992 3.327 3.992 - - 0 - 0.00%
2006-08-30 0 0.120 0.100 0.120 - - 0 0 - 3.992 3.327 3.992 - - 0 - 0.00%
2006-08-29 0 0.120 0.100 0.120 - - 0 0 - 3.992 3.327 3.992 - - 0 - 0.00%
2006-08-28 0 0.120 - 0.120 - - 0 0 - 3.992 - 3.992 - - 0 - -4.00%
2006-08-25 0 0.125 - 0.125 - - 0 0 - 4.159 - 4.159 - - 0 - 0.00%
2006-08-24 0 0.125 - 0.125 - - 0 0 - 4.159 - 4.159 - - 0 - 0.00%
2006-08-23 0 0.125 - 0.126 - - 0 0 - 4.159 - 4.192 - - 0 - 0.00%
2006-08-22 0 0.125 0.105 0.126 - - 0 0 - 4.159 3.493 4.192 - - 0 - 0.00%
2006-08-21 0 0.125 0.105 0.126 - - 0 0 - 4.159 3.493 4.192 - - 0 - 0.00%
2006-08-18 0 0.125 - 0.133 - - 0 0 - 4.159 - 4.425 - - 0 - 0.00%
2006-08-17 0 0.125 0.110 0.133 - - 0 0 - 4.159 3.660 4.425 - - 0 - 0.00%
2006-08-16 0 0.125 - 0.125 - - 0 0 - 4.159 - 4.159 - - 0 - 0.00%
2006-08-15 0 0.125 0.110 0.125 0.125 0.125 30,000 3,750 0.1250 4.159 3.660 4.159 4.159 4.159 902 4.1587 0.00%
2006-08-14 0 0.125 0.125 0.130 - - 0 0 - 4.159 4.159 4.325 - - 0 - 0.00%
2006-08-11 0 0.125 0.125 0.130 0.125 0.125 270,000 33,750 0.1250 4.159 4.159 4.325 4.159 4.159 8,115 4.1587 -3.85%
2006-08-10 0 0.130 0.115 0.140 0.130 0.132 640,000 83,680 0.1308 4.325 3.826 4.658 4.325 4.392 19,237 4.3500 3.17%
2006-08-09 0 0.126 0.110 0.130 - - 0 0 - 4.192 3.660 4.325 - - 0 - 0.00%
2006-08-08 0 0.126 - 0.126 0.126 0.126 120,000 15,120 0.1260 4.192 - 4.192 4.192 4.192 3,607 4.1920 14.55%
2006-08-07 0 0.110 0.100 0.120 0.110 0.110 220,000 24,200 0.1100 3.660 3.327 3.992 3.660 3.660 6,613 3.6597 0.00%
2006-08-04 0 0.110 0.100 0.110 - - 0 0 - 3.660 3.327 3.660 - - 0 - 0.00%
2006-08-03 0 0.110 0.095 0.130 - - 0 0 - 3.660 3.161 4.325 - - 0 - 0.00%
2006-08-02 0 0.110 0.098 0.130 0.110 0.110 200,000 22,000 0.1100 3.660 3.260 4.325 3.660 3.660 6,011 3.6597 10.00%
2006-08-01 0 0.100 0.100 0.120 - - 60,000 6,000 0.1000 3.327 3.327 3.992 - - 1,803 3.3270 12.36%
2006-07-31 0 0.089 0.081 0.129 0.089 0.089 60,000 5,340 0.0890 2.961 2.695 4.292 2.961 2.961 1,803 2.9610 -18.35%
2006-07-28 0 0.109 0.096 0.129 - - 0 0 - 3.626 3.194 4.292 - - 0 - 0.00%
2006-07-27 0 0.109 0.091 0.115 - - 0 0 - 3.626 3.028 3.826 - - 0 - 0.00%
2006-07-26 0 0.109 0.090 0.126 - - 0 0 - 3.626 2.994 4.192 - - 0 - 0.00%
2006-07-25 0 0.109 0.089 0.128 0.109 0.109 270,000 29,430 0.1090 3.626 2.961 4.259 3.626 3.626 8,115 3.6264 0.00%
2006-07-24 0 0.109 0.090 0.109 0.109 0.109 500,000 54,500 0.1090 3.626 2.994 3.626 3.626 3.626 15,029 3.6264 0.00%
2006-07-21 0 0.109 0.090 0.120 - - 0 0 - 3.626 2.994 3.992 - - 0 - 0.00%
2006-07-20 0 0.109 - 0.120 - - 0 0 - 3.626 - 3.992 - - 0 - 0.00%
2006-07-19 0 0.109 - 0.120 - - 0 0 - 3.626 - 3.992 - - 0 - 0.00%
2006-07-18 0 0.109 0.089 - - - 0 0 - 3.626 2.961 - - - 0 - 0.00%
2006-07-17 0 0.109 0.089 - - - 0 0 - 3.626 2.961 - - - 0 - 0.00%
2006-07-14 0 0.109 0.089 0.110 - - 0 0 - 3.626 2.961 3.660 - - 0 - 0.00%
2006-07-13 0 0.109 0.089 0.109 - - 0 0 - 3.626 2.961 3.626 - - 0 - 0.00%
2006-07-12 0 0.109 0.090 0.109 - - 0 0 - 3.626 2.994 3.626 - - 0 - -0.91%
2006-07-11 0 0.110 0.090 0.110 - - 0 0 - 3.660 2.994 3.660 - - 0 - 0.00%
2006-07-10 0 0.110 0.100 0.110 0.110 0.110 200,000 22,000 0.1100 3.660 3.327 3.660 3.660 3.660 6,011 3.6597 0.00%
2006-07-07 0 0.110 0.100 0.126 - - 0 0 - 3.660 3.327 4.192 - - 0 - 0.00%
2006-07-06 0 0.110 0.100 0.125 - - 0 0 - 3.660 3.327 4.159 - - 0 - 0.00%
2006-07-05 0 0.110 0.100 0.120 - - 0 0 - 3.660 3.327 3.992 - - 0 - 0.00%
2006-07-04 0 0.110 0.100 0.110 - - 0 0 - 3.660 3.327 3.660 - - 0 - 0.00%
2006-07-03 0 0.110 0.100 0.110 0.110 0.110 230,000 25,300 0.1100 3.660 3.327 3.660 3.660 3.660 6,913 3.6597 10.00%
2006-06-30 0 0.100 0.090 0.110 0.100 0.100 100,000 10,000 0.1000 3.327 2.994 3.660 3.327 3.327 3,006 3.3270 -16.67%
2006-06-29 0 0.120 - 0.130 - - 0 0 - 3.992 - 4.325 - - 0 - 0.00%
2006-06-28 0 0.120 0.110 0.130 - - 0 0 - 3.992 3.660 4.325 - - 0 - 0.00%
2006-06-27 0 0.120 - - - - 0 0 - 3.992 - - - - 0 - 0.00%
2006-06-26 0 0.120 - 0.120 - - 0 0 - 3.992 - 3.992 - - 0 - 0.00%
2006-06-23 0 0.120 0.100 0.120 0.120 0.128 700,000 86,900 0.1241 3.992 3.327 3.992 3.992 4.259 21,040 4.1302 0.00%
2006-06-22 0 0.120 0.100 0.120 - - 100,000 10,000 0.1000 3.992 3.327 3.992 - - 3,006 3.3270 0.00%
2006-06-21 0 0.120 0.100 0.120 0.120 0.120 300,000 34,000 0.1133 3.992 3.327 3.992 3.992 3.992 9,017 3.7706 0.00%
2006-06-20 0 0.120 - 0.120 0.113 0.120 200,000 23,200 0.1160 3.992 - 3.992 3.760 3.992 6,011 3.8593 5.26%
2006-06-19 0 0.114 0.095 0.114 - - 0 0 - 3.793 3.161 3.793 - - 0 - -0.87%
2006-06-16 0 0.115 - 0.115 - - 0 0 - 3.826 - 3.826 - - 0 - 0.00%
2006-06-15 0 0.115 - 0.115 - - 0 0 - 3.826 - 3.826 - - 0 - 0.00%
2006-06-14 0 0.115 - 0.115 - - 0 0 - 3.826 - 3.826 - - 0 - -6.50%
2006-06-13 0 0.123 - 0.123 - - 0 0 - 4.092 - 4.092 - - 0 - -1.60%
2006-06-12 0 0.125 - 0.125 - - 0 0 - 4.159 - 4.159 - - 0 - -2.34%
2006-06-09 0 0.128 0.095 0.128 0.128 0.128 10,000 1,280 0.1280 4.259 3.161 4.259 4.259 4.259 301 4.2585 11.30%
2006-06-08 0 0.115 - 0.115 0.115 0.115 20,000 2,300 0.1150 3.826 - 3.826 3.826 3.826 601 3.8260 -0.86%
2006-06-07 0 0.116 0.096 0.120 - - 0 0 - 3.859 3.194 3.992 - - 0 - 0.00%
2006-06-06 0 0.116 0.116 0.120 - - 0 0 - 3.859 3.859 3.992 - - 0 - 1.75%
2006-06-05 0 0.114 0.114 0.115 0.114 0.120 1,180,000 140,720 0.1193 3.793 3.793 3.826 3.793 3.992 35,467 3.9676 -8.80%
2006-06-02 0 0.125 0.101 0.125 0.125 0.125 20,000 2,500 0.1250 4.159 3.360 4.159 4.159 4.159 601 4.1587 13.64%
2006-06-01 0 0.110 - 0.120 - - 0 0 - 3.660 - 3.992 - - 0 - 0.00%
2006-05-30 0 0.110 0.081 0.110 0.110 0.110 30,000 3,300 0.1100 3.660 2.695 3.660 3.660 3.660 902 3.6597 22.22%
2006-05-29 0 0.090 0.080 0.110 - - 0 0 - 2.994 2.662 3.660 - - 0 - 0.00%
2006-05-26 0 0.090 0.090 0.100 0.090 0.110 100,000 10,600 0.1060 2.994 2.994 3.327 2.994 3.660 3,006 3.5266 -15.89%
2006-05-25 0 0.107 0.100 0.107 0.100 0.110 290,000 30,420 0.1049 3.560 3.327 3.560 3.327 3.660 8,717 3.4899 -10.08%
2006-05-24 0 0.119 0.097 0.119 0.095 0.120 1,520,000 151,390 0.0996 3.959 3.227 3.959 3.161 3.992 45,687 3.3136 25.26%
2006-05-23 0 0.095 0.095 0.100 0.070 0.090 1,210,000 93,010 0.0769 3.161 3.161 3.327 2.329 2.994 36,369 2.5574 18.75%
2006-05-22 0 0.080 0.078 0.090 0.080 0.086 2,540,000 214,650 0.0845 2.662 2.595 2.994 2.662 2.861 76,345 2.8116 -13.98%
2006-05-19 0 0.093 0.083 0.093 0.093 0.094 1,220,000 114,480 0.0938 3.094 2.761 3.094 3.094 3.127 36,670 3.1219 14.81%
2006-05-18 0 0.081 0.081 0.100 0.078 0.080 130,000 10,160 0.0782 2.695 2.695 3.327 2.595 2.662 3,907 2.6002 8.00%
2006-05-17 0 0.075 0.072 0.075 0.065 0.083 5,520,000 400,640 0.0726 2.495 2.395 2.495 2.163 2.761 165,916 2.4147 -15.73%
2006-05-16 0 0.089 0.085 - - - 0 0 - 2.961 2.828 - - - 0 - 0.00%
2006-05-15 0 0.089 0.089 0.093 0.089 0.090 6,450,000 580,050 0.0899 2.961 2.961 3.094 2.961 2.994 193,869 2.9920 -3.26%
2006-05-12 0 0.092 0.088 0.092 0.092 0.092 1,900,000 174,800 0.0920 3.061 2.928 3.061 3.061 3.061 57,109 3.0608 0.00%
2006-05-11 0 0.092 0.090 0.092 0.090 0.093 1,400,000 128,600 0.0919 3.061 2.994 3.061 2.994 3.094 42,080 3.0561 8.24%
2006-05-10 0 0.085 0.085 0.091 - - 110,000 7,810 0.0710 2.828 2.828 3.028 - - 3,306 2.3622 1.19%
2006-05-09 0 0.084 0.084 0.090 0.060 0.090 2,420,000 174,120 0.0720 2.795 2.795 2.994 1.996 2.994 72,738 2.3938 -6.67%
2006-05-08 0 0.090 0.090 0.093 0.090 0.091 1,930,000 175,200 0.0908 2.994 2.994 3.094 2.994 3.028 58,010 3.0201 0.00%
2006-05-04 0 0.090 0.088 0.095 0.090 0.090 1,080,000 97,200 0.0900 2.994 2.928 3.161 2.994 2.994 32,462 2.9943 0.00%
2006-05-03 0 0.090 0.090 - 0.090 0.090 120,000 10,800 0.0900 2.994 2.994 - 2.994 2.994 3,607 2.9943 0.00%
2006-05-02 0 0.090 0.088 - 0.090 0.090 1,780,000 160,200 0.0900 2.994 2.928 - 2.994 2.994 53,502 2.9943 0.00%
2006-04-28 0 0.090 0.086 0.090 0.090 0.090 410,000 36,900 0.0900 2.994 2.861 2.994 2.994 2.994 12,323 2.9943 0.00%
2006-04-27 0 0.090 0.090 0.099 0.090 0.100 900,000 86,100 0.0957 2.994 2.994 3.294 2.994 3.327 27,051 3.1828 -10.00%
2006-04-26 0 0.100 0.099 0.100 0.098 0.110 380,000 40,020 0.1053 3.327 3.294 3.327 3.260 3.660 11,422 3.5038 -7.41%
2006-04-25 0 0.108 0.088 0.108 0.110 0.110 100,000 11,000 0.1100 3.593 2.928 3.593 3.660 3.660 3,006 3.6597 -10.00%
2006-04-24 0 0.120 - 0.120 0.120 0.120 120,000 14,400 0.1200 3.992 - 3.992 3.992 3.992 3,607 3.9924 0.00%
2006-04-21 0 0.120 0.116 0.130 0.120 0.120 810,000 97,200 0.1200 3.992 3.859 4.325 3.992 3.992 24,346 3.9924 -4.00%
2006-04-20 0 0.125 0.116 0.145 0.125 0.125 400,000 50,000 0.1250 4.159 3.859 4.824 4.159 4.159 12,023 4.1587 -15.54%
2006-04-19 0 0.148 0.130 0.148 0.151 0.168 350,000 56,730 0.1621 4.924 4.325 4.924 5.024 5.589 10,520 5.3926 -2.63%
2006-04-18 0 0.152 0.152 0.155 0.116 0.168 3,940,000 536,460 0.1362 5.057 5.057 5.157 3.859 5.589 118,425 4.5299 31.03%
2006-04-13 0 0.116 0.116 0.118 0.116 0.118 490,000 57,710 0.1178 3.859 3.859 3.926 3.859 3.926 14,728 3.9184 -0.85%
2006-04-12 0 0.117 0.117 - 0.116 0.122 750,000 89,770 0.1197 3.893 3.893 - 3.859 4.059 22,543 3.9822 -2.50%
2006-04-11 0 0.120 0.120 0.125 0.115 0.120 1,320,000 156,550 0.1186 3.992 3.992 4.159 3.826 3.992 39,675 3.9458 -14.29%
2006-04-10 0 0.140 0.120 0.140 0.140 0.140 350,000 49,000 0.1400 4.658 3.992 4.658 4.658 4.658 10,520 4.6578 -17.16%
2006-04-07 0 0.169 0.169 0.170 0.140 0.140 300,000 42,000 0.1400 5.623 5.623 5.656 4.658 4.658 9,017 4.6578 -3.98%
2006-04-06 0 0.176 - 0.176 0.178 0.178 100,000 17,800 0.1780 5.856 - 5.856 5.922 5.922 3,006 5.9220 -4.35%
2006-04-04 0 0.184 0.184 0.185 0.160 0.185 550,000 89,670 0.1630 6.122 6.122 6.155 5.323 6.155 16,531 5.4242 5.14%
2006-04-03 0 0.175 0.175 0.185 0.152 0.206 3,120,000 586,650 0.1880 5.822 5.822 6.155 5.057 6.854 93,778 6.2557 16.67%
2006-03-31 0 0.150 0.150 - 0.110 0.150 2,110,000 252,980 0.1199 4.990 4.990 - 3.660 4.990 63,421 3.9889 36.36%
2006-03-30 1 - - - - - 0 0 - 3.660 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 3.660 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 3.660 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 3.660 - - - - 0 - 0.00%
2006-03-24 0 0.110 0.091 - 0.090 0.110 17,260,000 1,384,900 0.0802 3.660 3.028 - 2.994 3.660 518,787 2.6695 37.50%
2006-03-23 0 0.080 0.080 - - - 0 0 - 2.662 2.662 - - - 0 - 0.00%
2006-03-22 0 0.080 0.060 - - - 0 0 - 2.662 1.996 - - - 0 - 0.00%
2006-03-21 0 0.080 0.080 - 0.080 0.100 250,000 22,400 0.0896 2.662 2.662 - 2.662 3.327 7,514 2.9810 -20.00%
2006-03-20 0 0.100 0.084 - - - 0 0 - 3.327 2.795 - - - 0 - 0.00%
2006-03-17 0 0.100 - 0.100 - - 0 0 - 3.327 - 3.327 - - 0 - 0.00%
2006-03-16 0 0.100 - - 0.100 0.100 10,000 1,000 0.1000 3.327 - - 3.327 3.327 301 3.3270 0.00%
2006-03-15 0 0.100 - - 0.100 0.100 10,000 1,000 0.1000 3.327 - - 3.327 3.327 301 3.3270 25.00%
2006-03-14 0 0.080 0.080 - - - 0 0 - 2.662 2.662 - - - 0 - 0.00%
2006-03-13 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-03-10 0 0.080 0.080 - - - 0 0 - 2.662 2.662 - - - 0 - 6.67%
2006-03-09 0 0.075 0.075 - - - 0 0 - 2.495 2.495 - - - 0 - 7.14%
2006-03-08 0 0.070 - - - - 0 0 - 2.329 - - - - 0 - 0.00%
2006-03-07 0 0.070 - - 0.070 0.070 100,000 7,000 0.0700 2.329 - - 2.329 2.329 3,006 2.3289 -11.39%
2006-03-06 0 0.079 0.077 - 0.079 0.079 60,000 4,740 0.0790 2.628 2.562 - 2.628 2.628 1,803 2.6283 0.00%
2006-03-03 0 0.079 - - - - 0 0 - 2.628 - - - - 0 - 0.00%
2006-03-02 0 0.079 0.079 - - - 0 0 - 2.628 2.628 - - - 0 - 0.00%
2006-03-01 0 0.079 - - - - 0 0 - 2.628 - - - - 0 - 0.00%
2006-02-28 0 0.079 - - 0.079 0.079 390,000 30,810 0.0790 2.628 - - 2.628 2.628 11,722 2.6283 -1.25%
2006-02-27 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-24 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-23 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-22 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-21 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-20 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2006-02-17 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - -1.23%
2006-02-16 0 0.081 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
2006-02-15 0 0.081 - 0.100 0.081 0.081 100,000 8,100 0.0810 2.695 - 3.327 2.695 2.695 3,006 2.6949 0.00%
2006-02-14 0 0.081 - - 0.081 0.081 30,000 2,430 0.0810 2.695 - - 2.695 2.695 902 2.6949 0.00%
2006-02-13 0 0.081 0.081 - - - 600,000 48,600 0.0810 2.695 2.695 - - - 18,034 2.6949 1.25%
2006-02-10 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2006-02-09 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2006-02-08 0 0.080 - - 0.080 0.080 50,000 4,000 0.0800 2.662 - - 2.662 2.662 1,503 2.6616 0.00%
2006-02-07 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-06 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-02-03 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2006-02-02 0 0.080 - 0.080 - - 0 0 - 2.662 - 2.662 - - 0 - 0.00%
2006-02-01 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-01-27 0 0.080 - - - - 0 0 - 2.662 - - - - 0 - 0.00%
2006-01-26 0 0.080 0.060 0.090 0.079 0.080 730,000 57,920 0.0793 2.662 1.996 2.994 2.628 2.662 21,942 2.6397 -9.09%
2006-01-25 0 0.088 - 0.088 - - 0 0 - 2.928 - 2.928 - - 0 - -1.12%
2006-01-24 0 0.089 - 0.089 - - 0 0 - 2.961 - 2.961 - - 0 - 0.00%
2006-01-23 0 0.089 - 0.089 - - 0 0 - 2.961 - 2.961 - - 0 - 0.00%
2006-01-20 0 0.089 - 0.090 0.089 0.089 1,650,000 146,850 0.0890 2.961 - 2.994 2.961 2.961 49,594 2.9610 2.30%
2006-01-19 0 0.087 - 0.089 - - 0 0 - 2.894 - 2.961 - - 0 - 0.00%
2006-01-18 0 0.087 - 0.087 - - 0 0 - 2.894 - 2.894 - - 0 - -1.14%
2006-01-17 0 0.088 - 0.088 0.089 0.089 1,650,000 146,850 0.0890 2.928 - 2.928 2.961 2.961 49,594 2.9610 -1.12%
2006-01-16 0 0.089 - 0.089 0.089 0.089 1,650,000 146,850 0.0890 2.961 - 2.961 2.961 2.961 49,594 2.9610 0.00%
2006-01-13 0 0.089 - 0.089 - - 0 0 - 2.961 - 2.961 - - 0 - -1.11%
2006-01-12 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-11 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-10 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-09 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-06 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-05 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-04 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2006-01-03 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-30 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-12-29 0 0.090 - 0.094 - - 0 0 - 2.994 - 3.127 - - 0 - 0.00%
2005-12-28 0 0.090 - 0.090 0.090 0.090 2,700,000 243,000 0.0900 2.994 - 2.994 2.994 2.994 81,154 2.9943 0.00%
2005-12-23 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-12-22 0 0.090 - 0.092 - - 0 0 - 2.994 - 3.061 - - 0 - 0.00%
2005-12-21 0 0.090 - 0.093 - - 0 0 - 2.994 - 3.094 - - 0 - 0.00%
2005-12-20 0 0.090 - 0.093 - - 0 0 - 2.994 - 3.094 - - 0 - 0.00%
2005-12-19 0 0.090 - 0.091 - - 0 0 - 2.994 - 3.028 - - 0 - 0.00%
2005-12-16 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - -1.10%
2005-12-15 0 0.091 - 0.092 0.091 0.091 1,000,000 91,000 0.0910 3.028 - 3.061 3.028 3.028 30,057 3.0276 -3.19%
2005-12-14 0 0.094 - 0.094 0.094 0.094 2,000,000 188,000 0.0940 3.127 - 3.127 3.127 3.127 60,114 3.1274 -1.05%
2005-12-13 0 0.095 - 0.095 0.090 0.095 6,000,000 545,000 0.0908 3.161 - 3.161 2.994 3.161 180,343 3.0220 5.56%
2005-12-12 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-09 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-08 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-07 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-06 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-05 0 0.090 - 0.100 - - 0 0 - 2.994 - 3.327 - - 0 - 0.00%
2005-12-02 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-12-01 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-30 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-29 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-28 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-25 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-24 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-23 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-22 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-21 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-18 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-17 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-16 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-15 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-14 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-11 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-10 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-09 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-08 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-07 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-04 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-03 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-11-02 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-11-01 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-10-31 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-28 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-10-27 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-26 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-25 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-24 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-21 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-20 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-19 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-18 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-17 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-14 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-13 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-12 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-10 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-07 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-06 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-05 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-04 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-10-03 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-09-30 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-09-29 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-09-28 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-09-27 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-09-26 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-09-23 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-09-22 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - 0.00%
2005-09-21 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-09-20 0 0.090 - - - - 0 0 - 2.994 - - - - 0 - 0.00%
2005-09-16 0 0.090 - 0.090 - - 0 0 - 2.994 - 2.994 - - 0 - -4.26%
2005-09-15 0 0.094 0.080 0.094 - - 0 0 - 3.127 2.662 3.127 - - 0 - 0.00%
2005-09-14 0 0.094 - 0.094 - - 0 0 - 3.127 - 3.127 - - 0 - -1.05%
2005-09-13 0 0.095 - 0.095 - - 0 0 - 3.161 - 3.161 - - 0 - 0.00%
2005-09-12 0 0.095 - 0.095 - - 0 0 - 3.161 - 3.161 - - 0 - 0.00%
2005-09-09 0 0.095 - 0.095 - - 0 0 - 3.161 - 3.161 - - 0 - -2.06%
2005-09-08 0 0.097 - 0.097 - - 0 0 - 3.227 - 3.227 - - 0 - 0.00%
2005-09-07 0 0.097 - 0.097 - - 0 0 - 3.227 - 3.227 - - 0 - 0.00%
2005-09-06 0 0.097 - 0.097 - - 0 0 - 3.227 - 3.227 - - 0 - -1.02%
2005-09-05 0 0.098 - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2005-09-02 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - 0.00%
2005-09-01 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - 0.00%
2005-08-31 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - 0.00%
2005-08-30 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - 0.00%
2005-08-29 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - 0.00%
2005-08-26 0 0.098 - 0.098 - - 0 0 - 3.260 - 3.260 - - 0 - -1.01%
2005-08-25 0 0.099 - - - - 0 0 - 3.294 - - - - 0 - 0.00%
2005-08-24 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-23 0 0.099 - - - - 0 0 - 3.294 - - - - 0 - 0.00%
2005-08-22 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-19 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-18 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-17 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-16 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-15 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-12 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-11 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-10 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-09 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-08 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - 0.00%
2005-08-05 0 0.099 - 0.099 - - 0 0 - 3.294 - 3.294 - - 0 - -1.00%
2005-08-04 0 0.100 - 0.100 - - 0 0 - 3.327 - 3.327 - - 0 - 0.00%
2005-08-03 0 0.100 - 0.100 - - 0 0 - 3.327 - 3.327 - - 0 - 0.00%
2005-08-02 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 3.327 - 3.327 3.327 3.327 6,011 3.3270 0.00%
2005-08-01 0 0.100 - 0.117 0.100 0.100 50,000 5,000 0.1000 3.327 - 3.893 3.327 3.327 1,503 3.3270 -15.25%
2005-07-29 0 0.118 - 0.118 - - 0 0 - 3.926 - 3.926 - - 0 - -7.81%
2005-07-28 0 0.128 - 0.130 - - 0 0 - 4.259 - 4.325 - - 0 - 0.00%
2005-07-27 0 0.128 - 0.130 - - 0 0 - 4.259 - 4.325 - - 0 - 0.00%
2005-07-26 0 0.128 - 0.128 - - 0 0 - 4.259 - 4.259 - - 0 - -1.54%
2005-07-25 0 0.130 - 0.130 - - 0 0 - 4.325 - 4.325 - - 0 - -7.14%
2005-07-22 0 0.140 - 0.140 - - 0 0 - 4.658 - 4.658 - - 0 - -12.50%
2005-07-21 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-20 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-19 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-18 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-15 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-14 0 0.160 - 0.170 - - 0 0 - 5.323 - 5.656 - - 0 - 0.00%
2005-07-13 0 0.160 - 0.170 - - 0 0 - 5.323 - 5.656 - - 0 - 0.00%
2005-07-12 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-11 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-08 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-07 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - 0.00%
2005-07-06 0 0.160 - 0.160 - - 0 0 - 5.323 - 5.323 - - 0 - -5.33%
2005-07-05 0 0.169 - 0.169 - - 0 0 - 5.623 - 5.623 - - 0 - -0.59%
2005-07-04 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-30 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-29 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-28 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-27 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-24 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-23 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-22 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-21 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-20 0 0.170 - - - - 0 0 - 5.656 - - - - 0 - 0.00%
2005-06-17 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-16 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-15 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-14 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2005-06-13 0 0.170 - 0.170 - - 0 0 - 5.656 - 5.656 - - 0 - -5.56%
2005-06-10 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-06-09 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-06-08 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-06-07 0 0.180 - - 0.180 0.180 10,000 1,800 0.1800 5.989 - - 5.989 5.989 301 5.9886 6.51%
2005-06-06 0 0.169 - 0.169 - - 0 0 - 5.623 - 5.623 - - 0 - -6.11%
2005-06-03 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-06-02 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-06-01 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-31 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-05-30 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-05-27 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-05-26 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-25 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-24 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-05-23 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-20 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - 0.00%
2005-05-19 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-18 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-17 0 0.180 - - - - 0 0 - 5.989 - - - - 0 - 0.00%
2005-05-13 0 0.180 - 0.180 - - 0 0 - 5.989 - 5.989 - - 0 - -3.23%
2005-05-12 0 0.186 - 0.190 - - 0 0 - 6.188 - 6.321 - - 0 - 0.00%
2005-05-11 0 0.186 - 0.190 - - 0 0 - 6.188 - 6.321 - - 0 - 0.00%
2005-05-10 0 0.186 - 0.186 - - 0 0 - 6.188 - 6.188 - - 0 - -1.06%
2005-05-09 0 0.188 - 0.188 - - 0 0 - 6.255 - 6.255 - - 0 - -1.05%
2005-05-06 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-05-05 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-05-04 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-05-03 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-29 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-28 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-27 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-26 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-25 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-22 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-21 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-20 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-19 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-18 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-15 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-14 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-13 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-12 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-11 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-08 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-04-07 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-06 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-04 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-04-01 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-31 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-30 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-29 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-24 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-23 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-22 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-21 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-18 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-17 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-16 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2005-03-15 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-14 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-11 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-10 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-09 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-08 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-03-07 0 0.190 - 0.190 0.190 0.190 270,000 51,300 0.1900 6.321 - 6.321 6.321 6.321 8,115 6.3213 0.00%
2005-03-04 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-03 0 0.190 - - 0.190 0.190 1,500,000 285,000 0.1900 6.321 - - 6.321 6.321 45,086 6.3213 0.00%
2005-03-02 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-03-01 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-02-28 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-02-25 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-02-24 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-02-23 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2005-02-22 0 0.190 - - 0.190 0.190 60,000 11,400 0.1900 6.321 - - 6.321 6.321 1,803 6.3213 1.60%
2005-02-21 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-18 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-17 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-02-16 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-15 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-14 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-08 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-07 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-02-04 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-02-03 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-02-02 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-02-01 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-31 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-28 0 0.187 - - - - 0 0 - 6.221 - - - - 0 - 0.00%
2005-01-27 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-26 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-25 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-24 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2005-01-21 0 0.187 - 0.187 - - 0 0 - 6.221 - 6.221 - - 0 - -1.06%
2005-01-20 0 0.189 - 0.189 - - 0 0 - 6.288 - 6.288 - - 0 - -0.53%
2005-01-19 0 0.190 - 0.190 - - 100,000 18,000 0.1800 6.321 - 6.321 - - 3,006 5.9886 0.00%
2005-01-18 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2005-01-17 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - -5.00%
2005-01-14 0 0.200 - 0.200 - - 0 0 - 6.654 - 6.654 - - 0 - -2.91%
2005-01-13 0 0.206 - 0.206 - - 0 0 - 6.854 - 6.854 - - 0 - -2.37%
2005-01-12 0 0.211 - 0.211 - - 0 0 - 7.020 - 7.020 - - 0 - 0.00%
2005-01-11 0 0.211 - 0.211 - - 0 0 - 7.020 - 7.020 - - 0 - 0.00%
2005-01-10 0 0.211 - 0.211 - - 0 0 - 7.020 - 7.020 - - 0 - 0.00%
2005-01-07 0 0.211 - 0.211 - - 0 0 - 7.020 - 7.020 - - 0 - 0.00%
2005-01-06 0 0.211 - 0.211 - - 0 0 - 7.020 - 7.020 - - 0 - -3.65%
2005-01-05 0 0.219 - 0.219 - - 0 0 - 7.286 - 7.286 - - 0 - 0.00%
2005-01-04 0 0.219 - 0.219 - - 0 0 - 7.286 - 7.286 - - 0 - 0.00%
2005-01-03 0 0.219 - 0.219 - - 0 0 - 7.286 - 7.286 - - 0 - -0.45%
2004-12-31 0 0.220 0.220 - 0.187 0.200 100,000 19,380 0.1938 7.319 7.319 - 6.221 6.654 3,006 6.4477 17.02%
2004-12-30 0 0.188 - 0.188 - - 0 0 - 6.255 - 6.255 - - 0 - -0.53%
2004-12-29 0 0.189 - 0.189 - - 0 0 - 6.288 - 6.288 - - 0 - 0.00%
2004-12-28 0 0.189 - 0.189 - - 0 0 - 6.288 - 6.288 - - 0 - -0.53%
2004-12-24 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-23 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-22 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-21 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-20 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-17 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-16 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-15 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-14 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-13 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-10 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-09 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-12-08 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-07 0 0.190 - 0.198 - - 0 0 - 6.321 - 6.587 - - 0 - 0.00%
2004-12-06 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-12-03 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-12-02 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-12-01 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-30 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-29 0 0.190 - 0.190 0.190 0.190 70,000 13,300 0.1900 6.321 - 6.321 6.321 6.321 2,104 6.3213 0.00%
2004-11-26 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-11-25 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-24 0 0.190 - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2004-11-23 0 0.190 - - 0.190 0.190 80,000 15,200 0.1900 6.321 - - 6.321 6.321 2,405 6.3213 0.00%
2004-11-22 0 0.190 0.190 0.225 - - 0 0 - 6.321 6.321 7.486 - - 0 - 0.00%
2004-11-19 0 0.190 - 0.225 - - 0 0 - 6.321 - 7.486 - - 0 - 0.00%
2004-11-18 0 0.190 - 0.225 - - 0 0 - 6.321 - 7.486 - - 0 - 0.00%
2004-11-17 0 0.190 - 0.200 - - 0 0 - 6.321 - 6.654 - - 0 - 0.00%
2004-11-16 0 0.190 - 0.200 - - 0 0 - 6.321 - 6.654 - - 0 - 0.00%
2004-11-15 0 0.190 - 0.200 - - 0 0 - 6.321 - 6.654 - - 0 - 0.00%
2004-11-12 0 0.190 - 0.225 - - 0 0 - 6.321 - 7.486 - - 0 - 0.00%
2004-11-11 0 0.190 - 0.225 - - 0 0 - 6.321 - 7.486 - - 0 - 0.00%
2004-11-10 0 0.190 - 0.200 - - 0 0 - 6.321 - 6.654 - - 0 - 0.00%
2004-11-09 0 0.190 - 0.200 - - 0 0 - 6.321 - 6.654 - - 0 - 0.00%
2004-11-08 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-05 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-04 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-03 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - 0.00%
2004-11-02 0 0.190 - 0.190 - - 0 0 - 6.321 - 6.321 - - 0 - -5.00%
2004-11-01 0 0.200 - 0.200 - - 0 0 - 6.654 - 6.654 - - 0 - 0.00%
2004-10-29 0 0.200 - 0.200 - - 0 0 - 6.654 - 6.654 - - 0 - -9.09%
2004-10-28 0 0.220 - 0.220 0.220 0.220 6,020,000 1,324,400 0.2200 7.319 - 7.319 7.319 7.319 180,944 7.3194 2.33%
2004-10-27 0 0.215 - 0.225 - - 0 0 - 7.153 - 7.486 - - 0 - 0.00%
2004-10-26 0 0.215 - 0.225 - - 0 0 - 7.153 - 7.486 - - 0 - 0.00%
2004-10-25 0 0.215 - 0.220 - - 0 0 - 7.153 - 7.319 - - 0 - 0.00%
2004-10-21 0 0.215 - 0.215 - - 0 0 - 7.153 - 7.153 - - 0 - -2.27%
2004-10-20 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - 0.00%
2004-10-19 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - 0.00%
2004-10-18 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - 0.00%
2004-10-15 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - 0.00%
2004-10-14 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-10-13 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-10-12 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-10-11 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - -1.79%
2004-10-08 0 0.224 - 0.225 - - 0 0 - 7.452 - 7.486 - - 0 - 0.00%
2004-10-07 0 0.224 - 0.225 0.224 0.224 1,500,000 336,000 0.2240 7.452 - 7.486 7.452 7.452 45,086 7.4525 1.82%
2004-10-06 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-10-05 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-10-04 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-09-30 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-09-28 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-09-27 0 0.220 - 0.225 - - 0 0 - 7.319 - 7.486 - - 0 - 0.00%
2004-09-24 0 0.220 - 0.220 - - 0 0 - 7.319 - 7.319 - - 0 - -1.35%
2004-09-23 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-22 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-21 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-20 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-17 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-16 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-15 0 0.223 - 0.223 - - 0 0 - 7.419 - 7.419 - - 0 - 0.00%
2004-09-14 0 0.223 - 0.223 - - 0 0 - 7.419 - 7.419 - - 0 - 0.00%
2004-09-13 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-10 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-09 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-08 0 0.223 - 0.225 - - 0 0 - 7.419 - 7.486 - - 0 - 0.00%
2004-09-07 0 0.223 - 0.230 - - 0 0 - 7.419 - 7.652 - - 0 - 0.00%
2004-09-06 0 0.223 - - - - 0 0 - 7.419 - - - - 0 - 0.00%
2004-09-03 0 0.223 - 0.230 - - 0 0 - 7.419 - 7.652 - - 0 - 0.00%
2004-09-02 0 0.223 - 0.230 - - 0 0 - 7.419 - 7.652 - - 0 - 0.00%
2004-09-01 0 0.223 - 0.230 - - 0 0 - 7.419 - 7.652 - - 0 - 0.00%
2004-08-31 0 0.223 - 0.229 - - 0 0 - 7.419 - 7.619 - - 0 - 0.00%
2004-08-30 0 0.223 - 0.223 - - 0 0 - 7.419 - 7.419 - - 0 - -0.45%
2004-08-27 0 0.224 - 0.230 - - 0 0 - 7.452 - 7.652 - - 0 - 0.00%
2004-08-26 0 0.224 - 0.230 - - 0 0 - 7.452 - 7.652 - - 0 - 0.00%
2004-08-25 0 0.224 - 0.230 - - 0 0 - 7.452 - 7.652 - - 0 - 0.00%
2004-08-24 0 0.224 - 0.224 0.224 0.224 50,000 11,200 0.2240 7.452 - 7.452 7.452 7.452 1,503 7.4525 0.00%
2004-08-23 0 0.224 - 0.229 - - 0 0 - 7.452 - 7.619 - - 0 - 0.00%
2004-08-20 0 0.224 - 0.229 - - 0 0 - 7.452 - 7.619 - - 0 - 0.00%
2004-08-19 0 0.224 - 0.229 - - 0 0 - 7.452 - 7.619 - - 0 - 0.00%
2004-08-18 0 0.224 - 0.224 - - 0 0 - 7.452 - 7.452 - - 0 - -1.75%
2004-08-17 0 0.228 - 0.228 0.232 0.232 100,000 23,200 0.2320 7.586 - 7.586 7.719 7.719 3,006 7.7186 -1.30%
2004-08-16 0 0.231 - 0.231 - - 0 0 - 7.685 - 7.685 - - 0 - -0.86%
2004-08-13 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-12 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-11 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-10 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-09 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-06 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-05 0 0.233 - 0.240 - - 0 0 - 7.752 - 7.985 - - 0 - 0.00%
2004-08-04 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-08-03 0 0.233 - 0.240 - - 0 0 - 7.752 - 7.985 - - 0 - 0.00%
2004-08-02 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-30 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-29 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-28 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-27 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-26 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-23 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-22 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-21 0 0.233 - - - - 0 0 - 7.752 - - - - 0 - 0.00%
2004-07-20 0 0.233 - - 0.233 0.233 30,000 6,990 0.2330 7.752 - - 7.752 7.752 902 7.7519 0.00%
2004-07-19 0 0.233 - 0.233 - - 0 0 - 7.752 - 7.752 - - 0 - 0.00%
2004-07-16 0 0.233 - 0.240 - - 0 0 - 7.752 - 7.985 - - 0 - 0.00%
2004-07-15 0 0.233 - 0.233 0.225 0.240 50,000 11,560 0.2312 7.752 - 7.752 7.486 7.985 1,503 7.6920 -2.92%
2004-07-14 0 0.240 - 0.240 - - 0 0 - 7.985 - 7.985 - - 0 - 0.00%
2004-07-13 0 0.240 - 0.240 - - 0 0 - 7.985 - 7.985 - - 0 - 0.00%
2004-07-12 0 0.240 - 0.240 - - 0 0 - 7.985 - 7.985 - - 0 - 0.00%
2004-07-09 0 0.240 - 0.240 - - 0 0 - 7.985 - 7.985 - - 0 - -2.83%
2004-07-08 0 0.247 0.247 0.248 0.200 0.200 30,000 6,000 0.2000 8.218 8.218 8.251 6.654 6.654 902 6.6540 2.92%
2004-07-07 0 0.240 - - - - 0 0 - 7.985 - - - - 0 - 0.00%
2004-07-06 0 0.240 - - - - 0 0 - 7.985 - - - - 0 - 0.00%
2004-07-05 0 0.240 - - - - 0 0 - 7.985 - - - - 0 - 0.00%
2004-07-02 0 0.240 - - - - 0 0 - 7.985 - - - - 0 - 0.00%
2004-06-30 0 0.240 - 0.240 - - 0 0 - 7.985 - 7.985 - - 0 - -4.00%
2004-06-29 0 0.250 - 0.250 0.260 0.260 1,210,000 302,600 0.2501 8.317 - 8.317 8.650 8.650 36,369 8.3202 0.00%
2004-06-28 0 0.250 - 0.250 - - 0 0 - 8.317 - 8.317 - - 0 - 0.00%
2004-06-25 0 0.250 - 0.250 - - 0 0 - 8.317 - 8.317 - - 0 - 0.00%
2004-06-24 0 0.250 - 0.260 - - 0 0 - 8.317 - 8.650 - - 0 - 0.00%
2004-06-23 0 0.250 - 0.250 - - 0 0 - 8.317 - 8.317 - - 0 - -3.85%
2004-06-21 0 0.260 - 0.260 - - 0 0 - 8.650 - 8.650 - - 0 - 0.00%
2004-06-18 0 0.260 - 0.265 - - 0 0 - 8.650 - 8.817 - - 0 - 0.00%
2004-06-17 0 0.260 - 0.270 - - 0 0 - 8.650 - 8.983 - - 0 - 0.00%
2004-06-16 0 0.260 - 0.260 0.285 0.285 730,000 208,050 0.2850 8.650 - 8.650 9.482 9.482 21,942 9.4819 4.00%
2004-06-15 0 0.250 - 0.260 - - 0 0 - 8.317 - 8.650 - - 0 - 0.00%
2004-06-14 0 0.250 - - - - 0 0 - 8.317 - - - - 0 - 0.00%
2004-06-11 0 0.250 - 0.255 - - 0 0 - 8.317 - 8.484 - - 0 - 0.00%
2004-06-10 0 0.250 - 0.250 0.250 0.280 12,140,000 3,273,650 0.2697 8.317 - 8.317 8.317 9.316 364,894 8.9715 0.00%
2004-06-09 0 0.250 - 0.280 - - 0 0 - 8.317 - 9.316 - - 0 - 0.00%
2004-06-08 0 0.250 - 0.275 - - 0 0 - 8.317 - 9.149 - - 0 - 0.00%
2004-06-07 0 0.250 - 0.280 - - 0 0 - 8.317 - 9.316 - - 0 - 0.00%
2004-06-04 0 0.250 - 0.280 - - 0 0 - 8.317 - 9.316 - - 0 - 0.00%
2004-06-03 0 0.250 - 0.255 - - 0 0 - 8.317 - 8.484 - - 0 - 0.00%
2004-06-02 0 0.250 - 0.285 - - 0 0 - 8.317 - 9.482 - - 0 - 0.00%
2004-06-01 0 0.250 - 0.285 - - 0 0 - 8.317 - 9.482 - - 0 - 0.00%
2004-05-31 0 0.250 - 0.285 - - 0 0 - 8.317 - 9.482 - - 0 - 0.00%
2004-05-28 0 0.250 - 0.285 - - 0 0 - 8.317 - 9.482 - - 0 - 0.00%
2004-05-27 0 0.250 - 0.285 - - 0 0 - 8.317 - 9.482 - - 0 - 0.00%
2004-05-25 0 0.250 - 0.270 - - 0 0 - 8.317 - 8.983 - - 0 - 0.00%
2004-05-24 0 0.250 - 0.270 - - 0 0 - 8.317 - 8.983 - - 0 - 0.00%
2004-05-21 0 0.250 - 0.275 - - 0 0 - 8.317 - 9.149 - - 0 - 0.00%
2004-05-20 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 8.317 - 8.650 8.317 8.317 3,006 8.3175 -1.96%
2004-05-19 0 0.255 - 0.255 - - 0 0 - 8.484 - 8.484 - - 0 - 0.00%
2004-05-18 0 0.255 - 0.255 - - 0 0 - 8.484 - 8.484 - - 0 - -1.92%
2004-05-17 0 0.260 - 0.260 - - 0 0 - 8.650 - 8.650 - - 0 - 0.00%
2004-05-14 0 0.260 - 0.260 - - 0 0 - 8.650 - 8.650 - - 0 - 0.00%
2004-05-13 0 0.260 - 0.260 - - 0 0 - 8.650 - 8.650 - - 0 - 0.00%
2004-05-12 0 0.260 - 0.270 0.260 0.260 10,000 2,600 0.2600 8.650 - 8.983 8.650 8.650 301 8.6502 -3.70%
2004-05-11 0 0.270 - 0.280 - - 0 0 - 8.983 - 9.316 - - 0 - 0.00%
2004-05-10 0 0.270 - 0.270 - - 0 0 - 8.983 - 8.983 - - 0 - 0.00%
2004-05-07 0 0.270 - 0.270 - - 0 0 - 8.983 - 8.983 - - 0 - -1.82%
2004-05-06 0 0.275 - 0.275 0.275 0.275 10,000 2,750 0.2750 9.149 - 9.149 9.149 9.149 301 9.1492 5.77%
2004-05-05 0 0.260 0.260 0.280 0.280 0.280 10,000 2,800 0.2800 8.650 8.650 9.316 9.316 9.316 301 9.3156 4.84%
2004-05-04 0 0.248 - 0.280 - - 0 0 - 8.251 - 9.316 - - 0 - 0.00%
2004-05-03 0 0.248 - 0.280 0.248 0.248 100,000 24,800 0.2480 8.251 - 9.316 8.251 8.251 3,006 8.2509 -11.43%
2004-04-30 0 0.280 0.248 0.285 - - 0 0 - 9.316 8.251 9.482 - - 0 - 0.00%
2004-04-29 0 0.280 0.248 0.285 - - 0 0 - 9.316 8.251 9.482 - - 0 - 0.00%
2004-04-28 0 0.280 0.255 0.280 0.270 0.285 1,560,000 429,300 0.2752 9.316 8.484 9.316 8.983 9.482 46,889 9.1556 1.82%
2004-04-27 0 0.275 0.248 0.280 0.265 0.280 5,600,000 1,536,600 0.2744 9.149 8.251 9.316 8.817 9.316 168,320 9.1290 5.77%
2004-04-26 0 0.260 - 0.260 - - 0 0 - 8.650 - 8.650 - - 0 - -1.89%
2004-04-23 0 0.265 - 0.275 0.265 0.265 2,140,000 567,100 0.2650 8.817 - 9.149 8.817 8.817 64,322 8.8165 6.00%
2004-04-22 0 0.250 - 0.250 0.250 0.265 650,000 172,100 0.2648 8.317 - 8.317 8.317 8.817 19,537 8.8088 -7.41%
2004-04-21 0 0.270 - 0.275 - - 0 0 - 8.983 - 9.149 - - 0 - 0.00%
2004-04-20 0 0.270 - 0.265 0.247 0.270 130,000 32,750 0.2519 8.983 - 8.817 8.218 8.983 3,907 8.3815 -5.26%
2004-04-19 0 0.285 0.248 0.285 0.250 0.285 70,000 18,550 0.2650 9.482 8.251 9.482 8.317 9.482 2,104 8.8165 9.62%
2004-04-16 0 0.260 0.248 0.285 0.260 0.285 1,630,000 447,400 0.2745 8.650 8.251 9.482 8.650 9.482 48,993 9.1319 -7.67%
2004-04-15 0 0.285 0.260 0.285 0.260 0.285 320,000 86,100 0.2691 9.369 8.547 9.369 8.547 9.369 9,734 8.8449 1.79%
2004-04-14 0 0.280 0.265 0.280 - - 0 0 - 9.204 8.711 9.204 - - 0 - -1.75%
2004-04-13 0 0.285 0.260 0.285 0.270 0.285 3,480,000 966,950 0.2779 9.369 8.547 9.369 8.876 9.369 105,862 9.1341 1.79%
2004-04-08 0 0.280 0.270 0.285 0.265 0.280 6,730,000 1,841,850 0.2737 9.204 8.876 9.369 8.711 9.204 204,727 8.9966 1.82%
2004-04-07 0 0.275 0.250 0.275 0.275 0.275 1,390,000 395,250 0.2844 9.040 8.218 9.040 9.040 9.040 42,284 9.3475 1.85%
2004-04-06 0 0.270 0.248 0.270 0.275 0.275 10,000 2,750 0.2750 8.876 8.153 8.876 9.040 9.040 304 9.0401 8.00%
2004-04-02 0 0.250 0.245 0.275 0.250 0.250 400,000 100,000 0.2500 8.218 8.054 9.040 8.218 8.218 12,168 8.2183 -12.28%
2004-04-01 0 0.285 0.250 0.290 - - 0 0 - 9.369 8.218 9.533 - - 0 - 0.00%
2004-03-31 0 0.285 0.285 0.290 0.285 0.285 10,000 2,850 0.2850 9.369 9.369 9.533 9.369 9.369 304 9.3688 3.64%
2004-03-30 0 0.275 0.250 0.275 0.285 0.290 3,510,000 1,010,700 0.2879 9.040 8.218 9.040 9.369 9.533 106,775 9.4657 -5.17%
2004-03-29 0 0.290 0.250 0.290 0.275 0.290 110,000 30,550 0.2777 9.533 8.218 9.533 9.040 9.533 3,346 9.1297 13.73%
2004-03-26 0 0.255 - 0.255 0.248 0.270 3,110,000 833,300 0.2679 8.383 - 8.383 8.153 8.876 94,606 8.8081 -5.56%
2004-03-25 0 0.270 0.246 0.280 0.246 0.280 260,000 67,160 0.2583 8.876 8.087 9.204 8.087 9.204 7,909 8.4914 -1.82%
2004-03-24 0 0.275 - 0.285 0.285 0.285 3,020,000 850,700 0.2817 9.040 - 9.369 9.369 9.369 91,869 9.2600 0.00%
2004-03-23 0 0.275 - 0.275 0.250 0.275 160,000 40,750 0.2547 9.040 - 9.040 8.218 9.040 4,867 8.3723 5.77%
2004-03-22 0 0.260 - 0.285 - - 0 0 - 8.547 - 9.369 - - 0 - 0.00%
2004-03-19 0 0.260 - 0.295 - - 3,000,000 840,000 0.2800 8.547 - 9.698 - - 91,260 9.2044 0.00%
2004-03-18 0 0.260 - 0.295 - - 0 0 - 8.547 - 9.698 - - 0 - 0.00%
2004-03-17 0 0.260 - 0.290 - - 0 0 - 8.547 - 9.533 - - 0 - 0.00%
2004-03-16 0 0.260 - 0.290 0.260 0.260 70,000 18,200 0.2600 8.547 - 9.533 8.547 8.547 2,129 8.5470 0.00%
2004-03-15 0 0.260 0.290 0.300 0.260 0.260 10,000 2,600 0.2600 8.547 9.533 9.862 8.547 8.547 304 8.5470 -1.89%
2004-03-12 0 0.265 - 0.280 - - 500,000 137,500 0.2750 8.711 - 9.204 - - 15,210 9.0401 0.00%
2004-03-11 0 0.265 - 0.275 0.265 0.265 200,000 53,000 0.2650 8.711 - 9.040 8.711 8.711 6,084 8.7113 -5.36%
2004-03-10 0 0.280 - 0.290 0.250 0.300 28,710,000 8,341,750 0.2906 9.204 - 9.533 8.218 9.862 873,361 9.5513 1.82%
2004-03-09 0 0.275 0.275 0.280 0.265 0.280 410,000 112,700 0.2749 9.040 9.040 9.204 8.711 9.204 12,472 9.0361 3.77%
2004-03-08 0 0.265 - 0.265 0.255 0.265 1,280,000 328,000 0.2563 8.711 - 8.711 8.383 8.711 38,938 8.4237 1.92%
2004-03-05 0 0.260 - 0.270 0.250 0.260 270,000 69,500 0.2574 8.547 - 8.876 8.218 8.547 8,213 8.4618 4.42%
2004-03-04 0 0.249 - 0.270 0.241 0.249 140,000 34,060 0.2433 8.185 - 8.876 7.922 8.185 4,259 7.9975 0.00%
2004-03-03 0 0.249 - 0.249 - - 0 0 - 8.185 - 8.185 - - 0 - -4.23%
2004-03-02 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 8.547 - 8.547 8.547 8.547 3,042 8.5470 0.00%
2004-03-01 0 0.260 - 0.260 0.244 0.260 350,000 88,650 0.2533 8.547 - 8.547 8.021 8.547 10,647 8.3263 0.00%
2004-02-27 0 0.260 0.255 0.260 0.245 0.280 650,000 171,050 0.2632 8.547 8.383 8.547 8.054 9.204 19,773 8.6507 -1.89%
2004-02-26 0 0.265 - 0.265 - - 0 0 - 8.711 - 8.711 - - 0 - 0.00%
2004-02-25 0 0.265 - 0.265 - - 0 0 - 8.711 - 8.711 - - 0 - -1.85%
2004-02-24 0 0.270 - 0.280 - - 0 0 - 8.876 - 9.204 - - 0 - 0.00%
2004-02-23 0 0.270 - 0.270 - - 0 0 - 8.876 - 8.876 - - 0 - -3.57%
2004-02-20 0 0.280 - 0.280 0.290 0.290 300,000 87,000 0.2900 9.204 - 9.204 9.533 9.533 9,126 9.5332 3.70%
2004-02-19 0 0.270 - 0.270 0.280 0.280 50,000 14,000 0.2800 8.876 - 8.876 9.204 9.204 1,521 9.2044 -3.57%
2004-02-18 0 0.280 0.275 0.280 0.270 0.280 230,000 63,300 0.2752 9.204 9.040 9.204 8.876 9.204 6,997 9.0472 5.66%
2004-02-17 0 0.265 - 0.265 - - 0 0 - 8.711 - 8.711 - - 0 - -1.85%
2004-02-16 0 0.270 - 0.270 - - 0 0 - 8.876 - 8.876 - - 0 - 0.00%
2004-02-13 0 0.270 - 0.270 - - 0 0 - 8.876 - 8.876 - - 0 - 0.00%
2004-02-12 0 0.270 - 0.270 0.280 0.280 3,090,000 865,200 0.2800 8.876 - 8.876 9.204 9.204 93,998 9.2044 3.85%
2004-02-11 0 0.260 - 0.260 - - 0 0 - 8.547 - 8.547 - - 0 - 0.00%
2004-02-10 0 0.260 - 0.260 - - 0 0 - 8.547 - 8.547 - - 0 - 0.00%
2004-02-09 0 0.260 - 0.260 - - 0 0 - 8.547 - 8.547 - - 0 - 0.00%
2004-02-06 0 0.260 - 0.285 - - 0 0 - 8.547 - 9.369 - - 0 - 0.00%
2004-02-05 0 0.260 - 0.275 - - 0 0 - 8.547 - 9.040 - - 0 - 0.00%
2004-02-04 0 0.260 - 0.260 - - 0 0 - 8.547 - 8.547 - - 0 - 0.00%
2004-02-03 0 0.260 - 0.260 - - 0 0 - 8.547 - 8.547 - - 0 - 0.00%
2004-02-02 0 0.260 0.235 0.260 0.245 0.260 1,100,000 284,500 0.2586 8.547 7.725 8.547 8.054 8.547 33,462 8.5022 -3.70%
2004-01-30 0 0.270 0.245 0.270 - - 0 0 - 8.876 8.054 8.876 - - 0 - 0.00%
2004-01-29 0 0.270 0.245 0.270 - - 0 0 - 8.876 8.054 8.876 - - 0 - 0.00%
2004-01-28 0 0.270 0.245 0.280 - - 0 0 - 8.876 8.054 9.204 - - 0 - 0.00%
2004-01-27 0 0.270 0.245 0.275 - - 0 0 - 8.876 8.054 9.040 - - 0 - 0.00%
2004-01-26 0 0.270 0.245 0.275 - - 0 0 - 8.876 8.054 9.040 - - 0 - 0.00%
2004-01-21 0 0.270 0.245 0.270 - - 0 0 - 8.876 8.054 8.876 - - 0 - 0.00%
2004-01-20 0 0.270 0.245 0.275 - - 0 0 - 8.876 8.054 9.040 - - 0 - 0.00%
2004-01-19 0 0.270 0.245 0.270 - - 0 0 - 8.876 8.054 8.876 - - 0 - 0.00%
2004-01-16 0 0.270 0.245 0.275 0.270 0.270 500,000 135,000 0.2700 8.876 8.054 9.040 8.876 8.876 15,210 8.8757 1.89%
2004-01-15 0 0.265 0.245 0.265 - - 0 0 - 8.711 8.054 8.711 - - 0 - -1.85%
2004-01-14 0 0.270 0.245 0.270 0.250 0.270 530,000 138,600 0.2615 8.876 8.054 8.876 8.218 8.876 16,123 8.5966 5.88%
2004-01-13 0 0.255 - 0.255 0.255 0.255 200,000 51,000 0.2550 8.383 - 8.383 8.383 8.383 6,084 8.3826 0.00%
2004-01-12 0 0.255 - 0.255 0.265 0.265 300,000 79,500 0.2650 8.383 - 8.383 8.711 8.711 9,126 8.7113 -3.77%
2004-01-09 0 0.265 0.250 0.265 0.265 0.265 200,000 53,000 0.2650 8.711 8.218 8.711 8.711 8.711 6,084 8.7113 -1.85%
2004-01-08 0 0.270 0.250 0.270 0.270 0.300 4,050,000 1,212,000 0.2993 8.876 8.218 8.876 8.876 9.862 123,201 9.8376 0.00%
2004-01-07 0 0.270 - 0.270 0.250 0.270 1,340,000 340,800 0.2543 8.876 - 8.876 8.218 8.876 40,763 8.3605 1.89%
2004-01-06 0 0.265 - 0.265 0.250 0.265 1,400,000 354,500 0.2532 8.711 - 8.711 8.218 8.711 42,588 8.3239 1.92%
2004-01-05 0 0.260 - 0.260 0.250 0.260 1,200,000 302,000 0.2517 8.547 - 8.547 8.218 8.547 36,504 8.2730 -5.45%
2004-01-02 0 0.275 - 0.275 0.250 0.300 880,000 256,500 0.2915 9.040 - 9.040 8.218 9.862 26,770 9.5817 1.85%
2003-12-31 0 0.270 - 0.270 0.280 0.300 1,700,000 505,400 0.2973 8.876 - 8.876 9.204 9.862 51,714 9.7730 0.00%
2003-12-30 0 0.270 - 0.270 0.300 0.300 1,850,000 555,000 0.3000 8.876 - 8.876 9.862 9.862 56,277 9.8619 1.89%
2003-12-29 0 0.265 - 0.265 0.250 0.265 370,000 97,000 0.2622 8.711 - 8.711 8.218 8.711 11,255 8.6181 -1.85%
2003-12-24 0 0.270 0.250 0.270 0.300 0.300 3,300,000 990,000 0.3000 8.876 8.218 8.876 9.862 9.862 100,386 9.8619 3.85%
2003-12-23 0 0.260 - 0.275 0.250 0.260 620,000 157,000 0.2532 8.547 - 9.040 8.218 8.547 18,860 8.3243 6.12%
2003-12-22 0 0.245 - 0.255 - - 0 0 - 8.054 - 8.383 - - 0 - 0.00%
2003-12-19 0 0.245 - 0.248 - - 0 0 - 8.054 - 8.153 - - 0 - 0.00%
2003-12-18 0 0.245 - 0.245 0.241 0.249 250,000 61,850 0.2474 8.054 - 8.054 7.922 8.185 7,605 8.1328 -1.61%
2003-12-17 0 0.249 - 0.255 - - 0 0 - 8.185 - 8.383 - - 0 - 0.00%
2003-12-16 0 0.249 - 0.255 - - 0 0 - 8.185 - 8.383 - - 0 - 0.00%
2003-12-15 0 0.249 - 0.249 0.240 0.260 140,000 35,800 0.2557 8.185 - 8.185 7.890 8.547 4,259 8.4061 0.40%
2003-12-12 0 0.248 - 0.248 0.250 0.250 1,510,000 377,500 0.2500 8.153 - 8.153 8.218 8.218 45,934 8.2183 -0.80%
2003-12-11 0 0.250 - 0.250 0.242 0.250 150,000 37,100 0.2473 8.218 - 8.218 7.955 8.218 4,563 8.1306 0.00%
2003-12-10 0 0.250 0.243 0.255 0.250 0.250 1,650,000 412,500 0.2500 8.218 7.988 8.383 8.218 8.218 50,193 8.2183 -1.96%
2003-12-09 0 0.255 0.247 0.260 0.250 0.255 1,040,000 265,000 0.2548 8.383 8.120 8.547 8.218 8.383 31,637 8.3763 -3.77%
2003-12-08 0 0.265 0.246 0.265 0.250 0.265 190,000 49,600 0.2611 8.711 8.087 8.711 8.218 8.711 5,780 8.5816 0.00%
2003-12-05 0 0.265 0.265 0.280 0.245 0.265 1,140,000 292,250 0.2564 8.711 8.711 9.204 8.054 8.711 34,679 8.4273 6.00%
2003-12-04 0 0.250 0.242 0.250 0.245 0.250 350,000 87,000 0.2486 8.218 7.955 8.218 8.054 8.218 10,647 8.1713 0.00%
2003-12-03 0 0.250 0.245 0.250 - - 0 0 - 8.218 8.054 8.218 - - 0 - -3.85%
2003-12-02 0 0.260 0.250 0.260 0.245 0.260 580,000 147,050 0.2535 8.547 8.218 8.547 8.054 8.547 17,644 8.3344 0.00%
2003-12-01 0 0.260 0.245 0.260 0.250 0.260 540,000 137,400 0.2544 8.547 8.054 8.547 8.218 8.547 16,427 8.3644 -8.77%
2003-11-28 0 0.285 0.255 0.285 0.290 0.290 190,000 55,100 0.2900 9.369 8.383 9.369 9.533 9.533 5,780 9.5332 3.64%
2003-11-27 0 0.275 0.260 0.275 0.265 0.275 2,020,000 553,600 0.2741 9.040 8.547 9.040 8.711 9.040 61,449 9.0092 -6.78%
2003-11-26 0 0.295 0.295 0.300 0.295 0.295 930,000 274,350 0.2950 9.698 9.698 9.862 9.698 9.698 28,291 9.6975 1.72%
2003-11-25 0 0.290 0.290 0.295 0.280 0.290 1,730,000 486,600 0.2813 9.533 9.533 9.698 9.204 9.533 52,627 9.2462 -3.33%
2003-11-24 0 0.300 - 0.300 0.300 0.300 350,000 105,000 0.3000 9.862 - 9.862 9.862 9.862 10,647 9.8619 1.69%
2003-11-21 0 0.295 0.295 0.300 0.295 0.295 490,000 144,550 0.2950 9.698 9.698 9.862 9.698 9.698 14,906 9.6975 1.72%
2003-11-20 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 9.533 - 9.533 9.533 9.533 608 9.5332 1.75%
2003-11-19 0 0.285 - 0.285 0.285 0.285 250,000 71,250 0.2850 9.369 - 9.369 9.369 9.369 7,605 9.3688 1.79%
2003-11-18 0 0.280 0.280 0.285 0.280 0.280 9,120,000 2,553,600 0.2800 9.204 9.204 9.369 9.204 9.204 277,431 9.2044 7.69%
2003-11-17 0 0.260 - 0.280 0.260 0.260 20,000 5,200 0.2600 8.547 - 9.204 8.547 8.547 608 8.5470 4.00%
2003-11-14 0 0.250 0.244 0.250 0.244 0.250 240,000 59,640 0.2485 8.218 8.021 8.218 8.021 8.218 7,301 8.1689 5.04%
2003-11-13 0 0.238 0.220 0.238 0.213 0.238 870,000 193,770 0.2227 7.824 7.232 7.824 7.002 7.824 26,465 7.3216 3.48%
2003-11-12 0 0.230 0.223 0.246 0.223 0.270 4,570,000 1,083,370 0.2371 7.561 7.331 8.087 7.331 8.876 139,020 7.7929 -13.21%
2003-11-11 0 0.265 0.255 0.265 0.249 0.295 2,930,000 810,240 0.2765 8.711 8.383 8.711 8.185 9.698 89,131 9.0905 -8.62%
2003-11-10 0 0.290 0.275 0.290 0.280 0.305 3,950,000 1,144,050 0.2896 9.533 9.040 9.533 9.204 10.03 120,159 9.5211 -4.92%
2003-11-07 0 0.305 0.295 0.305 0.290 0.315 6,570,000 1,995,950 0.3038 10.03 9.698 10.03 9.533 10.35 199,860 9.9867 -1.61%
2003-11-06 0 0.310 0.305 0.315 0.310 0.330 3,520,000 1,139,950 0.3238 10.19 10.03 10.35 10.19 10.85 107,079 10.646 -4.62%
2003-11-05 0 0.325 0.320 0.330 0.325 0.340 4,640,000 1,538,400 0.3316 10.68 10.52 10.85 10.68 11.18 141,149 10.899 -2.99%
2003-11-04 0 0.335 0.325 0.335 0.325 0.345 3,770,000 1,251,650 0.3320 11.01 10.68 11.01 10.68 11.34 114,684 10.914 0.00%
2003-11-03 0 0.335 0.335 0.340 0.325 0.340 4,770,000 1,568,200 0.3288 11.01 11.01 11.18 10.68 11.18 145,104 10.807 3.08%
2003-10-31 0 0.325 0.315 0.325 0.310 0.330 4,020,000 1,290,500 0.3210 10.68 10.35 10.68 10.19 10.85 122,289 10.553 1.56%
2003-10-30 0 0.320 0.310 0.320 0.305 0.320 3,950,000 1,243,500 0.3148 10.52 10.19 10.52 10.03 10.52 120,159 10.349 0.00%
2003-10-29 0 0.320 0.315 0.320 0.315 0.325 3,240,000 1,031,600 0.3184 10.52 10.35 10.52 10.35 10.68 98,561 10.467 1.59%
2003-10-28 0 0.315 0.310 0.320 0.315 0.320 2,390,000 754,850 0.3158 10.35 10.19 10.52 10.35 10.52 72,704 10.383 -1.56%
2003-10-27 0 0.320 0.310 0.320 0.315 0.330 3,240,000 1,039,700 0.3209 10.52 10.19 10.52 10.35 10.85 98,561 10.549 -1.54%
2003-10-24 0 0.325 0.310 0.325 0.315 0.325 3,840,000 1,220,250 0.3178 10.68 10.19 10.68 10.35 10.68 116,813 10.446 1.56%
2003-10-23 0 0.320 0.305 0.320 0.310 0.325 4,010,000 1,265,700 0.3156 10.52 10.03 10.52 10.19 10.68 121,985 10.376 -3.03%
2003-10-22 0 0.330 0.300 0.330 0.300 0.330 7,140,000 2,178,200 0.3051 10.85 9.862 10.85 9.862 10.85 217,199 10.029 8.20%
2003-10-21 0 0.305 0.300 0.305 0.300 0.320 6,180,000 1,876,200 0.3036 10.03 9.862 10.03 9.862 10.52 187,996 9.9800 -4.69%
2003-10-20 0 0.320 0.315 0.320 0.315 0.335 4,190,000 1,341,300 0.3201 10.52 10.35 10.52 10.35 11.01 127,460 10.523 -3.03%
2003-10-17 0 0.330 0.320 0.330 0.320 0.340 3,620,000 1,187,250 0.3280 10.85 10.52 10.85 10.52 11.18 110,121 10.781 -1.49%
2003-10-16 0 0.335 0.335 0.340 0.330 0.345 3,620,000 1,223,750 0.3381 11.01 11.01 11.18 10.85 11.34 110,121 11.113 -1.47%
2003-10-15 0 0.340 0.340 0.345 0.335 0.355 4,830,000 1,661,800 0.3441 11.18 11.18 11.34 11.01 11.67 146,929 11.310 -5.56%
2003-10-14 0 0.360 0.355 0.360 0.350 0.360 4,790,000 1,703,250 0.3556 11.83 11.67 11.83 11.51 11.83 145,712 11.689 0.00%
2003-10-13 0 0.360 0.350 0.360 0.350 0.360 5,330,000 1,891,400 0.3549 11.83 11.51 11.83 11.51 11.83 162,139 11.665 0.00%
2003-10-10 0 0.360 0.355 0.360 0.360 0.360 3,830,000 1,378,800 0.3600 11.83 11.67 11.83 11.83 11.83 116,509 11.834 0.00%
2003-10-09 0 0.360 0.355 0.360 0.355 0.365 4,330,000 1,559,700 0.3602 11.83 11.67 11.83 11.67 12.00 131,719 11.841 0.00%
2003-10-08 0 0.360 0.350 0.360 0.350 0.365 6,460,000 2,305,800 0.3569 11.83 11.51 11.83 11.51 12.00 196,514 11.734 1.41%
2003-10-07 0 0.355 0.350 0.355 0.350 0.360 5,400,000 1,924,000 0.3563 11.67 11.51 11.67 11.51 11.83 164,269 11.713 -1.39%
2003-10-06 0 0.360 0.355 0.360 0.360 0.365 5,100,000 1,848,100 0.3624 11.83 11.67 11.83 11.83 12.00 155,142 11.912 -1.37%
2003-10-03 0 0.365 0.355 0.365 0.360 0.375 3,600,000 1,314,400 0.3651 12.00 11.67 12.00 11.83 12.33 109,512 12.002 0.00%
2003-10-02 0 0.365 0.360 0.365 0.360 0.370 3,730,000 1,364,050 0.3657 12.00 11.83 12.00 11.83 12.16 113,467 12.022 1.39%
2003-09-30 0 0.360 0.360 0.365 0.355 0.365 5,300,000 1,913,000 0.3609 11.83 11.83 12.00 11.67 12.00 161,226 11.865 -1.37%
2003-09-29 0 0.365 0.365 0.370 0.360 0.365 4,530,000 1,648,450 0.3639 12.00 12.00 12.16 11.83 12.00 137,803 11.962 0.00%
2003-09-26 0 0.365 0.365 0.370 0.365 0.375 2,970,000 1,096,050 0.3690 12.00 12.00 12.16 12.00 12.33 90,348 12.131 -2.67%
2003-09-25 0 0.375 0.370 0.375 0.370 0.390 4,990,000 1,871,000 0.3749 12.33 12.16 12.33 12.16 12.82 151,796 12.326 -1.32%
2003-09-24 0 0.380 0.370 0.380 0.365 0.385 6,540,000 2,437,000 0.3726 12.49 12.16 12.49 12.00 12.66 198,947 12.249 1.33%
2003-09-23 0 0.375 0.365 0.375 0.360 0.375 4,380,000 1,595,950 0.3644 12.33 12.00 12.33 11.83 12.33 133,240 11.978 2.74%
2003-09-22 0 0.365 0.355 0.365 0.355 0.370 4,470,000 1,616,650 0.3617 12.00 11.67 12.00 11.67 12.16 135,978 11.889 1.39%
2003-09-19 0 0.360 0.355 0.360 0.360 0.385 9,360,000 3,436,850 0.3672 11.83 11.67 11.83 11.83 12.66 284,732 12.070 -1.37%
2003-09-18 0 0.365 0.365 0.370 0.365 0.380 5,630,000 2,075,150 0.3686 12.00 12.00 12.16 12.00 12.49 171,265 12.117 -2.67%
2003-09-17 0 0.375 0.370 0.375 0.375 0.395 14,090,000 5,374,950 0.3815 12.33 12.16 12.33 12.33 12.98 428,619 12.540 0.00%
2003-09-16 0 0.375 0.370 0.375 0.365 0.380 7,050,000 2,641,550 0.3747 12.33 12.16 12.33 12.00 12.49 214,462 12.317 0.00%
2003-09-15 0 0.375 0.375 0.380 0.370 0.395 7,170,000 2,724,700 0.3800 12.33 12.33 12.49 12.16 12.98 218,112 12.492 1.35%
2003-09-11 0 0.370 0.365 0.370 0.365 0.370 5,180,000 1,908,350 0.3684 12.16 12.00 12.16 12.00 12.16 157,576 12.111 2.78%
2003-09-10 0 0.360 0.360 0.370 0.360 0.375 8,630,000 3,165,850 0.3668 11.83 11.83 12.16 11.83 12.33 262,525 12.059 -4.00%
2003-09-09 0 0.375 0.370 0.375 0.370 0.380 7,740,000 2,896,800 0.3743 12.33 12.16 12.33 12.16 12.49 235,452 12.303 1.35%
2003-09-08 0 0.370 0.365 0.370 0.370 0.380 7,640,000 2,849,550 0.3730 12.16 12.00 12.16 12.16 12.49 232,410 12.261 -1.33%
2003-09-05 0 0.375 0.375 0.380 0.375 0.385 7,070,000 2,670,500 0.3777 12.33 12.33 12.49 12.33 12.66 215,070 12.417 0.00%
2003-09-04 0 0.375 0.370 0.375 0.370 0.380 8,600,000 3,238,750 0.3766 12.33 12.16 12.33 12.16 12.49 261,613 12.380 1.35%
2003-09-03 0 0.370 0.365 0.370 0.365 0.375 7,760,000 2,882,400 0.3714 12.16 12.00 12.16 12.00 12.33 236,060 12.210 2.78%
2003-09-02 0 0.360 0.360 0.365 0.360 0.385 3,450,000 1,272,450 0.3688 11.83 11.83 12.00 11.83 12.66 104,949 12.124 -2.70%
2003-09-01 0 0.370 0.370 0.375 0.360 0.375 10,790,000 3,938,550 0.3650 12.16 12.16 12.33 11.83 12.33 328,233 11.999 1.37%
2003-08-29 0 0.365 0.365 0.370 0.360 0.370 4,680,000 1,709,900 0.3654 12.00 12.00 12.16 11.83 12.16 142,366 12.011 1.39%
2003-08-28 0 0.360 0.355 0.360 0.345 0.360 7,740,000 2,727,700 0.3524 11.83 11.67 11.83 11.34 11.83 235,452 11.585 1.41%
2003-08-27 0 0.355 0.350 0.355 0.345 0.360 9,630,000 3,379,300 0.3509 11.67 11.51 11.67 11.34 11.83 292,945 11.536 1.43%
2003-08-26 0 0.350 0.350 0.355 0.345 0.365 7,530,000 2,666,900 0.3542 11.51 11.51 11.67 11.34 12.00 229,063 11.643 -4.11%
2003-08-25 0 0.365 0.360 0.365 0.360 0.375 6,910,000 2,539,450 0.3675 12.00 11.83 12.00 11.83 12.33 210,203 12.081 -3.95%
2003-08-22 0 0.380 0.370 0.380 0.360 0.385 18,520,000 6,870,850 0.3710 12.49 12.16 12.49 11.83 12.66 563,380 12.196 1.33%
2003-08-21 0 0.375 0.375 0.380 0.370 0.380 10,350,000 3,878,250 0.3747 12.33 12.33 12.49 12.16 12.49 314,848 12.318 2.74%
2003-08-20 0 0.365 0.365 0.370 0.355 0.385 10,320,000 3,766,800 0.3650 12.00 12.00 12.16 11.67 12.66 313,935 11.999 -5.19%
2003-08-19 0 0.385 0.370 0.385 0.375 0.405 17,640,000 6,761,800 0.3833 12.66 12.16 12.66 12.33 13.31 536,610 12.601 -1.28%
2003-08-18 0 0.390 0.390 0.400 0.390 0.405 18,850,000 7,469,150 0.3962 12.82 12.82 13.15 12.82 13.31 573,419 13.026 1.30%
2003-08-15 0 0.385 0.385 0.390 0.375 0.390 16,620,000 6,324,750 0.3806 12.66 12.66 12.82 12.33 12.82 505,582 12.510 4.05%
2003-08-14 0 0.370 0.370 0.375 0.355 0.370 20,890,000 7,568,250 0.3623 12.16 12.16 12.33 11.67 12.16 635,476 11.910 5.71%
2003-08-13 0 0.350 0.340 0.350 0.335 0.355 27,470,000 9,512,900 0.3463 11.51 11.18 11.51 11.01 11.67 835,640 11.384 4.48%
2003-08-12 0 0.335 0.330 0.335 0.320 0.350 45,090,000 14,712,500 0.3263 11.01 10.85 11.01 10.52 11.51 1,371,642 10.726

Copyright & disclaimer, Privacy policy

Back to top