Leadway Technology Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08210  2003-11-10  2015-09-25  2015-09-29
HK Main 02086  2015-09-29    
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
2026-01-26 0 0.430 0.400 0.450 0.430 0.450 10,000 4,480 0.4480 0.430 0.400 0.450 0.430 0.450 10,000 0.4480 -4.44%
2026-01-23 0 0.450 0.430 0.450 0.450 0.450 9,000 4,050 0.4500 0.450 0.430 0.450 0.450 0.450 9,000 0.4500 0.00%
2026-01-22 0 0.450 0.430 0.450 0.450 0.450 9,000 4,050 0.4500 0.450 0.430 0.450 0.450 0.450 9,000 0.4500 0.00%
2026-01-21 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2026-01-20 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2026-01-19 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2026-01-16 0 0.450 0.450 0.495 0.450 0.450 11,000 4,950 0.4500 0.450 0.450 0.495 0.450 0.450 11,000 0.4500 0.00%
2026-01-15 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2026-01-14 0 0.450 0.450 0.495 0.450 0.450 3,000 1,350 0.4500 0.450 0.450 0.495 0.450 0.450 3,000 0.4500 -3.23%
2026-01-13 0 0.465 0.465 0.495 0.465 0.495 9,000 4,335 0.4817 0.465 0.465 0.495 0.465 0.495 9,000 0.4817 0.00%
2026-01-12 0 0.465 0.450 0.495 0.465 0.465 50,000 23,250 0.4650 0.465 0.450 0.495 0.465 0.465 50,000 0.4650 0.00%
2026-01-09 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2026-01-08 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
2026-01-07 0 0.465 0.450 0.500 0.460 0.465 90,000 41,800 0.4644 0.465 0.450 0.500 0.460 0.465 90,000 0.4644 0.00%
2026-01-06 0 0.465 0.450 0.495 0.465 0.480 80,000 37,500 0.4688 0.465 0.450 0.495 0.465 0.480 80,000 0.4688 0.00%
2026-01-05 0 0.465 0.450 0.500 - - 0 0 - 0.465 0.450 0.500 - - 0 - 0.00%
2026-01-02 0 0.465 0.465 0.495 - - 0 0 - 0.465 0.465 0.495 - - 0 - 0.00%
2025-12-31 0 0.465 0.450 0.500 - - 0 0 - 0.465 0.450 0.500 - - 0 - 0.00%
2025-12-30 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2025-12-29 0 0.465 0.460 0.495 0.465 0.540 103,000 53,235 0.5168 0.465 0.460 0.495 0.465 0.540 103,000 0.5168 1.09%
2025-12-24 0 0.460 0.430 0.530 - - 0 0 - 0.460 0.430 0.530 - - 0 - 0.00%
2025-12-23 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-12-22 0 0.460 0.460 0.530 - - 0 0 - 0.460 0.460 0.530 - - 0 - 0.00%
2025-12-19 0 0.460 0.460 0.520 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2025-12-18 0 0.460 0.460 0.520 0.430 0.460 27,000 11,790 0.4367 0.460 0.460 0.520 0.430 0.460 27,000 0.4367 -5.15%
2025-12-17 0 0.485 0.450 0.485 0.485 0.485 18,000 8,730 0.4850 0.485 0.450 0.485 0.485 0.485 18,000 0.4850 7.78%
2025-12-16 0 0.450 - 0.455 0.450 0.450 36,000 16,200 0.4500 0.450 - 0.455 0.450 0.450 36,000 0.4500 -1.10%
2025-12-15 0 0.455 0.450 0.485 - - 0 0 - 0.455 0.450 0.485 - - 0 - 0.00%
2025-12-12 0 0.455 0.450 0.485 - - 0 0 - 0.455 0.450 0.485 - - 0 - 0.00%
2025-12-11 0 0.455 0.455 0.495 0.450 0.460 37,000 16,980 0.4589 0.455 0.455 0.495 0.450 0.460 37,000 0.4589 -3.19%
2025-12-10 0 0.470 0.450 0.495 0.450 0.470 90,000 41,940 0.4660 0.470 0.450 0.495 0.450 0.470 90,000 0.4660 1.08%
2025-12-09 0 0.465 0.450 0.470 0.465 0.465 20,000 9,300 0.4650 0.465 0.450 0.470 0.465 0.465 20,000 0.4650 -1.06%
2025-12-08 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-12-05 0 0.470 0.470 0.480 0.470 0.480 22,000 10,550 0.4795 0.470 0.470 0.480 0.470 0.480 22,000 0.4795 -2.08%
2025-12-04 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2025-12-03 0 0.480 0.450 0.480 0.480 0.500 154,000 74,000 0.4805 0.480 0.450 0.480 0.480 0.500 154,000 0.4805 -4.00%
2025-12-02 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.500 0.480 0.500 0.500 0.500 16,000 0.5000 0.00%
2025-12-01 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-11-28 0 0.500 0.480 0.500 0.480 0.500 5,000 2,460 0.4920 0.500 0.480 0.500 0.480 0.500 5,000 0.4920 0.00%
2025-11-27 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2025-11-26 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.450 0.500 0.500 0.500 20,000 0.5000 0.00%
2025-11-25 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2025-11-24 0 0.500 0.480 0.510 0.500 0.500 1,000 500 0.5000 0.500 0.480 0.510 0.500 0.500 1,000 0.5000 7.53%
2025-11-21 0 0.465 0.465 0.495 0.460 0.460 1,000 460 0.4600 0.465 0.465 0.495 0.460 0.460 1,000 0.4600 -7.00%
2025-11-20 0 0.500 0.490 0.510 0.485 0.500 101,000 50,485 0.4999 0.500 0.490 0.510 0.485 0.500 101,000 0.4999 -5.66%
2025-11-19 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.530 0.530 0.530 10,000 0.5300 1.92%
2025-11-18 0 0.520 0.500 0.530 0.500 0.530 31,000 16,090 0.5190 0.520 0.500 0.530 0.500 0.530 31,000 0.5190 -1.89%
2025-11-17 0 0.530 0.500 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.500 0.530 0.530 0.530 50,000 0.5300 0.00%
2025-11-14 0 0.530 0.510 0.530 0.530 0.530 34,000 18,020 0.5300 0.530 0.510 0.530 0.530 0.530 34,000 0.5300 1.92%
2025-11-13 0 0.520 0.500 0.550 0.500 0.530 302,000 153,250 0.5075 0.520 0.500 0.550 0.500 0.530 302,000 0.5075 0.00%
2025-11-12 0 0.520 0.520 0.540 0.520 0.540 157,000 82,330 0.5244 0.520 0.520 0.540 0.520 0.540 157,000 0.5244 4.00%
2025-11-11 0 0.500 0.495 0.540 0.500 0.500 91,000 45,500 0.5000 0.500 0.495 0.540 0.500 0.500 91,000 0.5000 -10.71%
2025-11-10 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2025-11-07 0 0.560 0.500 0.570 0.560 0.570 3,000 1,700 0.5667 0.560 0.500 0.570 0.560 0.570 3,000 0.5667 5.66%
2025-11-06 0 0.530 0.510 0.550 0.530 0.540 2,000 1,070 0.5350 0.530 0.510 0.550 0.530 0.540 2,000 0.5350 -3.64%
2025-11-05 0 0.550 0.500 0.560 - - 0 0 - 0.550 0.500 0.560 - - 0 - 0.00%
2025-11-04 0 0.550 0.540 0.570 0.485 0.550 110,000 58,125 0.5284 0.550 0.540 0.570 0.485 0.550 110,000 0.5284 1.85%
2025-11-03 0 0.540 0.540 0.580 0.540 0.550 27,000 14,890 0.5515 0.540 0.540 0.580 0.540 0.550 27,000 0.5515 -8.47%
2025-10-31 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-10-30 0 0.590 0.540 0.610 0.590 0.610 4,000 2,400 0.6000 0.590 0.540 0.610 0.590 0.610 4,000 0.6000 -7.81%
2025-10-28 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.610 0.640 0.640 0.640 2,000 0.6400 1.59%
2025-10-27 0 0.630 0.570 0.640 0.570 0.680 62,000 38,870 0.6269 0.630 0.570 0.640 0.570 0.680 62,000 0.6269 14.55%
2025-10-24 0 0.550 0.550 0.570 0.550 0.570 188,000 104,160 0.5540 0.550 0.550 0.570 0.550 0.570 188,000 0.5540 -3.51%
2025-10-23 0 0.570 0.560 0.570 0.560 0.630 22,000 12,410 0.5641 0.570 0.560 0.570 0.560 0.630 22,000 0.5641 -3.39%
2025-10-22 0 0.590 0.560 0.590 0.560 0.660 421,000 238,970 0.5676 0.590 0.560 0.590 0.560 0.660 421,000 0.5676 1.72%
2025-10-21 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2025-10-20 0 0.580 0.580 0.670 0.580 0.590 9,000 5,300 0.5889 0.580 0.580 0.670 0.580 0.590 9,000 0.5889 -1.69%
2025-10-17 0 0.590 0.580 0.690 0.570 0.610 104,000 61,840 0.5946 0.590 0.580 0.690 0.570 0.610 104,000 0.5946 -4.84%
2025-10-16 0 0.620 0.590 0.620 0.590 0.630 18,000 10,720 0.5956 0.620 0.590 0.620 0.590 0.630 18,000 0.5956 -3.12%
2025-10-15 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2025-10-14 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - -3.03%
2025-10-13 0 0.660 0.600 0.660 0.540 0.680 15,000 9,280 0.6187 0.660 0.600 0.660 0.540 0.680 15,000 0.6187 10.00%
2025-10-10 0 0.600 0.600 0.650 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.650 0.600 0.600 24,000 0.6000 -1.64%
2025-10-09 0 0.610 0.580 0.610 0.600 0.640 284,000 175,940 0.6195 0.610 0.580 0.610 0.600 0.640 284,000 0.6195 -6.15%
2025-10-08 0 0.650 0.640 0.650 0.620 0.650 142,000 90,330 0.6361 0.650 0.640 0.650 0.620 0.650 142,000 0.6361 -2.99%
2025-10-06 0 0.670 0.610 0.680 0.600 0.690 1,084,000 681,690 0.6289 0.670 0.610 0.680 0.600 0.690 1,084,000 0.6289 4.69%
2025-10-03 0 0.640 0.620 0.640 0.620 0.670 8,000 5,160 0.6450 0.640 0.620 0.640 0.620 0.670 8,000 0.6450 3.23%
2025-10-02 0 0.620 0.620 0.680 0.590 0.680 372,000 231,560 0.6225 0.620 0.620 0.680 0.590 0.680 372,000 0.6225 5.08%
2025-09-30 0 0.590 0.580 0.590 0.590 0.590 60,000 35,400 0.5900 0.590 0.580 0.590 0.590 0.590 60,000 0.5900 3.51%
2025-09-29 0 0.570 0.560 0.570 0.570 0.570 124,000 70,680 0.5700 0.570 0.560 0.570 0.570 0.570 124,000 0.5700 0.00%
2025-09-26 0 0.570 0.550 0.570 0.540 0.580 106,000 60,130 0.5673 0.570 0.550 0.570 0.540 0.580 106,000 0.5673 5.56%
2025-09-25 0 0.540 0.530 0.540 0.510 0.550 668,000 353,360 0.5290 0.540 0.530 0.540 0.510 0.550 668,000 0.5290 3.85%
2025-09-24 0 0.520 0.520 0.530 0.500 0.560 451,000 235,420 0.5220 0.520 0.520 0.530 0.500 0.560 451,000 0.5220 0.00%
2025-09-23 0 0.520 0.500 0.520 0.500 0.570 702,000 360,860 0.5140 0.520 0.500 0.520 0.500 0.570 702,000 0.5140 -3.70%
2025-09-22 0 0.540 0.540 0.550 0.540 0.610 365,000 199,380 0.5462 0.540 0.540 0.550 0.540 0.610 365,000 0.5462 -5.26%
2025-09-19 0 0.570 0.570 0.580 0.560 0.600 240,000 136,090 0.5670 0.570 0.570 0.580 0.560 0.600 240,000 0.5670 0.00%
2025-09-18 0 0.570 0.570 0.600 0.560 0.600 22,000 12,670 0.5759 0.570 0.570 0.600 0.560 0.600 22,000 0.5759 -3.39%
2025-09-17 0 0.590 0.560 0.590 0.560 0.600 403,000 231,450 0.5743 0.590 0.560 0.590 0.560 0.600 403,000 0.5743 1.72%
2025-09-16 0 0.580 0.580 0.590 0.570 0.620 256,000 152,910 0.5973 0.580 0.580 0.590 0.570 0.620 256,000 0.5973 1.75%
2025-09-15 0 0.570 0.560 0.580 0.560 0.600 256,000 146,200 0.5711 0.570 0.560 0.580 0.560 0.600 256,000 0.5711 5.56%
2025-09-12 0 0.540 0.540 0.570 0.540 0.580 264,000 148,430 0.5622 0.540 0.540 0.570 0.540 0.580 264,000 0.5622 -3.57%
2025-09-11 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.580 0.560 0.560 10,000 0.5600 0.00%
2025-09-10 0 0.560 0.560 0.580 0.560 0.600 258,000 149,900 0.5810 0.560 0.560 0.580 0.560 0.600 258,000 0.5810 -6.67%
2025-09-09 0 0.600 0.580 0.600 0.590 0.610 114,000 68,310 0.5992 0.600 0.580 0.600 0.590 0.610 114,000 0.5992 -1.64%
2025-09-08 0 0.610 0.590 0.610 0.570 0.610 467,000 275,840 0.5907 0.610 0.590 0.610 0.570 0.610 467,000 0.5907 3.39%
2025-09-05 0 0.590 0.570 0.590 0.550 0.600 496,000 284,980 0.5746 0.590 0.570 0.590 0.550 0.600 496,000 0.5746 3.51%
2025-09-04 0 0.570 0.560 0.570 0.550 0.590 329,000 189,560 0.5762 0.570 0.560 0.570 0.550 0.590 329,000 0.5762 1.79%
2025-09-03 0 0.560 0.540 0.560 0.550 0.560 121,000 67,190 0.5553 0.560 0.540 0.560 0.550 0.560 121,000 0.5553 -1.75%
2025-09-02 0 0.570 0.550 0.570 0.540 0.620 143,000 80,680 0.5642 0.570 0.550 0.570 0.540 0.620 143,000 0.5642 -1.72%
2025-09-01 0 0.580 0.550 0.560 0.540 0.610 755,000 431,420 0.5714 0.580 0.550 0.560 0.540 0.610 755,000 0.5714 -4.92%
2025-08-29 0 0.610 0.570 0.630 0.580 0.680 323,000 196,770 0.6092 0.610 0.570 0.630 0.580 0.680 323,000 0.6092 0.00%
2025-08-28 0 0.610 0.550 0.610 0.570 0.610 46,000 27,110 0.5893 0.610 0.550 0.610 0.570 0.610 46,000 0.5893 3.39%
2025-08-27 0 0.590 0.550 0.590 0.540 0.620 226,000 131,170 0.5804 0.590 0.550 0.590 0.540 0.620 226,000 0.5804 -3.28%
2025-08-26 0 0.610 0.580 0.610 0.600 0.620 132,000 79,920 0.6055 0.610 0.580 0.610 0.600 0.620 132,000 0.6055 3.39%
2025-08-25 0 0.590 0.560 0.590 0.540 0.590 166,000 93,380 0.5625 0.590 0.560 0.590 0.540 0.590 166,000 0.5625 0.00%
2025-08-22 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2025-08-21 0 0.590 0.560 0.590 0.590 0.600 149,000 88,310 0.5927 0.590 0.560 0.590 0.590 0.600 149,000 0.5927 -1.67%
2025-08-20 0 0.600 0.590 0.600 0.590 0.610 213,000 127,420 0.5982 0.600 0.590 0.600 0.590 0.610 213,000 0.5982 1.69%
2025-08-19 0 0.590 0.580 0.620 0.590 0.640 18,000 10,950 0.6083 0.590 0.580 0.620 0.590 0.640 18,000 0.6083 0.00%
2025-08-18 0 0.590 0.560 0.590 0.620 0.640 10,000 6,220 0.6220 0.590 0.560 0.590 0.620 0.640 10,000 0.6220 9.26%
2025-08-15 0 0.540 0.540 0.570 0.530 0.570 257,000 141,700 0.5514 0.540 0.540 0.570 0.530 0.570 257,000 0.5514 -3.57%
2025-08-14 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 0.560 0.560 0.570 0.560 0.560 60,000 0.5600 0.00%
2025-08-13 0 0.560 0.560 0.610 0.550 0.620 309,000 173,110 0.5602 0.560 0.560 0.610 0.550 0.620 309,000 0.5602 -1.75%
2025-08-12 0 0.570 0.560 0.580 0.570 0.610 91,000 52,410 0.5759 0.570 0.560 0.580 0.570 0.610 91,000 0.5759 0.00%
2025-08-11 0 0.570 0.550 0.580 0.540 0.570 120,000 67,280 0.5607 0.570 0.550 0.580 0.540 0.570 120,000 0.5607 -1.72%
2025-08-08 0 0.580 0.570 0.590 0.570 0.580 116,000 66,380 0.5722 0.580 0.570 0.590 0.570 0.580 116,000 0.5722 -3.33%
2025-08-07 0 0.600 0.570 0.600 0.570 0.600 140,000 80,940 0.5781 0.600 0.570 0.600 0.570 0.600 140,000 0.5781 0.00%
2025-08-06 0 0.600 0.570 0.600 0.570 0.600 136,000 78,680 0.5785 0.600 0.570 0.600 0.570 0.600 136,000 0.5785 0.00%
2025-08-05 0 0.600 0.580 0.600 0.570 0.610 160,000 93,820 0.5864 0.600 0.580 0.600 0.570 0.610 160,000 0.5864 1.69%
2025-08-04 0 0.590 0.580 0.610 0.580 0.630 110,000 65,020 0.5911 0.590 0.580 0.610 0.580 0.630 110,000 0.5911 -6.35%
2025-08-01 0 0.630 0.580 0.630 0.590 0.630 154,000 91,530 0.5944 0.630 0.580 0.630 0.590 0.630 154,000 0.5944 6.78%
2025-07-31 0 0.590 0.590 0.610 0.580 0.640 148,000 88,600 0.5986 0.590 0.590 0.610 0.580 0.640 148,000 0.5986 -4.84%
2025-07-30 0 0.620 0.580 0.620 0.580 0.630 176,000 104,420 0.5933 0.620 0.580 0.620 0.580 0.630 176,000 0.5933 5.08%
2025-07-29 0 0.590 0.560 0.660 0.590 0.660 147,000 91,140 0.6200 0.590 0.560 0.660 0.590 0.660 147,000 0.6200 -6.35%
2025-07-28 0 0.630 0.600 0.640 0.570 0.640 187,000 111,510 0.5963 0.630 0.600 0.640 0.570 0.640 187,000 0.5963 10.53%
2025-07-25 0 0.570 0.570 0.590 0.570 0.610 407,000 238,820 0.5868 0.570 0.570 0.590 0.570 0.610 407,000 0.5868 -3.39%
2025-07-24 0 0.590 0.560 0.590 0.560 0.600 237,000 138,570 0.5847 0.590 0.560 0.590 0.560 0.600 237,000 0.5847 5.36%
2025-07-23 0 0.560 0.560 0.600 0.560 0.570 85,000 47,950 0.5641 0.560 0.560 0.600 0.560 0.570 85,000 0.5641 -5.08%
2025-07-22 0 0.590 0.570 0.590 0.560 0.620 640,000 374,440 0.5851 0.590 0.570 0.590 0.560 0.620 640,000 0.5851 3.51%
2025-07-21 0 0.570 0.530 0.580 0.550 0.610 609,000 343,560 0.5641 0.570 0.530 0.580 0.550 0.610 609,000 0.5641 -1.72%
2025-07-18 0 0.580 0.560 0.580 0.550 0.590 500,000 277,750 0.5555 0.580 0.560 0.580 0.550 0.590 500,000 0.5555 5.45%
2025-07-17 0 0.550 0.550 0.560 0.510 0.690 757,000 428,640 0.5662 0.550 0.550 0.560 0.510 0.690 757,000 0.5662 5.77%
2025-07-16 0 0.520 0.520 0.540 0.510 0.600 857,000 450,460 0.5256 0.520 0.520 0.540 0.510 0.600 857,000 0.5256 -1.89%
2025-07-15 0 0.530 0.500 0.530 0.510 0.530 342,000 178,280 0.5213 0.530 0.500 0.530 0.510 0.530 342,000 0.5213 -3.64%
2025-07-14 0 0.550 0.550 0.570 0.510 0.560 747,000 395,000 0.5288 0.550 0.550 0.570 0.510 0.560 747,000 0.5288 -5.17%
2025-07-11 0 0.580 0.510 0.590 0.445 0.590 780,000 370,910 0.4755 0.580 0.510 0.590 0.445 0.590 780,000 0.4755 27.47%
2025-07-10 0 0.455 0.455 0.500 0.455 0.500 343,008 165,188 0.4816 0.455 0.455 0.500 0.455 0.500 343,008 0.4816 -12.50%
2025-07-09 0 0.520 0.490 0.520 0.510 0.520 125,000 64,000 0.5120 0.520 0.490 0.520 0.510 0.520 125,000 0.5120 -5.45%
2025-07-08 0 0.550 0.500 0.550 0.520 0.550 437,000 233,700 0.5348 0.550 0.500 0.550 0.520 0.550 437,000 0.5348 -3.51%
2025-07-07 0 0.570 0.530 0.570 0.560 0.600 372,000 214,590 0.5769 0.570 0.530 0.570 0.560 0.600 372,000 0.5769 1.79%
2025-07-04 0 0.560 0.560 0.620 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.620 0.560 0.560 6,000 0.5600 -1.75%
2025-07-03 0 0.570 0.560 0.600 0.560 0.600 162,000 91,640 0.5657 0.570 0.560 0.600 0.560 0.600 162,000 0.5657 0.00%
2025-07-02 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2025-06-30 0 0.570 0.550 0.580 0.570 0.570 49,000 27,360 0.5584 0.570 0.550 0.580 0.570 0.570 49,000 0.5584 -8.06%
2025-06-27 0 0.620 0.540 0.620 0.530 0.640 305,000 164,530 0.5394 0.620 0.540 0.620 0.530 0.640 305,000 0.5394 21.57%
2025-06-26 0 0.510 0.510 0.700 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.700 0.510 0.510 10,000 0.5100 2.00%
2025-06-25 0 0.500 0.405 0.700 0.500 0.500 6,000 3,000 0.5000 0.500 0.405 0.700 0.500 0.500 6,000 0.5000 0.00%
2025-06-24 0 0.500 0.500 0.700 - - 0 0 - 0.500 0.500 0.700 - - 0 - 9.89%
2025-06-23 0 0.455 0.455 0.640 - - 0 0 - 0.455 0.455 0.640 - - 0 - 1.11%
2025-06-20 0 0.450 0.385 0.700 0.445 0.450 19,000 8,515 0.4482 0.450 0.385 0.700 0.445 0.450 19,000 0.4482 0.00%
2025-06-19 0 0.450 0.445 0.700 - - 0 0 - 0.450 0.445 0.700 - - 0 - 0.00%
2025-06-18 0 0.450 0.445 0.700 - - 0 0 - 0.450 0.445 0.700 - - 0 - 0.00%
2025-06-17 0 0.450 0.450 0.700 0.450 0.450 5,000 2,250 0.4500 0.450 0.450 0.700 0.450 0.450 5,000 0.4500 0.00%
2025-06-16 0 0.450 0.450 0.700 - - 0 0 - 0.450 0.450 0.700 - - 0 - 1.12%
2025-06-13 0 0.445 0.395 0.700 - - 0 0 - 0.445 0.395 0.700 - - 0 - 0.00%
2025-06-12 0 0.445 0.445 0.520 0.440 0.520 93,000 41,740 0.4488 0.445 0.445 0.520 0.440 0.520 93,000 0.4488 -11.00%
2025-06-11 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.485 0.500 0.500 0.500 20,000 0.5000 1.01%
2025-06-10 0 0.495 0.495 0.650 0.490 0.490 31,000 16,990 0.5481 0.495 0.495 0.650 0.490 0.490 31,000 0.5481 -11.61%
2025-06-09 0 0.560 0.480 0.570 0.560 0.560 19,000 10,640 0.5600 0.560 0.480 0.570 0.560 0.560 19,000 0.5600 -1.75%
2025-06-06 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2025-06-05 0 0.580 0.415 0.580 - - 0 0 - 0.580 0.415 0.580 - - 0 - 0.00%
2025-06-04 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-06-03 0 0.580 0.550 0.610 0.550 0.630 21,000 12,340 0.5876 0.580 0.550 0.610 0.550 0.630 21,000 0.5876 13.73%
2025-06-02 0 0.510 0.510 0.650 0.510 0.650 34,000 17,910 0.5268 0.510 0.510 0.650 0.510 0.650 34,000 0.5268 -19.05%
2025-05-30 0 0.630 0.520 0.630 0.630 0.650 11,000 6,970 0.6336 0.630 0.520 0.630 0.630 0.650 11,000 0.6336 3.28%
2025-05-29 0 0.610 0.500 0.610 0.600 0.700 44,000 27,460 0.6241 0.610 0.500 0.610 0.600 0.700 44,000 0.6241 1.67%
2025-05-28 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2025-05-27 0 0.600 0.550 0.600 0.590 0.600 20,000 11,820 0.5910 0.600 0.550 0.600 0.590 0.600 20,000 0.5910 1.69%
2025-05-26 0 0.590 0.490 0.600 - - 0 0 - 0.590 0.490 0.600 - - 0 - 0.00%
2025-05-23 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2025-05-22 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2025-05-21 0 0.590 0.455 0.590 - - 0 0 - 0.590 0.455 0.590 - - 0 - -1.67%
2025-05-20 0 0.600 0.495 0.600 0.600 0.650 3,000 1,870 0.6233 0.600 0.495 0.600 0.600 0.650 3,000 0.6233 3.45%
2025-05-19 0 0.580 0.495 0.670 0.580 0.670 5,000 3,180 0.6360 0.580 0.495 0.670 0.580 0.670 5,000 0.6360 1.75%
2025-05-16 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2025-05-15 0 0.580 0.465 0.580 0.590 0.600 6,000 3,590 0.5983 0.580 0.465 0.580 0.590 0.600 6,000 0.5983 1.75%
2025-05-14 0 0.570 0.480 0.570 - - 0 0 - 0.570 0.480 0.570 - - 0 - -1.72%
2025-05-13 0 0.580 0.470 0.580 0.590 0.600 9,000 5,330 0.5922 0.580 0.470 0.580 0.590 0.600 9,000 0.5922 7.41%
2025-05-12 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - -1.82%
2025-05-09 0 0.550 0.455 0.550 0.550 0.550 1,000 550 0.5500 0.550 0.455 0.550 0.550 0.550 1,000 0.5500 5.77%
2025-05-08 0 0.520 0.465 0.600 0.520 0.550 3,000 1,640 0.5467 0.520 0.465 0.600 0.520 0.550 3,000 0.5467 4.00%
2025-05-07 0 0.500 0.485 0.510 0.500 0.690 64,000 32,330 0.5052 0.500 0.485 0.510 0.500 0.690 64,000 0.5052 -15.25%
2025-05-06 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2025-05-02 0 0.600 0.400 0.600 0.650 0.650 2,000 1,300 0.6500 0.600 0.400 0.600 0.650 0.650 2,000 0.6500 15.38%
2025-04-30 0 0.520 0.440 0.520 0.530 0.530 1,000 530 0.5300 0.520 0.440 0.520 0.530 0.530 1,000 0.5300 4.00%
2025-04-29 0 0.500 0.470 0.500 0.500 0.500 43,000 21,500 0.5000 0.500 0.470 0.500 0.500 0.500 43,000 0.5000 8.70%
2025-04-28 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 2.22%
2025-04-25 0 0.450 0.450 0.500 0.400 0.440 2,000 840 0.4200 0.450 0.450 0.500 0.400 0.440 2,000 0.4200 25.00%
2025-04-24 0 0.360 0.350 0.500 - - 0 0 - 0.360 0.350 0.500 - - 0 - 0.00%
2025-04-23 0 0.360 0.360 0.500 0.360 0.360 106,000 38,160 0.3600 0.360 0.360 0.500 0.360 0.360 106,000 0.3600 0.00%
2025-04-22 0 0.360 0.340 0.440 - - 0 0 - 0.360 0.340 0.440 - - 0 - 0.00%
2025-04-17 0 0.360 0.340 0.440 - - 0 0 - 0.360 0.340 0.440 - - 0 - 0.00%
2025-04-16 0 0.360 0.360 0.500 0.330 0.330 1,000 330 0.3300 0.360 0.360 0.500 0.330 0.330 1,000 0.3300 -18.18%
2025-04-15 0 0.440 0.420 0.550 0.440 0.470 26,000 11,530 0.4435 0.440 0.420 0.550 0.440 0.470 26,000 0.4435 18.92%
2025-04-14 0 0.370 0.370 0.600 - - 0 0 - 0.370 0.370 0.600 - - 0 - 2.78%
2025-04-11 0 0.360 0.345 - - - 0 0 - 0.360 0.345 - - - 0 - 0.00%
2025-04-10 0 0.360 0.360 0.500 0.345 0.500 91,000 39,520 0.4343 0.360 0.360 0.500 0.345 0.500 91,000 0.4343 -12.20%
2025-04-09 0 0.410 0.330 0.500 - - 0 0 - 0.410 0.330 0.500 - - 0 - 0.00%
2025-04-08 0 0.410 0.385 0.440 0.410 0.450 73,000 31,130 0.4264 0.410 0.385 0.440 0.410 0.450 73,000 0.4264 -18.00%
2025-04-07 0 0.500 0.395 0.500 0.470 0.650 224,000 128,870 0.5753 0.500 0.395 0.500 0.470 0.650 224,000 0.5753 6.38%
2025-04-03 0 0.470 0.360 0.470 - - 0 0 - 0.470 0.360 0.470 - - 0 - 0.00%
2025-04-02 0 0.470 - 0.470 0.465 0.470 35,000 16,285 0.4653 0.470 - 0.470 0.465 0.470 35,000 0.4653 0.00%
2025-04-01 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2025-03-31 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2025-03-28 0 0.470 0.320 0.470 0.470 0.470 6,000 2,820 0.4700 0.470 0.320 0.470 0.470 0.470 6,000 0.4700 0.00%
2025-03-27 0 0.470 - 0.470 0.480 0.480 2,000 960 0.4800 0.470 - 0.470 0.480 0.480 2,000 0.4800 -2.08%
2025-03-26 0 0.480 0.400 0.600 0.450 0.480 46,000 21,930 0.4767 0.480 0.400 0.600 0.450 0.480 46,000 0.4767 26.32%
2025-03-25 0 0.380 0.330 - - - 0 0 - 0.380 0.330 - - - 0 - 0.00%
2025-03-24 0 0.380 0.330 - - - 0 0 - 0.380 0.330 - - - 0 - 0.00%
2025-03-21 0 0.380 0.335 - - - 0 0 - 0.380 0.335 - - - 0 - 0.00%
2025-03-20 0 0.380 0.340 0.700 - - 0 0 - 0.380 0.340 0.700 - - 0 - 0.00%
2025-03-19 0 0.380 0.335 - - - 0 0 - 0.380 0.335 - - - 0 - 0.00%
2025-03-18 0 0.380 0.330 - 0.375 0.380 15,000 5,690 0.3793 0.380 0.330 - 0.375 0.380 15,000 0.3793 0.00%
2025-03-17 0 0.380 0.340 - - - 0 0 - 0.380 0.340 - - - 0 - 0.00%
2025-03-14 0 0.380 0.350 - - - 0 0 - 0.380 0.350 - - - 0 - 0.00%
2025-03-13 0 0.380 0.330 - 0.380 0.380 20,000 7,800 0.3900 0.380 0.330 - 0.380 0.380 20,000 0.3900 -5.00%
2025-03-12 0 0.400 0.395 0.700 0.380 0.400 22,000 8,510 0.3868 0.400 0.395 0.700 0.380 0.400 22,000 0.3868 3.90%
2025-03-11 0 0.385 0.330 - - - 0 0 - 0.385 0.330 - - - 0 - 0.00%
2025-03-10 0 0.385 0.385 - - - 1,000 400 0.4000 0.385 0.385 - - - 1,000 0.4000 10.00%
2025-03-07 0 0.350 0.350 0.400 0.330 0.340 22,000 7,400 0.3364 0.350 0.350 0.400 0.330 0.340 22,000 0.3364 -12.50%
2025-03-06 0 0.400 0.330 0.500 - - 0 0 - 0.400 0.330 0.500 - - 0 - 0.00%
2025-03-05 0 0.400 0.330 0.500 - - 0 0 - 0.400 0.330 0.500 - - 0 - 0.00%
2025-03-04 0 0.400 0.340 0.500 0.370 0.400 2,000 770 0.3850 0.400 0.340 0.500 0.370 0.400 2,000 0.3850 8.11%
2025-03-03 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2025-02-28 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2025-02-27 0 0.370 0.350 0.400 0.370 0.370 2,000 740 0.3700 0.370 0.350 0.400 0.370 0.370 2,000 0.3700 -7.50%
2025-02-26 0 0.400 0.390 0.450 0.360 0.400 137,000 53,900 0.3934 0.400 0.390 0.450 0.360 0.400 137,000 0.3934 1.27%
2025-02-25 0 0.395 0.360 0.700 - - 0 0 - 0.395 0.360 0.700 - - 0 - 0.00%
2025-02-24 0 0.395 0.380 - - - 0 0 - 0.395 0.380 - - - 0 - 0.00%
2025-02-21 0 0.395 0.360 - - - 0 0 - 0.395 0.360 - - - 0 - 0.00%
2025-02-20 0 0.395 0.370 - - - 0 0 - 0.395 0.370 - - - 0 - 0.00%
2025-02-19 0 0.395 0.360 - - - 0 0 - 0.395 0.360 - - - 0 - 0.00%
2025-02-18 0 0.395 0.390 0.415 0.375 0.420 117,000 47,310 0.4044 0.395 0.390 0.415 0.375 0.420 117,000 0.4044 -5.95%
2025-02-17 0 0.420 0.385 0.420 0.380 0.430 37,000 14,355 0.3880 0.420 0.385 0.420 0.380 0.430 37,000 0.3880 -6.67%
2025-02-14 0 0.450 0.380 0.500 0.450 0.450 11,000 4,950 0.4500 0.450 0.380 0.500 0.450 0.450 11,000 0.4500 0.00%
2025-02-13 0 0.450 0.445 0.450 0.445 0.450 4,000 1,790 0.4475 0.450 0.445 0.450 0.445 0.450 4,000 0.4475 11.11%
2025-02-12 0 0.405 0.385 0.500 - - 0 0 - 0.405 0.385 0.500 - - 0 - 0.00%
2025-02-11 0 0.405 0.380 - - - 0 0 - 0.405 0.380 - - - 0 - 0.00%
2025-02-10 0 0.405 0.380 - - - 0 0 - 0.405 0.380 - - - 0 - 0.00%
2025-02-07 0 0.405 0.380 0.510 0.400 0.405 103,000 41,465 0.4026 0.405 0.380 0.510 0.400 0.405 103,000 0.4026 2.53%
2025-02-06 0 0.395 0.385 0.450 - - 0 0 - 0.395 0.385 0.450 - - 0 - 0.00%
2025-02-05 0 0.395 0.380 0.445 - - 0 0 - 0.395 0.380 0.445 - - 0 - 0.00%
2025-02-04 0 0.395 0.390 0.450 0.395 0.450 16,000 6,525 0.4078 0.395 0.390 0.450 0.395 0.450 16,000 0.4078 -1.25%
2025-02-03 0 0.400 0.280 0.445 0.400 0.400 3,000 1,200 0.4000 0.400 0.280 0.445 0.400 0.400 3,000 0.4000 -1.23%
2025-01-28 0 0.405 0.380 0.445 - - 0 0 - 0.405 0.380 0.445 - - 0 - 0.00%
2025-01-27 0 0.405 0.405 0.445 0.360 0.390 8,000 2,950 0.3688 0.405 0.405 0.445 0.360 0.390 8,000 0.3688 0.00%
2025-01-24 0 0.405 0.405 0.445 - - 0 0 - 0.405 0.405 0.445 - - 0 - 0.00%
2025-01-23 0 0.405 - 0.445 0.405 0.405 50,000 20,250 0.4050 0.405 - 0.445 0.405 0.405 50,000 0.4050 0.00%
2025-01-22 0 0.405 0.400 0.445 - - 0 0 - 0.405 0.400 0.445 - - 0 - 0.00%
2025-01-21 0 0.405 0.365 0.445 - - 0 0 - 0.405 0.365 0.445 - - 0 - 0.00%
2025-01-20 0 0.405 0.320 0.445 0.395 0.405 41,000 16,495 0.4023 0.405 0.320 0.445 0.395 0.405 41,000 0.4023 -1.22%
2025-01-17 0 0.410 0.365 0.445 - - 0 0 - 0.410 0.365 0.445 - - 0 - 0.00%
2025-01-16 0 0.410 0.355 0.445 0.410 0.410 10,000 4,100 0.4100 0.410 0.355 0.445 0.410 0.410 10,000 0.4100 1.23%
2025-01-15 0 0.405 0.350 0.445 - - 0 0 - 0.405 0.350 0.445 - - 0 - 0.00%
2025-01-14 0 0.405 0.370 0.430 0.370 0.405 89,000 33,475 0.3761 0.405 0.370 0.430 0.370 0.405 89,000 0.3761 -3.57%
2025-01-13 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2025-01-10 0 0.420 0.405 0.480 - - 0 0 - 0.420 0.405 0.480 - - 0 - 0.00%
2025-01-09 0 0.420 0.405 0.450 0.420 0.420 45,000 18,900 0.4200 0.420 0.405 0.450 0.420 0.420 45,000 0.4200 0.00%
2025-01-08 0 0.420 0.405 0.450 - - 0 0 - 0.420 0.405 0.450 - - 0 - 0.00%
2025-01-07 0 0.420 0.405 0.540 - - 0 0 - 0.420 0.405 0.540 - - 0 - 0.00%
2025-01-06 0 0.420 0.405 0.450 0.420 0.420 2,000 840 0.4200 0.420 0.405 0.450 0.420 0.420 2,000 0.4200 0.00%
2025-01-03 0 0.420 0.420 0.490 - - 0 0 - 0.420 0.420 0.490 - - 0 - 0.00%
2025-01-02 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2024-12-31 0 0.420 0.420 0.490 - - 0 0 - 0.420 0.420 0.490 - - 0 - 0.00%
2024-12-30 0 0.420 0.420 0.490 - - 0 0 - 0.420 0.420 0.490 - - 0 - 0.00%
2024-12-27 0 0.420 0.420 0.500 0.415 0.420 15,000 6,250 0.4167 0.420 0.420 0.500 0.415 0.420 15,000 0.4167 -14.29%
2024-12-24 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - -2.00%
2024-12-23 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2024-12-20 0 0.500 0.415 0.500 - - 0 0 - 0.500 0.415 0.500 - - 0 - 0.00%
2024-12-19 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2024-12-18 0 0.500 0.415 0.500 - - 0 0 - 0.500 0.415 0.500 - - 0 - 0.00%
2024-12-17 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2024-12-16 0 0.500 0.450 0.500 0.530 0.530 2,000 1,060 0.5300 0.500 0.450 0.500 0.530 0.530 2,000 0.5300 1.01%
2024-12-13 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2024-12-12 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - -1.00%
2024-12-11 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2024-12-10 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2024-12-09 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2024-12-06 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2024-12-05 0 0.500 0.400 0.500 0.500 0.500 3,000 1,500 0.5000 0.500 0.400 0.500 0.500 0.500 3,000 0.5000 -1.96%
2024-12-04 0 0.510 0.460 0.510 0.500 0.510 91,000 45,510 0.5001 0.510 0.460 0.510 0.500 0.510 91,000 0.5001 13.33%
2024-12-03 0 0.450 0.450 0.520 0.450 0.450 90,000 40,500 0.4500 0.450 0.450 0.520 0.450 0.450 90,000 0.4500 12.50%
2024-12-02 0 0.400 - 0.520 0.400 0.400 11,000 4,400 0.4000 0.400 - 0.520 0.400 0.400 11,000 0.4000 0.00%
2024-11-29 0 0.400 0.365 0.510 - - 0 0 - 0.400 0.365 0.510 - - 0 - 0.00%
2024-11-28 0 0.400 0.370 0.520 - - 0 0 - 0.400 0.370 0.520 - - 0 - 0.00%
2024-11-27 0 0.400 0.395 0.510 - - 0 0 - 0.400 0.395 0.510 - - 0 - 0.00%
2024-11-26 0 0.400 0.395 0.500 - - 0 0 - 0.400 0.395 0.500 - - 0 - 0.00%
2024-11-25 0 0.400 0.400 0.470 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.470 0.400 0.400 20,000 0.4000 -20.00%
2024-11-22 0 0.500 0.385 0.560 - - 0 0 - 0.500 0.385 0.560 - - 0 - 0.00%
2024-11-21 0 0.500 0.375 0.700 0.500 0.500 17,000 8,500 0.5000 0.500 0.375 0.700 0.500 0.500 17,000 0.5000 9.89%
2024-11-20 0 0.455 0.365 0.460 - - 0 0 - 0.455 0.365 0.460 - - 0 - 0.00%
2024-11-19 0 0.455 0.400 0.460 0.455 0.455 15,000 6,825 0.4550 0.455 0.400 0.460 0.455 0.455 15,000 0.4550 0.00%
2024-11-18 0 0.455 0.365 0.455 0.455 0.455 6,000 2,730 0.4550 0.455 0.365 0.455 0.455 0.455 6,000 0.4550 -1.09%
2024-11-15 0 0.460 - 0.490 - - 0 0 - 0.460 - 0.490 - - 0 - 0.00%
2024-11-14 0 0.460 0.360 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.360 0.460 0.460 0.460 10,000 0.4600 0.00%
2024-11-13 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -5.15%
2024-11-12 0 0.485 0.385 0.485 - - 0 0 - 0.485 0.385 0.485 - - 0 - -1.02%
2024-11-11 0 0.490 - 0.490 0.490 0.495 48,000 23,530 0.4902 0.490 - 0.490 0.490 0.495 48,000 0.4902 0.00%
2024-11-08 0 0.490 0.455 0.490 0.455 0.500 23,000 10,850 0.4717 0.490 0.455 0.490 0.455 0.500 23,000 0.4717 20.99%
2024-11-07 0 0.405 0.405 0.470 0.405 0.500 21,000 10,405 0.4955 0.405 0.405 0.470 0.405 0.500 21,000 0.4955 -13.83%
2024-11-06 0 0.470 - 0.470 0.470 0.470 42,000 19,740 0.4700 0.470 - 0.470 0.470 0.470 42,000 0.4700 0.00%
2024-11-05 0 0.470 - 0.550 - - 0 0 - 0.470 - 0.550 - - 0 - 0.00%
2024-11-04 0 0.470 - 0.500 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
2024-11-01 0 0.470 0.420 0.500 - - 0 0 - 0.470 0.420 0.500 - - 0 - 0.00%
2024-10-31 0 0.470 0.430 0.510 - - 0 0 - 0.470 0.430 0.510 - - 0 - 0.00%
2024-10-30 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2024-10-29 0 0.470 0.400 0.500 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2024-10-28 0 0.470 0.465 0.495 0.470 0.510 387,000 191,420 0.4946 0.470 0.465 0.495 0.470 0.510 387,000 0.4946 1.08%
2024-10-25 0 0.465 0.460 0.490 0.490 0.490 4,000 1,960 0.4900 0.465 0.460 0.490 0.490 0.490 4,000 0.4900 3.33%
2024-10-24 0 0.450 0.450 0.490 0.450 0.450 48,000 21,600 0.4500 0.450 0.450 0.490 0.450 0.450 48,000 0.4500 0.00%
2024-10-23 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2024-10-22 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2024-10-21 0 0.450 0.365 0.460 - - 0 0 - 0.450 0.365 0.460 - - 0 - 0.00%
2024-10-18 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2024-10-17 0 0.450 0.400 0.450 0.450 0.450 6,000 2,700 0.4500 0.450 0.400 0.450 0.450 0.450 6,000 0.4500 -8.16%
2024-10-16 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2024-10-15 0 0.490 0.420 0.495 0.490 0.490 235,000 115,150 0.4900 0.490 0.420 0.495 0.490 0.490 235,000 0.4900 -1.01%
2024-10-14 0 0.495 0.330 0.495 - - 0 0 - 0.495 0.330 0.495 - - 0 - 0.00%
2024-10-10 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-10-09 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
2024-10-08 0 0.495 0.305 0.500 0.495 0.495 71,000 35,145 0.4950 0.495 0.305 0.500 0.495 0.495 71,000 0.4950 -1.00%
2024-10-07 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-10-04 0 0.500 0.390 0.500 0.495 0.500 102,000 50,500 0.4951 0.500 0.390 0.500 0.495 0.500 102,000 0.4951 0.00%
2024-10-03 0 0.500 0.500 0.590 0.445 0.445 100,000 44,500 0.4450 0.500 0.500 0.590 0.445 0.445 100,000 0.4450 12.36%
2024-10-02 0 0.445 0.395 0.490 0.360 0.445 191,000 83,540 0.4374 0.445 0.395 0.490 0.360 0.445 191,000 0.4374 0.00%
2024-09-30 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2024-09-27 0 0.445 0.440 0.445 0.445 0.445 51,000 22,695 0.4450 0.445 0.440 0.445 0.445 0.445 51,000 0.4450 2.30%
2024-09-26 0 0.435 0.360 0.445 - - 0 0 - 0.435 0.360 0.445 - - 0 - 0.00%
2024-09-25 0 0.435 0.435 0.445 0.400 0.435 3,000 1,270 0.4233 0.435 0.435 0.445 0.400 0.435 3,000 0.4233 0.00%
2024-09-24 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - -2.25%
2024-09-23 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2024-09-20 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2024-09-19 0 0.445 0.255 0.445 - - 0 0 - 0.445 0.255 0.445 - - 0 - 0.00%
2024-09-17 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2024-09-16 0 0.445 0.350 0.445 - - 0 0 - 0.445 0.350 0.445 - - 0 - 0.00%
2024-09-13 0 0.445 0.219 0.445 - - 0 0 - 0.445 0.219 0.445 - - 0 - 0.00%
2024-09-12 0 0.445 0.330 0.445 - - 0 0 - 0.445 0.330 0.445 - - 0 - 0.00%
2024-09-11 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2024-09-10 0 0.445 0.175 0.445 0.445 0.445 2,000 890 0.4450 0.445 0.175 0.445 0.445 0.445 2,000 0.4450 12.66%
2024-09-09 0 0.395 0.340 0.445 - - 0 0 - 0.395 0.340 0.445 - - 0 - 0.00%
2024-09-05 0 0.395 0.340 0.400 0.360 0.395 28,000 10,150 0.3625 0.395 0.340 0.400 0.360 0.395 28,000 0.3625 -3.66%
2024-09-04 0 0.410 0.410 0.440 0.400 0.410 10,000 4,045 0.4045 0.410 0.410 0.440 0.400 0.410 10,000 0.4045 -8.89%
2024-09-03 0 0.450 0.400 0.475 - - 0 0 - 0.450 0.400 0.475 - - 0 - 0.00%
2024-09-02 0 0.450 0.405 0.475 - - 0 0 - 0.450 0.405 0.475 - - 0 - 0.00%
2024-08-30 0 0.450 - 0.480 0.450 0.460 60,000 27,400 0.4567 0.450 - 0.480 0.450 0.460 60,000 0.4567 -11.76%
2024-08-29 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2024-08-28 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2024-08-27 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2024-08-26 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2024-08-23 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2024-08-22 0 0.510 0.460 0.520 0.510 0.510 2,000 1,020 0.5100 0.510 0.460 0.520 0.510 0.510 2,000 0.5100 -3.77%
2024-08-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-08-20 0 0.530 0.510 0.550 0.530 0.530 12,000 6,360 0.5300 0.530 0.510 0.550 0.530 0.530 12,000 0.5300 0.00%
2024-08-19 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-08-16 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-08-15 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-08-14 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2024-08-13 0 0.530 0.510 0.540 0.530 0.530 1,000 530 0.5300 0.530 0.510 0.540 0.530 0.530 1,000 0.5300 -1.85%
2024-08-12 0 0.540 0.510 0.540 0.540 0.540 3,000 1,620 0.5400 0.540 0.510 0.540 0.540 0.540 3,000 0.5400 1.89%
2024-08-09 0 0.530 0.510 0.540 0.530 0.530 15,000 7,950 0.5300 0.530 0.510 0.540 0.530 0.530 15,000 0.5300 -1.85%
2024-08-08 0 0.540 0.510 0.540 0.530 0.540 43,000 23,300 0.5419 0.540 0.510 0.540 0.530 0.540 43,000 0.5419 5.88%
2024-08-07 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2024-08-06 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.550 0.510 0.510 20,000 0.5100 2.00%
2024-08-05 0 0.500 0.500 0.530 0.500 0.510 39,000 19,710 0.5054 0.500 0.500 0.530 0.500 0.510 39,000 0.5054 -16.67%
2024-08-02 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-08-01 0 0.600 0.520 0.600 0.690 0.690 1,000 690 0.6900 0.600 0.520 0.600 0.690 0.690 1,000 0.6900 5.26%
2024-07-31 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 0.00%
2024-07-30 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-07-29 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-07-26 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.590 0.570 0.570 20,000 0.5700 7.55%
2024-07-25 0 0.530 0.510 0.600 - - 0 0 - 0.530 0.510 0.600 - - 0 - 0.00%
2024-07-24 0 0.530 0.510 0.600 - - 0 0 - 0.530 0.510 0.600 - - 0 - 0.00%
2024-07-23 0 0.530 0.520 0.650 - - 0 0 - 0.530 0.520 0.650 - - 0 - 0.00%
2024-07-22 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-07-19 0 0.530 0.530 0.590 0.510 0.520 51,000 26,510 0.5198 0.530 0.530 0.590 0.510 0.520 51,000 0.5198 -18.46%
2024-07-18 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2024-07-17 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2024-07-16 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2024-07-15 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2024-07-12 0 0.650 0.540 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.540 0.650 0.650 0.650 50,000 0.6500 0.00%
2024-07-11 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -7.14%
2024-07-10 0 0.700 0.580 0.700 0.550 0.700 99,000 61,070 0.6169 0.700 0.580 0.700 0.550 0.700 99,000 0.6169 32.08%
2024-07-09 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-07-08 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2024-07-05 0 0.530 0.510 0.580 0.500 0.530 10,000 5,110 0.5110 0.530 0.510 0.580 0.500 0.530 10,000 0.5110 -10.17%
2024-07-04 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2024-07-03 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2024-07-02 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-06-28 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-06-27 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-06-26 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-06-25 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-06-24 0 0.600 0.540 0.600 0.580 0.620 7,000 4,140 0.5914 0.600 0.540 0.600 0.580 0.620 7,000 0.5914 20.00%
2024-06-21 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2024-06-20 0 0.500 0.500 0.580 0.500 0.530 53,000 28,030 0.5289 0.500 0.500 0.580 0.500 0.530 53,000 0.5289 -5.66%
2024-06-19 0 0.530 0.530 0.570 0.530 0.580 87,000 47,030 0.5406 0.530 0.530 0.570 0.530 0.580 87,000 0.5406 -11.67%
2024-06-18 0 0.600 0.560 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.560 0.600 0.600 0.600 1,000 0.6000 0.00%
2024-06-17 0 0.600 0.600 0.630 0.600 0.620 56,000 33,620 0.6004 0.600 0.600 0.630 0.600 0.620 56,000 0.6004 -14.29%
2024-06-14 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-06-13 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-06-12 0 0.700 0.620 0.710 0.610 0.700 11,000 6,800 0.6182 0.700 0.620 0.710 0.610 0.700 11,000 0.6182 0.00%
2024-06-11 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-06-07 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - -5.41%
2024-06-06 0 0.740 0.660 0.740 0.670 0.750 4,000 2,910 0.7275 0.740 0.660 0.740 0.670 0.750 4,000 0.7275 -1.33%
2024-06-05 0 0.750 0.580 0.750 0.550 0.750 59,000 33,690 0.5710 0.750 0.580 0.750 0.550 0.750 59,000 0.5710 33.93%
2024-06-04 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2024-06-03 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 3.70%
2024-05-31 0 0.540 0.540 0.660 0.540 0.560 19,000 10,500 0.5526 0.540 0.540 0.660 0.540 0.560 19,000 0.5526 -16.92%
2024-05-30 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2024-05-29 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2024-05-28 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2024-05-27 0 0.660 0.630 0.660 0.660 0.660 53,000 34,980 0.6600 0.660 0.630 0.660 0.660 0.660 53,000 0.6600 0.00%
2024-05-24 0 0.660 0.650 0.660 0.630 0.680 89,000 59,840 0.6724 0.660 0.650 0.660 0.630 0.680 89,000 0.6724 -2.94%
2024-05-23 0 0.680 0.650 0.730 0.660 0.680 94,000 62,200 0.6617 0.680 0.650 0.730 0.660 0.680 94,000 0.6617 3.03%
2024-05-22 0 0.660 0.640 0.750 0.660 0.660 30,000 19,800 0.6600 0.660 0.640 0.750 0.660 0.660 30,000 0.6600 -2.94%
2024-05-21 0 0.680 0.660 0.770 - - 0 0 - 0.680 0.660 0.770 - - 0 - 0.00%
2024-05-20 0 0.680 0.680 0.750 0.670 0.710 24,000 16,440 0.6850 0.680 0.680 0.750 0.670 0.710 24,000 0.6850 -11.69%
2024-05-17 0 0.770 0.620 0.770 - - 0 0 - 0.770 0.620 0.770 - - 0 - 0.00%
2024-05-16 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2024-05-14 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2024-05-13 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -1.28%
2024-05-10 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2024-05-09 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2024-05-08 0 0.780 0.660 0.780 0.800 0.800 1,000 800 0.8000 0.780 0.660 0.780 0.800 0.800 1,000 0.8000 6.85%
2024-05-07 0 0.730 0.660 0.770 0.650 0.730 33,000 22,510 0.6821 0.730 0.660 0.770 0.650 0.730 33,000 0.6821 -6.41%
2024-05-06 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2024-05-03 0 0.780 0.670 0.780 0.800 0.800 2,000 1,600 0.8000 0.780 0.670 0.780 0.800 0.800 2,000 0.8000 0.00%
2024-05-02 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-04-30 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-04-29 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-26 0 0.780 0.670 0.790 - - 0 0 - 0.780 0.670 0.790 - - 0 - 0.00%
2024-04-25 0 0.780 0.670 0.790 - - 0 0 - 0.780 0.670 0.790 - - 0 - 0.00%
2024-04-24 0 0.780 0.670 0.790 - - 0 0 - 0.780 0.670 0.790 - - 0 - 0.00%
2024-04-23 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-22 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-19 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-04-18 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-04-17 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-16 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-15 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-12 0 0.780 0.690 0.800 - - 0 0 - 0.780 0.690 0.800 - - 0 - 0.00%
2024-04-11 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-04-10 0 0.780 0.670 0.810 - - 0 0 - 0.780 0.670 0.810 - - 0 - 0.00%
2024-04-09 0 0.780 0.670 0.810 - - 0 0 - 0.780 0.670 0.810 - - 0 - 0.00%
2024-04-08 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2024-04-05 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - -2.50%
2024-04-03 0 0.800 0.680 0.800 0.850 0.850 1,000 850 0.8500 0.800 0.680 0.800 0.850 0.850 1,000 0.8500 2.56%
2024-04-02 0 0.780 0.700 0.790 0.750 0.890 5,000 4,070 0.8140 0.780 0.700 0.790 0.750 0.890 5,000 0.8140 -3.70%
2024-03-28 0 0.810 0.680 0.810 0.800 0.830 3,000 2,430 0.8100 0.810 0.680 0.810 0.800 0.830 3,000 0.8100 3.85%
2024-03-27 0 0.780 0.690 0.780 0.830 0.830 2,000 1,660 0.8300 0.780 0.690 0.780 0.830 0.830 2,000 0.8300 4.00%
2024-03-26 0 0.750 0.660 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.660 0.750 0.750 0.750 5,000 0.7500 17.19%
2024-03-25 0 0.640 0.630 0.770 0.640 0.780 5,000 3,430 0.6860 0.640 0.630 0.770 0.640 0.780 5,000 0.6860 -1.54%
2024-03-22 0 0.650 0.600 0.730 0.650 0.780 9,000 6,550 0.7278 0.650 0.600 0.730 0.650 0.780 9,000 0.7278 1.56%
2024-03-21 0 0.640 0.630 0.650 0.640 0.850 45,081 30,489 0.6763 0.640 0.630 0.650 0.640 0.850 45,081 0.6763 -15.79%
2024-03-20 0 0.760 0.660 0.760 0.800 0.800 1,000 800 0.8000 0.760 0.660 0.760 0.800 0.800 1,000 0.8000 1.33%
2024-03-19 0 0.750 0.620 0.800 - - 0 0 - 0.750 0.620 0.800 - - 0 - 0.00%
2024-03-18 0 0.750 0.630 0.770 - - 0 0 - 0.750 0.630 0.770 - - 0 - 0.00%
2024-03-15 0 0.750 0.630 0.750 - - 0 0 - 0.750 0.630 0.750 - - 0 - -1.32%
2024-03-14 0 0.760 0.640 0.790 - - 0 0 - 0.760 0.640 0.790 - - 0 - 0.00%
2024-03-13 0 0.760 0.630 0.760 0.780 0.780 1,000 780 0.7800 0.760 0.630 0.760 0.780 0.780 1,000 0.7800 4.11%
2024-03-12 0 0.730 0.620 0.730 0.750 0.760 10,000 7,580 0.7580 0.730 0.620 0.730 0.750 0.760 10,000 0.7580 8.96%
2024-03-11 0 0.670 0.670 0.770 0.670 0.780 11,000 8,470 0.7700 0.670 0.670 0.770 0.670 0.780 11,000 0.7700 -14.10%
2024-03-08 0 0.780 0.680 0.780 0.830 0.830 1,000 830 0.8300 0.780 0.680 0.780 0.830 0.830 1,000 0.8300 6.85%
2024-03-07 0 0.730 0.660 0.740 0.730 0.770 4,000 2,990 0.7475 0.730 0.660 0.740 0.730 0.770 4,000 0.7475 4.29%
2024-03-06 0 0.700 0.600 0.700 0.700 0.700 9,000 6,300 0.7000 0.700 0.600 0.700 0.700 0.700 9,000 0.7000 7.69%
2024-03-05 0 0.650 0.600 0.730 - - 0 0 - 0.650 0.600 0.730 - - 0 - 0.00%
2024-03-04 0 0.650 0.630 0.650 0.650 0.650 32,000 20,800 0.6500 0.650 0.630 0.650 0.650 0.650 32,000 0.6500 -13.33%
2024-03-01 0 0.750 0.610 0.750 0.750 0.750 7,000 5,250 0.7500 0.750 0.610 0.750 0.750 0.750 7,000 0.7500 8.70%
2024-02-29 0 0.690 0.600 0.690 0.690 0.700 10,000 6,930 0.6930 0.690 0.600 0.690 0.690 0.700 10,000 0.6930 6.15%
2024-02-28 0 0.650 0.620 0.720 0.650 0.690 70,000 45,820 0.6546 0.650 0.620 0.720 0.650 0.690 70,000 0.6546 -13.33%
2024-02-27 0 0.750 0.720 0.750 0.610 0.750 33,000 23,920 0.7248 0.750 0.720 0.750 0.610 0.750 33,000 0.7248 4.17%
2024-02-26 0 0.720 0.590 0.740 0.580 0.730 31,000 18,280 0.5897 0.720 0.590 0.740 0.580 0.730 31,000 0.5897 -1.37%
2024-02-23 0 0.730 0.590 0.730 0.850 0.850 5,000 4,250 0.8500 0.730 0.590 0.730 0.850 0.850 5,000 0.8500 -2.67%
2024-02-22 0 0.750 0.520 0.900 0.590 0.920 184,000 115,150 0.6258 0.750 0.520 0.900 0.590 0.920 184,000 0.6258 27.12%
2024-02-21 0 0.590 0.500 0.590 0.610 0.610 80,000 48,800 0.6100 0.590 0.500 0.590 0.610 0.610 80,000 0.6100 0.00%
2024-02-20 0 0.590 0.500 0.590 0.590 0.590 5,000 2,950 0.5900 0.590 0.500 0.590 0.590 0.590 5,000 0.5900 0.00%
2024-02-19 0 0.590 0.500 0.720 - - 0 0 - 0.590 0.500 0.720 - - 0 - 0.00%
2024-02-16 0 0.590 0.500 0.650 - - 0 0 - 0.590 0.500 0.650 - - 0 - 0.00%
2024-02-15 0 0.590 0.500 0.590 0.600 0.600 8,000 4,800 0.6000 0.590 0.500 0.590 0.600 0.600 8,000 0.6000 -1.67%
2024-02-14 0 0.600 0.500 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.500 0.600 0.600 0.600 1,000 0.6000 3.45%
2024-02-09 0 0.580 0.500 0.700 - - 0 0 - 0.580 0.500 0.700 - - 0 - 0.00%
2024-02-08 0 0.580 0.500 0.700 - - 0 0 - 0.580 0.500 0.700 - - 0 - 0.00%
2024-02-07 0 0.580 0.500 0.700 - - 0 0 - 0.580 0.500 0.700 - - 0 - 0.00%
2024-02-06 0 0.580 0.500 0.640 0.580 0.580 5,000 2,900 0.5800 0.580 0.500 0.640 0.580 0.580 5,000 0.5800 7.41%
2024-02-05 0 0.540 0.540 0.600 0.530 0.530 10,000 5,300 0.5300 0.540 0.540 0.600 0.530 0.530 10,000 0.5300 0.00%
2024-02-02 0 0.540 0.530 0.650 - - 0 0 - 0.540 0.530 0.650 - - 0 - 0.00%
2024-02-01 0 0.540 0.540 0.820 - - 0 0 - 0.540 0.540 0.820 - - 0 - 1.89%
2024-01-31 0 0.530 0.530 0.700 0.500 0.510 42,000 21,430 0.5102 0.530 0.530 0.700 0.500 0.510 42,000 0.5102 -13.11%
2024-01-30 0 0.610 0.500 0.670 - - 0 0 - 0.610 0.500 0.670 - - 0 - 0.00%
2024-01-29 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2024-01-26 0 0.610 0.500 0.670 - - 0 0 - 0.610 0.500 0.670 - - 0 - 0.00%
2024-01-25 0 0.610 0.500 0.610 - - 0 0 - 0.610 0.500 0.610 - - 0 - 0.00%
2024-01-24 0 0.610 0.590 0.690 0.610 0.610 1,000 610 0.6100 0.610 0.590 0.690 0.610 0.610 1,000 0.6100 0.00%
2024-01-23 0 0.610 0.610 0.750 - - 0 0 - 0.610 0.610 0.750 - - 0 - 1.67%
2024-01-22 0 0.600 0.600 0.770 0.590 0.590 4,000 2,360 0.5900 0.600 0.600 0.770 0.590 0.590 4,000 0.5900 -15.49%
2024-01-19 0 0.710 0.590 0.750 - - 0 0 - 0.710 0.590 0.750 - - 0 - 0.00%
2024-01-18 0 0.710 0.590 0.780 - - 0 0 - 0.710 0.590 0.780 - - 0 - 0.00%
2024-01-17 0 0.710 0.600 0.710 - - 0 0 - 0.710 0.600 0.710 - - 0 - -1.39%
2024-01-16 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-01-15 0 0.720 0.630 0.780 - - 0 0 - 0.720 0.630 0.780 - - 0 - 0.00%
2024-01-12 0 0.720 0.630 0.770 - - 0 0 - 0.720 0.630 0.770 - - 0 - 0.00%
2024-01-11 0 0.720 0.640 0.760 - - 0 0 - 0.720 0.640 0.760 - - 0 - 0.00%
2024-01-10 0 0.720 0.640 0.770 - - 0 0 - 0.720 0.640 0.770 - - 0 - 0.00%
2024-01-09 0 0.720 0.630 0.780 - - 0 0 - 0.720 0.630 0.780 - - 0 - 0.00%
2024-01-08 0 0.720 0.720 0.770 0.700 0.710 21,000 14,800 0.7048 0.720 0.720 0.770 0.700 0.710 21,000 0.7048 0.00%
2024-01-05 0 0.720 0.650 0.750 - - 0 0 - 0.720 0.650 0.750 - - 0 - 0.00%
2024-01-04 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -1.37%
2024-01-03 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2024-01-02 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-12-29 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-12-28 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-12-27 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-12-22 0 0.730 0.650 0.800 - - 0 0 - 0.730 0.650 0.800 - - 0 - 0.00%
2023-12-21 0 0.730 0.650 0.790 - - 0 0 - 0.730 0.650 0.790 - - 0 - 0.00%
2023-12-20 0 0.730 0.670 0.800 0.650 0.730 27,000 17,930 0.6641 0.730 0.670 0.800 0.650 0.730 27,000 0.6641 -3.95%
2023-12-19 0 0.760 0.650 0.800 - - 0 0 - 0.760 0.650 0.800 - - 0 - 0.00%
2023-12-18 0 0.760 0.650 0.800 - - 0 0 - 0.760 0.650 0.800 - - 0 - 0.00%
2023-12-15 0 0.760 0.650 0.800 - - 0 0 - 0.760 0.650 0.800 - - 0 - 0.00%
2023-12-14 0 0.760 0.660 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.660 0.760 0.760 0.760 2,000 0.7600 -1.30%
2023-12-13 0 0.770 0.640 0.800 - - 0 0 - 0.770 0.640 0.800 - - 0 - 0.00%
2023-12-12 0 0.770 0.640 0.790 - - 0 0 - 0.770 0.640 0.790 - - 0 - 0.00%
2023-12-11 0 0.770 0.640 0.800 - - 0 0 - 0.770 0.640 0.800 - - 0 - 0.00%
2023-12-08 0 0.770 0.700 0.800 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2023-12-07 0 0.770 0.700 0.790 0.770 0.770 10,000 7,700 0.7700 0.770 0.700 0.790 0.770 0.770 10,000 0.7700 -2.53%
2023-12-06 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2023-12-05 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2023-12-04 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2023-12-01 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2023-11-30 0 0.790 0.720 0.790 0.800 0.800 5,000 4,000 0.8000 0.790 0.720 0.790 0.800 0.800 5,000 0.8000 -1.25%
2023-11-29 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2023-11-28 0 0.820 0.750 0.830 - - 0 0 - 0.820 0.750 0.830 - - 0 - 0.00%
2023-11-27 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2023-11-24 0 0.820 0.750 0.850 - - 0 0 - 0.820 0.750 0.850 - - 0 - 0.00%
2023-11-23 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2023-11-22 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -1.19%
2023-11-21 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - -1.18%
2023-11-20 0 0.850 0.780 0.860 - - 0 0 - 0.850 0.780 0.860 - - 0 - 0.00%
2023-11-17 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2023-11-16 0 0.850 0.780 0.860 - - 0 0 - 0.850 0.780 0.860 - - 0 - 0.00%
2023-11-15 0 0.850 0.780 0.850 0.840 0.850 5,000 4,240 0.8480 0.850 0.780 0.850 0.840 0.850 5,000 0.8480 10.39%
2023-11-14 0 0.770 0.770 0.850 0.750 0.770 35,000 26,430 0.7551 0.770 0.770 0.850 0.750 0.770 35,000 0.7551 -3.75%
2023-11-13 0 0.800 0.770 0.850 0.800 0.920 48,000 40,190 0.8373 0.800 0.770 0.850 0.800 0.920 48,000 0.8373 -5.88%
2023-11-10 0 0.850 0.780 0.850 0.840 0.850 5,000 4,240 0.8480 0.850 0.780 0.850 0.840 0.850 5,000 0.8480 11.84%
2023-11-09 0 0.760 0.750 0.870 0.760 0.880 7,000 5,920 0.8457 0.760 0.750 0.870 0.760 0.880 7,000 0.8457 -9.52%
2023-11-08 0 0.840 0.800 0.840 0.850 0.850 5,000 4,250 0.8500 0.840 0.800 0.840 0.850 0.850 5,000 0.8500 -2.33%
2023-11-07 0 0.860 0.810 0.860 0.870 0.880 7,000 6,130 0.8757 0.860 0.810 0.860 0.870 0.880 7,000 0.8757 4.88%
2023-11-06 0 0.820 0.800 0.810 0.820 0.920 47,000 41,250 0.8777 0.820 0.800 0.810 0.820 0.920 47,000 0.8777 -6.82%
2023-11-03 0 0.880 0.810 0.880 0.840 0.880 22,000 18,800 0.8545 0.880 0.810 0.880 0.840 0.880 22,000 0.8545 2.33%
2023-11-02 0 0.860 0.760 0.920 - - 0 0 - 0.860 0.760 0.920 - - 0 - 0.00%
2023-11-01 0 0.860 0.800 0.890 0.860 0.900 15,000 13,020 0.8680 0.860 0.800 0.890 0.860 0.900 15,000 0.8680 -1.15%
2023-10-31 0 0.870 0.870 0.880 0.740 0.870 9,000 7,170 0.7967 0.870 0.870 0.880 0.740 0.870 9,000 0.7967 -1.14%
2023-10-30 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-10-27 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - -1.12%
2023-10-26 0 0.890 0.820 0.890 0.900 0.900 5,000 4,500 0.9000 0.890 0.820 0.890 0.900 0.900 5,000 0.9000 0.00%
2023-10-25 0 0.890 0.800 0.890 0.800 1.000 78,000 66,900 0.8577 0.890 0.800 0.890 0.800 1.000 78,000 0.8577 2.30%
2023-10-24 0 0.870 0.870 0.880 0.860 0.860 20,000 17,200 0.8600 0.870 0.870 0.880 0.860 0.860 20,000 0.8600 -1.14%
2023-10-20 0 0.880 0.850 0.880 0.820 0.880 55,000 46,830 0.8515 0.880 0.850 0.880 0.820 0.880 55,000 0.8515 -1.12%
2023-10-19 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2023-10-18 0 0.900 0.890 0.900 0.900 0.920 18,000 16,400 0.9111 0.900 0.890 0.900 0.900 0.920 18,000 0.9111 1.12%
2023-10-17 0 0.890 0.850 0.890 0.820 0.940 126,000 105,600 0.8381 0.890 0.850 0.890 0.820 0.940 126,000 0.8381 -3.26%
2023-10-16 0 0.920 0.900 0.920 0.840 0.920 48,000 40,940 0.8529 0.920 0.900 0.920 0.840 0.920 48,000 0.8529 8.24%
2023-10-13 0 0.850 0.820 0.860 0.750 0.870 129,000 105,650 0.8190 0.850 0.820 0.860 0.750 0.870 129,000 0.8190 0.00%
2023-10-12 0 0.850 0.800 0.880 0.700 0.870 77,000 59,720 0.7756 0.850 0.800 0.880 0.700 0.870 77,000 0.7756 13.33%
2023-10-11 0 0.750 0.710 0.840 0.750 0.760 33,000 24,860 0.7533 0.750 0.710 0.840 0.750 0.760 33,000 0.7533 -14.77%
2023-10-10 0 0.880 0.690 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.690 0.880 0.880 0.880 10,000 0.8800 3.53%
2023-10-09 0 0.850 0.640 1.030 - - 1,000 1,070 1.0700 0.850 0.640 1.030 - - 1,000 1.0700 0.00%
2023-10-06 0 0.850 0.680 0.860 0.850 0.850 1,000 850 0.8500 0.850 0.680 0.860 0.850 0.850 1,000 0.8500 0.00%
2023-10-05 0 0.850 0.530 0.850 0.650 0.850 2,000 1,500 0.7500 0.850 0.530 0.850 0.650 0.850 2,000 0.7500 46.55%
2023-10-04 0 0.580 0.520 0.840 - - 0 0 - 0.580 0.520 0.840 - - 0 - 0.00%
2023-10-03 0 0.580 0.600 - - - 0 0 - 0.580 0.600 - - - 0 - 0.00%
2023-09-29 0 0.580 0.560 - - - 0 0 - 0.580 0.560 - - - 0 - 0.00%
2023-09-28 0 0.580 0.580 0.850 0.510 0.680 17,000 10,530 0.6194 0.580 0.580 0.850 0.510 0.680 17,000 0.6194 -10.77%
2023-09-27 0 0.650 0.600 0.850 - - 0 0 - 0.650 0.600 0.850 - - 0 - 0.00%
2023-09-26 0 0.650 0.600 0.850 - - 0 0 - 0.650 0.600 0.850 - - 0 - 0.00%
2023-09-25 0 0.650 - 0.850 - - 0 0 - 0.650 - 0.850 - - 0 - 0.00%
2023-09-22 0 0.650 0.560 0.860 - - 0 0 - 0.650 0.560 0.860 - - 0 - 0.00%
2023-09-21 0 0.650 0.580 0.800 - - 0 0 - 0.650 0.580 0.800 - - 0 - 0.00%
2023-09-20 0 0.650 0.580 0.850 - - 0 0 - 0.650 0.580 0.850 - - 0 - 0.00%
2023-09-19 0 0.650 0.520 - - - 0 0 - 0.650 0.520 - - - 0 - 0.00%
2023-09-18 0 0.650 0.580 - - - 0 0 - 0.650 0.580 - - - 0 - 0.00%
2023-09-15 0 0.650 0.520 - - - 0 0 - 0.650 0.520 - - - 0 - 0.00%
2023-09-14 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 3.17%
2023-09-13 0 0.630 0.630 0.850 - - 0 0 - 0.630 0.630 0.850 - - 0 - 3.28%
2023-09-12 0 0.610 0.610 0.880 0.600 0.600 10,000 6,000 0.6000 0.610 0.610 0.880 0.600 0.600 10,000 0.6000 -4.69%
2023-09-11 0 0.640 0.590 - - - 0 0 - 0.640 0.590 - - - 0 - 0.00%
2023-09-07 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - -1.54%
2023-09-06 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-09-05 0 0.650 0.640 - - - 0 0 - 0.650 0.640 - - - 0 - 0.00%
2023-09-04 0 0.650 0.650 0.870 0.610 0.640 18,000 11,330 0.6294 0.650 0.650 0.870 0.610 0.640 18,000 0.6294 -12.16%
2023-08-31 0 0.740 0.630 0.800 - - 0 0 - 0.740 0.630 0.800 - - 0 - 0.00%
2023-08-30 0 0.740 0.630 0.790 - - 0 0 - 0.740 0.630 0.790 - - 0 - 0.00%
2023-08-29 0 0.740 0.630 0.780 - - 0 0 - 0.740 0.630 0.780 - - 0 - 0.00%
2023-08-28 0 0.740 0.610 0.750 0.620 0.780 169,000 106,550 0.6305 0.740 0.610 0.750 0.620 0.780 169,000 0.6305 25.42%
2023-08-25 0 0.590 0.570 0.800 - - 0 0 - 0.590 0.570 0.800 - - 0 - 0.00%
2023-08-24 0 0.590 0.590 0.660 - - 0 0 - 0.590 0.590 0.660 - - 0 - 0.00%
2023-08-23 0 0.590 0.590 0.610 0.590 0.620 131,000 80,700 0.6160 0.590 0.590 0.610 0.590 0.620 131,000 0.6160 -3.28%
2023-08-22 0 0.610 0.550 0.660 - - 0 0 - 0.610 0.550 0.660 - - 0 - 0.00%
2023-08-21 0 0.610 0.580 0.660 - - 0 0 - 0.610 0.580 0.660 - - 0 - 0.00%
2023-08-18 0 0.610 0.440 0.630 0.620 0.620 32,000 19,840 0.6200 0.610 0.440 0.630 0.620 0.620 32,000 0.6200 1.67%
2023-08-17 0 0.600 - 1.000 - - 0 0 - 0.600 - 1.000 - - 0 - 0.00%
2023-08-16 0 0.600 0.600 0.690 0.600 0.600 1,000 600 0.6000 0.600 0.600 0.690 0.600 0.600 1,000 0.6000 9.09%
2023-08-15 0 0.550 0.540 0.630 0.550 0.550 90,000 49,500 0.5500 0.550 0.540 0.630 0.550 0.550 90,000 0.5500 1.85%
2023-08-14 0 0.540 0.540 0.660 0.520 0.580 84,000 45,680 0.5438 0.540 0.540 0.660 0.520 0.580 84,000 0.5438 -11.48%
2023-08-11 0 0.610 0.570 0.690 0.610 0.610 68,000 41,480 0.6100 0.610 0.570 0.690 0.610 0.610 68,000 0.6100 -12.86%
2023-08-10 0 0.700 0.620 0.850 - - 0 0 - 0.700 0.620 0.850 - - 0 - 0.00%
2023-08-09 0 0.700 0.700 0.850 - - 0 0 - 0.700 0.700 0.850 - - 0 - 6.06%
2023-08-08 0 0.660 0.600 0.730 - - 0 0 - 0.660 0.600 0.730 - - 0 - 0.00%
2023-08-07 0 0.660 0.500 0.720 - - 0 0 - 0.660 0.500 0.720 - - 0 - 0.00%
2023-08-04 0 0.660 0.500 0.700 - - 0 0 - 0.660 0.500 0.700 - - 0 - 0.00%
2023-08-03 0 0.660 0.650 0.690 0.660 0.700 101,000 68,260 0.6758 0.660 0.650 0.690 0.660 0.700 101,000 0.6758 -2.94%
2023-08-02 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2023-08-01 0 0.680 0.630 0.770 0.610 0.700 747,000 461,750 0.6181 0.680 0.630 0.770 0.610 0.700 747,000 0.6181 -2.86%
2023-07-31 0 0.700 0.560 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.560 0.700 0.700 0.700 1,000 0.7000 -5.41%
2023-07-28 0 0.740 0.700 0.740 - - 6,000 4,440 0.7400 0.740 0.700 0.740 - - 6,000 0.7400 -2.63%
2023-07-27 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2023-07-26 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -1.28%
2023-07-25 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-24 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-21 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-20 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-19 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-18 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2023-07-14 0 0.780 0.700 0.790 0.780 0.780 100,000 78,000 0.7800 0.780 0.700 0.790 0.780 0.780 100,000 0.7800 -1.27%
2023-07-13 0 0.790 0.700 0.790 0.710 0.790 136,000 106,050 0.7798 0.790 0.700 0.790 0.710 0.790 136,000 0.7798 2.60%
2023-07-12 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2023-07-11 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2023-07-10 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2023-07-07 0 0.770 0.710 0.790 - - 0 0 - 0.770 0.710 0.790 - - 0 - 0.00%
2023-07-06 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - -1.28%
2023-07-05 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -4.88%
2023-07-04 0 0.820 0.710 0.830 - - 0 0 - 0.820 0.710 0.830 - - 0 - -1.20%
2023-07-03 0 0.830 0.710 0.920 0.830 0.830 1,000 830 0.8300 0.830 0.710 0.920 0.830 0.830 1,000 0.8300 12.16%
2023-06-30 0 0.740 0.730 0.830 0.740 0.740 8,000 5,920 0.7400 0.740 0.730 0.830 0.740 0.740 8,000 0.7400 0.00%
2023-06-29 0 0.740 0.740 0.850 0.710 0.890 2,000 1,600 0.8000 0.740 0.740 0.850 0.710 0.890 2,000 0.8000 -15.91%
2023-06-28 0 0.880 0.710 0.880 0.900 0.900 1,000 900 0.9000 0.880 0.710 0.880 0.900 0.900 1,000 0.9000 15.79%
2023-06-27 0 0.760 0.710 0.890 0.760 0.760 3,000 2,280 0.7600 0.760 0.710 0.890 0.760 0.760 3,000 0.7600 0.00%
2023-06-26 0 0.760 0.710 0.920 - - 0 0 - 0.760 0.710 0.920 - - 0 - 0.00%
2023-06-23 0 0.760 0.730 0.920 - - 0 0 - 0.760 0.730 0.920 - - 0 - 0.00%
2023-06-21 0 0.760 0.760 0.800 0.730 0.930 32,000 24,490 0.7653 0.760 0.760 0.800 0.730 0.930 32,000 0.7653 -15.56%
2023-06-20 0 0.900 0.670 0.960 0.900 0.900 4,000 3,600 0.9000 0.900 0.670 0.960 0.900 0.900 4,000 0.9000 21.62%
2023-06-19 0 0.740 0.700 0.900 0.740 1.100 19,000 14,580 0.7674 0.740 0.700 0.900 0.740 1.100 19,000 0.7674 -5.13%
2023-06-16 0 0.780 0.700 0.780 0.780 0.780 1,000 780 0.7800 0.780 0.700 0.780 0.780 0.780 1,000 0.7800 11.43%
2023-06-15 0 0.700 0.730 0.780 0.700 0.830 110,000 77,850 0.7077 0.700 0.730 0.780 0.700 0.830 110,000 0.7077 -16.67%
2023-06-14 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - -1.18%
2023-06-13 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2023-06-12 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2023-06-09 0 0.850 0.640 0.850 0.850 0.850 1,000 850 0.8500 0.850 0.640 0.850 0.850 0.850 1,000 0.8500 1.19%
2023-06-08 0 0.840 0.620 0.850 0.850 0.850 1,000 850 0.8500 0.840 0.620 0.850 0.850 0.850 1,000 0.8500 9.09%
2023-06-07 0 0.770 0.630 0.850 - - 0 0 - 0.770 0.630 0.850 - - 0 - 0.00%
2023-06-06 0 0.770 0.620 0.860 - - 0 0 - 0.770 0.620 0.860 - - 0 - 0.00%
2023-06-05 0 0.770 0.620 0.820 - - 0 0 - 0.770 0.620 0.820 - - 0 - 0.00%
2023-06-02 0 0.770 0.770 0.790 0.770 0.800 406,000 318,030 0.7833 0.770 0.770 0.790 0.770 0.800 406,000 0.7833 -1.28%
2023-06-01 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - -2.50%
2023-05-31 0 0.800 0.700 0.810 0.870 0.870 1,000 870 0.8700 0.800 0.700 0.810 0.870 0.870 1,000 0.8700 12.68%
2023-05-30 0 0.710 0.560 - - - 0 0 - 0.710 0.560 - - - 0 - 0.00%
2023-05-29 0 0.710 0.710 0.880 0.680 0.760 32,000 22,020 0.6881 0.710 0.710 0.880 0.680 0.760 32,000 0.6881 -6.58%
2023-05-25 0 0.760 0.600 0.880 - - 0 0 - 0.760 0.600 0.880 - - 0 - 0.00%
2023-05-24 0 0.760 0.760 0.880 0.730 0.760 8,000 5,960 0.7450 0.760 0.760 0.880 0.730 0.760 8,000 0.7450 -10.59%
2023-05-23 0 0.850 0.670 0.880 - - 0 0 - 0.850 0.670 0.880 - - 0 - 0.00%
2023-05-22 0 0.850 0.850 0.880 0.850 0.850 3,000 2,550 0.8500 0.850 0.850 0.880 0.850 0.850 3,000 0.8500 -1.16%
2023-05-19 0 0.860 0.650 0.860 - - 0 0 - 0.860 0.650 0.860 - - 0 - 0.00%
2023-05-18 0 0.860 0.700 0.860 - - 0 0 - 0.860 0.700 0.860 - - 0 - 0.00%
2023-05-17 0 0.860 0.680 0.860 - - 0 0 - 0.860 0.680 0.860 - - 0 - -2.27%
2023-05-16 0 0.880 0.800 0.890 0.900 0.900 150,000 135,000 0.9000 0.880 0.800 0.890 0.900 0.900 150,000 0.9000 0.00%
2023-05-15 0 0.880 0.770 0.890 0.900 0.900 150,000 135,000 0.9000 0.880 0.770 0.890 0.900 0.900 150,000 0.9000 -3.30%
2023-05-12 0 0.910 0.770 0.950 - - 0 0 - 0.910 0.770 0.950 - - 0 - 0.00%
2023-05-11 0 0.910 0.820 0.910 0.900 0.910 250,000 226,000 0.9040 0.910 0.820 0.910 0.900 0.910 250,000 0.9040 3.41%
2023-05-10 0 0.880 0.700 0.890 0.880 0.910 197,000 177,770 0.9024 0.880 0.700 0.890 0.880 0.910 197,000 0.9024 7.32%
2023-05-09 0 0.820 0.670 0.940 - - 0 0 - 0.820 0.670 0.940 - - 0 - 0.00%
2023-05-08 0 0.820 0.670 0.940 - - 0 0 - 0.820 0.670 0.940 - - 0 - 0.00%
2023-05-05 0 0.820 0.820 0.830 0.820 0.830 11,000 9,100 0.8273 0.820 0.820 0.830 0.820 0.830 11,000 0.8273 0.00%
2023-05-04 0 0.820 0.820 0.940 - - 0 0 - 0.820 0.820 0.940 - - 0 - 0.00%
2023-05-03 0 0.820 0.720 1.000 0.820 0.820 1,000 820 0.8200 0.820 0.720 1.000 0.820 0.820 1,000 0.8200 0.00%
2023-05-02 0 0.820 0.720 1.040 - - 0 0 - 0.820 0.720 1.040 - - 0 - 0.00%
2023-04-28 0 0.820 0.820 0.900 0.820 0.820 28,000 22,960 0.8200 0.820 0.820 0.900 0.820 0.820 28,000 0.8200 0.00%
2023-04-27 0 0.820 0.800 - - - 9,000 7,290 0.8100 0.820 0.800 - - - 9,000 0.8100 0.00%
2023-04-26 0 0.820 0.800 - - - 0 0 - 0.820 0.800 - - - 0 - 0.00%
2023-04-25 0 0.820 - 0.950 - - 0 0 - 0.820 - 0.950 - - 0 - 0.00%
2023-04-24 0 0.820 0.720 0.950 - - 0 0 - 0.820 0.720 0.950 - - 0 - 0.00%
2023-04-21 0 0.820 0.820 0.840 0.820 0.820 1,000 820 0.8200 0.820 0.820 0.840 0.820 0.820 1,000 0.8200 1.23%
2023-04-20 0 0.810 0.810 0.840 0.780 0.810 9,000 7,140 0.7933 0.810 0.810 0.840 0.780 0.810 9,000 0.7933 -10.99%
2023-04-19 0 0.910 0.750 0.910 - - 0 0 - 0.910 0.750 0.910 - - 0 - 0.00%
2023-04-18 0 0.910 0.750 0.950 - - 0 0 - 0.910 0.750 0.950 - - 0 - 0.00%
2023-04-17 0 0.910 0.750 1.020 - - 0 0 - 0.910 0.750 1.020 - - 0 - 0.00%
2023-04-14 0 0.910 0.750 0.950 - - 0 0 - 0.910 0.750 0.950 - - 0 - 0.00%
2023-04-13 0 0.910 0.750 0.940 - - 0 0 - 0.910 0.750 0.940 - - 0 - 0.00%
2023-04-12 0 0.910 - 0.950 - - 0 0 - 0.910 - 0.950 - - 0 - 0.00%
2023-04-11 0 0.910 0.750 0.950 - - 0 0 - 0.910 0.750 0.950 - - 0 - 0.00%
2023-04-06 0 0.910 0.780 0.950 - - 0 0 - 0.910 0.780 0.950 - - 0 - 0.00%
2023-04-04 0 0.910 0.810 0.920 0.910 0.950 52,000 49,300 0.9481 0.910 0.810 0.920 0.910 0.950 52,000 0.9481 -3.19%
2023-04-03 0 0.940 0.820 0.950 0.950 0.950 51,000 48,450 0.9500 0.940 0.820 0.950 0.950 0.950 51,000 0.9500 0.00%
2023-03-31 0 0.940 0.810 0.950 0.940 0.950 121,000 114,830 0.9490 0.940 0.810 0.950 0.940 0.950 121,000 0.9490 1.08%
2023-03-30 0 0.930 0.890 0.940 0.990 0.990 1,000 990 0.9900 0.930 0.890 0.940 0.990 0.990 1,000 0.9900 -6.06%
2023-03-29 0 0.990 0.840 1.040 0.990 1.000 112,000 111,000 0.9911 0.990 0.840 1.040 0.990 1.000 112,000 0.9911 0.00%
2023-03-28 0 0.990 0.900 1.080 0.990 1.200 7,000 7,990 1.1414 0.990 0.900 1.080 0.990 1.200 7,000 1.1414 12.50%
2023-03-27 0 0.880 0.800 - - - 0 0 - 0.880 0.800 - - - 0 - 0.00%
2023-03-24 0 0.880 0.790 1.100 - - 0 0 - 0.880 0.790 1.100 - - 0 - 0.00%
2023-03-23 0 0.880 0.800 1.100 - - 0 0 - 0.880 0.800 1.100 - - 0 - 0.00%
2023-03-22 0 0.880 0.850 0.890 0.890 0.890 6,000 5,340 0.8900 0.880 0.850 0.890 0.890 0.890 6,000 0.8900 2.33%
2023-03-21 0 0.860 0.860 1.000 0.820 0.830 131,000 107,440 0.8202 0.860 0.860 1.000 0.820 0.830 131,000 0.8202 2.38%
2023-03-20 0 0.840 0.830 0.840 0.710 0.840 31,000 24,400 0.7871 0.840 0.830 0.840 0.710 0.840 31,000 0.7871 -3.45%
2023-03-17 0 0.870 0.870 0.880 0.870 0.880 19,000 16,690 0.8784 0.870 0.870 0.880 0.870 0.880 19,000 0.8784 0.00%
2023-03-16 0 0.870 0.830 0.870 0.860 0.890 41,000 35,780 0.8727 0.870 0.830 0.870 0.860 0.890 41,000 0.8727 -2.25%
2023-03-15 0 0.890 0.850 0.890 0.830 0.930 221,000 196,830 0.8906 0.890 0.850 0.890 0.830 0.930 221,000 0.8906 -18.35%
2023-03-14 0 1.090 0.920 1.150 - - 0 0 - 1.090 0.920 1.150 - - 0 - 0.00%
2023-03-13 0 1.090 0.860 1.150 - - 0 0 - 1.090 0.860 1.150 - - 0 - 0.00%
2023-03-10 0 1.090 1.000 1.150 1.090 1.090 3,000 3,270 1.0900 1.090 1.000 1.150 1.090 1.090 3,000 1.0900 12.37%
2023-03-09 0 0.970 0.970 1.100 0.970 1.040 2,000 2,010 1.0050 0.970 0.970 1.100 0.970 1.040 2,000 1.0050 4.30%
2023-03-08 0 0.930 0.930 0.970 0.850 1.150 30,000 32,310 1.0770 0.930 0.930 0.970 0.850 1.150 30,000 1.0770 -7.00%
2023-03-07 0 1.000 0.810 1.060 - - 0 0 - 1.000 0.810 1.060 - - 0 - 0.00%
2023-03-06 0 1.000 0.810 1.060 1.000 1.010 30,000 30,760 1.0253 1.000 0.810 1.060 1.000 1.010 30,000 1.0253 -2.91%
2023-03-03 0 1.030 1.030 1.040 1.030 1.040 104,010 108,140 1.0397 1.030 1.030 1.040 1.030 1.040 104,010 1.0397 -4.63%
2023-03-02 0 1.080 1.030 1.140 - - 0 0 - 1.080 1.030 1.140 - - 0 - 0.00%
2023-03-01 0 1.080 1.040 1.300 - - 0 0 - 1.080 1.040 1.300 - - 0 - 0.00%
2023-02-28 0 1.080 1.030 1.300 - - 0 0 - 1.080 1.030 1.300 - - 0 - 0.00%
2023-02-27 0 1.080 1.010 1.200 1.030 1.080 2,000 2,110 1.0550 1.080 1.010 1.200 1.030 1.080 2,000 1.0550 4.85%
2023-02-24 0 1.030 1.000 1.080 - - 0 0 - 1.030 1.000 1.080 - - 0 - 0.00%
2023-02-23 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2023-02-22 0 1.030 1.030 1.080 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.080 1.030 1.030 2,000 1.0300 -1.90%
2023-02-21 0 1.050 1.000 1.070 1.050 1.110 4,000 4,280 1.0700 1.050 1.000 1.070 1.050 1.110 4,000 1.0700 -7.89%
2023-02-20 0 1.140 1.080 1.180 1.080 1.180 28,000 30,340 1.0836 1.140 1.080 1.180 1.080 1.180 28,000 1.0836 7.55%
2023-02-17 0 1.060 1.050 1.120 1.040 1.120 48,000 53,060 1.1054 1.060 1.050 1.120 1.040 1.120 48,000 1.1054 -2.75%
2023-02-16 0 1.090 1.080 1.140 1.020 1.090 18,000 19,250 1.0694 1.090 1.080 1.140 1.020 1.090 18,000 1.0694 -0.91%
2023-02-15 0 1.100 1.020 1.140 - - 0 0 - 1.100 1.020 1.140 - - 0 - 0.00%
2023-02-14 0 1.100 1.030 1.140 - - 0 0 - 1.100 1.030 1.140 - - 0 - 0.00%
2023-02-13 0 1.100 1.020 1.150 1.100 1.130 18,000 19,850 1.1028 1.100 1.020 1.150 1.100 1.130 18,000 1.1028 -4.35%
2023-02-10 0 1.150 1.120 1.200 1.140 1.150 32,000 36,540 1.1419 1.150 1.120 1.200 1.140 1.150 32,000 1.1419 -5.74%
2023-02-09 0 1.220 1.140 1.280 - - 0 0 - 1.220 1.140 1.280 - - 0 - 0.00%
2023-02-08 0 1.220 1.140 1.230 - - 0 0 - 1.220 1.140 1.230 - - 0 - 0.00%
2023-02-07 0 1.220 1.140 1.230 - - 0 0 - 1.220 1.140 1.230 - - 0 - 0.00%
2023-02-06 0 1.220 1.140 1.220 - - 0 0 - 1.220 1.140 1.220 - - 0 - 0.00%
2023-02-03 0 1.220 1.140 1.260 - - 0 0 - 1.220 1.140 1.260 - - 0 - 0.00%
2023-02-02 0 1.220 1.150 1.220 1.110 1.220 22,000 25,600 1.1636 1.220 1.150 1.220 1.110 1.220 22,000 1.1636 4.27%
2023-02-01 0 1.170 1.050 1.200 1.160 1.170 20,000 23,330 1.1665 1.170 1.050 1.200 1.160 1.170 20,000 1.1665 0.00%
2023-01-31 0 1.170 1.170 1.250 1.140 1.270 14,000 17,000 1.2143 1.170 1.170 1.250 1.140 1.270 14,000 1.2143 3.54%
2023-01-30 0 1.130 0.910 1.190 1.130 1.250 2,000 2,380 1.1900 1.130 0.910 1.190 1.130 1.250 2,000 1.1900 -5.04%
2023-01-27 0 1.190 1.170 1.260 - - 0 0 - 1.190 1.170 1.260 - - 0 - 0.00%
2023-01-26 0 1.190 1.170 1.280 - - 0 0 - 1.190 1.170 1.280 - - 0 - 0.00%
2023-01-20 0 1.190 1.170 1.200 1.120 1.190 37,000 43,090 1.1646 1.190 1.170 1.200 1.120 1.190 37,000 1.1646 4.39%
2023-01-19 0 1.140 1.120 1.180 - - 0 0 - 1.140 1.120 1.180 - - 0 - 0.00%
2023-01-18 0 1.140 1.130 1.200 1.140 1.160 2,000 2,300 1.1500 1.140 1.130 1.200 1.140 1.160 2,000 1.1500 -3.39%
2023-01-17 0 1.180 1.160 1.200 1.140 1.200 4,000 4,720 1.1800 1.180 1.160 1.200 1.140 1.200 4,000 1.1800 1.72%
2023-01-16 0 1.160 1.150 1.200 1.160 1.170 76,000 88,910 1.1699 1.160 1.150 1.200 1.160 1.170 76,000 1.1699 -0.85%
2023-01-13 0 1.170 1.160 1.200 1.170 1.220 15,000 18,150 1.2100 1.170 1.160 1.200 1.170 1.220 15,000 1.2100 -5.65%
2023-01-12 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2023-01-11 0 1.250 1.170 1.250 1.280 1.280 1,000 1,280 1.2800 1.250 1.170 1.250 1.280 1.280 1,000 1.2800 5.93%
2023-01-10 0 1.180 1.160 1.250 1.160 1.180 15,000 17,440 1.1627 1.180 1.160 1.250 1.160 1.180 15,000 1.1627 1.72%
2023-01-09 0 1.160 1.150 1.250 1.160 1.250 24,000 27,930 1.1638 1.160 1.150 1.250 1.160 1.250 24,000 1.1638 -1.69%
2023-01-06 0 1.180 1.180 1.260 1.180 1.180 4,000 4,720 1.1800 1.180 1.180 1.260 1.180 1.180 4,000 1.1800 -5.60%
2023-01-05 0 1.250 1.180 1.250 1.180 1.250 153,000 183,980 1.2025 1.250 1.180 1.250 1.180 1.250 153,000 1.2025 2.46%
2023-01-04 0 1.220 1.220 1.320 1.190 1.330 170,000 212,550 1.2503 1.220 1.220 1.320 1.190 1.330 170,000 1.2503 2.52%
2023-01-03 0 1.190 1.180 1.330 1.190 1.330 3,000 3,800 1.2667 1.190 1.180 1.330 1.190 1.330 3,000 1.2667 -0.83%
2022-12-30 0 1.200 1.200 1.300 1.160 1.300 38,000 49,150 1.2934 1.200 1.200 1.300 1.160 1.300 38,000 1.2934 -4.76%
2022-12-29 0 1.260 1.080 1.340 - - 0 0 - 1.260 1.080 1.340 - - 0 - 0.00%
2022-12-28 0 1.260 1.050 1.260 1.260 1.260 1,000 1,260 1.2600 1.260 1.050 1.260 1.260 1.260 1,000 1.2600 5.88%
2022-12-23 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2022-12-22 0 1.190 1.120 1.400 1.190 1.190 64,000 76,160 1.1900 1.190 1.120 1.400 1.190 1.190 64,000 1.1900 8.18%
2022-12-21 0 1.100 1.100 1.190 - - 0 0 - 1.100 1.100 1.190 - - 0 - 0.00%
2022-12-20 0 1.100 1.100 1.190 - - 0 0 - 1.100 1.100 1.190 - - 0 - 0.00%
2022-12-19 0 1.100 1.100 1.190 1.100 1.100 20,000 22,000 1.1000 1.100 1.100 1.190 1.100 1.100 20,000 1.1000 0.00%
2022-12-16 0 1.100 1.030 1.220 - - 0 0 - 1.100 1.030 1.220 - - 0 - 0.00%
2022-12-15 0 1.100 1.100 1.220 - - 0 0 - 1.100 1.100 1.220 - - 0 - 0.00%
2022-12-14 0 1.100 1.050 1.140 1.050 1.140 5,000 5,570 1.1140 1.100 1.050 1.140 1.050 1.140 5,000 1.1140 -3.51%
2022-12-13 0 1.140 1.140 1.220 1.140 1.150 25,000 28,720 1.1488 1.140 1.140 1.220 1.140 1.150 25,000 1.1488 -2.56%
2022-12-12 0 1.170 1.170 1.230 - - 0 0 - 1.170 1.170 1.230 - - 0 - 0.00%
2022-12-09 0 1.170 1.170 1.260 1.150 1.190 122,000 142,640 1.1692 1.170 1.170 1.260 1.150 1.190 122,000 1.1692 -5.65%
2022-12-08 0 1.240 1.150 1.240 - - 0 0 - 1.240 1.150 1.240 - - 0 - -0.80%
2022-12-07 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2022-12-06 0 1.250 1.170 1.250 1.160 1.250 102,000 123,400 1.2098 1.250 1.170 1.250 1.160 1.250 102,000 1.2098 0.81%
2022-12-05 0 1.240 1.180 1.260 - - 0 0 - 1.240 1.180 1.260 - - 0 - 0.00%
2022-12-02 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - 0.00%
2022-12-01 0 1.240 1.240 1.260 1.240 1.240 128,000 158,720 1.2400 1.240 1.240 1.260 1.240 1.240 128,000 1.2400 0.81%
2022-11-30 0 1.230 1.160 1.230 1.170 1.230 4,000 4,740 1.1850 1.230 1.160 1.230 1.170 1.230 4,000 1.1850 9.82%
2022-11-29 0 1.120 1.120 1.260 1.100 1.280 5,000 5,740 1.1480 1.120 1.120 1.260 1.100 1.280 5,000 1.1480 -8.94%
2022-11-28 0 1.230 1.010 1.240 - - 0 0 - 1.230 1.010 1.240 - - 0 - 0.00%
2022-11-25 0 1.230 1.150 1.250 1.230 1.230 1,000 1,230 1.2300 1.230 1.150 1.250 1.230 1.230 1,000 1.2300 1.65%
2022-11-24 0 1.210 1.160 1.240 1.150 1.260 9,000 11,010 1.2233 1.210 1.160 1.240 1.150 1.260 9,000 1.2233 -3.20%
2022-11-23 0 1.250 1.160 1.290 1.190 1.260 6,000 7,270 1.2117 1.250 1.160 1.290 1.190 1.260 6,000 1.2117 5.04%
2022-11-22 0 1.190 1.190 1.250 1.180 1.280 9,000 10,780 1.1978 1.190 1.190 1.250 1.180 1.280 9,000 1.1978 -0.83%
2022-11-21 0 1.200 1.160 1.260 1.200 1.220 97,000 117,690 1.2133 1.200 1.160 1.260 1.200 1.220 97,000 1.2133 -9.77%
2022-11-18 0 1.330 1.210 1.330 1.330 1.350 22,000 29,380 1.3355 1.330 1.210 1.330 1.330 1.350 22,000 1.3355 2.31%
2022-11-17 0 1.300 1.200 1.300 1.260 1.340 60,000 75,920 1.2653 1.300 1.200 1.300 1.260 1.340 60,000 1.2653 4.00%
2022-11-16 0 1.250 1.200 1.250 1.250 1.250 38,000 47,500 1.2500 1.250 1.200 1.250 1.250 1.250 38,000 1.2500 0.00%
2022-11-15 0 1.250 1.180 1.280 1.180 1.270 108,000 130,120 1.2048 1.250 1.180 1.280 1.180 1.270 108,000 1.2048 9.65%
2022-11-14 0 1.140 1.120 1.150 1.030 1.140 71,000 76,750 1.0810 1.140 1.120 1.150 1.030 1.140 71,000 1.0810 -2.56%
2022-11-11 0 1.170 1.140 1.190 1.130 1.210 10,000 11,700 1.1700 1.170 1.140 1.190 1.130 1.210 10,000 1.1700 0.86%
2022-11-10 0 1.160 1.100 1.210 1.160 1.180 61,000 71,900 1.1787 1.160 1.100 1.210 1.160 1.180 61,000 1.1787 -4.92%
2022-11-09 0 1.220 1.180 1.210 1.200 1.220 31,000 37,220 1.2006 1.220 1.180 1.210 1.200 1.220 31,000 1.2006 1.67%
2022-11-08 0 1.200 1.180 1.240 - - 0 0 - 1.200 1.180 1.240 - - 0 - 0.00%
2022-11-07 0 1.200 1.180 1.200 1.200 1.280 95,000 116,230 1.2235 1.200 1.180 1.200 1.200 1.280 95,000 1.2235 -4.00%
2022-11-04 0 1.250 1.230 1.270 1.250 1.290 43,000 55,020 1.2795 1.250 1.230 1.270 1.250 1.290 43,000 1.2795 0.81%
2022-11-03 0 1.240 1.200 1.250 1.180 1.250 138,000 164,500 1.1920 1.240 1.200 1.250 1.180 1.250 138,000 1.1920 -1.59%
2022-11-02 0 1.260 1.220 1.260 1.270 1.290 16,000 20,540 1.2838 1.260 1.220 1.260 1.270 1.290 16,000 1.2838 0.80%
2022-11-01 0 1.250 1.210 1.250 1.200 1.580 278,000 351,790 1.2654 1.250 1.210 1.250 1.200 1.580 278,000 1.2654 5.04%
2022-10-31 0 1.190 1.150 1.250 1.190 1.240 200,000 247,260 1.2363 1.190 1.150 1.250 1.190 1.240 200,000 1.2363 -4.03%
2022-10-28 0 1.240 1.240 1.260 1.230 1.240 131,000 161,330 1.2315 1.240 1.240 1.260 1.230 1.240 131,000 1.2315 0.81%
2022-10-27 0 1.230 1.220 1.230 1.220 1.300 167,000 206,780 1.2382 1.230 1.220 1.230 1.220 1.300 167,000 1.2382 -4.65%
2022-10-26 0 1.290 1.280 1.310 1.290 1.320 15,000 19,740 1.3160 1.290 1.280 1.310 1.290 1.320 15,000 1.3160 0.00%
2022-10-25 0 1.290 1.240 1.290 1.240 1.340 167,000 212,890 1.2748 1.290 1.240 1.290 1.240 1.340 167,000 1.2748 -0.77%
2022-10-24 0 1.300 1.300 1.320 1.300 1.480 221,000 301,240 1.3631 1.300 1.300 1.320 1.300 1.480 221,000 1.3631 -12.16%
2022-10-21 0 1.480 1.480 1.500 1.480 1.520 66,000 98,770 1.4965 1.480 1.480 1.500 1.480 1.520 66,000 1.4965 -0.67%
2022-10-20 0 1.490 1.440 1.490 1.500 1.510 17,000 25,510 1.5006 1.490 1.440 1.490 1.500 1.510 17,000 1.5006 0.68%
2022-10-19 0 1.480 1.420 1.480 1.480 1.550 139,000 210,650 1.5155 1.480 1.420 1.480 1.480 1.550 139,000 1.5155 -1.99%
2022-10-18 0 1.510 1.480 1.510 1.480 1.530 101,000 152,290 1.5078 1.510 1.480 1.510 1.480 1.530 101,000 1.5078 0.67%
2022-10-17 0 1.500 1.480 1.500 1.480 1.550 134,000 202,420 1.5106 1.500 1.480 1.500 1.480 1.550 134,000 1.5106 -1.96%
2022-10-14 0 1.530 1.500 1.530 1.500 1.540 217,000 327,870 1.5109 1.530 1.500 1.530 1.500 1.540 217,000 1.5109 2.00%
2022-10-13 0 1.500 1.500 1.520 1.490 1.600 1,626,000 2,493,960 1.5338 1.500 1.500 1.520 1.490 1.600 1,626,000 1.5338 -3.85%
2022-10-12 0 1.560 1.550 1.590 1.550 1.600 984,000 1,546,140 1.5713 1.560 1.550 1.590 1.550 1.600 984,000 1.5713 0.65%
2022-10-11 0 1.550 1.550 1.610 1.550 1.610 985,000 1,547,800 1.5714 1.550 1.550 1.610 1.550 1.610 985,000 1.5714 -0.64%
2022-10-10 0 1.560 1.520 1.560 1.520 1.600 677,000 1,044,090 1.5422 1.560 1.520 1.560 1.520 1.600 677,000 1.5422 0.65%
2022-10-07 0 1.550 1.530 1.610 1.500 1.620 1,068,000 1,640,440 1.5360 1.550 1.530 1.610 1.500 1.620 1,068,000 1.5360 0.00%
2022-10-06 0 1.550 1.510 1.540 1.500 1.580 1,197,000 1,823,300 1.5232 1.550 1.510 1.540 1.500 1.580 1,197,000 1.5232 -0.64%
2022-10-05 0 1.560 1.540 1.560 1.540 1.650 533,000 826,750 1.5511 1.560 1.540 1.560 1.540 1.650 533,000 1.5511 -2.50%
2022-10-03 0 1.600 1.580 1.620 1.590 1.620 204,000 326,460 1.6003 1.600 1.580 1.620 1.590 1.620 204,000 1.6003 0.63%
2022-09-30 0 1.590 1.530 1.590 1.500 1.600 1,702,000 2,600,970 1.5282 1.590 1.530 1.590 1.500 1.600 1,702,000 1.5282 1.27%
2022-09-29 0 1.570 1.570 1.600 1.570 1.630 766,000 1,225,140 1.5994 1.570 1.570 1.600 1.570 1.630 766,000 1.5994 -3.09%
2022-09-28 0 1.620 1.600 1.620 1.600 1.690 1,942,000 3,152,430 1.6233 1.620 1.600 1.620 1.600 1.690 1,942,000 1.6233 0.62%
2022-09-27 0 1.610 1.600 1.610 1.600 1.650 810,000 1,306,770 1.6133 1.610 1.600 1.610 1.600 1.650 810,000 1.6133 -0.62%
2022-09-26 0 1.620 1.600 1.630 1.600 1.650 761,000 1,231,830 1.6187 1.620 1.600 1.630 1.600 1.650 761,000 1.6187 1.25%
2022-09-23 0 1.600 1.600 1.610 1.590 1.720 1,419,000 2,312,720 1.6298 1.600 1.600 1.610 1.590 1.720 1,419,000 1.6298 0.00%
2022-09-22 0 1.600 1.590 1.630 1.590 1.750 1,687,000 2,772,650 1.6435 1.600 1.590 1.630 1.590 1.750 1,687,000 1.6435 -5.88%
2022-09-21 0 1.700 1.640 1.700 1.580 1.720 1,761,000 2,861,790 1.6251 1.700 1.640 1.700 1.580 1.720 1,761,000 1.6251 6.25%
2022-09-20 0 1.600 1.600 1.620 1.590 1.640 958,000 1,536,830 1.6042 1.600 1.600 1.620 1.590 1.640 958,000 1.6042 0.00%
2022-09-19 0 1.600 1.600 1.620 1.600 1.770 2,265,000 3,773,210 1.6659 1.600 1.600 1.620 1.600 1.770 2,265,000 1.6659 -5.88%
2022-09-16 0 1.700 1.700 1.710 1.700 1.910 1,825,000 3,177,920 1.7413 1.700 1.700 1.710 1.700 1.910 1,825,000 1.7413 -8.11%
2022-09-15 0 1.850 1.750 1.850 1.570 1.890 2,256,000 3,680,840 1.6316 1.850 1.750 1.850 1.570 1.890 2,256,000 1.6316 14.91%
2022-09-14 0 1.610 1.610 1.620 1.560 1.720 2,458,000 3,930,760 1.5992 1.610 1.610 1.620 1.560 1.720 2,458,000 1.5992 0.62%
2022-09-13 0 1.600 1.600 1.610 1.520 1.660 1,944,000 3,064,380 1.5763 1.600 1.600 1.610 1.520 1.660 1,944,000 1.5763 7.38%
2022-09-09 0 1.490 1.490 1.500 1.480 1.620 3,385,000 5,184,210 1.5315 1.490 1.490 1.500 1.480 1.620 3,385,000 1.5315 -0.67%
2022-09-08 0 1.500 1.500 1.520 1.500 1.650 2,225,000 3,382,430 1.5202 1.500 1.500 1.520 1.500 1.650 2,225,000 1.5202 0.67%
2022-09-07 0 1.490 1.450 1.490 1.420 1.530 1,609,000 2,358,160 1.4656 1.490 1.450 1.490 1.420 1.530 1,609,000 1.4656 1.36%
2022-09-06 0 1.470 1.440 1.470 1.450 1.550 1,127,000 1,650,120 1.4642 1.470 1.440 1.470 1.450 1.550 1,127,000 1.4642 0.00%
2022-09-05 0 1.470 1.450 1.470 1.450 1.510 432,000 635,490 1.4710 1.470 1.450 1.470 1.450 1.510 432,000 1.4710 2.08%
2022-09-02 0 1.440 1.440 1.480 1.440 1.570 1,334,000 1,972,910 1.4789 1.440 1.440 1.480 1.440 1.570 1,334,000 1.4789 -5.26%
2022-09-01 0 1.520 1.470 1.520 1.450 1.630 940,000 1,426,330 1.5174 1.520 1.470 1.520 1.450 1.630 940,000 1.5174 -3.18%
2022-08-31 0 1.570 1.570 1.610 1.540 1.650 448,000 720,580 1.6084 1.570 1.570 1.610 1.540 1.650 448,000 1.6084 -3.09%
2022-08-30 0 1.620 1.600 1.620 1.590 1.740 363,000 587,190 1.6176 1.620 1.600 1.620 1.590 1.740 363,000 1.6176 0.00%
2022-08-29 0 1.620 1.620 1.650 1.600 1.680 307,000 501,040 1.6321 1.620 1.620 1.650 1.600 1.680 307,000 1.6321 1.89%
2022-08-26 0 1.590 1.590 1.610 1.540 1.700 851,000 1,372,420 1.6127 1.590 1.590 1.610 1.540 1.700 851,000 1.6127 -1.24%
2022-08-25 0 1.610 1.610 1.630 1.580 1.700 712,000 1,151,630 1.6175 1.610 1.610 1.630 1.580 1.700 712,000 1.6175 -1.83%
2022-08-24 0 1.640 1.640 1.650 1.580 1.800 1,722,000 2,879,950 1.6724 1.640 1.640 1.650 1.580 1.800 1,722,000 1.6724 3.80%
2022-08-23 0 1.580 1.580 1.620 1.580 1.800 1,916,000 3,156,600 1.6475 1.580 1.580 1.620 1.580 1.800 1,916,000 1.6475 -5.39%
2022-08-22 0 1.670 1.580 1.670 1.530 1.780 1,437,000 2,326,050 1.6187 1.670 1.580 1.670 1.530 1.780 1,437,000 1.6187 9.15%
2022-08-19 0 1.530 1.510 1.530 1.500 1.670 1,305,000 2,011,860 1.5417 1.530 1.510 1.530 1.500 1.670 1,305,000 1.5417 1.32%
2022-08-18 0 1.510 1.510 1.530 1.500 1.670 1,124,000 1,717,170 1.5277 1.510 1.510 1.530 1.500 1.670 1,124,000 1.5277 -5.63%
2022-08-17 0 1.600 1.560 1.600 1.500 1.700 929,000 1,433,210 1.5427 1.600 1.560 1.600 1.500 1.700 929,000 1.5427 3.90%
2022-08-16 0 1.540 1.440 1.540 1.490 1.650 347,000 535,700 1.5438 1.540 1.440 1.540 1.490 1.650 347,000 1.5438 6.94%
2022-08-15 0 1.440 1.430 1.460 1.400 1.490 241,000 348,290 1.4452 1.440 1.430 1.460 1.400 1.490 241,000 1.4452 0.70%
2022-08-12 0 1.430 1.420 1.430 1.400 1.490 199,000 285,500 1.4347 1.430 1.420 1.430 1.400 1.490 199,000 1.4347 2.88%
2022-08-11 0 1.390 1.350 1.390 1.330 1.400 135,000 184,080 1.3636 1.390 1.350 1.390 1.330 1.400 135,000 1.3636 9.45%
2022-08-10 0 1.270 1.270 1.350 1.270 1.570 1,287,000 1,730,030 1.3442 1.270 1.270 1.350 1.270 1.570 1,287,000 1.3442 -13.01%
2022-08-09 0 1.460 1.400 1.460 1.350 1.590 361,000 512,580 1.4199 1.460 1.400 1.460 1.350 1.590 361,000 1.4199 4.29%
2022-08-08 0 1.400 1.310 1.400 1.340 1.450 156,000 212,490 1.3621 1.400 1.310 1.400 1.340 1.450 156,000 1.3621 3.70%
2022-08-05 0 1.350 1.260 1.350 1.270 1.500 412,000 544,190 1.3208 1.350 1.260 1.350 1.270 1.500 412,000 1.3208 -1.46%
2022-08-04 0 1.370 1.320 1.370 1.330 1.390 73,525 99,007 1.3466 1.370 1.320 1.370 1.330 1.390 73,525 1.3466 -0.72%
2022-08-03 0 1.380 1.320 1.380 1.340 1.390 135,000 182,800 1.3541 1.380 1.320 1.380 1.340 1.390 135,000 1.3541 2.99%
2022-08-02 0 1.340 1.260 1.350 1.300 1.420 160,000 214,780 1.3424 1.340 1.260 1.350 1.300 1.420 160,000 1.3424 -3.60%
2022-08-01 0 1.390 1.340 1.390 1.320 1.420 103,000 137,180 1.3318 1.390 1.340 1.390 1.320 1.420 103,000 1.3318 2.21%
2022-07-29 0 1.360 1.260 1.360 1.340 1.390 233,000 317,360 1.3621 1.360 1.260 1.360 1.340 1.390 233,000 1.3621 2.26%
2022-07-28 0 1.330 1.250 1.330 1.240 1.340 423,000 545,890 1.2905 1.330 1.250 1.330 1.240 1.340 423,000 1.2905 4.72%
2022-07-27 0 1.270 1.210 1.270 1.150 1.280 438,000 542,040 1.2375 1.270 1.210 1.270 1.150 1.280 438,000 1.2375 0.79%
2022-07-26 0 1.260 1.200 1.260 1.140 1.300 61,000 76,050 1.2467 1.260 1.200 1.260 1.140 1.300 61,000 1.2467 -1.56%
2022-07-25 0 1.280 1.240 1.280 1.240 1.280 148,000 184,000 1.2432 1.280 1.240 1.280 1.240 1.280 148,000 1.2432 3.23%
2022-07-22 0 1.240 1.190 1.240 1.200 1.240 54,000 64,950 1.2028 1.240 1.190 1.240 1.200 1.240 54,000 1.2028 0.00%
2022-07-21 0 1.240 1.190 1.240 1.240 1.250 140,000 174,740 1.2481 1.240 1.190 1.240 1.240 1.250 140,000 1.2481 3.33%
2022-07-20 0 1.200 1.190 1.200 1.150 1.200 228,000 268,860 1.1792 1.200 1.190 1.200 1.150 1.200 228,000 1.1792 0.00%
2022-07-19 0 1.200 1.200 1.240 1.200 1.210 150,000 180,040 1.2003 1.200 1.200 1.240 1.200 1.210 150,000 1.2003 -0.83%
2022-07-18 0 1.210 1.210 1.260 1.200 1.220 283,000 341,050 1.2051 1.210 1.210 1.260 1.200 1.220 283,000 1.2051 -4.72%
2022-07-15 0 1.270 1.240 1.280 1.270 1.290 158,000 202,340 1.2806 1.270 1.240 1.280 1.270 1.290 158,000 1.2806 -7.30%
2022-07-14 0 1.370 1.270 1.370 - - 0 0 - 1.370 1.270 1.370 - - 0 - 0.00%
2022-07-13 0 1.370 1.270 1.370 - - 0 0 - 1.370 1.270 1.370 - - 0 - 0.00%
2022-07-12 0 1.370 1.310 1.370 - - 0 0 - 1.370 1.310 1.370 - - 0 - -2.14%
2022-07-11 0 1.400 1.370 1.400 1.380 1.420 201,000 282,040 1.4032 1.400 1.370 1.400 1.380 1.420 201,000 1.4032 2.19%
2022-07-08 0 1.370 1.270 1.370 1.280 1.380 810,000 1,078,460 1.3314 1.370 1.270 1.370 1.280 1.380 810,000 1.3314 6.20%
2022-07-07 0 1.290 1.220 1.290 1.250 1.330 594,000 765,960 1.2895 1.290 1.220 1.290 1.250 1.330 594,000 1.2895 4.88%
2022-07-06 0 1.230 1.170 1.230 1.150 1.260 643,000 769,640 1.1970 1.230 1.170 1.230 1.150 1.260 643,000 1.1970 6.96%
2022-07-05 0 1.150 1.140 1.150 1.110 1.440 3,991,000 4,842,370 1.2133 1.150 1.140 1.150 1.110 1.440 3,991,000 1.2133 -14.81%
2022-07-04 0 1.350 1.240 1.350 1.200 1.480 2,305,000 2,921,190 1.2673 1.350 1.240 1.350 1.200 1.480 2,305,000 1.2673 -0.74%
2022-06-30 0 1.360 1.270 1.340 1.190 1.460 2,215,000 2,745,400 1.2395 1.360 1.270 1.340 1.190 1.460 2,215,000 1.2395 2.26%
2022-06-29 0 1.330 1.220 1.330 1.300 1.370 54,000 71,000 1.3148 1.330 1.220 1.330 1.300 1.370 54,000 1.3148 3.91%
2022-06-28 0 1.280 1.240 1.280 1.240 1.350 213,000 269,960 1.2674 1.280 1.240 1.280 1.240 1.350 213,000 1.2674 0.00%
2022-06-27 0 1.280 1.270 1.320 1.280 1.350 79,000 104,910 1.3280 1.280 1.270 1.320 1.280 1.350 79,000 1.3280 -5.19%
2022-06-24 0 1.350 1.260 1.350 1.260 1.400 150,000 194,990 1.2999 1.350 1.260 1.350 1.260 1.400 150,000 1.2999 0.00%
2022-06-23 0 1.350 1.280 1.350 1.280 1.380 33,000 43,720 1.3248 1.350 1.280 1.350 1.280 1.380 33,000 1.3248 0.75%
2022-06-22 0 1.340 1.250 1.340 1.210 1.380 740,000 951,930 1.2864 1.340 1.250 1.340 1.210 1.380 740,000 1.2864 13.56%
2022-06-21 0 1.180 1.180 1.230 1.180 1.250 232,000 277,950 1.1981 1.180 1.180 1.230 1.180 1.250 232,000 1.1981 -1.67%
2022-06-20 0 1.200 1.200 1.230 1.200 1.380 1,548,000 1,946,150 1.2572 1.200 1.200 1.230 1.200 1.380 1,548,000 1.2572 -11.11%
2022-06-17 0 1.350 1.230 1.350 1.180 1.350 657,000 838,890 1.2768 1.350 1.230 1.350 1.180 1.350 657,000 1.2768 8.00%
2022-06-16 0 1.250 1.170 1.190 1.150 1.290 693,000 834,750 1.2045 1.250 1.170 1.190 1.150 1.290 693,000 1.2045 -0.79%
2022-06-15 0 1.260 1.160 1.260 1.140 1.280 194,000 235,630 1.2146 1.260 1.160 1.260 1.140 1.280 194,000 1.2146 3.28%
2022-06-14 0 1.220 1.130 1.220 1.140 1.240 176,000 212,250 1.2060 1.220 1.130 1.220 1.140 1.240 176,000 1.2060 2.52%
2022-06-13 0 1.190 1.130 1.190 1.120 1.220 74,000 85,850 1.1601 1.190 1.130 1.190 1.120 1.220 74,000 1.1601 -3.25%
2022-06-10 0 1.230 1.200 1.230 1.090 1.250 442,000 520,790 1.1783 1.230 1.200 1.230 1.090 1.250 442,000 1.1783 3.36%
2022-06-09 0 1.190 1.140 1.190 0.980 1.220 2,329,000 2,507,220 1.0765 1.190 1.140 1.190 0.980 1.220 2,329,000 1.0765 4.39%
2022-06-08 0 1.140 1.140 1.160 1.100 1.500 2,320,000 2,697,770 1.1628 1.140 1.140 1.160 1.100 1.500 2,320,000 1.1628 -14.93%
2022-06-07 0 1.340 1.310 1.340 1.170 1.600 1,451,000 1,910,010 1.3163 1.340 1.310 1.340 1.170 1.600 1,451,000 1.3163 11.67%
2022-06-06 0 1.200 1.150 1.200 1.100 1.250 567,000 664,650 1.1722 1.200 1.150 1.200 1.100 1.250 567,000 1.1722 1.69%
2022-06-02 0 1.180 1.100 1.180 1.000 1.190 276,000 305,280 1.1061 1.180 1.100 1.180 1.000 1.190 276,000 1.1061 5.36%
2022-06-01 0 1.120 1.100 1.140 1.090 1.240 909,000 1,009,620 1.1107 1.120 1.100 1.140 1.090 1.240 909,000 1.1107 -8.94%
2022-05-31 0 1.230 1.170 1.230 1.070 1.280 653,000 781,980 1.1975 1.230 1.170 1.230 1.070 1.280 653,000 1.1975 7.89%
2022-05-30 0 1.140 1.080 1.140 1.050 1.170 201,000 218,890 1.0890 1.140 1.080 1.140 1.050 1.170 201,000 1.0890 5.56%
2022-05-27 0 1.080 1.070 1.130 1.070 1.140 303,000 330,880 1.0920 1.080 1.070 1.130 1.070 1.140 303,000 1.0920 -1.82%
2022-05-26 0 1.100 1.100 1.140 1.100 1.170 565,000 633,670 1.1215 1.100 1.100 1.140 1.100 1.170 565,000 1.1215 -1.79%
2022-05-25 0 1.120 1.110 1.170 1.100 1.240 710,000 820,440 1.1555 1.120 1.110 1.170 1.100 1.240 710,000 1.1555 0.00%
2022-05-24 0 1.120 1.090 1.130 1.090 1.170 479,000 531,980 1.1106 1.120 1.090 1.130 1.090 1.170 479,000 1.1106 -5.08%
2022-05-23 0 1.180 1.120 1.180 1.100 1.280 564,000 645,890 1.1452 1.180 1.120 1.180 1.100 1.280 564,000 1.1452 7.27%
2022-05-20 0 1.100 1.100 1.150 1.100 1.240 283,000 316,820 1.1195 1.100 1.100 1.150 1.100 1.240 283,000 1.1195 -7.56%
2022-05-19 0 1.190 1.100 1.190 1.100 1.270 257,000 304,860 1.1862 1.190 1.100 1.190 1.100 1.270 257,000 1.1862 2.59%
2022-05-18 0 1.160 1.100 1.160 1.080 1.280 311,000 372,470 1.1977 1.160 1.100 1.160 1.080 1.280 311,000 1.1977 5.45%
2022-05-17 0 1.100 1.060 1.160 1.100 1.350 738,000 844,220 1.1439 1.100 1.060 1.160 1.100 1.350 738,000 1.1439 -3.51%
2022-05-16 0 1.140 1.050 1.140 1.100 1.170 102,000 112,320 1.1012 1.140 1.050 1.140 1.100 1.170 102,000 1.1012 5.56%
2022-05-13 0 1.080 1.080 1.100 1.070 1.080 22,000 23,680 1.0764 1.080 1.080 1.100 1.070 1.080 22,000 1.0764 1.89%
2022-05-12 0 1.060 1.060 1.100 1.060 1.100 304,000 332,240 1.0929 1.060 1.060 1.100 1.060 1.100 304,000 1.0929 -3.64%
2022-05-11 0 1.100 1.060 1.100 1.080 1.110 107,000 115,770 1.0820 1.100 1.060 1.100 1.080 1.110 107,000 1.0820 -0.90%
2022-05-10 0 1.110 1.050 1.110 1.050 1.110 107,000 115,410 1.0786 1.110 1.050 1.110 1.050 1.110 107,000 1.0786 6.73%
2022-05-06 0 1.040 1.040 1.070 1.040 1.110 91,000 96,230 1.0575 1.040 1.040 1.070 1.040 1.110 91,000 1.0575 -6.31%
2022-05-05 0 1.110 1.080 1.130 1.050 1.160 44,000 48,230 1.0961 1.110 1.080 1.130 1.050 1.160 44,000 1.0961 3.74%
2022-05-04 0 1.070 1.060 1.140 1.050 1.100 60,000 63,640 1.0607 1.070 1.060 1.140 1.050 1.100 60,000 1.0607 -6.14%
2022-05-03 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2022-04-29 0 1.140 1.020 1.140 1.020 1.150 57,000 63,900 1.1211 1.140 1.020 1.140 1.020 1.150 57,000 1.1211 4.59%
2022-04-28 0 1.090 0.900 1.100 1.090 1.100 154,000 168,360 1.0932 1.090 0.900 1.100 1.090 1.100 154,000 1.0932 7.92%
2022-04-27 0 1.010 1.010 1.060 1.010 1.110 52,000 53,510 1.0290 1.010 1.010 1.060 1.010 1.110 52,000 1.0290 -5.61%
2022-04-26 0 1.070 1.040 1.110 1.000 1.170 198,000 216,230 1.0921 1.070 1.040 1.110 1.000 1.170 198,000 1.0921 1.90%
2022-04-25 0 1.050 1.050 1.140 1.050 1.240 37,000 39,600 1.0703 1.050 1.050 1.140 1.050 1.240 37,000 1.0703 -7.89%
2022-04-22 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2022-04-21 0 1.140 1.040 1.140 1.140 1.140 1,000 1,140 1.1400 1.140 1.040 1.140 1.140 1.140 1,000 1.1400 0.00%
2022-04-20 0 1.140 0.960 1.140 1.140 1.160 3,000 3,440 1.1467 1.140 0.960 1.140 1.140 1.160 3,000 1.1467 7.55%
2022-04-19 0 1.060 1.030 1.090 0.920 1.190 36,000 37,170 1.0325 1.060 1.030 1.090 0.920 1.190 36,000 1.0325 -0.93%
2022-04-14 0 1.070 1.040 1.120 1.070 1.120 54,000 59,050 1.0935 1.070 1.040 1.120 1.070 1.120 54,000 1.0935 -0.93%
2022-04-13 0 1.080 1.000 1.090 1.080 1.130 78,000 84,290 1.0806 1.080 1.000 1.090 1.080 1.130 78,000 1.0806 4.85%
2022-04-12 0 1.030 0.980 1.070 0.930 1.150 275,000 283,460 1.0308 1.030 0.980 1.070 0.930 1.150 275,000 1.0308 -5.50%
2022-04-11 0 1.090 1.020 1.090 1.090 1.130 10,000 10,940 1.0940 1.090 1.020 1.090 1.090 1.130 10,000 1.0940 4.81%
2022-04-08 0 1.040 1.020 1.040 0.870 1.060 456,000 453,020 0.9935 1.040 1.020 1.040 0.870 1.060 456,000 0.9935 22.35%
2022-04-07 0 0.850 0.850 0.890 0.850 0.890 174,000 150,960 0.8676 0.850 0.850 0.890 0.850 0.890 174,000 0.8676 -3.41%
2022-04-06 0 0.880 0.850 0.880 0.800 0.890 158,000 136,050 0.8611 0.880 0.850 0.880 0.800 0.890 158,000 0.8611 2.33%
2022-04-04 0 0.860 0.800 0.860 0.830 0.880 128,000 111,500 0.8711 0.860 0.800 0.860 0.830 0.880 128,000 0.8711 -2.27%
2022-04-01 0 0.880 0.840 0.880 0.800 0.880 9,119,000 7,549,760 0.8279 0.880 0.840 0.880 0.800 0.880 9,119,000 0.8279 8.64%
2022-03-31 0 0.810 0.810 0.830 0.810 0.840 395,020 326,724 0.8271 0.810 0.810 0.830 0.810 0.840 395,020 0.8271 6.58%
2022-03-30 0 0.760 0.760 0.830 0.750 0.790 73,000 55,560 0.7611 0.760 0.760 0.830 0.750 0.790 73,000 0.7611 5.56%
2022-03-29 0 0.720 0.720 0.800 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.800 0.720 0.720 20,000 0.7200 2.86%
2022-03-28 0 0.700 0.640 0.740 0.700 0.700 84,000 58,800 0.7000 0.700 0.640 0.740 0.700 0.700 84,000 0.7000 11.11%
2022-03-25 0 0.630 0.620 0.700 0.620 0.620 130,000 79,700 0.6131 0.630 0.620 0.700 0.620 0.620 130,000 0.6131 -10.00%
2022-03-24 0 0.700 0.650 0.700 0.620 0.710 2,000 1,330 0.6650 0.700 0.650 0.700 0.620 0.710 2,000 0.6650 -1.41%
2022-03-23 0 0.710 0.650 0.710 0.710 0.710 6,000 4,260 0.7100 0.710 0.650 0.710 0.710 0.710 6,000 0.7100 0.00%
2022-03-22 0 0.710 0.650 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.650 0.710 0.710 0.710 10,000 0.7100 0.00%
2022-03-21 0 0.710 0.620 0.710 0.700 0.710 22,000 15,590 0.7086 0.710 0.620 0.710 0.700 0.710 22,000 0.7086 -4.05%
2022-03-18 0 0.740 0.610 0.750 - - 0 0 - 0.740 0.610 0.750 - - 0 - 0.00%
2022-03-17 0 0.740 0.570 0.740 0.740 0.740 19,000 14,060 0.7400 0.740 0.570 0.740 0.740 0.740 19,000 0.7400 -1.33%
2022-03-16 0 0.750 0.690 0.750 0.690 0.750 132,000 97,060 0.7353 0.750 0.690 0.750 0.690 0.750 132,000 0.7353 8.70%
2022-03-15 0 0.690 0.690 0.710 0.660 0.810 459,000 330,330 0.7197 0.690 0.690 0.710 0.660 0.810 459,000 0.7197 -16.87%
2022-03-14 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2022-03-11 0 0.830 0.770 0.830 0.830 0.830 44,000 36,520 0.8300 0.830 0.770 0.830 0.830 0.830 44,000 0.8300 -1.19%
2022-03-10 0 0.840 0.830 0.840 0.840 0.850 19,000 15,980 0.8411 0.840 0.830 0.840 0.840 0.850 19,000 0.8411 3.70%
2022-03-09 0 0.810 0.700 0.840 0.810 0.810 5,000 4,050 0.8100 0.810 0.700 0.840 0.810 0.810 5,000 0.8100 0.00%
2022-03-08 0 0.810 0.810 0.850 0.810 0.820 22,000 18,010 0.8186 0.810 0.810 0.850 0.810 0.820 22,000 0.8186 -1.22%
2022-03-07 0 0.820 0.820 0.830 0.820 0.820 91,000 74,620 0.8200 0.820 0.820 0.830 0.820 0.820 91,000 0.8200 -3.53%
2022-03-04 0 0.850 0.850 0.900 0.850 0.850 96,000 81,600 0.8500 0.850 0.850 0.900 0.850 0.850 96,000 0.8500 -2.30%
2022-03-03 0 0.870 0.870 0.910 0.860 0.870 5,000 4,330 0.8660 0.870 0.870 0.910 0.860 0.870 5,000 0.8660 -6.45%
2022-03-02 0 0.930 0.870 0.930 0.970 0.970 2,000 1,940 0.9700 0.930 0.870 0.930 0.970 0.970 2,000 0.9700 3.33%
2022-03-01 0 0.900 0.890 0.900 0.900 0.980 111,000 102,110 0.9199 0.900 0.890 0.900 0.900 0.980 111,000 0.9199 -5.26%
2022-02-28 0 0.950 0.910 0.940 0.840 0.950 307,000 277,080 0.9025 0.950 0.910 0.940 0.840 0.950 307,000 0.9025 10.47%
2022-02-25 0 0.860 0.830 0.860 0.830 0.870 276,000 232,220 0.8414 0.860 0.830 0.860 0.830 0.870 276,000 0.8414 3.61%
2022-02-24 0 0.830 0.830 0.840 0.830 0.840 40,000 33,230 0.8308 0.830 0.830 0.840 0.830 0.840 40,000 0.8308 -1.19%
2022-02-23 0 0.840 0.840 0.850 0.830 0.840 530,000 444,600 0.8389 0.840 0.840 0.850 0.830 0.840 530,000 0.8389 0.00%
2022-02-22 0 0.840 0.830 0.850 0.840 0.850 70,000 58,900 0.8414 0.840 0.830 0.850 0.840 0.850 70,000 0.8414 -1.18%
2022-02-21 0 0.850 0.840 0.850 0.830 0.850 199,000 167,160 0.8400 0.850 0.840 0.850 0.830 0.850 199,000 0.8400 2.41%
2022-02-18 0 0.830 0.830 0.840 0.830 0.850 967,000 816,110 0.8440 0.830 0.830 0.840 0.830 0.850 967,000 0.8440 -2.35%
2022-02-17 0 0.850 0.840 0.850 0.830 0.850 691,000 578,220 0.8368 0.850 0.840 0.850 0.830 0.850 691,000 0.8368 1.19%
2022-02-16 0 0.840 0.830 0.840 0.830 0.840 436,000 366,090 0.8397 0.840 0.830 0.840 0.830 0.840 436,000 0.8397 0.00%
2022-02-15 0 0.840 0.830 0.840 0.830 0.850 359,000 302,190 0.8418 0.840 0.830 0.840 0.830 0.850 359,000 0.8418 0.00%
2022-02-14 0 0.840 0.830 0.840 0.840 0.850 688,000 578,350 0.8406 0.840 0.830 0.840 0.840 0.850 688,000 0.8406 -1.18%
2022-02-11 0 0.850 0.850 0.860 0.840 0.860 286,000 243,070 0.8499 0.850 0.850 0.860 0.840 0.860 286,000 0.8499 1.19%
2022-02-10 0 0.840 0.840 0.860 0.840 0.860 429,000 367,420 0.8565 0.840 0.840 0.860 0.840 0.860 429,000 0.8565 -2.33%
2022-02-09 0 0.860 0.860 0.870 0.860 0.870 136,000 117,560 0.8644 0.860 0.860 0.870 0.860 0.870 136,000 0.8644 -1.15%
2022-02-08 0 0.870 0.870 0.890 0.870 0.890 479,000 422,530 0.8821 0.870 0.870 0.890 0.870 0.890 479,000 0.8821 -2.25%
2022-02-07 0 0.890 0.890 0.940 0.870 0.950 245,000 219,630 0.8964 0.890 0.890 0.940 0.870 0.950 245,000 0.8964 -4.30%
2022-02-04 0 0.930 0.900 0.930 0.860 1.120 318,000 286,140 0.8998 0.930 0.900 0.930 0.860 1.120 318,000 0.8998 6.90%
2022-01-31 0 0.870 0.870 0.950 0.870 0.890 31,000 27,010 0.8713 0.870 0.870 0.950 0.870 0.890 31,000 0.8713 -2.25%
2022-01-28 0 0.890 0.860 0.890 0.870 0.970 606,000 549,850 0.9073 0.890 0.860 0.890 0.870 0.970 606,000 0.9073 8.54%
2022-01-27 0 0.820 0.820 0.950 0.820 0.970 305,000 282,330 0.9257 0.820 0.820 0.950 0.820 0.970 305,000 0.9257 -15.46%
2022-01-26 0 0.970 0.950 0.970 0.900 1.040 807,000 775,310 0.9607 0.970 0.950 0.970 0.900 1.040 807,000 0.9607 2.11%
2022-01-25 0 0.950 0.930 0.950 0.920 1.050 125,000 116,760 0.9341 0.950 0.930 0.950 0.920 1.050 125,000 0.9341 -9.52%
2022-01-24 0 1.050 0.960 1.050 1.070 1.090 41,000 44,050 1.0744 1.050 0.960 1.050 1.070 1.090 41,000 1.0744 0.00%
2022-01-21 0 1.050 0.990 1.050 1.000 1.090 347,000 354,200 1.0207 1.050 0.990 1.050 1.000 1.090 347,000 1.0207 9.37%
2022-01-20 0 0.960 0.960 0.980 0.950 1.000 111,000 106,480 0.9593 0.960 0.960 0.980 0.950 1.000 111,000 0.9593 -2.04%
2022-01-19 0 0.980 0.980 1.000 0.940 1.000 114,000 109,480 0.9604 0.980 0.980 1.000 0.940 1.000 114,000 0.9604 0.00%
2022-01-18 0 0.980 0.970 0.990 0.960 1.060 862,000 855,390 0.9923 0.980 0.970 0.990 0.960 1.060 862,000 0.9923 -5.77%
2022-01-17 0 1.040 1.010 1.040 1.000 1.300 864,000 914,080 1.0580 1.040 1.010 1.040 1.000 1.300 864,000 1.0580 -5.45%
2022-01-14 0 1.100 1.090 1.100 1.070 1.250 1,261,000 1,438,510 1.1408 1.100 1.090 1.100 1.070 1.250 1,261,000 1.1408 -13.39%
2022-01-13 0 1.270 1.230 1.270 1.130 1.620 13,179,373 18,351,973 1.3925 1.270 1.230 1.270 1.130 1.620 13,179,373 1.3925 12.39%
2022-01-12 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2022-01-11 0 1.130 1.050 1.130 1.140 1.150 23,000 26,280 1.1426 1.130 1.050 1.130 1.140 1.150 23,000 1.1426 -0.88%
2022-01-10 0 1.140 1.030 1.160 1.100 1.180 50,000 55,160 1.1032 1.140 1.030 1.160 1.100 1.180 50,000 1.1032 3.64%
2022-01-07 0 1.100 1.050 1.100 1.030 1.190 307,000 336,820 1.0971 1.100 1.050 1.100 1.030 1.190 307,000 1.0971 0.00%
2022-01-06 0 1.100 1.030 1.120 1.020 1.110 112,000 120,340 1.0745 1.100 1.030 1.120 1.020 1.110 112,000 1.0745 0.92%
2022-01-05 0 1.090 1.080 1.090 1.090 1.200 92,000 103,060 1.1202 1.090 1.080 1.090 1.090 1.200 92,000 1.1202 0.93%
2022-01-04 0 1.080 1.020 1.080 1.000 1.100 67,000 70,620 1.0540 1.080 1.020 1.080 1.000 1.100 67,000 1.0540 11.34%
2022-01-03 0 0.970 0.960 1.030 - - 0 0 - 0.970 0.960 1.030 - - 0 - 0.00%
2021-12-31 0 0.970 0.970 1.030 0.970 1.100 24,000 24,530 1.0221 0.970 0.970 1.030 0.970 1.100 24,000 1.0221 -1.02%
2021-12-30 0 0.980 0.980 1.030 0.980 1.100 91,000 94,770 1.0414 0.980 0.980 1.030 0.980 1.100 91,000 1.0414 1.03%
2021-12-29 0 0.970 0.970 1.000 0.970 0.970 26,000 25,220 0.9700 0.970 0.970 1.000 0.970 0.970 26,000 0.9700 -3.00%
2021-12-28 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -1.96%
2021-12-24 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - -0.97%
2021-12-23 0 1.030 0.920 1.030 1.000 1.030 4,000 4,030 1.0075 1.030 0.920 1.030 1.000 1.030 4,000 1.0075 3.00%
2021-12-22 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2021-12-21 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2021-12-20 0 1.000 0.950 1.010 0.910 1.010 189,000 179,330 0.9488 1.000 0.950 1.010 0.910 1.010 189,000 0.9488 2.04%
2021-12-17 0 0.980 0.960 1.050 - - 0 0 - 0.980 0.960 1.050 - - 0 - 0.00%
2021-12-16 0 0.980 0.950 1.040 0.950 1.090 363,000 355,280 0.9787 0.980 0.950 1.040 0.950 1.090 363,000 0.9787 -6.67%
2021-12-15 0 1.050 1.000 1.050 1.070 1.070 1,000 1,070 1.0700 1.050 1.000 1.050 1.070 1.070 1,000 1.0700 7.14%
2021-12-14 0 0.980 0.980 1.080 0.980 1.140 9,000 9,640 1.0711 0.980 0.980 1.080 0.980 1.140 9,000 1.0711 0.00%
2021-12-13 0 0.980 0.980 1.060 0.980 1.090 58,000 61,000 1.0517 0.980 0.980 1.060 0.980 1.090 58,000 1.0517 -2.00%
2021-12-10 0 1.000 0.950 1.050 1.000 1.060 22,000 22,140 1.0064 1.000 0.950 1.050 1.000 1.060 22,000 1.0064 -3.85%
2021-12-09 0 1.040 1.010 1.070 1.040 1.100 11,000 11,500 1.0455 1.040 1.010 1.070 1.040 1.100 11,000 1.0455 5.05%
2021-12-08 0 0.990 0.990 1.070 0.980 1.180 90,000 97,050 1.0783 0.990 0.990 1.070 0.980 1.180 90,000 1.0783 -2.94%
2021-12-07 0 1.020 0.960 1.050 0.970 1.050 25,000 25,640 1.0256 1.020 0.960 1.050 0.970 1.050 25,000 1.0256 6.25%
2021-12-06 0 0.960 0.960 1.040 0.910 0.960 54,000 51,140 0.9470 0.960 0.960 1.040 0.910 0.960 54,000 0.9470 -5.88%
2021-12-03 0 1.020 0.970 1.050 0.970 1.020 97,000 98,480 1.0153 1.020 0.970 1.050 0.970 1.020 97,000 1.0153 0.00%
2021-12-02 0 1.020 0.990 1.020 0.950 1.040 203,000 198,920 0.9799 1.020 0.990 1.020 0.950 1.040 203,000 0.9799 4.08%
2021-12-01 0 0.980 0.960 1.060 0.950 1.100 119,000 115,020 0.9666 0.980 0.960 1.060 0.950 1.100 119,000 0.9666 -2.97%
2021-11-30 0 1.010 0.980 1.010 0.920 1.030 1,437,000 1,421,130 0.9890 1.010 0.980 1.010 0.920 1.030 1,437,000 0.9890 7.45%
2021-11-29 0 0.940 0.940 0.950 0.890 0.940 211,000 195,100 0.9246 0.940 0.940 0.950 0.890 0.940 211,000 0.9246 -4.08%
2021-11-26 0 0.980 0.940 0.990 0.980 0.990 251,000 246,480 0.9820 0.980 0.940 0.990 0.980 0.990 251,000 0.9820 -2.00%
2021-11-25 0 1.000 0.950 1.010 0.940 1.000 22,000 21,940 0.9973 1.000 0.950 1.010 0.940 1.000 22,000 0.9973 -2.91%
2021-11-24 0 1.030 0.970 1.050 0.970 1.030 111,000 110,940 0.9995 1.030 0.970 1.050 0.970 1.030 111,000 0.9995 6.19%
2021-11-23 0 0.970 0.970 1.010 0.950 0.970 20,000 19,200 0.9600 0.970 0.970 1.010 0.950 0.970 20,000 0.9600 0.00%
2021-11-22 0 0.970 0.930 0.970 0.960 0.970 117,000 112,830 0.9644 0.970 0.930 0.970 0.960 0.970 117,000 0.9644 -1.02%
2021-11-19 0 0.980 0.940 0.980 0.900 1.010 84,000 82,640 0.9838 0.980 0.940 0.980 0.900 1.010 84,000 0.9838 -5.77%
2021-11-18 0 1.040 1.010 1.050 1.010 1.060 71,000 73,920 1.0411 1.040 1.010 1.050 1.010 1.060 71,000 1.0411 0.97%
2021-11-17 0 1.030 1.000 1.030 1.000 1.030 21,000 21,030 1.0014 1.030 1.000 1.030 1.000 1.030 21,000 1.0014 0.00%
2021-11-16 0 1.030 1.070 1.100 1.000 1.060 56,000 57,160 1.0207 1.030 1.070 1.100 1.000 1.060 56,000 1.0207 -2.83%
2021-11-15 0 1.060 1.040 1.060 1.020 1.150 86,000 91,800 1.0674 1.060 1.040 1.060 1.020 1.150 86,000 1.0674 0.95%
2021-11-12 0 1.050 1.000 1.070 1.000 1.080 10,000 10,250 1.0250 1.050 1.000 1.070 1.000 1.080 10,000 1.0250 0.00%
2021-11-11 0 1.050 1.000 1.070 1.000 1.050 24,000 24,310 1.0129 1.050 1.000 1.070 1.000 1.050 24,000 1.0129 0.00%
2021-11-10 0 1.050 1.020 1.050 0.990 1.080 497,000 518,110 1.0425 1.050 1.020 1.050 0.990 1.080 497,000 1.0425 9.37%
2021-11-09 0 0.960 1.000 1.020 0.960 1.090 103,000 104,170 1.0114 0.960 1.000 1.020 0.960 1.090 103,000 1.0114 -4.00%
2021-11-08 0 1.000 0.990 1.000 0.900 1.150 1,592,000 1,618,410 1.0166 1.000 0.990 1.000 0.900 1.150 1,592,000 1.0166 5.26%
2021-11-05 0 0.950 0.880 0.970 0.830 1.000 71,000 65,130 0.9173 0.950 0.880 0.970 0.830 1.000 71,000 0.9173 10.47%
2021-11-04 0 0.860 0.850 0.890 0.850 1.000 111,000 97,550 0.8788 0.860 0.850 0.890 0.850 1.000 111,000 0.8788 -7.53%
2021-11-03 0 0.930 0.880 0.930 0.840 0.930 220,000 198,080 0.9004 0.930 0.880 0.930 0.840 0.930 220,000 0.9004 5.68%
2021-11-02 0 0.880 0.840 0.880 0.840 0.910 153,000 136,930 0.8950 0.880 0.840 0.880 0.840 0.910 153,000 0.8950 4.76%
2021-11-01 0 0.840 0.840 0.900 0.840 0.910 113,000 99,850 0.8836 0.840 0.840 0.900 0.840 0.910 113,000 0.8836 -4.55%
2021-10-29 0 0.880 0.830 0.880 0.830 0.890 127,000 111,960 0.8816 0.880 0.830 0.880 0.830 0.890 127,000 0.8816 2.33%
2021-10-28 0 0.860 0.840 0.860 0.820 0.890 261,000 227,010 0.8698 0.860 0.840 0.860 0.820 0.890 261,000 0.8698 1.18%
2021-10-27 0 0.850 0.830 0.850 0.800 0.890 77,000 64,370 0.8360 0.850 0.830 0.850 0.800 0.890 77,000 0.8360 2.41%
2021-10-26 0 0.830 0.810 0.850 0.810 0.900 562,000 497,610 0.8854 0.830 0.810 0.850 0.810 0.900 562,000 0.8854 -6.74%
2021-10-25 0 0.890 0.830 0.890 0.830 0.890 150,000 132,330 0.8822 0.890 0.830 0.890 0.830 0.890 150,000 0.8822 3.49%
2021-10-22 0 0.860 0.830 0.870 0.810 0.860 251,000 208,410 0.8303 0.860 0.830 0.870 0.810 0.860 251,000 0.8303 -1.15%
2021-10-21 0 0.870 0.810 0.870 0.810 0.890 9,000 7,580 0.8422 0.870 0.810 0.870 0.810 0.890 9,000 0.8422 8.75%
2021-10-20 0 0.800 0.800 0.870 0.800 0.880 44,000 35,630 0.8098 0.800 0.800 0.870 0.800 0.880 44,000 0.8098 -4.76%
2021-10-19 0 0.840 0.840 0.890 0.810 0.900 232,000 205,090 0.8840 0.840 0.840 0.890 0.810 0.900 232,000 0.8840 -4.55%
2021-10-18 0 0.880 0.850 0.890 0.830 0.890 557,000 488,380 0.8768 0.880 0.850 0.890 0.830 0.890 557,000 0.8768 1.15%
2021-10-15 0 0.870 0.830 0.870 0.830 0.890 259,000 218,310 0.8429 0.870 0.830 0.870 0.830 0.890 259,000 0.8429 2.35%
2021-10-12 0 0.850 0.840 0.870 0.800 0.880 581,000 505,560 0.8702 0.850 0.840 0.870 0.800 0.880 581,000 0.8702 2.41%
2021-10-11 0 0.830 0.820 0.840 0.770 0.880 995,000 841,300 0.8455 0.830 0.820 0.840 0.770 0.880 995,000 0.8455 0.00%
2021-10-08 0 0.830 0.790 0.830 0.740 0.830 699,000 564,200 0.8072 0.830 0.790 0.830 0.740 0.830 699,000 0.8072 1.22%
2021-10-07 0 0.820 0.820 0.840 0.770 0.850 928,000 767,990 0.8276 0.820 0.820 0.840 0.770 0.850 928,000 0.8276 0.00%
2021-10-06 0 0.820 0.800 0.820 0.760 0.820 416,000 329,170 0.7913 0.820 0.800 0.820 0.760 0.820 416,000 0.7913 2.50%
2021-10-05 0 0.800 0.780 0.800 0.740 0.800 451,000 345,120 0.7652 0.800 0.780 0.800 0.740 0.800 451,000 0.7652 5.26%
2021-10-04 0 0.760 0.760 0.800 0.750 0.800 273,000 212,270 0.7775 0.760 0.760 0.800 0.750 0.800 273,000 0.7775 -3.80%
2021-09-30 0 0.790 0.760 0.790 0.710 0.800 847,000 632,890 0.7472 0.790 0.760 0.790 0.710 0.800 847,000 0.7472 8.22%
2021-09-29 0 0.730 0.730 0.760 0.720 0.770 238,000 175,120 0.7358 0.730 0.730 0.760 0.720 0.770 238,000 0.7358 0.00%
2021-09-28 0 0.730 0.730 0.770 0.730 0.800 321,000 241,340 0.7518 0.730 0.730 0.770 0.730 0.800 321,000 0.7518 -6.41%
2021-09-27 0 0.780 0.740 0.780 0.710 0.780 284,000 213,100 0.7504 0.780 0.740 0.780 0.710 0.780 284,000 0.7504 1.30%
2021-09-24 0 0.770 0.750 0.780 0.750 0.790 305,000 229,920 0.7538 0.770 0.750 0.780 0.750 0.790 305,000 0.7538 0.00%
2021-09-23 0 0.770 0.760 0.780 0.750 0.780 606,000 458,450 0.7565 0.770 0.760 0.780 0.750 0.780 606,000 0.7565 2.67%
2021-09-21 0 0.750 0.750 0.780 0.720 0.800 362,000 272,500 0.7528 0.750 0.750 0.780 0.720 0.800 362,000 0.7528 -1.32%
2021-09-20 0 0.760 0.750 0.780 0.720 0.780 871,000 655,160 0.7522 0.760 0.750 0.780 0.720 0.780 871,000 0.7522 4.11%
2021-09-17 0 0.730 0.730 0.780 0.710 0.840 963,000 755,240 0.7843 0.730 0.730 0.780 0.710 0.840 963,000 0.7843 -2.67%
2021-09-16 0 0.750 0.720 0.750 0.720 0.750 297,000 218,360 0.7352 0.750 0.720 0.750 0.720 0.750 297,000 0.7352 0.00%
2021-09-15 0 0.750 0.720 0.750 0.700 0.750 569,000 410,920 0.7222 0.750 0.720 0.750 0.700 0.750 569,000 0.7222 5.63%
2021-09-14 0 0.710 0.690 0.710 0.680 0.730 312,000 219,930 0.7049 0.710 0.690 0.710 0.680 0.730 312,000 0.7049 -1.39%
2021-09-13 0 0.720 0.700 0.720 0.670 0.720 465,000 324,830 0.6986 0.720 0.700 0.720 0.670 0.720 465,000 0.6986 4.35%
2021-09-10 0 0.690 0.690 0.720 0.690 0.730 164,000 115,490 0.7042 0.690 0.690 0.720 0.690 0.730 164,000 0.7042 -4.17%
2021-09-09 0 0.720 0.700 0.740 0.660 0.720 512,000 354,800 0.6930 0.720 0.700 0.740 0.660 0.720 512,000 0.6930 1.41%
2021-09-08 0 0.710 0.700 0.710 0.670 0.710 564,000 392,770 0.6964 0.710 0.700 0.710 0.670 0.710 564,000 0.6964 4.41%
2021-09-07 0 0.680 0.670 0.710 0.680 0.720 428,000 298,870 0.6983 0.680 0.670 0.710 0.680 0.720 428,000 0.6983 -9.33%
2021-09-06 0 0.750 0.710 0.750 0.660 0.750 694,000 486,140 0.7005 0.750 0.710 0.750 0.660 0.750 694,000 0.7005 11.94%
2021-09-03 0 0.670 0.670 0.700 0.630 0.700 381,000 258,340 0.6781 0.670 0.670 0.700 0.630 0.700 381,000 0.6781 1.52%
2021-09-02 0 0.660 0.660 0.670 0.650 0.700 250,000 166,410 0.6656 0.660 0.660 0.670 0.650 0.700 250,000 0.6656 3.13%
2021-09-01 0 0.640 0.630 0.680 0.620 0.670 314,000 204,820 0.6523 0.640 0.630 0.680 0.620 0.670 314,000 0.6523 1.59%
2021-08-31 0 0.630 0.620 0.630 0.630 0.640 71,000 45,240 0.6372 0.630 0.620 0.630 0.630 0.640 71,000 0.6372 0.00%
2021-08-30 0 0.630 0.630 0.650 0.590 0.670 614,000 390,900 0.6366 0.630 0.630 0.650 0.590 0.670 614,000 0.6366 -3.08%
2021-08-27 0 0.650 0.630 0.670 0.630 0.650 351,000 225,920 0.6436 0.650 0.630 0.670 0.630 0.650 351,000 0.6436 3.17%
2021-08-26 0 0.630 0.620 0.640 0.580 0.650 728,000 450,550 0.6189 0.630 0.620 0.640 0.580 0.650 728,000 0.6189 3.28%
2021-08-25 0 0.610 0.590 0.610 0.540 0.670 888,000 547,080 0.6161 0.610 0.590 0.610 0.540 0.670 888,000 0.6161 8.93%
2021-08-24 0 0.560 0.560 0.590 0.560 0.570 14,000 7,880 0.5629 0.560 0.560 0.590 0.560 0.570 14,000 0.5629 -6.67%
2021-08-23 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-08-20 0 0.600 0.570 0.600 0.570 0.610 72,000 43,180 0.5997 0.600 0.570 0.600 0.570 0.610 72,000 0.5997 -1.64%
2021-08-19 0 0.610 0.570 0.670 0.600 0.610 100,000 60,960 0.6096 0.610 0.570 0.670 0.600 0.610 100,000 0.6096 0.00%
2021-08-18 0 0.610 0.610 0.650 0.600 0.610 366,000 221,760 0.6059 0.610 0.610 0.650 0.600 0.610 366,000 0.6059 1.67%
2021-08-17 0 0.600 0.570 0.630 0.600 0.600 50,000 30,000 0.6000 0.600 0.570 0.630 0.600 0.600 50,000 0.6000 0.00%
2021-08-16 0 0.600 0.570 0.630 0.590 0.600 351,000 210,530 0.5998 0.600 0.570 0.630 0.590 0.600 351,000 0.5998 0.00%
2021-08-13 0 0.600 0.600 0.620 0.600 0.600 273,000 163,800 0.6000 0.600 0.600 0.620 0.600 0.600 273,000 0.6000 0.00%
2021-08-12 0 0.600 0.560 0.660 0.600 0.630 358,000 217,970 0.6089 0.600 0.560 0.660 0.600 0.630 358,000 0.6089 -4.76%
2021-08-11 0 0.630 0.600 0.630 0.600 0.630 51,000 30,630 0.6006 0.630 0.600 0.630 0.600 0.630 51,000 0.6006 -3.08%
2021-08-10 0 0.650 0.600 0.650 0.600 0.650 111,000 66,750 0.6014 0.650 0.600 0.650 0.600 0.650 111,000 0.6014 8.33%
2021-08-09 0 0.600 0.600 0.650 0.600 0.600 128,000 76,800 0.6000 0.600 0.600 0.650 0.600 0.600 128,000 0.6000 1.69%
2021-08-06 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2021-08-05 0 0.590 0.590 0.600 0.590 0.600 35,000 20,850 0.5957 0.590 0.590 0.600 0.590 0.600 35,000 0.5957 3.51%
2021-08-04 0 0.570 0.570 0.590 0.560 0.560 7,000 3,920 0.5600 0.570 0.570 0.590 0.560 0.560 7,000 0.5600 -5.00%
2021-08-03 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-08-02 0 0.600 0.560 0.600 0.560 0.600 94,000 56,240 0.5983 0.600 0.560 0.600 0.560 0.600 94,000 0.5983 7.14%
2021-07-30 0 0.560 0.550 0.590 0.560 0.560 92,000 51,520 0.5600 0.560 0.550 0.590 0.560 0.560 92,000 0.5600 -6.67%
2021-07-29 0 0.600 0.560 0.640 0.560 0.660 64,000 38,280 0.5981 0.600 0.560 0.640 0.560 0.660 64,000 0.5981 5.26%
2021-07-28 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 1.79%
2021-07-27 0 0.560 0.560 0.570 0.560 0.600 32,000 19,120 0.5975 0.560 0.560 0.570 0.560 0.600 32,000 0.5975 -6.67%
2021-07-26 0 0.600 0.560 0.600 0.590 0.600 110,000 65,550 0.5959 0.600 0.560 0.600 0.590 0.600 110,000 0.5959 3.45%
2021-07-23 0 0.580 0.570 0.580 0.550 0.590 5,000 2,880 0.5760 0.580 0.570 0.580 0.550 0.590 5,000 0.5760 -1.69%
2021-07-22 0 0.590 0.560 0.650 - - 0 0 - 0.590 0.560 0.650 - - 0 - 0.00%
2021-07-21 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2021-07-20 0 0.590 0.590 0.690 0.550 0.580 102,000 56,940 0.5582 0.590 0.590 0.690 0.550 0.580 102,000 0.5582 0.00%
2021-07-19 0 0.590 0.560 0.690 0.560 0.600 21,000 11,800 0.5619 0.590 0.560 0.690 0.560 0.600 21,000 0.5619 0.00%
2021-07-16 0 0.590 0.550 0.690 0.590 0.600 88,000 52,740 0.5993 0.590 0.550 0.690 0.590 0.600 88,000 0.5993 -1.67%
2021-07-15 0 0.600 0.600 0.610 0.600 0.620 87,000 52,820 0.6071 0.600 0.600 0.610 0.600 0.620 87,000 0.6071 -6.25%
2021-07-14 0 0.640 0.590 0.640 0.590 0.700 359,000 226,290 0.6303 0.640 0.590 0.640 0.590 0.700 359,000 0.6303 6.67%
2021-07-13 0 0.600 0.570 0.680 0.600 0.610 15,000 9,010 0.6007 0.600 0.570 0.680 0.600 0.610 15,000 0.6007 -1.64%
2021-07-12 0 0.610 0.600 0.680 0.600 0.610 154,000 93,010 0.6040 0.610 0.600 0.680 0.600 0.610 154,000 0.6040 1.67%
2021-07-09 0 0.600 0.580 0.610 0.580 0.600 104,000 62,080 0.5969 0.600 0.580 0.610 0.580 0.600 104,000 0.5969 3.45%
2021-07-08 0 0.580 0.580 0.610 0.560 0.620 479,000 272,820 0.5696 0.580 0.580 0.610 0.560 0.620 479,000 0.5696 -7.94%
2021-07-07 0 0.630 0.590 0.650 0.600 0.680 972,000 619,300 0.6371 0.630 0.590 0.650 0.600 0.680 972,000 0.6371 0.00%
2021-07-06 0 0.630 0.610 0.690 0.620 0.720 1,463,000 956,260 0.6536 0.630 0.610 0.690 0.620 0.720 1,463,000 0.6536 3.28%
2021-07-05 0 0.610 0.610 0.690 0.610 0.630 433,000 270,210 0.6240 0.610 0.610 0.690 0.610 0.630 433,000 0.6240 -1.61%
2021-07-02 0 0.620 0.620 0.680 0.620 0.630 91,000 56,750 0.6236 0.620 0.620 0.680 0.620 0.630 91,000 0.6236 3.33%
2021-06-30 0 0.600 0.600 0.630 0.570 0.640 230,000 141,950 0.6172 0.600 0.600 0.630 0.570 0.640 230,000 0.6172 0.00%
2021-06-29 0 0.600 0.600 0.650 0.600 0.830 666,000 426,280 0.6401 0.600 0.600 0.650 0.600 0.830 666,000 0.6401 -3.23%
2021-06-28 0 0.620 0.620 0.670 0.610 0.640 170,000 105,000 0.6176 0.620 0.620 0.670 0.610 0.640 170,000 0.6176 1.64%
2021-06-25 0 0.610 0.610 0.650 0.610 0.650 180,000 115,210 0.6401 0.610 0.610 0.650 0.610 0.650 180,000 0.6401 -4.69%
2021-06-24 0 0.640 0.600 0.670 0.640 0.640 40,000 25,600 0.6400 0.640 0.600 0.670 0.640 0.640 40,000 0.6400 0.00%
2021-06-23 0 0.640 0.600 0.670 0.640 0.640 60,000 38,400 0.6400 0.640 0.600 0.670 0.640 0.640 60,000 0.6400 0.00%
2021-06-22 0 0.640 0.620 0.690 0.600 0.690 249,000 157,560 0.6328 0.640 0.620 0.690 0.600 0.690 249,000 0.6328 1.59%
2021-06-21 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2021-06-18 0 0.630 0.630 0.640 0.630 0.640 548,000 345,720 0.6309 0.630 0.630 0.640 0.630 0.640 548,000 0.6309 0.00%
2021-06-17 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-06-16 0 0.630 0.560 0.640 0.640 0.640 40,000 25,600 0.6400 0.630 0.560 0.640 0.640 0.640 40,000 0.6400 0.00%
2021-06-15 0 0.630 0.560 0.630 0.640 0.640 43,000 27,490 0.6393 0.630 0.560 0.630 0.640 0.640 43,000 0.6393 0.00%
2021-06-11 0 0.630 0.570 0.630 0.630 0.630 3,000 1,890 0.6300 0.630 0.570 0.630 0.630 0.630 3,000 0.6300 10.53%
2021-06-10 0 0.570 0.570 0.630 0.550 0.550 2,000 1,100 0.5500 0.570 0.570 0.630 0.550 0.550 2,000 0.5500 9.62%
2021-06-09 0 0.520 0.520 0.610 0.500 0.610 54,000 32,670 0.6050 0.520 0.520 0.610 0.500 0.610 54,000 0.6050 -16.13%
2021-06-08 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.650 0.620 0.620 50,000 0.6200 0.00%
2021-06-07 0 0.620 0.600 0.650 0.620 0.620 30,000 18,600 0.6200 0.620 0.600 0.650 0.620 0.620 30,000 0.6200 0.00%
2021-06-04 0 0.620 0.610 0.650 0.620 0.620 30,000 18,600 0.6200 0.620 0.610 0.650 0.620 0.620 30,000 0.6200 0.00%
2021-06-03 0 0.620 0.620 0.650 0.610 0.630 57,000 35,370 0.6205 0.620 0.620 0.650 0.610 0.630 57,000 0.6205 -1.59%
2021-06-02 0 0.630 0.630 0.650 0.630 0.640 76,000 48,380 0.6366 0.630 0.630 0.650 0.630 0.640 76,000 0.6366 -1.56%
2021-06-01 0 0.640 0.630 0.660 0.640 0.640 50,000 32,000 0.6400 0.640 0.630 0.660 0.640 0.640 50,000 0.6400 0.00%
2021-05-31 0 0.640 0.640 0.670 0.630 0.670 342,000 222,680 0.6511 0.640 0.640 0.670 0.630 0.670 342,000 0.6511 3.23%
2021-05-28 0 0.620 0.620 0.670 0.620 0.650 77,000 49,660 0.6449 0.620 0.620 0.670 0.620 0.650 77,000 0.6449 0.00%
2021-05-27 0 0.620 0.620 0.670 0.610 0.640 94,000 59,450 0.6324 0.620 0.620 0.670 0.610 0.640 94,000 0.6324 -3.12%
2021-05-26 0 0.640 0.630 0.670 0.630 0.640 76,000 48,140 0.6334 0.640 0.630 0.670 0.630 0.640 76,000 0.6334 1.59%
2021-05-25 0 0.630 0.630 0.650 0.630 0.640 3,000 1,910 0.6367 0.630 0.630 0.650 0.630 0.640 3,000 0.6367 -3.08%
2021-05-24 0 0.650 0.640 0.700 0.650 0.720 80,000 53,660 0.6708 0.650 0.640 0.700 0.650 0.720 80,000 0.6708 0.00%
2021-05-21 0 0.650 0.640 0.690 0.610 0.650 103,000 64,410 0.6253 0.650 0.640 0.690 0.610 0.650 103,000 0.6253 0.00%
2021-05-20 0 0.650 0.640 0.650 0.630 0.910 916,000 626,160 0.6836 0.650 0.640 0.650 0.630 0.910 916,000 0.6836 4.84%
2021-05-18 0 0.620 0.620 0.680 0.580 0.580 5,000 2,900 0.5800 0.620 0.620 0.680 0.580 0.580 5,000 0.5800 -3.12%
2021-05-17 0 0.640 0.580 0.730 - - 0 0 - 0.640 0.580 0.730 - - 0 - -1.54%
2021-05-14 0 0.650 0.600 0.650 0.700 0.870 3,000 2,270 0.7567 0.650 0.600 0.650 0.700 0.870 3,000 0.7567 1.56%
2021-05-13 0 0.640 0.630 0.670 0.630 0.640 67,000 42,710 0.6375 0.640 0.630 0.670 0.630 0.640 67,000 0.6375 0.00%
2021-05-12 0 0.640 0.630 0.700 0.630 0.640 4,000 2,540 0.6350 0.640 0.630 0.700 0.630 0.640 4,000 0.6350 -8.57%
2021-05-11 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2021-05-10 0 0.700 - 0.700 0.700 0.700 3,000 2,100 0.7000 0.700 - 0.700 0.700 0.700 3,000 0.7000 0.00%
2021-05-07 0 0.700 0.630 0.740 0.700 0.740 60,000 43,400 0.7233 0.700 0.630 0.740 0.700 0.740 60,000 0.7233 0.00%
2021-05-06 0 0.700 0.600 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.600 0.700 0.700 0.700 1,000 0.7000 0.00%
2021-05-05 0 0.700 0.630 0.700 0.640 0.830 74,000 51,050 0.6899 0.700 0.630 0.700 0.640 0.830 74,000 0.6899 11.11%
2021-05-04 0 0.630 - 0.630 0.630 0.630 25,000 15,750 0.6300 0.630 - 0.630 0.630 0.630 25,000 0.6300 0.00%
2021-05-03 0 0.630 0.580 0.630 0.620 0.630 7,000 4,360 0.6229 0.630 0.580 0.630 0.620 0.630 7,000 0.6229 1.61%
2021-04-30 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2021-04-29 0 0.620 0.570 0.620 0.610 0.620 102,000 62,230 0.6101 0.620 0.570 0.620 0.610 0.620 102,000 0.6101 1.64%
2021-04-28 0 0.610 0.580 0.630 - - 0 0 - 0.610 0.580 0.630 - - 0 - 0.00%
2021-04-27 0 0.610 0.610 0.640 0.610 0.620 40,000 24,700 0.6175 0.610 0.610 0.640 0.610 0.620 40,000 0.6175 -1.61%
2021-04-26 0 0.620 0.620 0.640 0.610 0.620 226,000 139,880 0.6189 0.620 0.620 0.640 0.610 0.620 226,000 0.6189 -3.12%
2021-04-23 0 0.640 0.620 0.640 0.640 0.640 65,000 41,600 0.6400 0.640 0.620 0.640 0.640 0.640 65,000 0.6400 0.00%
2021-04-22 0 0.640 0.630 0.640 0.640 0.640 52,000 33,280 0.6400 0.640 0.630 0.640 0.640 0.640 52,000 0.6400 0.00%
2021-04-21 0 0.640 0.620 0.640 0.630 0.640 58,000 36,920 0.6366 0.640 0.620 0.640 0.630 0.640 58,000 0.6366 1.59%
2021-04-20 0 0.630 0.590 0.640 - - 0 0 - 0.630 0.590 0.640 - - 0 - 0.00%
2021-04-19 0 0.630 0.620 0.640 0.630 0.630 33,000 20,790 0.6300 0.630 0.620 0.640 0.630 0.630 33,000 0.6300 0.00%
2021-04-16 0 0.630 0.630 0.640 0.620 0.640 101,000 63,250 0.6262 0.630 0.630 0.640 0.620 0.640 101,000 0.6262 1.61%
2021-04-15 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2021-04-14 0 0.630 0.630 0.640 0.630 0.640 110,000 69,800 0.6345 0.630 0.630 0.640 0.630 0.640 110,000 0.6345 0.00%
2021-04-13 0 0.630 0.600 0.640 0.630 0.630 41,000 25,830 0.6300 0.630 0.600 0.640 0.630 0.630 41,000 0.6300 0.00%
2021-04-12 0 0.630 0.590 0.640 0.630 0.640 4,000 2,530 0.6325 0.630 0.590 0.640 0.630 0.640 4,000 0.6325 -1.56%
2021-04-09 0 0.640 0.630 0.640 0.640 0.650 577,000 369,190 0.6398 0.640 0.630 0.640 0.640 0.650 577,000 0.6398 1.59%
2021-04-08 0 0.630 0.610 0.640 0.630 0.640 84,000 53,610 0.6382 0.630 0.610 0.640 0.630 0.640 84,000 0.6382 -1.56%
2021-04-07 0 0.640 0.640 0.710 0.630 0.630 2,000 1,260 0.6300 0.640 0.640 0.710 0.630 0.630 2,000 0.6300 -4.48%
2021-04-01 0 0.670 0.630 0.680 0.680 0.680 26,000 17,680 0.6800 0.670 0.630 0.680 0.680 0.680 26,000 0.6800 -1.47%
2021-03-31 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2021-03-30 0 0.680 0.650 0.720 0.680 0.680 2,000 1,360 0.6800 0.680 0.650 0.720 0.680 0.680 2,000 0.6800 0.00%
2021-03-29 0 0.680 0.670 0.720 0.670 0.680 2,000 1,350 0.6750 0.680 0.670 0.720 0.670 0.680 2,000 0.6750 0.00%
2021-03-26 0 0.680 0.680 0.690 0.650 0.680 46,000 30,410 0.6611 0.680 0.680 0.690 0.650 0.680 46,000 0.6611 0.00%
2021-03-25 0 0.680 0.680 0.750 0.680 0.690 444,000 301,990 0.6802 0.680 0.680 0.750 0.680 0.690 444,000 0.6802 -1.45%
2021-03-24 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - -1.43%
2021-03-23 0 0.700 0.680 0.770 0.700 0.700 28,000 19,600 0.7000 0.700 0.680 0.770 0.700 0.700 28,000 0.7000 0.00%
2021-03-22 0 0.700 0.660 0.700 0.700 0.700 23,000 16,100 0.7000 0.700 0.660 0.700 0.700 0.700 23,000 0.7000 0.00%
2021-03-19 0 0.700 0.660 0.720 0.690 0.720 81,000 57,100 0.7049 0.700 0.660 0.720 0.690 0.720 81,000 0.7049 0.00%
2021-03-18 0 0.700 0.690 0.760 0.700 0.700 30,000 21,000 0.7000 0.700 0.690 0.760 0.700 0.700 30,000 0.7000 0.00%
2021-03-17 0 0.700 0.690 0.710 0.660 0.700 133,000 88,520 0.6656 0.700 0.690 0.710 0.660 0.700 133,000 0.6656 -2.78%
2021-03-16 0 0.720 0.680 0.720 0.710 0.720 77,000 55,270 0.7178 0.720 0.680 0.720 0.710 0.720 77,000 0.7178 0.00%
2021-03-15 0 0.720 0.680 0.720 0.720 0.730 140,000 101,110 0.7222 0.720 0.680 0.720 0.720 0.730 140,000 0.7222 -2.70%
2021-03-12 0 0.740 0.640 0.740 0.800 0.800 1,000 800 0.8000 0.740 0.640 0.740 0.800 0.800 1,000 0.8000 4.23%
2021-03-11 0 0.710 0.630 0.720 0.630 0.710 3,000 1,970 0.6567 0.710 0.630 0.720 0.630 0.710 3,000 0.6567 14.52%
2021-03-10 0 0.620 0.620 0.680 0.620 0.620 3,000 1,860 0.6200 0.620 0.620 0.680 0.620 0.620 3,000 0.6200 0.00%
2021-03-09 0 0.620 0.650 0.740 0.620 0.620 40,000 24,800 0.6200 0.620 0.650 0.740 0.620 0.620 40,000 0.6200 -1.59%
2021-03-08 0 0.630 0.620 0.750 0.630 0.630 10,000 6,300 0.6300 0.630 0.620 0.750 0.630 0.630 10,000 0.6300 -1.56%
2021-03-05 0 0.640 0.640 0.790 0.630 0.630 10,000 6,300 0.6300 0.640 0.640 0.790 0.630 0.630 10,000 0.6300 0.00%
2021-03-04 0 0.640 0.640 0.780 0.620 0.660 73,000 46,770 0.6407 0.640 0.640 0.780 0.620 0.660 73,000 0.6407 -5.88%
2021-03-03 0 0.680 0.680 0.760 - - 0 0 - 0.680 0.680 0.760 - - 0 - 0.00%
2021-03-02 0 0.680 0.670 0.770 0.660 0.680 167,000 111,960 0.6704 0.680 0.670 0.770 0.660 0.680 167,000 0.6704 1.49%
2021-03-01 0 0.670 0.670 0.700 0.660 0.700 87,000 59,740 0.6867 0.670 0.670 0.700 0.660 0.700 87,000 0.6867 -2.90%
2021-02-26 0 0.690 0.680 0.700 0.690 0.730 200,000 140,120 0.7006 0.690 0.680 0.700 0.690 0.730 200,000 0.7006 -5.48%
2021-02-25 0 0.730 0.700 0.760 0.730 0.830 348,000 267,620 0.7690 0.730 0.700 0.760 0.730 0.830 348,000 0.7690 5.80%
2021-02-24 0 0.690 0.690 0.730 0.690 0.740 23,000 15,940 0.6930 0.690 0.690 0.730 0.690 0.740 23,000 0.6930 -1.43%
2021-02-23 0 0.700 0.700 0.770 0.700 0.710 208,000 145,660 0.7003 0.700 0.700 0.770 0.700 0.710 208,000 0.7003 -2.78%
2021-02-22 0 0.720 0.720 0.760 0.720 0.840 33,000 26,100 0.7909 0.720 0.720 0.760 0.720 0.840 33,000 0.7909 -7.69%
2021-02-19 0 0.780 0.740 0.800 0.700 0.860 175,000 133,110 0.7606 0.780 0.740 0.800 0.700 0.860 175,000 0.7606 4.00%
2021-02-18 0 0.750 0.720 0.750 0.690 0.950 1,362,000 1,061,820 0.7796 0.750 0.720 0.750 0.690 0.950 1,362,000 0.7796 2.74%
2021-02-17 0 0.730 0.710 0.730 0.710 0.770 123,000 90,070 0.7323 0.730 0.710 0.730 0.710 0.770 123,000 0.7323 7.35%
2021-02-16 0 0.680 0.670 0.720 0.620 0.680 304,000 198,050 0.6515 0.680 0.670 0.720 0.620 0.680 304,000 0.6515 0.00%
2021-02-11 0 0.680 0.620 0.680 0.680 0.680 14,000 9,520 0.6800 0.680 0.620 0.680 0.680 0.680 14,000 0.6800 0.00%
2021-02-10 0 0.680 0.680 0.700 0.680 0.680 190,000 129,200 0.6800 0.680 0.680 0.700 0.680 0.680 190,000 0.6800 7.94%
2021-02-09 0 0.630 0.630 0.710 0.630 0.640 38,000 24,140 0.6353 0.630 0.630 0.710 0.630 0.640 38,000 0.6353 0.00%
2021-02-08 0 0.630 0.630 0.680 0.610 0.630 16,000 9,880 0.6175 0.630 0.630 0.680 0.610 0.630 16,000 0.6175 1.61%
2021-02-05 0 0.620 0.560 0.620 0.610 0.620 38,000 23,510 0.6187 0.620 0.560 0.620 0.610 0.620 38,000 0.6187 -3.12%
2021-02-04 0 0.640 0.610 0.650 0.620 0.650 311,000 201,850 0.6490 0.640 0.610 0.650 0.620 0.650 311,000 0.6490 -1.54%
2021-02-03 0 0.650 0.650 0.660 0.590 0.660 264,000 164,300 0.6223 0.650 0.650 0.660 0.590 0.660 264,000 0.6223 4.84%
2021-02-02 0 0.620 0.600 0.650 0.620 0.680 460,000 304,100 0.6611 0.620 0.600 0.650 0.620 0.680 460,000 0.6611 -10.14%
2021-02-01 0 0.690 0.690 0.740 0.650 0.680 93,000 63,210 0.6797 0.690 0.690 0.740 0.650 0.680 93,000 0.6797 1.47%
2021-01-29 0 0.680 0.680 0.720 0.680 0.680 112,000 76,160 0.6800 0.680 0.680 0.720 0.680 0.680 112,000 0.6800 1.49%
2021-01-28 0 0.670 0.660 0.690 0.670 0.670 50,000 33,500 0.6700 0.670 0.660 0.690 0.670 0.670 50,000 0.6700 -2.90%
2021-01-27 0 0.690 0.660 0.700 0.660 0.700 53,000 35,270 0.6655 0.690 0.660 0.700 0.660 0.700 53,000 0.6655 -4.17%
2021-01-26 0 0.720 0.680 0.720 0.740 0.740 62,000 45,880 0.7400 0.720 0.680 0.720 0.740 0.740 62,000 0.7400 -1.37%
2021-01-25 0 0.730 0.700 0.740 0.670 0.740 7,000 4,820 0.6886 0.730 0.700 0.740 0.670 0.740 7,000 0.6886 8.96%
2021-01-22 0 0.670 0.670 0.720 0.670 0.740 208,000 142,950 0.6873 0.670 0.670 0.720 0.670 0.740 208,000 0.6873 -4.29%
2021-01-21 0 0.700 0.700 0.730 0.620 0.690 708,000 474,840 0.6707 0.700 0.700 0.730 0.620 0.690 708,000 0.6707 12.90%
2021-01-20 0 0.620 0.620 0.680 0.620 0.680 735,000 482,660 0.6567 0.620 0.620 0.680 0.620 0.680 735,000 0.6567 0.00%
2021-01-19 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -3.12%
2021-01-18 0 0.640 0.620 0.660 0.640 0.670 116,000 74,960 0.6462 0.640 0.620 0.660 0.640 0.670 116,000 0.6462 -4.48%
2021-01-15 0 0.670 0.640 0.670 0.630 0.680 238,000 153,960 0.6469 0.670 0.640 0.670 0.630 0.680 238,000 0.6469 -1.47%
2021-01-14 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-01-13 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-01-12 0 0.680 0.640 0.680 0.630 0.700 880,000 585,520 0.6654 0.680 0.640 0.680 0.630 0.700 880,000 0.6654 4.62%
2021-01-11 0 0.650 0.640 0.690 0.650 0.700 576,000 389,530 0.6763 0.650 0.640 0.690 0.650 0.700 576,000 0.6763 -2.99%
2021-01-08 0 0.670 0.620 0.680 0.630 0.670 4,000 2,640 0.6600 0.670 0.620 0.680 0.630 0.670 4,000 0.6600 6.35%
2021-01-07 0 0.630 0.630 0.670 0.620 0.680 203,000 137,860 0.6791 0.630 0.630 0.670 0.620 0.680 203,000 0.6791 -3.08%
2021-01-06 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2021-01-05 0 0.660 0.620 0.660 0.570 0.690 709,000 447,290 0.6309 0.660 0.620 0.660 0.570 0.690 709,000 0.6309 10.00%
2021-01-04 0 0.600 0.580 0.610 0.580 0.610 195,000 116,300 0.5964 0.600 0.580 0.610 0.580 0.610 195,000 0.5964 0.00%
2020-12-31 0 0.600 0.600 0.630 0.600 0.600 81,000 48,600 0.6000 0.600 0.600 0.630 0.600 0.600 81,000 0.6000 -4.76%
2020-12-30 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - -1.56%
2020-12-29 0 0.640 0.600 0.650 0.580 0.670 336,000 207,950 0.6189 0.640 0.600 0.650 0.580 0.670 336,000 0.6189 4.92%
2020-12-28 0 0.610 0.610 0.640 0.610 0.650 141,000 86,670 0.6147 0.610 0.610 0.640 0.610 0.650 141,000 0.6147 -8.96%
2020-12-24 0 0.670 0.650 0.670 0.560 0.690 415,000 260,280 0.6272 0.670 0.650 0.670 0.560 0.690 415,000 0.6272 9.84%
2020-12-23 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2020-12-22 0 0.610 0.620 0.660 0.560 0.630 330,000 200,230 0.6068 0.610 0.620 0.660 0.560 0.630 330,000 0.6068 -4.69%
2020-12-21 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2020-12-18 0 0.640 0.590 0.650 0.620 0.640 10,000 6,300 0.6300 0.640 0.590 0.650 0.620 0.640 10,000 0.6300 3.23%
2020-12-17 0 0.620 0.620 0.660 0.620 0.620 1,000 620 0.6200 0.620 0.620 0.660 0.620 0.620 1,000 0.6200 0.00%
2020-12-16 0 0.620 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.620 0.620 0.660 0.620 0.620 8,000 0.6200 0.00%
2020-12-15 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2020-12-14 0 0.620 0.620 0.630 0.610 0.650 135,000 84,280 0.6243 0.620 0.620 0.630 0.610 0.650 135,000 0.6243 0.00%
2020-12-11 0 0.620 0.620 0.650 0.620 0.620 18,000 11,160 0.6200 0.620 0.620 0.650 0.620 0.620 18,000 0.6200 -7.46%
2020-12-10 0 0.670 0.640 0.670 0.630 0.680 98,000 63,510 0.6481 0.670 0.640 0.670 0.630 0.680 98,000 0.6481 9.84%
2020-12-09 0 0.610 0.600 0.640 0.600 0.610 31,000 18,830 0.6074 0.610 0.600 0.640 0.600 0.610 31,000 0.6074 0.00%
2020-12-08 0 0.610 0.610 0.630 0.610 0.630 50,000 31,250 0.6250 0.610 0.610 0.630 0.610 0.630 50,000 0.6250 -6.15%
2020-12-07 0 0.650 0.620 0.650 0.650 0.650 3,000 1,950 0.6500 0.650 0.620 0.650 0.650 0.650 3,000 0.6500 -2.99%
2020-12-04 0 0.670 0.610 0.680 0.600 0.700 316,000 202,790 0.6417 0.670 0.610 0.680 0.600 0.700 316,000 0.6417 1.52%
2020-12-03 0 0.660 0.610 0.630 0.660 0.670 75,000 50,010 0.6668 0.660 0.610 0.630 0.660 0.670 75,000 0.6668 -2.94%
2020-12-02 0 0.680 0.610 0.680 0.550 0.800 779,000 503,080 0.6458 0.680 0.610 0.680 0.550 0.800 779,000 0.6458 15.25%
2020-12-01 0 0.590 0.590 0.600 0.590 0.600 48,000 28,330 0.5902 0.590 0.590 0.600 0.590 0.600 48,000 0.5902 0.00%
2020-11-30 0 0.590 0.590 0.640 0.590 0.630 50,685 31,023 0.6121 0.590 0.590 0.640 0.590 0.630 50,685 0.6121 -7.81%
2020-11-27 0 0.640 0.600 0.640 0.600 0.640 30,000 18,960 0.6320 0.640 0.600 0.640 0.600 0.640 30,000 0.6320 12.28%
2020-11-26 0 0.570 0.570 0.630 0.570 0.710 51,000 30,470 0.5975 0.570 0.570 0.630 0.570 0.710 51,000 0.5975 3.64%
2020-11-25 0 0.550 0.550 0.600 0.540 0.590 107,000 61,140 0.5714 0.550 0.550 0.600 0.540 0.590 107,000 0.5714 -3.51%
2020-11-24 0 0.570 0.560 0.600 0.550 0.600 347,000 202,110 0.5824 0.570 0.560 0.600 0.550 0.600 347,000 0.5824 -8.06%
2020-11-23 0 0.620 0.620 0.650 0.600 0.690 225,000 150,280 0.6679 0.620 0.620 0.650 0.600 0.690 225,000 0.6679 0.00%
2020-11-20 0 0.620 0.620 0.670 0.610 0.620 141,000 86,310 0.6121 0.620 0.620 0.670 0.610 0.620 141,000 0.6121 1.64%
2020-11-19 0 0.610 0.610 0.680 0.600 0.650 7,000 4,370 0.6243 0.610 0.610 0.680 0.600 0.650 7,000 0.6243 -8.96%
2020-11-18 0 0.670 0.660 0.670 0.660 0.690 43,000 29,030 0.6751 0.670 0.660 0.670 0.660 0.690 43,000 0.6751 0.00%
2020-11-17 0 0.670 0.610 0.670 0.560 0.750 695,000 450,160 0.6477 0.670 0.610 0.670 0.560 0.750 695,000 0.6477 19.64%
2020-11-16 0 0.560 0.580 0.610 0.550 0.620 863,000 502,390 0.5821 0.560 0.580 0.610 0.550 0.620 863,000 0.5821 -9.68%
2020-11-13 0 0.620 0.610 0.660 0.600 0.670 564,000 352,560 0.6251 0.620 0.610 0.660 0.600 0.670 564,000 0.6251 -6.06%
2020-11-12 0 0.660 0.660 0.670 0.620 0.920 2,833,000 2,157,720 0.7616 0.660 0.660 0.670 0.620 0.920 2,833,000 0.7616 -4.35%
2020-11-11 0 0.690 0.670 0.690 0.570 0.700 2,921,000 1,904,090 0.6519 0.690 0.670 0.690 0.570 0.700 2,921,000 0.6519 21.05%
2020-11-10 0 0.570 0.540 0.570 0.530 0.590 503,000 282,460 0.5616 0.570 0.540 0.570 0.530 0.590 503,000 0.5616 5.56%
2020-11-09 0 0.540 0.540 0.560 0.530 0.560 41,000 22,170 0.5407 0.540 0.540 0.560 0.530 0.560 41,000 0.5407 -3.57%
2020-11-06 0 0.560 0.520 0.560 0.520 0.560 216,000 119,800 0.5546 0.560 0.520 0.560 0.520 0.560 216,000 0.5546 0.00%
2020-11-05 0 0.560 0.530 0.560 0.540 0.620 81,000 44,920 0.5546 0.560 0.530 0.560 0.540 0.620 81,000 0.5546 5.66%
2020-11-04 0 0.530 0.530 0.540 0.520 0.540 224,000 118,580 0.5294 0.530 0.530 0.540 0.520 0.540 224,000 0.5294 1.92%
2020-11-03 0 0.520 0.520 0.530 0.510 0.520 179,000 93,050 0.5198 0.520 0.520 0.530 0.510 0.520 179,000 0.5198 0.00%
2020-11-02 0 0.520 0.510 0.520 0.510 0.530 17,000 8,930 0.5253 0.520 0.510 0.520 0.510 0.530 17,000 0.5253 4.00%
2020-10-30 0 0.500 0.490 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.510 0.500 0.500 10,000 0.5000 0.00%
2020-10-29 0 0.500 0.500 0.520 0.500 0.510 110,000 55,380 0.5035 0.500 0.500 0.520 0.500 0.510 110,000 0.5035 -1.96%
2020-10-28 0 0.510 0.490 0.510 0.500 0.530 120,000 61,260 0.5105 0.510 0.490 0.510 0.500 0.530 120,000 0.5105 -1.92%
2020-10-27 0 0.520 0.520 0.540 0.520 0.520 124,000 64,480 0.5200 0.520 0.520 0.540 0.520 0.520 124,000 0.5200 -1.89%
2020-10-23 0 0.530 0.510 0.530 0.520 0.530 60,000 31,250 0.5208 0.530 0.510 0.530 0.520 0.530 60,000 0.5208 8.16%
2020-10-22 0 0.490 0.490 0.540 0.480 0.550 193,000 100,450 0.5205 0.490 0.490 0.540 0.480 0.550 193,000 0.5205 -9.26%
2020-10-21 0 0.540 0.500 0.540 0.520 0.540 412,000 219,320 0.5323 0.540 0.500 0.540 0.520 0.540 412,000 0.5323 1.89%
2020-10-20 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-10-19 0 0.530 0.500 0.530 0.510 0.540 256,000 136,690 0.5339 0.530 0.500 0.530 0.510 0.540 256,000 0.5339 1.92%
2020-10-16 0 0.520 0.500 0.520 0.520 0.520 400,000 208,000 0.5200 0.520 0.500 0.520 0.520 0.520 400,000 0.5200 4.00%
2020-10-15 0 0.500 0.500 0.520 0.500 0.500 69,000 34,500 0.5000 0.500 0.500 0.520 0.500 0.500 69,000 0.5000 0.00%
2020-10-14 0 0.500 0.500 0.520 0.480 0.500 248,000 122,340 0.4933 0.500 0.500 0.520 0.480 0.500 248,000 0.4933 0.00%
2020-10-12 0 0.500 0.500 0.520 0.500 0.500 57,000 28,500 0.5000 0.500 0.500 0.520 0.500 0.500 57,000 0.5000 -3.85%
2020-10-09 0 0.520 0.500 0.520 0.500 0.520 58,000 29,020 0.5003 0.520 0.500 0.520 0.500 0.520 58,000 0.5003 0.00%
2020-10-08 0 0.520 0.520 0.530 0.500 0.530 336,000 173,380 0.5160 0.520 0.520 0.530 0.500 0.530 336,000 0.5160 0.00%
2020-10-07 0 0.520 0.510 0.520 0.450 0.520 171,000 85,730 0.5013 0.520 0.510 0.520 0.450 0.520 171,000 0.5013 1.96%
2020-10-06 0 0.510 0.500 0.530 0.510 0.520 325,000 166,850 0.5134 0.510 0.500 0.530 0.510 0.520 325,000 0.5134 0.00%
2020-10-05 0 0.510 0.510 0.520 0.475 0.510 218,000 107,015 0.4909 0.510 0.510 0.520 0.475 0.510 218,000 0.4909 9.68%
2020-09-30 0 0.465 0.465 0.495 0.465 0.465 6,000 2,790 0.4650 0.465 0.465 0.495 0.465 0.465 6,000 0.4650 -2.11%
2020-09-29 0 0.475 0.460 0.475 0.475 0.480 200,500 96,120 0.4794 0.475 0.460 0.475 0.475 0.480 200,500 0.4794 4.40%
2020-09-28 0 0.455 0.450 0.500 0.455 0.455 1,000 455 0.4550 0.455 0.450 0.500 0.455 0.455 1,000 0.4550 0.00%
2020-09-25 0 0.455 0.455 0.490 0.455 0.495 81,000 37,845 0.4672 0.455 0.455 0.490 0.455 0.495 81,000 0.4672 -3.19%
2020-09-24 0 0.470 0.470 0.495 0.470 0.510 250,000 120,315 0.4813 0.470 0.470 0.495 0.470 0.510 250,000 0.4813 4.44%
2020-09-23 0 0.450 0.450 0.500 0.450 0.455 20,000 9,020 0.4510 0.450 0.450 0.500 0.450 0.455 20,000 0.4510 -6.25%
2020-09-22 0 0.480 0.460 0.495 0.455 0.480 179,000 85,395 0.4771 0.480 0.460 0.495 0.455 0.480 179,000 0.4771 0.00%
2020-09-21 0 0.480 0.480 0.490 0.480 0.480 48,000 23,040 0.4800 0.480 0.480 0.490 0.480 0.480 48,000 0.4800 0.00%
2020-09-18 0 0.480 0.470 0.500 0.480 0.510 315,000 153,650 0.4878 0.480 0.470 0.500 0.480 0.510 315,000 0.4878 -5.88%
2020-09-17 0 0.510 0.465 0.510 0.500 0.510 30,000 15,200 0.5067 0.510 0.465 0.510 0.500 0.510 30,000 0.5067 7.37%
2020-09-16 0 0.475 0.475 0.510 0.470 0.475 67,000 32,525 0.4854 0.475 0.475 0.510 0.470 0.475 67,000 0.4854 1.06%
2020-09-15 0 0.470 0.470 0.490 0.470 0.495 226,344 108,285 0.4784 0.470 0.470 0.490 0.470 0.495 226,344 0.4784 -6.00%
2020-09-14 0 0.500 0.490 0.500 0.490 0.590 640,000 338,230 0.5285 0.500 0.490 0.500 0.490 0.590 640,000 0.5285 4.17%
2020-09-11 0 0.480 0.460 0.480 0.470 0.480 101,000 48,230 0.4775 0.480 0.460 0.480 0.470 0.480 101,000 0.4775 11.63%
2020-09-10 0 0.430 0.430 0.460 0.430 0.450 68,000 29,490 0.4337 0.430 0.430 0.460 0.430 0.450 68,000 0.4337 -4.44%
2020-09-09 0 0.450 0.440 0.450 0.445 0.490 362,000 171,400 0.4735 0.450 0.440 0.450 0.445 0.490 362,000 0.4735 -2.17%
2020-09-08 0 0.460 0.460 0.475 0.460 0.465 9,000 4,165 0.4628 0.460 0.460 0.475 0.460 0.465 9,000 0.4628 -5.15%
2020-09-07 0 0.485 0.480 0.485 0.465 0.520 359,000 179,130 0.4990 0.485 0.480 0.485 0.465 0.520 359,000 0.4990 -3.00%
2020-09-04 0 0.500 0.490 0.500 0.450 0.520 144,000 70,140 0.4871 0.500 0.490 0.500 0.450 0.520 144,000 0.4871 9.89%
2020-09-03 0 0.455 0.455 0.460 0.420 0.465 139,000 61,205 0.4403 0.455 0.455 0.460 0.420 0.465 139,000 0.4403 -2.15%
2020-09-02 0 0.465 0.460 0.500 0.450 0.520 728,000 347,925 0.4779 0.465 0.460 0.500 0.450 0.520 728,000 0.4779 -8.82%
2020-09-01 0 0.510 0.500 0.510 0.470 0.570 492,000 251,240 0.5107 0.510 0.500 0.510 0.470 0.570 492,000 0.5107 3.03%
2020-08-31 0 0.495 0.495 0.500 0.400 0.720 3,296,000 1,868,820 0.5670 0.495 0.495 0.500 0.400 0.720 3,296,000 0.5670 23.75%
2020-08-28 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2020-08-27 0 0.400 0.400 0.430 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.430 0.400 0.400 30,000 0.4000 -3.61%
2020-08-26 0 0.415 0.390 0.420 0.415 0.420 35,000 14,605 0.4173 0.415 0.390 0.420 0.415 0.420 35,000 0.4173 0.00%
2020-08-25 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2020-08-24 0 0.415 0.405 0.435 - - 0 0 - 0.415 0.405 0.435 - - 0 - 0.00%
2020-08-21 0 0.415 0.405 0.420 0.415 0.425 132,000 55,790 0.4227 0.415 0.405 0.420 0.415 0.425 132,000 0.4227 2.47%
2020-08-20 0 0.405 0.400 0.450 - - 0 0 - 0.405 0.400 0.450 - - 0 - 0.00%
2020-08-19 0 0.405 0.405 0.450 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.450 0.405 0.405 10,000 0.4050 -1.22%
2020-08-18 0 0.410 0.410 0.450 0.400 0.420 50,000 20,510 0.4102 0.410 0.410 0.450 0.400 0.420 50,000 0.4102 -2.38%
2020-08-17 0 0.420 0.395 0.445 - - 0 0 - 0.420 0.395 0.445 - - 0 - 0.00%
2020-08-14 0 0.420 0.420 0.450 0.395 0.450 373,000 158,590 0.4252 0.420 0.420 0.450 0.395 0.450 373,000 0.4252 -1.18%
2020-08-13 0 0.425 0.380 0.430 0.420 0.425 131,000 55,635 0.4247 0.425 0.380 0.430 0.420 0.425 131,000 0.4247 2.41%
2020-08-12 0 0.415 0.380 0.430 - - 0 0 - 0.415 0.380 0.430 - - 0 - 0.00%
2020-08-11 0 0.415 0.415 0.430 0.405 0.425 24,000 10,100 0.4208 0.415 0.415 0.430 0.405 0.425 24,000 0.4208 -2.35%
2020-08-10 0 0.425 0.415 0.445 0.410 0.425 61,000 25,235 0.4137 0.425 0.415 0.445 0.410 0.425 61,000 0.4137 -2.30%
2020-08-07 0 0.435 0.410 0.450 - - 0 0 - 0.435 0.410 0.450 - - 0 - 0.00%
2020-08-06 0 0.435 0.410 0.440 0.435 0.445 64,000 28,375 0.4434 0.435 0.410 0.440 0.435 0.445 64,000 0.4434 1.16%
2020-08-05 0 0.430 0.415 0.430 0.430 0.430 71,000 30,530 0.4300 0.430 0.415 0.430 0.430 0.430 71,000 0.4300 0.00%
2020-08-04 0 0.430 0.405 0.430 0.415 0.435 11,000 4,585 0.4168 0.430 0.405 0.430 0.415 0.435 11,000 0.4168 2.38%
2020-08-03 0 0.420 0.405 0.420 0.410 0.420 47,000 19,400 0.4128 0.420 0.405 0.420 0.410 0.420 47,000 0.4128 5.00%
2020-07-31 0 0.400 0.375 0.420 0.400 0.445 188,000 77,655 0.4131 0.400 0.375 0.420 0.400 0.445 188,000 0.4131 -4.76%
2020-07-30 0 0.420 0.420 0.460 0.420 0.420 36,000 15,120 0.4200 0.420 0.420 0.460 0.420 0.420 36,000 0.4200 -2.33%
2020-07-29 0 0.430 0.425 0.460 0.425 0.520 638,500 295,150 0.4623 0.430 0.425 0.460 0.425 0.520 638,500 0.4623 1.18%
2020-07-28 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2020-07-27 0 0.425 0.415 0.430 0.425 0.440 103,000 44,565 0.4327 0.425 0.415 0.430 0.425 0.440 103,000 0.4327 -1.16%
2020-07-24 0 0.430 0.430 0.435 0.430 0.450 227,000 99,370 0.4378 0.430 0.430 0.435 0.430 0.450 227,000 0.4378 -6.52%
2020-07-23 0 0.460 0.445 0.480 0.445 0.460 97,000 43,965 0.4532 0.460 0.445 0.480 0.445 0.460 97,000 0.4532 2.22%
2020-07-22 0 0.450 0.440 0.470 0.440 0.450 103,000 45,800 0.4447 0.450 0.440 0.470 0.440 0.450 103,000 0.4447 1.12%
2020-07-21 0 0.445 0.445 0.475 0.440 0.450 100,000 44,130 0.4413 0.445 0.445 0.475 0.440 0.450 100,000 0.4413 -1.11%
2020-07-20 0 0.450 0.440 0.455 0.430 0.455 91,000 40,145 0.4412 0.450 0.440 0.455 0.430 0.455 91,000 0.4412 -1.10%
2020-07-17 0 0.455 0.425 0.475 0.420 0.455 24,000 10,340 0.4308 0.455 0.425 0.475 0.420 0.455 24,000 0.4308 2.25%
2020-07-16 0 0.445 0.440 0.450 0.430 0.450 288,000 125,135 0.4345 0.445 0.440 0.450 0.430 0.450 288,000 0.4345 -1.11%
2020-07-15 0 0.450 0.445 0.465 0.450 0.500 777,000 374,120 0.4815 0.450 0.445 0.465 0.450 0.500 777,000 0.4815 -7.22%
2020-07-14 0 0.485 0.470 0.490 0.405 0.600 3,113,000 1,522,575 0.4891 0.485 0.470 0.490 0.405 0.600 3,113,000 0.4891 18.29%
2020-07-13 0 0.410 0.410 0.430 0.390 0.430 148,000 60,930 0.4117 0.410 0.410 0.430 0.390 0.430 148,000 0.4117 2.50%
2020-07-10 0 0.400 0.400 0.415 0.380 0.400 137,000 54,200 0.3956 0.400 0.400 0.415 0.380 0.400 137,000 0.3956 -3.61%
2020-07-09 0 0.415 0.410 0.420 0.410 0.420 50,000 20,850 0.4170 0.415 0.410 0.420 0.410 0.420 50,000 0.4170 3.75%
2020-07-08 0 0.400 0.400 0.445 0.400 0.400 1,000 400 0.4000 0.400 0.400 0.445 0.400 0.400 1,000 0.4000 0.00%
2020-07-07 0 0.400 0.395 0.400 0.395 0.400 71,000 28,250 0.3979 0.400 0.395 0.400 0.395 0.400 71,000 0.3979 5.26%
2020-07-06 0 0.380 0.375 0.380 0.365 0.480 1,667,000 669,235 0.4015 0.380 0.375 0.380 0.365 0.480 1,667,000 0.4015 -5.00%
2020-07-03 0 0.400 0.400 0.435 0.400 0.410 96,000 38,630 0.4024 0.400 0.400 0.435 0.400 0.410 96,000 0.4024 2.56%
2020-07-02 0 0.390 0.390 0.410 0.390 0.410 41,000 16,165 0.3943 0.390 0.390 0.410 0.390 0.410 41,000 0.3943 -12.36%
2020-06-30 0 0.445 0.390 0.440 0.385 0.445 286,000 125,090 0.4374 0.445 0.390 0.440 0.385 0.445 286,000 0.4374 11.25%
2020-06-29 0 0.400 0.400 0.410 0.395 0.395 30,000 11,850 0.3950 0.400 0.400 0.410 0.395 0.395 30,000 0.3950 -1.23%
2020-06-26 0 0.405 0.395 0.405 0.360 0.450 502,000 214,315 0.4269 0.405 0.395 0.405 0.360 0.450 502,000 0.4269 3.85%
2020-06-24 0 0.390 0.380 0.405 0.390 0.390 25,000 9,750 0.3900 0.390 0.380 0.405 0.390 0.390 25,000 0.3900 0.00%
2020-06-23 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - -2.50%
2020-06-22 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2020-06-19 0 0.400 0.360 0.400 0.390 0.400 38,000 15,180 0.3995 0.400 0.360 0.400 0.390 0.400 38,000 0.3995 5.26%
2020-06-18 0 0.380 0.360 0.390 0.380 0.385 50,000 19,100 0.3820 0.380 0.360 0.390 0.380 0.385 50,000 0.3820 -2.56%
2020-06-17 0 0.390 0.380 0.390 0.375 0.390 148,000 57,130 0.3860 0.390 0.380 0.390 0.375 0.390 148,000 0.3860 -4.88%
2020-06-16 0 0.410 0.410 0.415 0.365 0.365 7,000 2,555 0.3650 0.410 0.410 0.415 0.365 0.365 7,000 0.3650 5.13%
2020-06-15 0 0.390 0.375 0.415 0.390 0.390 12,000 4,680 0.3900 0.390 0.375 0.415 0.390 0.390 12,000 0.3900 0.00%
2020-06-12 0 0.390 0.375 0.400 0.390 0.395 85,000 33,490 0.3940 0.390 0.375 0.400 0.390 0.395 85,000 0.3940 1.30%
2020-06-11 0 0.385 0.385 0.415 0.385 0.395 120,000 46,830 0.3903 0.385 0.385 0.415 0.385 0.395 120,000 0.3903 -3.75%
2020-06-10 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2020-06-09 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - -1.23%
2020-06-08 0 0.405 0.400 0.420 0.405 0.405 15,000 6,425 0.4283 0.405 0.400 0.420 0.405 0.405 15,000 0.4283 -3.57%
2020-06-05 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - -2.33%
2020-06-04 0 0.430 0.400 0.430 0.395 0.430 103,000 41,235 0.4003 0.430 0.400 0.430 0.395 0.430 103,000 0.4003 3.61%
2020-06-03 0 0.415 0.395 0.415 0.415 0.420 73,000 30,360 0.4159 0.415 0.395 0.415 0.415 0.420 73,000 0.4159 0.00%
2020-06-02 0 0.415 0.410 0.440 0.410 0.435 124,000 51,955 0.4190 0.415 0.410 0.440 0.410 0.435 124,000 0.4190 -1.19%
2020-06-01 0 0.420 0.410 0.420 0.400 0.425 140,000 58,185 0.4156 0.420 0.410 0.420 0.400 0.425 140,000 0.4156 5.00%
2020-05-29 0 0.400 0.385 0.420 0.360 0.400 23,000 9,120 0.3965 0.400 0.385 0.420 0.360 0.400 23,000 0.3965 -1.23%
2020-05-28 0 0.405 0.400 0.430 0.400 0.430 251,000 101,605 0.4048 0.405 0.400 0.430 0.400 0.430 251,000 0.4048 -5.81%
2020-05-27 0 0.430 0.420 0.435 0.420 0.430 20,000 8,420 0.4210 0.430 0.420 0.435 0.420 0.430 20,000 0.4210 2.38%
2020-05-26 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2020-05-25 0 0.420 0.420 0.445 0.420 0.420 47,000 19,740 0.4200 0.420 0.420 0.445 0.420 0.420 47,000 0.4200 0.00%
2020-05-22 0 0.420 0.420 0.425 0.420 0.430 102,000 43,260 0.4241 0.420 0.420 0.425 0.420 0.430 102,000 0.4241 -6.67%
2020-05-21 0 0.450 0.440 0.450 0.450 0.455 23,000 10,415 0.4528 0.450 0.440 0.450 0.450 0.455 23,000 0.4528 -2.17%
2020-05-20 0 0.460 0.435 0.470 0.440 0.475 122,000 57,290 0.4696 0.460 0.435 0.470 0.440 0.475 122,000 0.4696 4.55%
2020-05-19 0 0.440 0.435 0.455 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2020-05-18 0 0.440 0.435 0.460 0.440 0.465 235,000 106,805 0.4545 0.440 0.435 0.460 0.440 0.465 235,000 0.4545 -1.12%
2020-05-15 0 0.445 0.445 0.460 0.445 0.470 231,000 104,315 0.4516 0.445 0.445 0.460 0.445 0.470 231,000 0.4516 5.95%
2020-05-14 0 0.420 0.400 0.445 0.420 0.420 10,000 4,200 0.4200 0.420 0.400 0.445 0.420 0.420 10,000 0.4200 -3.45%
2020-05-13 0 0.435 0.430 0.440 0.435 0.435 44,000 19,140 0.4350 0.435 0.430 0.440 0.435 0.435 44,000 0.4350 -1.14%
2020-05-12 0 0.440 0.440 0.455 0.425 0.440 52,000 22,320 0.4292 0.440 0.440 0.455 0.425 0.440 52,000 0.4292 1.15%
2020-05-11 0 0.435 0.430 0.455 0.425 0.480 145,000 63,130 0.4354 0.435 0.430 0.455 0.425 0.480 145,000 0.4354 -4.40%
2020-05-08 0 0.455 0.435 0.465 - - 0 0 - 0.455 0.435 0.465 - - 0 - 0.00%
2020-05-07 0 0.455 0.435 0.460 0.435 0.455 21,000 9,155 0.4360 0.455 0.435 0.460 0.435 0.455 21,000 0.4360 2.25%
2020-05-06 0 0.445 0.445 0.465 0.430 0.450 65,000 28,235 0.4344 0.445 0.445 0.465 0.430 0.450 65,000 0.4344 -3.26%
2020-05-05 0 0.460 0.440 0.460 0.430 0.460 713,000 323,800 0.4541 0.460 0.440 0.460 0.430 0.460 713,000 0.4541 4.55%
2020-05-04 0 0.440 0.425 0.460 0.430 0.440 184,000 80,760 0.4389 0.440 0.425 0.460 0.430 0.440 184,000 0.4389 2.33%
2020-04-29 0 0.430 0.425 0.455 0.430 0.430 5,000 2,150 0.4300 0.430 0.425 0.455 0.430 0.430 5,000 0.4300 -4.44%
2020-04-28 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2020-04-27 0 0.450 0.425 0.460 0.420 0.450 178,000 78,485 0.4409 0.450 0.425 0.460 0.420 0.450 178,000 0.4409 0.00%
2020-04-24 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-04-23 0 0.450 0.420 0.450 0.420 0.450 153,000 67,725 0.4426 0.450 0.420 0.450 0.420 0.450 153,000 0.4426 7.14%
2020-04-22 0 0.420 0.420 0.430 0.400 0.430 177,000 74,665 0.4218 0.420 0.420 0.430 0.400 0.430 177,000 0.4218 -3.45%
2020-04-21 0 0.435 0.425 0.440 0.420 0.440 400,000 173,110 0.4328 0.435 0.425 0.440 0.420 0.440 400,000 0.4328 -1.14%
2020-04-20 0 0.440 0.440 0.460 0.440 0.450 142,000 62,740 0.4418 0.440 0.440 0.460 0.440 0.450 142,000 0.4418 -6.38%
2020-04-17 0 0.470 0.470 0.480 0.460 0.500 1,111,000 521,650 0.4695 0.470 0.470 0.480 0.460 0.500 1,111,000 0.4695 4.44%
2020-04-16 0 0.450 0.440 0.450 0.440 0.455 290,000 129,500 0.4466 0.450 0.440 0.450 0.440 0.455 290,000 0.4466 2.27%
2020-04-15 0 0.440 0.425 0.445 0.440 0.450 507,000 225,805 0.4454 0.440 0.425 0.445 0.440 0.450 507,000 0.4454 -1.12%
2020-04-14 0 0.445 0.435 0.445 0.425 0.445 152,000 65,745 0.4325 0.445 0.435 0.445 0.425 0.445 152,000 0.4325 -3.26%
2020-04-09 0 0.460 0.415 0.465 0.465 0.465 2,000 930 0.4650 0.460 0.415 0.465 0.465 0.465 2,000 0.4650 -2.13%
2020-04-08 0 0.470 0.420 0.470 0.420 0.470 193,000 88,790 0.4601 0.470 0.420 0.470 0.420 0.470 193,000 0.4601 11.90%
2020-04-07 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2020-04-06 0 0.420 0.420 0.475 0.420 0.445 279,000 119,830 0.4295 0.420 0.420 0.475 0.420 0.445 279,000 0.4295 -4.55%
2020-04-03 0 0.440 0.440 0.455 0.440 0.455 311,000 137,005 0.4405 0.440 0.440 0.455 0.440 0.455 311,000 0.4405 -3.30%
2020-04-02 0 0.455 0.455 0.485 0.455 0.465 56,000 25,580 0.4568 0.455 0.455 0.485 0.455 0.465 56,000 0.4568 -2.15%
2020-04-01 0 0.465 0.440 0.465 0.445 0.470 66,000 30,495 0.4620 0.465 0.440 0.465 0.445 0.470 66,000 0.4620 0.00%
2020-03-31 0 0.465 0.435 0.475 0.425 0.500 231,000 105,825 0.4581 0.465 0.435 0.475 0.425 0.500 231,000 0.4581 -2.11%
2020-03-30 0 0.475 0.450 0.475 0.450 0.485 228,000 103,780 0.4552 0.475 0.450 0.475 0.450 0.485 228,000 0.4552 1.06%
2020-03-27 0 0.470 0.430 0.470 0.520 0.530 5,000 2,570 0.5140 0.470 0.430 0.470 0.520 0.530 5,000 0.5140 -2.08%
2020-03-26 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2020-03-25 0 0.480 0.465 0.495 0.465 0.480 72,000 33,550 0.4660 0.480 0.465 0.495 0.465 0.480 72,000 0.4660 -3.03%
2020-03-24 0 0.495 0.490 0.495 0.450 0.500 570,000 276,265 0.4847 0.495 0.490 0.495 0.450 0.500 570,000 0.4847 12.50%
2020-03-23 0 0.440 0.415 0.455 0.440 0.440 30,000 13,200 0.4400 0.440 0.415 0.455 0.440 0.440 30,000 0.4400 -3.30%
2020-03-20 0 0.455 0.450 0.460 0.450 0.510 79,000 36,155 0.4577 0.455 0.450 0.460 0.450 0.510 79,000 0.4577 0.00%
2020-03-19 0 0.455 0.435 0.455 0.415 0.480 592,000 272,315 0.4600 0.455 0.435 0.455 0.415 0.480 592,000 0.4600 -6.19%
2020-03-18 0 0.485 0.450 0.485 0.450 0.485 387,000 178,335 0.4608 0.485 0.450 0.485 0.450 0.485 387,000 0.4608 1.04%
2020-03-17 0 0.480 0.470 0.480 0.450 0.485 90,000 43,355 0.4817 0.480 0.470 0.480 0.450 0.485 90,000 0.4817 2.13%
2020-03-16 0 0.470 0.470 0.480 0.470 0.540 331,000 159,780 0.4827 0.470 0.470 0.480 0.470 0.540 331,000 0.4827 -1.05%
2020-03-13 0 0.475 0.475 0.480 0.450 0.490 385,000 176,175 0.4576 0.475 0.475 0.480 0.450 0.490 385,000 0.4576 -3.06%
2020-03-12 0 0.490 0.480 0.490 0.475 0.500 651,000 316,030 0.4855 0.490 0.480 0.490 0.475 0.500 651,000 0.4855 -5.77%
2020-03-11 0 0.520 0.510 0.520 0.510 0.600 2,256,000 1,221,370 0.5414 0.520 0.510 0.520 0.510 0.600 2,256,000 0.5414 4.00%
2020-03-10 0 0.500 0.475 0.500 0.470 0.500 517,000 248,410 0.4805 0.500 0.475 0.500 0.470 0.500 517,000 0.4805 3.09%
2020-03-09 0 0.485 0.475 0.485 0.460 0.495 1,347,000 638,050 0.4737 0.485 0.475 0.485 0.460 0.495 1,347,000 0.4737 -2.02%
2020-03-06 0 0.495 0.495 0.510 0.495 0.530 1,318,000 669,460 0.5079 0.495 0.495 0.510 0.495 0.530 1,318,000 0.5079 -6.60%
2020-03-05 0 0.530 0.520 0.530 0.510 0.560 1,342,000 705,260 0.5255 0.530 0.520 0.530 0.510 0.560 1,342,000 0.5255 -3.64%
2020-03-04 0 0.550 0.530 0.550 0.500 0.560 1,472,000 781,940 0.5312 0.550 0.530 0.550 0.500 0.560 1,472,000 0.5312 1.85%
2020-03-03 0 0.540 0.540 0.560 0.520 0.610 3,765,000 2,107,280 0.5597 0.540 0.540 0.560 0.520 0.610 3,765,000 0.5597 0.00%
2020-03-02 0 0.540 0.530 0.540 0.495 0.840 35,054,000 22,974,815 0.6554 0.540 0.530 0.540 0.495 0.840 35,054,000 0.6554 20.00%
2020-02-28 0 0.450 0.450 0.465 0.440 0.470 646,000 296,020 0.4582 0.450 0.450 0.465 0.440 0.470 646,000 0.4582 -10.00%
2020-02-27 0 0.500 0.485 0.500 0.470 0.500 649,000 313,685 0.4833 0.500 0.485 0.500 0.470 0.500 649,000 0.4833 -1.96%
2020-02-26 0 0.510 0.510 0.530 0.500 0.570 2,456,000 1,283,300 0.5225 0.510 0.510 0.530 0.500 0.570 2,456,000 0.5225 -8.93%
2020-02-25 0 0.560 0.560 0.570 0.420 0.570 4,474,000 2,283,140 0.5103 0.560 0.560 0.570 0.420 0.570 4,474,000 0.5103 20.43%
2020-02-24 0 0.465 0.445 0.465 0.420 0.470 2,014,000 896,540 0.4452 0.465 0.445 0.465 0.420 0.470 2,014,000 0.4452 -4.12%
2020-02-21 0 0.485 0.485 0.490 0.475 0.510 3,631,000 1,760,185 0.4848 0.485 0.485 0.490 0.475 0.510 3,631,000 0.4848 -6.73%
2020-02-20 0 0.520 0.510 0.530 0.500 0.850 33,745,000 20,420,690 0.6051 0.520 0.510 0.530 0.500 0.850 33,745,000 0.6051 7.22%
2020-02-19 0 0.485 0.400 0.580 - - 0 0 - 0.485 0.400 0.580 - - 0 - 0.00%
2020-02-18 0 0.485 0.380 0.580 - - 0 0 - 0.485 0.380 0.580 - - 0 - 0.00%
2020-02-17 0 0.485 0.410 0.590 - - 0 0 - 0.485 0.410 0.590 - - 0 - 0.00%
2020-02-14 0 0.485 0.435 0.540 0.485 0.485 6,000 2,910 0.4850 0.485 0.435 0.540 0.485 0.485 6,000 0.4850 0.00%
2020-02-13 0 0.485 0.435 0.500 0.430 0.485 64,000 30,870 0.4823 0.485 0.435 0.500 0.430 0.485 64,000 0.4823 -3.00%
2020-02-12 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2020-02-11 0 0.500 0.150 0.570 - - 110,000 55,000 0.5000 0.500 0.150 0.570 - - 110,000 0.5000 0.00%
2020-02-10 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2020-02-07 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2020-02-06 0 0.500 0.255 0.550 - - 0 0 - 0.500 0.255 0.550 - - 0 - 0.00%
2020-02-05 0 0.500 0.350 0.550 - - 0 0 - 0.500 0.350 0.550 - - 0 - 0.00%
2020-02-04 0 0.500 0.400 0.550 0.500 0.500 6,000 3,000 0.5000 0.500 0.400 0.550 0.500 0.500 6,000 0.5000 -9.09%
2020-02-03 0 0.550 0.275 0.550 - - 0 0 - 0.550 0.275 0.550 - - 0 - 0.00%
2020-01-31 0 0.550 0.275 0.590 - - 0 0 - 0.550 0.275 0.590 - - 0 - 0.00%
2020-01-30 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2020-01-29 0 0.550 0.275 0.680 - - 0 0 - 0.550 0.275 0.680 - - 0 - 0.00%
2020-01-24 0 0.550 0.500 0.610 - - 0 0 - 0.550 0.500 0.610 - - 0 - 0.00%
2020-01-23 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2020-01-22 0 0.550 0.500 0.550 0.550 0.550 5,000 2,750 0.5500 0.550 0.500 0.550 0.550 0.550 5,000 0.5500 0.00%
2020-01-21 0 0.550 0.500 0.560 0.500 0.550 48,000 25,400 0.5292 0.550 0.500 0.560 0.500 0.550 48,000 0.5292 -15.38%
2020-01-20 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - -1.52%
2020-01-17 0 0.660 0.550 0.660 0.540 0.660 3,000 1,740 0.5800 0.660 0.550 0.660 0.540 0.660 3,000 0.5800 10.00%
2020-01-16 0 0.600 0.590 0.660 0.580 0.680 64,000 38,500 0.6016 0.600 0.590 0.660 0.580 0.680 64,000 0.6016 -22.08%
2020-01-15 0 0.770 0.300 0.760 0.540 0.540 35,000 18,900 0.5400 0.770 0.300 0.760 0.540 0.540 35,000 0.5400 42.59%
2020-01-14 0 0.540 0.480 0.540 0.540 0.540 42,000 22,680 0.5400 0.540 0.480 0.540 0.540 0.540 42,000 0.5400 0.00%
2020-01-13 0 0.540 0.260 0.540 - - 0 0 - 0.540 0.260 0.540 - - 0 - 0.00%
2020-01-10 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2020-01-09 0 0.540 0.420 0.540 0.540 0.540 5,000 2,700 0.5400 0.540 0.420 0.540 0.540 0.540 5,000 0.5400 0.00%
2020-01-08 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-07 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - 0.00%
2020-01-06 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.580 0.540 0.540 10,000 0.5400 0.00%
2020-01-03 0 0.540 0.420 0.580 - - 0 0 - 0.540 0.420 0.580 - - 0 - 0.00%
2020-01-02 0 0.540 0.500 0.580 0.540 0.540 3,000 1,620 0.5400 0.540 0.500 0.580 0.540 0.540 3,000 0.5400 0.00%
2019-12-31 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2019-12-30 0 0.540 0.500 0.560 0.500 0.540 23,000 12,300 0.5348 0.540 0.500 0.560 0.500 0.540 23,000 0.5348 -6.90%
2019-12-27 0 0.580 0.450 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.450 0.600 0.580 0.580 2,000 0.5800 0.00%
2019-12-24 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2019-12-23 0 0.580 0.450 0.620 - - 0 0 - 0.580 0.450 0.620 - - 0 - 0.00%
2019-12-20 0 0.580 0.510 0.630 - - 0 0 - 0.580 0.510 0.630 - - 0 - 0.00%
2019-12-19 0 0.580 0.450 0.630 - - 0 0 - 0.580 0.450 0.630 - - 0 - 0.00%
2019-12-18 0 0.580 0.450 0.620 - - 0 0 - 0.580 0.450 0.620 - - 0 - 0.00%
2019-12-17 0 0.580 0.580 0.620 0.580 0.650 36,000 21,570 0.5992 0.580 0.580 0.620 0.580 0.650 36,000 0.5992 0.00%
2019-12-16 0 0.580 0.490 0.580 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2019-12-13 0 0.580 0.510 0.590 0.500 0.580 23,000 11,960 0.5200 0.580 0.510 0.590 0.500 0.580 23,000 0.5200 -3.33%
2019-12-12 0 0.600 0.495 0.600 0.630 0.630 20,000 12,600 0.6300 0.600 0.495 0.600 0.630 0.630 20,000 0.6300 1.69%
2019-12-11 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2019-12-10 0 0.600 0.520 0.600 0.540 0.600 86,000 47,090 0.5476 0.600 0.520 0.600 0.540 0.600 86,000 0.5476 15.38%
2019-12-09 0 0.520 0.500 0.610 - - 0 0 - 0.520 0.500 0.610 - - 0 - 0.00%
2019-12-06 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2019-12-05 0 0.520 0.520 0.610 0.520 0.660 723,000 423,700 0.5860 0.520 0.520 0.610 0.520 0.660 723,000 0.5860 -5.45%
2019-12-04 0 0.550 0.520 0.580 0.500 0.550 128,000 66,440 0.5191 0.550 0.520 0.580 0.500 0.550 128,000 0.5191 -1.79%
2019-12-03 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -1.75%
2019-12-02 0 0.570 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.550 0.570 0.570 0.570 30,000 0.5700 -5.00%
2019-11-29 0 0.600 0.500 0.650 - - 0 0 - 0.600 0.500 0.650 - - 0 - 0.00%
2019-11-28 0 0.600 0.465 0.680 - - 0 0 - 0.600 0.465 0.680 - - 0 - 0.00%
2019-11-27 0 0.600 0.500 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.500 0.600 0.600 0.600 1,000 0.6000 0.00%
2019-11-26 0 0.600 0.500 0.610 - - 0 0 - 0.600 0.500 0.610 - - 0 - 0.00%
2019-11-25 0 0.600 0.470 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.470 0.600 0.600 0.600 1,000 0.6000 0.00%
2019-11-22 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2019-11-21 0 0.600 0.550 0.630 0.480 0.600 52,000 27,920 0.5369 0.600 0.550 0.630 0.480 0.600 52,000 0.5369 -3.23%
2019-11-20 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -3.12%
2019-11-19 0 0.640 0.560 0.650 0.520 0.650 39,000 22,640 0.5805 0.640 0.560 0.650 0.520 0.650 39,000 0.5805 -4.48%
2019-11-18 0 0.670 0.520 0.680 - - 0 0 - 0.670 0.520 0.680 - - 0 - 0.00%
2019-11-15 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2019-11-14 0 0.680 0.520 0.680 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2019-11-13 0 0.680 0.550 0.680 0.680 0.690 65,000 44,250 0.6808 0.680 0.550 0.680 0.680 0.690 65,000 0.6808 -1.45%
2019-11-12 0 0.690 0.680 0.760 0.690 0.690 10,000 6,900 0.6900 0.690 0.680 0.760 0.690 0.690 10,000 0.6900 1.47%
2019-11-11 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2019-11-08 0 0.680 0.680 0.780 0.680 0.730 3,000 2,090 0.6967 0.680 0.680 0.780 0.680 0.730 3,000 0.6967 -6.85%
2019-11-07 0 0.730 0.700 0.730 0.700 0.730 15,000 10,650 0.7100 0.730 0.700 0.730 0.700 0.730 15,000 0.7100 -1.35%
2019-11-06 0 0.740 0.700 0.770 - - 0 0 - 0.740 0.700 0.770 - - 0 - 0.00%
2019-11-05 0 0.740 0.700 0.770 0.730 0.740 17,000 12,480 0.7341 0.740 0.700 0.770 0.730 0.740 17,000 0.7341 4.23%
2019-11-04 0 0.710 0.700 0.770 0.710 0.710 24,000 17,040 0.7100 0.710 0.700 0.770 0.710 0.710 24,000 0.7100 -5.33%
2019-11-01 0 0.750 0.700 0.780 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2019-10-31 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2019-10-30 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2019-10-29 0 0.750 0.600 0.780 0.750 0.750 3,000 2,250 0.7500 0.750 0.600 0.780 0.750 0.750 3,000 0.7500 -3.85%
2019-10-28 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2019-10-25 0 0.780 0.740 0.800 - - 132,000 102,960 0.7800 0.780 0.740 0.800 - - 132,000 0.7800 0.00%
2019-10-24 0 0.780 0.710 0.780 0.750 0.800 127,000 96,970 0.7635 0.780 0.710 0.780 0.750 0.800 127,000 0.7635 13.04%
2019-10-23 0 0.690 - 0.750 0.690 0.690 30,000 20,700 0.6900 0.690 - 0.750 0.690 0.690 30,000 0.6900 0.00%
2019-10-22 0 0.690 0.600 0.750 0.690 0.690 16,000 11,040 0.6900 0.690 0.600 0.750 0.690 0.690 16,000 0.6900 -1.43%
2019-10-21 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2019-10-18 0 0.700 0.690 0.700 0.700 0.750 815,000 610,500 0.7491 0.700 0.690 0.700 0.700 0.750 815,000 0.7491 -6.67%
2019-10-17 0 0.750 0.670 0.750 0.750 0.750 705,000 528,750 0.7500 0.750 0.670 0.750 0.750 0.750 705,000 0.7500 -5.06%
2019-10-16 0 0.790 0.670 0.800 0.790 0.790 1,000 790 0.7900 0.790 0.670 0.800 0.790 0.790 1,000 0.7900 6.76%
2019-10-15 0 0.740 0.670 0.740 0.750 0.750 3,000 2,250 0.7500 0.740 0.670 0.740 0.750 0.750 3,000 0.7500 -1.33%
2019-10-14 0 0.750 0.740 0.750 0.740 0.790 3,000 2,280 0.7600 0.750 0.740 0.750 0.740 0.790 3,000 0.7600 10.29%
2019-10-11 0 0.680 0.710 0.740 - - 0 0 - 0.680 0.710 0.740 - - 0 - 6.25%
2019-10-10 0 0.640 0.640 0.720 0.610 0.640 67,000 42,130 0.6288 0.640 0.640 0.720 0.610 0.640 67,000 0.6288 -4.48%
2019-10-09 0 0.670 0.650 0.670 0.670 0.670 1,000 670 0.6700 0.670 0.650 0.670 0.670 0.670 1,000 0.6700 -1.47%
2019-10-08 0 0.680 0.650 0.680 0.690 0.700 57,000 39,810 0.6984 0.680 0.650 0.680 0.690 0.700 57,000 0.6984 -2.86%
2019-10-04 0 0.700 0.680 0.740 0.690 0.760 208,000 149,460 0.7186 0.700 0.680 0.740 0.690 0.760 208,000 0.7186 -7.89%
2019-10-03 0 0.760 0.760 0.780 0.670 0.710 204,000 140,560 0.6890 0.760 0.760 0.780 0.670 0.710 204,000 0.6890 1.33%
2019-10-02 0 0.750 0.690 0.790 - - 0 0 - 0.750 0.690 0.790 - - 0 - 0.00%
2019-09-30 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2019-09-27 0 0.750 0.720 0.810 0.750 0.750 3,000 2,250 0.7500 0.750 0.720 0.810 0.750 0.750 3,000 0.7500 0.00%
2019-09-26 0 0.750 0.740 0.750 0.730 0.790 361,000 270,560 0.7495 0.750 0.740 0.750 0.730 0.790 361,000 0.7495 2.74%
2019-09-25 0 0.730 0.620 0.760 0.730 0.790 160,000 118,700 0.7419 0.730 0.620 0.760 0.730 0.790 160,000 0.7419 -7.59%
2019-09-24 0 0.790 0.780 0.810 0.790 0.850 77,000 63,440 0.8239 0.790 0.780 0.810 0.790 0.850 77,000 0.8239 2.60%
2019-09-23 0 0.770 0.770 0.800 0.760 0.790 90,000 69,940 0.7771 0.770 0.770 0.800 0.760 0.790 90,000 0.7771 -2.53%
2019-09-20 0 0.790 0.770 0.790 0.780 0.790 115,000 90,310 0.7853 0.790 0.770 0.790 0.780 0.790 115,000 0.7853 2.60%
2019-09-19 0 0.770 0.760 0.790 0.770 0.800 209,000 163,320 0.7814 0.770 0.760 0.790 0.770 0.800 209,000 0.7814 -6.10%
2019-09-18 0 0.820 0.830 0.850 0.810 0.820 137,000 111,670 0.8151 0.820 0.830 0.850 0.810 0.820 137,000 0.8151 0.00%
2019-09-17 0 0.820 0.820 0.830 0.810 0.860 121,000 101,910 0.8422 0.820 0.820 0.830 0.810 0.860 121,000 0.8422 -4.65%
2019-09-16 0 0.860 0.860 0.890 0.850 0.900 5,000 4,320 0.8640 0.860 0.860 0.890 0.850 0.900 5,000 0.8640 -5.49%
2019-09-13 0 0.910 0.920 0.930 0.850 0.910 115,000 103,270 0.8980 0.910 0.920 0.930 0.850 0.910 115,000 0.8980 1.11%
2019-09-12 0 0.900 0.820 0.900 0.860 0.900 50,000 44,360 0.8872 0.900 0.820 0.900 0.860 0.900 50,000 0.8872 0.00%
2019-09-11 0 0.900 0.880 0.900 0.870 0.900 87,000 76,500 0.8793 0.900 0.880 0.900 0.870 0.900 87,000 0.8793 0.00%
2019-09-10 0 0.900 0.910 0.930 0.800 0.950 246,000 213,250 0.8669 0.900 0.910 0.930 0.800 0.950 246,000 0.8669 -4.26%
2019-09-09 0 0.940 0.940 0.960 0.820 0.870 28,000 23,400 0.8357 0.940 0.940 0.960 0.820 0.870 28,000 0.8357 -3.09%
2019-09-06 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2019-09-05 0 0.970 0.830 0.970 0.830 0.980 4,000 3,770 0.9425 0.970 0.830 0.970 0.830 0.980 4,000 0.9425 -1.02%
2019-09-04 0 0.980 0.960 0.980 0.990 1.000 21,000 20,800 0.9905 0.980 0.960 0.980 0.990 1.000 21,000 0.9905 -1.01%
2019-09-03 0 0.990 0.900 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.900 0.990 0.990 0.990 10,000 0.9900 -1.00%
2019-09-02 0 1.000 0.990 1.000 0.990 1.010 20,000 19,820 0.9910 1.000 0.990 1.000 0.990 1.010 20,000 0.9910 1.01%
2019-08-30 0 0.990 0.950 0.990 0.990 1.000 24,000 23,770 0.9904 0.990 0.950 0.990 0.990 1.000 24,000 0.9904 0.00%
2019-08-29 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - -1.00%
2019-08-28 0 1.000 0.960 1.000 0.950 1.060 224,000 220,840 0.9859 1.000 0.960 1.000 0.950 1.060 224,000 0.9859 -5.66%
2019-08-27 0 1.060 1.050 1.060 1.060 1.100 5,000 5,380 1.0760 1.060 1.050 1.060 1.060 1.100 5,000 1.0760 0.00%
2019-08-26 0 1.060 1.100 1.140 1.060 1.100 160,000 173,280 1.0830 1.060 1.100 1.140 1.060 1.100 160,000 1.0830 -2.75%
2019-08-23 0 1.090 1.080 1.090 1.030 1.110 168,000 180,840 1.0764 1.090 1.080 1.090 1.030 1.110 168,000 1.0764 -1.80%
2019-08-22 0 1.110 1.110 1.120 0.980 1.200 190,000 200,240 1.0539 1.110 1.110 1.120 0.980 1.200 190,000 1.0539 -5.13%
2019-08-21 0 1.170 1.160 1.170 1.150 1.240 105,000 122,360 1.1653 1.170 1.160 1.170 1.150 1.240 105,000 1.1653 -1.68%
2019-08-20 0 1.190 1.180 1.190 1.180 1.250 119,000 145,720 1.2245 1.190 1.180 1.190 1.180 1.250 119,000 1.2245 -4.03%
2019-08-19 0 1.240 1.230 1.240 1.170 1.250 389,000 462,630 1.1893 1.240 1.230 1.240 1.170 1.250 389,000 1.1893 0.00%
2019-08-16 0 1.240 1.220 1.240 1.160 1.240 202,000 239,930 1.1878 1.240 1.220 1.240 1.160 1.240 202,000 1.1878 1.64%
2019-08-15 0 1.220 1.200 1.220 1.180 1.230 33,000 39,350 1.1924 1.220 1.200 1.220 1.180 1.230 33,000 1.1924 1.67%
2019-08-14 0 1.200 1.190 1.200 1.120 1.290 1,266,000 1,527,750 1.2068 1.200 1.190 1.200 1.120 1.290 1,266,000 1.2068 6.19%
2019-08-13 0 1.130 1.120 1.130 1.070 1.130 151,000 167,140 1.1069 1.130 1.120 1.130 1.070 1.130 151,000 1.1069 -0.88%
2019-08-12 0 1.140 1.140 1.180 1.020 1.150 393,000 435,850 1.1090 1.140 1.140 1.180 1.020 1.150 393,000 1.1090 4.59%
2019-08-09 0 1.090 1.100 1.130 0.940 1.100 819,000 837,950 1.0231 1.090 1.100 1.130 0.940 1.100 819,000 1.0231 10.10%
2019-08-08 0 0.990 0.990 1.000 0.980 1.030 344,000 344,930 1.0027 0.990 0.990 1.000 0.980 1.030 344,000 1.0027 -1.00%
2019-08-07 0 1.000 0.990 1.000 0.950 1.040 909,000 912,940 1.0043 1.000 0.990 1.000 0.950 1.040 909,000 1.0043 6.38%
2019-08-06 0 0.940 0.930 0.950 0.880 0.960 387,000 358,790 0.9271 0.940 0.930 0.950 0.880 0.960 387,000 0.9271 -5.05%
2019-08-05 0 0.990 0.950 0.990 0.950 1.030 480,000 462,740 0.9640 0.990 0.950 0.990 0.950 1.030 480,000 0.9640 -10.00%
2019-08-02 0 1.100 1.030 1.100 1.030 1.120 422,000 448,750 1.0634 1.100 1.030 1.100 1.030 1.120 422,000 1.0634 -3.51%
2019-08-01 0 1.140 1.100 1.160 1.000 1.160 1,693,000 1,788,860 1.0566 1.140 1.100 1.160 1.000 1.160 1,693,000 1.0566 -0.87%
2019-07-31 0 1.150 1.100 1.150 1.150 1.160 1,249,000 1,437,450 1.1509 1.150 1.100 1.150 1.150 1.160 1,249,000 1.1509 0.00%
2019-07-30 0 1.150 1.150 1.160 1.150 1.160 1,117,000 1,285,740 1.1511 1.150 1.150 1.160 1.150 1.160 1,117,000 1.1511 -3.36%
2019-07-29 0 1.190 1.190 1.200 1.190 1.250 1,130,000 1,378,460 1.2199 1.190 1.190 1.200 1.190 1.250 1,130,000 1.2199 -0.83%
2019-07-26 0 1.200 1.200 1.210 1.140 1.210 1,396,000 1,641,180 1.1756 1.200 1.200 1.210 1.140 1.210 1,396,000 1.1756 -1.64%
2019-07-25 0 1.220 1.200 1.220 1.190 1.350 5,299,000 6,590,090 1.2436 1.220 1.200 1.220 1.190 1.350 5,299,000 1.2436 0.00%
2019-07-24 0 1.220 1.220 1.230 0.990 1.880 24,168,000 29,519,910 1.2214 1.220 1.220 1.230 0.990 1.880 24,168,000 1.2214 -36.46%
2019-07-23 0 1.920 1.960 1.980 1.700 2.470 32,243,000 70,720,508 2.1934 1.920 1.960 1.980 1.700 2.470 32,243,000 2.1934 -23.20%
2019-07-22 0 2.500 2.420 2.430 2.130 2.580 7,287,000 18,378,730 2.5221 2.500 2.420 2.430 2.130 2.580 7,287,000 2.5221 -3.10%
2019-07-19 0 2.580 2.570 2.580 2.400 2.600 7,660,000 19,612,540 2.5604 2.580 2.570 2.580 2.400 2.600 7,660,000 2.5604 1.18%
2019-07-18 0 2.550 2.510 2.550 2.150 2.800 4,455,000 10,158,360 2.2802 2.550 2.510 2.550 2.150 2.800 4,455,000 2.2802 20.28%
2019-07-17 0 2.120 1.830 2.130 2.080 2.170 1,913,000 4,090,540 2.1383 2.120 1.830 2.130 2.080 2.170 1,913,000 2.1383 1.92%
2019-07-16 0 2.080 1.850 2.090 2.070 2.100 500,000 1,042,000 2.0840 2.080 1.850 2.090 2.070 2.100 500,000 2.0840 -0.95%
2019-07-15 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
2019-07-12 0 2.100 1.850 2.100 - - 0 0 - 2.100 1.850 2.100 - - 0 - 0.00%
2019-07-11 0 2.100 1.850 2.100 - - 0 0 - 2.100 1.850 2.100 - - 0 - 0.00%
2019-07-10 0 2.100 2.050 - 2.100 2.100 1,000 2,100 2.1000 2.100 2.050 - 2.100 2.100 1,000 2.1000 7.69%
2019-07-09 0 1.950 1.550 2.100 - - 0 0 - 1.950 1.550 2.100 - - 0 - 0.00%
2019-07-08 0 1.950 1.550 1.950 - - 0 0 - 1.950 1.550 1.950 - - 0 - 0.00%
2019-07-05 0 1.950 1.550 - - - 0 0 - 1.950 1.550 - - - 0 - 0.00%
2019-07-04 0 1.950 1.550 1.950 1.950 1.950 5,000 9,750 1.9500 1.950 1.550 1.950 1.950 1.950 5,000 1.9500 0.00%
2019-07-03 0 1.950 1.800 2.000 1.800 1.950 41,000 75,550 1.8427 1.950 1.800 2.000 1.800 1.950 41,000 1.8427 0.00%
2019-07-02 0 1.950 1.550 - - - 0 0 - 1.950 1.550 - - - 0 - 0.00%
2019-06-28 0 1.950 1.550 2.100 1.890 1.950 20,000 38,220 1.9110 1.950 1.550 2.100 1.890 1.950 20,000 1.9110 3.17%
2019-06-27 0 1.890 1.550 1.890 - - 0 0 - 1.890 1.550 1.890 - - 0 - 0.00%
2019-06-26 0 1.890 1.560 1.890 - - 0 0 - 1.890 1.560 1.890 - - 0 - 0.00%
2019-06-25 0 1.890 1.620 1.890 - - 0 0 - 1.890 1.620 1.890 - - 0 - -4.55%
2019-06-24 0 1.980 1.620 1.980 - - 0 0 - 1.980 1.620 1.980 - - 0 - 0.00%
2019-06-21 0 1.980 1.620 1.980 - - 0 0 - 1.980 1.620 1.980 - - 0 - 0.00%
2019-06-20 0 1.980 1.620 1.980 - - 0 0 - 1.980 1.620 1.980 - - 0 - 0.00%
2019-06-19 0 1.980 1.620 1.990 - - 0 0 - 1.980 1.620 1.990 - - 0 - 0.00%
2019-06-18 0 1.980 1.630 1.980 - - 0 0 - 1.980 1.630 1.980 - - 0 - -0.50%
2019-06-17 0 1.990 1.630 1.990 - - 0 0 - 1.990 1.630 1.990 - - 0 - 0.00%
2019-06-14 0 1.990 1.630 1.990 - - 0 0 - 1.990 1.630 1.990 - - 0 - 0.00%
2019-06-13 0 1.990 1.650 1.990 - - 0 0 - 1.990 1.650 1.990 - - 0 - 0.00%
2019-06-12 0 1.990 1.720 1.990 1.630 1.990 5,000 9,150 1.8300 1.990 1.720 1.990 1.630 1.990 5,000 1.8300 0.00%
2019-06-11 0 1.990 1.630 1.990 - - 0 0 - 1.990 1.630 1.990 - - 0 - 0.00%
2019-06-10 0 1.990 1.640 1.990 - - 0 0 - 1.990 1.640 1.990 - - 0 - -0.50%
2019-06-06 0 2.000 1.640 2.000 - - 0 0 - 2.000 1.640 2.000 - - 0 - 0.00%
2019-06-05 0 2.000 1.710 2.000 - - 0 0 - 2.000 1.710 2.000 - - 0 - -3.85%
2019-06-04 0 2.080 - 2.280 - - 0 0 - 2.080 - 2.280 - - 0 - 0.00%
2019-06-03 0 2.080 1.710 2.080 - - 0 0 - 2.080 1.710 2.080 - - 0 - 0.00%
2019-05-31 0 2.080 1.710 2.080 - - 0 0 - 2.080 1.710 2.080 - - 0 - 0.00%
2019-05-30 0 2.080 1.710 2.080 - - 0 0 - 2.080 1.710 2.080 - - 0 - 0.00%
2019-05-29 0 2.080 2.080 - 2.000 2.000 1,000 2,000 2.0000 2.080 2.080 - 2.000 2.000 1,000 2.0000 0.00%
2019-05-28 0 2.080 2.080 - 1.920 1.960 18,000 35,060 1.9478 2.080 2.080 - 1.920 1.960 18,000 1.9478 0.00%
2019-05-27 0 2.080 1.950 2.080 - - 0 0 - 2.080 1.950 2.080 - - 0 - -0.48%
2019-05-24 0 2.090 1.950 2.130 - - 0 0 - 2.090 1.950 2.130 - - 0 - 0.00%
2019-05-23 0 2.090 1.950 2.300 - - 0 0 - 2.090 1.950 2.300 - - 0 - 0.00%
2019-05-22 0 2.090 1.950 2.090 - - 0 0 - 2.090 1.950 2.090 - - 0 - 0.00%
2019-05-21 0 2.090 1.950 2.090 - - 0 0 - 2.090 1.950 2.090 - - 0 - -0.95%
2019-05-20 0 2.110 1.760 2.110 - - 0 0 - 2.110 1.760 2.110 - - 0 - -0.94%
2019-05-17 0 2.130 1.760 2.130 - - 0 0 - 2.130 1.760 2.130 - - 0 - 0.00%
2019-05-16 0 2.130 1.770 2.130 - - 0 0 - 2.130 1.770 2.130 - - 0 - -0.47%
2019-05-15 0 2.140 1.790 2.140 - - 0 0 - 2.140 1.790 2.140 - - 0 - -0.47%
2019-05-14 0 2.150 2.150 2.200 2.000 2.080 4,000 8,190 2.0475 2.150 2.150 2.200 2.000 2.080 4,000 2.0475 2.87%
2019-05-10 0 2.090 1.940 2.190 - - 0 0 - 2.090 1.940 2.190 - - 0 - 0.00%
2019-05-09 0 2.090 1.940 2.420 - - 0 0 - 2.090 1.940 2.420 - - 0 - 0.00%
2019-05-08 0 2.090 1.900 2.090 2.000 2.090 22,000 44,090 2.0041 2.090 1.900 2.090 2.000 2.090 22,000 2.0041 0.00%
2019-05-07 0 2.090 1.940 2.190 - - 0 0 - 2.090 1.940 2.190 - - 0 - 0.00%
2019-05-06 0 2.090 2.000 2.190 2.090 2.090 1,000 2,090 2.0900 2.090 2.000 2.190 2.090 2.090 1,000 2.0900 -7.11%
2019-05-03 0 2.250 2.000 2.250 2.100 2.250 13,000 27,450 2.1115 2.250 2.000 2.250 2.100 2.250 13,000 2.1115 -0.44%
2019-05-02 0 2.260 2.100 2.260 - - 0 0 - 2.260 2.100 2.260 - - 0 - 0.00%
2019-04-30 0 2.260 2.260 - 2.040 2.040 16,000 32,640 2.0400 2.260 2.260 - 2.040 2.040 16,000 2.0400 10.78%
2019-04-29 0 2.040 1.810 2.040 1.910 2.090 4,000 7,970 1.9925 2.040 1.810 2.040 1.910 2.090 4,000 1.9925 4.62%
2019-04-26 0 1.950 1.730 2.100 - - 0 0 - 1.950 1.730 2.100 - - 0 - 0.00%
2019-04-25 0 1.950 1.730 2.100 - - 0 0 - 1.950 1.730 2.100 - - 0 - 0.00%
2019-04-24 0 1.950 1.730 1.950 - - 0 0 - 1.950 1.730 1.950 - - 0 - 0.00%
2019-04-23 0 1.950 1.780 1.950 - - 0 0 - 1.950 1.780 1.950 - - 0 - 0.00%
2019-04-18 0 1.950 1.730 1.950 - - 0 0 - 1.950 1.730 1.950 - - 0 - 0.00%
2019-04-17 0 1.950 1.950 1.960 1.860 1.860 3,000 5,580 1.8600 1.950 1.950 1.960 1.860 1.860 3,000 1.8600 2.09%
2019-04-16 0 1.910 1.910 1.980 0.700 2.140 90,000 149,810 1.6646 1.910 1.910 1.980 0.700 2.140 90,000 1.6646 0.00%
2019-04-15 0 1.910 1.770 1.910 - - 0 0 - 1.910 1.770 1.910 - - 0 - -1.55%
2019-04-12 0 1.940 1.940 2.000 1.940 1.940 2,000 3,880 1.9400 1.940 1.940 2.000 1.940 1.940 2,000 1.9400 -7.62%
2019-04-11 0 2.100 2.020 2.100 2.100 2.100 12,000 25,200 2.1000 2.100 2.020 2.100 2.100 2.100 12,000 2.1000 -1.87%
2019-04-10 0 2.140 1.960 2.140 - - 0 0 - 2.140 1.960 2.140 - - 0 - -0.47%
2019-04-09 0 2.150 2.080 2.150 2.130 2.150 14,000 30,080 2.1486 2.150 2.080 2.150 2.130 2.150 14,000 2.1486 -8.51%
2019-04-08 0 2.350 2.280 2.400 2.350 2.580 37,000 89,130 2.4089 2.350 2.280 2.400 2.350 2.580 37,000 2.4089 -2.49%
2019-04-04 0 2.410 2.400 2.580 2.410 2.800 9,764,000 27,275,780 2.7935 2.410 2.400 2.580 2.410 2.800 9,764,000 2.7935 -9.06%
2019-04-03 0 2.650 2.440 2.650 2.510 2.700 15,000 39,550 2.6367 2.650 2.440 2.650 2.510 2.700 15,000 2.6367 5.58%
2019-04-02 0 2.510 2.460 2.550 2.460 2.710 185,553 489,361 2.6373 2.510 2.460 2.550 2.460 2.710 185,553 2.6373 -13.45%
2019-04-01 0 2.900 2.850 2.900 2.450 2.900 190,000 503,830 2.6517 2.900 2.850 2.900 2.450 2.900 190,000 2.6517 1.75%
2019-03-29 0 2.850 2.600 2.800 2.590 2.900 128,000 338,760 2.6466 2.850 2.600 2.800 2.590 2.900 128,000 2.6466 6.34%
2019-03-28 0 2.680 2.500 2.650 2.430 2.820 138,000 355,890 2.5789 2.680 2.500 2.650 2.430 2.820 138,000 2.5789 -6.29%
2019-03-27 0 2.860 2.430 2.860 2.860 2.900 3,000 8,620 2.8733 2.860 2.430 2.860 2.860 2.900 3,000 2.8733 7.12%
2019-03-26 0 2.670 2.540 2.670 - - 0 0 - 2.670 2.540 2.670 - - 0 - -4.30%
2019-03-25 0 2.790 2.850 2.900 2.700 2.900 98,000 264,800 2.7020 2.790 2.850 2.900 2.700 2.900 98,000 2.7020 0.36%
2019-03-22 0 2.780 2.550 2.780 - - 0 0 - 2.780 2.550 2.780 - - 0 - -0.36%
2019-03-21 0 2.790 2.160 2.790 - - 0 0 - 2.790 2.160 2.790 - - 0 - -0.36%
2019-03-20 0 2.800 2.600 2.800 2.800 2.800 11,000 30,800 2.8000 2.800 2.600 2.800 2.800 2.800 11,000 2.8000 0.00%
2019-03-19 0 2.800 2.330 2.800 - - 0 0 - 2.800 2.330 2.800 - - 0 - 0.00%
2019-03-18 0 2.800 2.260 2.800 - - 0 0 - 2.800 2.260 2.800 - - 0 - 0.00%
2019-03-15 0 2.800 2.800 4.000 2.600 2.700 11,000 29,260 2.6600 2.800 2.800 4.000 2.600 2.700 11,000 2.6600 7.69%
2019-03-14 0 2.600 2.180 2.600 - - 0 0 - 2.600 2.180 2.600 - - 0 - -1.14%
2019-03-13 0 2.630 2.250 2.630 2.630 2.650 4,000 10,560 2.6400 2.630 2.250 2.630 2.630 2.650 4,000 2.6400 -0.75%
2019-03-12 0 2.650 2.350 2.670 - - 0 0 - 2.650 2.350 2.670 - - 0 - 0.00%
2019-03-11 0 2.650 2.200 2.700 - - 0 0 - 2.650 2.200 2.700 - - 0 - 0.00%
2019-03-08 0 2.650 2.300 2.650 - - 0 0 - 2.650 2.300 2.650 - - 0 - 0.00%
2019-03-07 0 2.650 2.340 2.650 - - 0 0 - 2.650 2.340 2.650 - - 0 - 0.00%
2019-03-06 0 2.650 2.240 2.650 2.600 2.650 36,000 93,860 2.6072 2.650 2.240 2.650 2.600 2.650 36,000 2.6072 0.38%
2019-03-05 0 2.640 2.600 2.640 2.340 2.650 151,000 382,740 2.5347 2.640 2.600 2.640 2.340 2.650 151,000 2.5347 3.53%
2019-03-04 0 2.550 2.300 2.550 - - 0 0 - 2.550 2.300 2.550 - - 0 - -3.04%
2019-03-01 0 2.630 2.240 2.630 - - 0 0 - 2.630 2.240 2.630 - - 0 - 0.00%
2019-02-28 0 2.630 2.630 2.650 2.500 2.500 2,000 5,000 2.5000 2.630 2.630 2.650 2.500 2.500 2,000 2.5000 5.62%
2019-02-27 0 2.490 2.090 2.490 - - 0 0 - 2.490 2.090 2.490 - - 0 - 0.00%
2019-02-26 0 2.490 2.090 2.500 - - 0 0 - 2.490 2.090 2.500 - - 0 - 0.00%
2019-02-25 0 2.490 2.360 2.490 2.400 2.500 37,000 89,300 2.4135 2.490 2.360 2.490 2.400 2.500 37,000 2.4135 -0.40%
2019-02-22 0 2.500 2.100 2.500 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2019-02-21 0 2.500 2.140 2.500 - - 0 0 - 2.500 2.140 2.500 - - 0 - 0.00%
2019-02-20 0 2.500 2.190 2.500 - - 0 0 - 2.500 2.190 2.500 - - 0 - -1.96%
2019-02-19 0 2.550 2.230 2.550 - - 0 0 - 2.550 2.230 2.550 - - 0 - 0.00%
2019-02-18 0 2.550 2.300 2.550 - - 0 0 - 2.550 2.300 2.550 - - 0 - -1.54%
2019-02-15 0 2.590 2.370 2.590 2.450 2.590 17,000 42,270 2.4865 2.590 2.370 2.590 2.450 2.590 17,000 2.4865 0.39%
2019-02-14 0 2.580 2.350 2.590 2.070 2.590 109,000 229,960 2.1097 2.580 2.350 2.590 2.070 2.590 109,000 2.1097 -0.77%
2019-02-13 0 2.600 2.070 2.600 - - 0 0 - 2.600 2.070 2.600 - - 0 - 0.00%
2019-02-12 0 2.600 2.070 2.600 2.590 2.600 355,000 919,500 2.5901 2.600 2.070 2.600 2.590 2.600 355,000 2.5901 0.00%
2019-02-11 0 2.600 2.070 2.600 - - 0 0 - 2.600 2.070 2.600 - - 0 - 0.00%
2019-02-08 0 2.600 2.110 2.600 - - 0 0 - 2.600 2.110 2.600 - - 0 - -1.89%
2019-02-04 0 2.650 2.200 2.650 - - 0 0 - 2.650 2.200 2.650 - - 0 - 0.00%
2019-02-01 0 2.650 2.110 2.650 - - 0 0 - 2.650 2.110 2.650 - - 0 - 0.00%
2019-01-31 0 2.650 2.120 2.650 - - 0 0 - 2.650 2.120 2.650 - - 0 - 0.00%
2019-01-30 0 2.650 - 2.650 2.640 2.650 100,000 264,840 2.6484 2.650 - 2.650 2.640 2.650 100,000 2.6484 0.38%
2019-01-29 0 2.640 2.350 2.640 2.500 2.640 18,000 46,560 2.5867 2.640 2.350 2.640 2.500 2.640 18,000 2.5867 1.54%
2019-01-28 0 2.600 2.120 2.600 - - 0 0 - 2.600 2.120 2.600 - - 0 - 0.00%
2019-01-25 0 2.600 2.060 2.630 - - 0 0 - 2.600 2.060 2.630 - - 0 - 0.00%
2019-01-24 0 2.600 2.100 2.630 - - 0 0 - 2.600 2.100 2.630 - - 0 - 0.00%
2019-01-23 0 2.600 2.130 2.600 - - 0 0 - 2.600 2.130 2.600 - - 0 - 0.00%
2019-01-22 0 2.600 2.140 2.600 - - 0 0 - 2.600 2.140 2.600 - - 0 - -1.89%
2019-01-21 0 2.650 2.140 2.650 - - 0 0 - 2.650 2.140 2.650 - - 0 - 0.00%
2019-01-18 0 2.650 2.480 2.650 2.070 2.660 288,000 696,040 2.4168 2.650 2.480 2.650 2.070 2.660 288,000 2.4168 0.00%
2019-01-17 0 2.650 2.080 2.660 2.650 2.650 1,200,000 3,180,000 2.6500 2.650 2.080 2.660 2.650 2.650 1,200,000 2.6500 0.00%
2019-01-16 0 2.650 2.080 2.680 - - 0 0 - 2.650 2.080 2.680 - - 0 - 0.00%
2019-01-15 0 2.650 2.070 2.680 - - 0 0 - 2.650 2.070 2.680 - - 0 - 0.00%
2019-01-14 0 2.650 2.080 2.680 - - 0 0 - 2.650 2.080 2.680 - - 0 - 0.00%
2019-01-11 0 2.650 2.140 2.680 - - 0 0 - 2.650 2.140 2.680 - - 0 - 0.00%
2019-01-10 0 2.650 2.070 2.660 - - 0 0 - 2.650 2.070 2.660 - - 0 - 0.00%
2019-01-09 0 2.650 2.070 2.660 - - 0 0 - 2.650 2.070 2.660 - - 0 - 0.00%
2019-01-08 0 2.650 2.070 2.650 - - 0 0 - 2.650 2.070 2.650 - - 0 - 0.00%
2019-01-07 0 2.650 - 2.670 - - 0 0 - 2.650 - 2.670 - - 0 - 0.00%
2019-01-04 0 2.650 2.100 2.650 - - 0 0 - 2.650 2.100 2.650 - - 0 - -0.75%
2019-01-03 0 2.670 2.100 2.670 - - 0 0 - 2.670 2.100 2.670 - - 0 - 0.00%
2019-01-02 0 2.670 2.200 2.670 - - 0 0 - 2.670 2.200 2.670 - - 0 - -1.11%
2018-12-31 0 2.700 2.090 2.700 2.700 2.700 2,000 5,400 2.7000 2.700 2.090 2.700 2.700 2.700 2,000 2.7000 0.75%
2018-12-28 0 2.680 - 2.700 - - 0 0 - 2.680 - 2.700 - - 0 - 0.00%
2018-12-27 0 2.680 - 2.700 - - 0 0 - 2.680 - 2.700 - - 0 - 0.00%
2018-12-24 0 2.680 2.450 2.680 2.670 2.680 1,100,000 2,947,990 2.6800 2.680 2.450 2.680 2.670 2.680 1,100,000 2.6800 0.00%
2018-12-21 0 2.680 2.110 2.680 - - 0 0 - 2.680 2.110 2.680 - - 0 - -0.74%
2018-12-20 0 2.700 2.100 2.700 - - 0 0 - 2.700 2.100 2.700 - - 0 - 0.00%
2018-12-19 0 2.700 2.110 2.700 - - 0 0 - 2.700 2.110 2.700 - - 0 - 0.00%
2018-12-18 0 2.700 2.150 2.700 - - 0 0 - 2.700 2.150 2.700 - - 0 - -1.82%
2018-12-17 0 2.750 2.200 2.750 - - 0 0 - 2.750 2.200 2.750 - - 0 - 0.00%
2018-12-14 0 2.750 2.360 2.750 - - 0 0 - 2.750 2.360 2.750 - - 0 - -4.84%
2018-12-13 0 2.890 2.300 2.900 2.730 2.890 57,000 155,890 2.7349 2.890 2.300 2.900 2.730 2.890 57,000 2.7349 5.09%
2018-12-12 0 2.750 2.250 2.750 - - 0 0 - 2.750 2.250 2.750 - - 0 - 0.00%
2018-12-11 0 2.750 2.300 2.750 2.700 2.750 51,000 137,750 2.7010 2.750 2.300 2.750 2.700 2.750 51,000 2.7010 0.00%
2018-12-10 0 2.750 2.300 2.750 2.650 2.750 146,000 391,950 2.6846 2.750 2.300 2.750 2.650 2.750 146,000 2.6846 1.85%
2018-12-07 0 2.700 2.260 2.700 - - 0 0 - 2.700 2.260 2.700 - - 0 - 0.00%
2018-12-06 0 2.700 2.260 2.700 - - 0 0 - 2.700 2.260 2.700 - - 0 - 0.00%
2018-12-05 0 2.700 2.260 2.700 - - 0 0 - 2.700 2.260 2.700 - - 0 - 0.00%
2018-12-04 0 2.700 2.520 2.710 2.600 2.700 36,000 94,760 2.6322 2.700 2.520 2.710 2.600 2.700 36,000 2.6322 -5.26%
2018-12-03 0 2.850 2.430 2.850 - - 0 0 - 2.850 2.430 2.850 - - 0 - -1.72%
2018-11-30 0 2.900 2.420 2.900 2.800 2.900 21,000 59,060 2.8124 2.900 2.420 2.900 2.800 2.900 21,000 2.8124 5.45%
2018-11-29 0 2.750 2.430 2.900 - - 0 0 - 2.750 2.430 2.900 - - 0 - 0.00%
2018-11-28 0 2.750 2.650 2.800 2.700 2.800 77,000 208,240 2.7044 2.750 2.650 2.800 2.700 2.800 77,000 2.7044 -3.17%
2018-11-27 0 2.840 2.500 2.880 2.840 2.880 3,000 8,560 2.8533 2.840 2.500 2.880 2.840 2.880 3,000 2.8533 0.00%
2018-11-26 0 2.840 2.500 3.000 - - 0 0 - 2.840 2.500 3.000 - - 0 - 0.00%
2018-11-23 0 2.840 2.500 2.840 - - 0 0 - 2.840 2.500 2.840 - - 0 - 0.00%
2018-11-22 0 2.840 2.600 2.840 2.600 2.840 5,000 13,480 2.6960 2.840 2.600 2.840 2.600 2.840 5,000 2.6960 1.43%
2018-11-21 0 2.800 2.500 2.800 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2018-11-20 0 2.800 2.600 2.800 2.700 2.800 3,000 8,200 2.7333 2.800 2.600 2.800 2.700 2.800 3,000 2.7333 3.70%
2018-11-19 0 2.700 2.500 2.900 2.300 2.700 182,000 439,140 2.4129 2.700 2.500 2.900 2.300 2.700 182,000 2.4129 5.06%
2018-11-16 0 2.570 2.060 2.570 2.500 2.590 15,000 37,590 2.5060 2.570 2.060 2.570 2.500 2.590 15,000 2.5060 3.63%
2018-11-15 0 2.480 2.010 2.480 - - 0 0 - 2.480 2.010 2.480 - - 0 - -0.80%
2018-11-14 0 2.500 2.010 2.500 2.430 2.500 7,000 17,080 2.4400 2.500 2.010 2.500 2.430 2.500 7,000 2.4400 1.63%
2018-11-13 0 2.460 2.030 2.500 2.300 2.460 29,000 66,930 2.3079 2.460 2.030 2.500 2.300 2.460 29,000 2.3079 -0.81%
2018-11-12 0 2.480 2.030 2.500 - - 0 0 - 2.480 2.030 2.500 - - 0 - 0.00%
2018-11-09 0 2.480 2.030 2.480 - - 0 0 - 2.480 2.030 2.480 - - 0 - -0.40%
2018-11-08 0 2.490 2.030 2.500 - - 0 0 - 2.490 2.030 2.500 - - 0 - 0.00%
2018-11-07 0 2.490 2.030 2.500 - - 0 0 - 2.490 2.030 2.500 - - 0 - 0.00%
2018-11-06 0 2.490 2.120 2.490 2.500 2.500 1,000 2,500 2.5000 2.490 2.120 2.490 2.500 2.500 1,000 2.5000 10.67%
2018-11-05 0 2.250 2.150 2.250 2.250 2.260 5,000 11,260 2.2520 2.250 2.150 2.250 2.250 2.260 5,000 2.2520 -9.64%
2018-11-02 0 2.490 2.260 2.490 - - 0 0 - 2.490 2.260 2.490 - - 0 - -0.40%
2018-11-01 0 2.500 2.350 2.500 2.550 2.550 1,000 2,550 2.5500 2.500 2.350 2.500 2.550 2.550 1,000 2.5500 -3.85%
2018-10-31 0 2.600 2.420 2.680 2.350 2.680 110,000 267,340 2.4304 2.600 2.420 2.680 2.350 2.680 110,000 2.4304 8.33%
2018-10-30 0 2.400 2.350 2.410 2.350 2.400 5,000 11,950 2.3900 2.400 2.350 2.410 2.350 2.400 5,000 2.3900 9.09%
2018-10-29 0 2.200 2.200 2.410 2.200 2.200 10,000 22,000 2.2000 2.200 2.200 2.410 2.200 2.200 10,000 2.2000 -2.22%
2018-10-26 0 2.250 2.020 2.250 2.300 2.300 45,000 103,500 2.3000 2.250 2.020 2.250 2.300 2.300 45,000 2.3000 0.90%
2018-10-25 0 2.230 2.010 2.230 - - 0 0 - 2.230 2.010 2.230 - - 0 - -1.33%
2018-10-24 0 2.260 2.320 2.360 2.100 2.260 90,000 193,330 2.1481 2.260 2.320 2.360 2.100 2.260 90,000 2.1481 -4.64%
2018-10-23 0 2.370 2.100 2.400 - - 0 0 - 2.370 2.100 2.400 - - 0 - 0.00%
2018-10-22 0 2.370 2.100 2.400 - - 0 0 - 2.370 2.100 2.400 - - 0 - 0.00%
2018-10-19 0 2.370 2.300 2.370 2.300 2.390 10,000 23,240 2.3240 2.370 2.300 2.370 2.300 2.390 10,000 2.3240 3.04%
2018-10-18 0 2.300 2.180 2.410 2.300 2.300 1,000 2,300 2.3000 2.300 2.180 2.410 2.300 2.300 1,000 2.3000 12.20%
2018-10-16 0 2.050 2.050 2.410 2.040 2.050 9,000 18,410 2.0456 2.050 2.050 2.410 2.040 2.050 9,000 2.0456 0.00%
2018-10-15 0 2.050 2.050 2.410 - - 0 0 - 2.050 2.050 2.410 - - 0 - 2.50%
2018-10-12 0 2.000 2.000 2.030 1.860 2.000 32,000 59,660 1.8644 2.000 2.000 2.030 1.860 2.000 32,000 1.8644 -4.31%
2018-10-11 0 2.090 2.090 2.100 2.090 2.090 8,000 16,720 2.0900 2.090 2.090 2.100 2.090 2.090 8,000 2.0900 -0.95%
2018-10-10 0 2.110 2.040 2.110 - - 0 0 - 2.110 2.040 2.110 - - 0 - -0.94%
2018-10-09 0 2.130 2.050 2.130 2.000 2.130 27,000 56,390 2.0885 2.130 2.050 2.130 2.000 2.130 27,000 2.0885 0.00%
2018-10-08 0 2.130 2.050 2.130 - - 0 0 - 2.130 2.050 2.130 - - 0 - -3.62%
2018-10-05 0 2.210 2.090 2.220 2.120 2.210 4,000 8,660 2.1650 2.210 2.090 2.220 2.120 2.210 4,000 2.1650 -0.45%
2018-10-04 0 2.220 2.130 2.220 - - 0 0 - 2.220 2.130 2.220 - - 0 - -0.89%
2018-10-03 0 2.240 2.150 2.240 2.140 2.240 11,000 23,980 2.1800 2.240 2.150 2.240 2.140 2.240 11,000 2.1800 -2.61%
2018-10-02 0 2.300 2.150 2.300 2.150 2.300 73,000 161,120 2.2071 2.300 2.150 2.300 2.150 2.300 73,000 2.2071 -3.36%
2018-09-28 0 2.380 2.120 2.380 2.200 2.390 350,000 810,680 2.3162 2.380 2.120 2.380 2.200 2.390 350,000 2.3162 4.85%
2018-09-27 0 2.270 2.150 2.370 2.050 2.380 321,000 695,100 2.1654 2.270 2.150 2.370 2.050 2.380 321,000 2.1654 -1.30%
2018-09-26 0 2.300 2.050 2.400 2.150 2.300 51,000 113,310 2.2218 2.300 2.050 2.400 2.150 2.300 51,000 2.2218 9.52%
2018-09-24 0 2.100 2.000 2.200 1.980 2.180 111,000 223,470 2.0132 2.100 2.000 2.200 1.980 2.180 111,000 2.0132 -1.41%
2018-09-21 0 2.130 2.020 2.130 2.000 2.200 158,000 328,830 2.0812 2.130 2.020 2.130 2.000 2.200 158,000 2.0812 -4.91%
2018-09-20 0 2.240 2.000 2.240 2.210 2.250 5,000 11,180 2.2360 2.240 2.000 2.240 2.210 2.250 5,000 2.2360 1.82%
2018-09-19 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - -1.79%
2018-09-18 0 2.240 2.100 2.240 2.200 2.260 30,000 66,240 2.2080 2.240 2.100 2.240 2.200 2.260 30,000 2.2080 4.19%
2018-09-17 0 2.150 1.460 2.200 - - 0 0 - 2.150 1.460 2.200 - - 0 - 0.00%
2018-09-14 0 2.150 2.020 2.150 2.200 2.200 58,000 127,600 2.2000 2.150 2.020 2.150 2.200 2.200 58,000 2.2000 -8.51%
2018-09-13 0 2.350 2.140 2.370 - - 0 0 - 2.350 2.140 2.370 - - 0 - 0.00%
2018-09-12 0 2.350 2.150 2.350 - - 0 0 - 2.350 2.150 2.350 - - 0 - -0.42%
2018-09-11 0 2.360 2.160 2.360 - - 0 0 - 2.360 2.160 2.360 - - 0 - -0.42%
2018-09-10 0 2.370 2.000 2.380 2.370 2.370 1,000 2,370 2.3700 2.370 2.000 2.380 2.370 2.370 1,000 2.3700 4.87%
2018-09-07 0 2.260 2.000 2.380 2.260 2.270 29,000 65,730 2.2666 2.260 2.000 2.380 2.260 2.270 29,000 2.2666 -5.04%
2018-09-06 0 2.380 2.260 2.400 2.380 2.380 1,000 2,380 2.3800 2.380 2.260 2.400 2.380 2.380 1,000 2.3800 -0.42%
2018-09-05 0 2.390 2.260 2.390 - - 3,320,000 7,934,800 2.3900 2.390 2.260 2.390 - - 3,320,000 2.3900 0.00%
2018-09-04 0 2.390 2.260 2.390 - - 0 0 - 2.390 2.260 2.390 - - 0 - -0.42%
2018-09-03 0 2.400 2.250 2.400 - - 0 0 - 2.400 2.250 2.400 - - 0 - 0.00%
2018-08-31 0 2.400 2.200 2.400 2.380 2.400 26,000 62,180 2.3915 2.400 2.200 2.400 2.380 2.400 26,000 2.3915 9.09%
2018-08-30 0 2.200 2.200 2.360 2.120 2.130 4,000 8,510 2.1275 2.200 2.200 2.360 2.120 2.130 4,000 2.1275 -7.95%
2018-08-29 0 2.390 2.220 2.390 2.390 2.390 3,000 7,170 2.3900 2.390 2.220 2.390 2.390 2.390 3,000 2.3900 3.91%
2018-08-28 0 2.300 2.200 2.380 2.200 2.300 70,000 155,600 2.2229 2.300 2.200 2.380 2.200 2.300 70,000 2.2229 4.55%
2018-08-27 0 2.200 2.200 2.300 2.200 2.200 12,000 26,400 2.2000 2.200 2.200 2.300 2.200 2.200 12,000 2.2000 -6.78%
2018-08-24 0 2.360 2.200 2.360 - - 0 0 - 2.360 2.200 2.360 - - 0 - -0.84%
2018-08-23 0 2.380 2.250 2.380 2.380 2.400 6,000 14,310 2.3850 2.380 2.250 2.380 2.380 2.400 6,000 2.3850 -0.83%
2018-08-22 0 2.400 2.220 2.410 2.400 2.400 2,000 4,800 2.4000 2.400 2.220 2.410 2.400 2.400 2,000 2.4000 -3.61%
2018-08-21 0 2.490 2.420 2.490 2.400 2.500 22,000 53,010 2.4095 2.490 2.420 2.490 2.400 2.500 22,000 2.4095 -4.60%
2018-08-20 0 2.610 2.400 2.610 - - 0 0 - 2.610 2.400 2.610 - - 0 - -1.14%
2018-08-17 0 2.640 2.390 2.650 - - 0 0 - 2.640 2.390 2.650 - - 0 - 0.00%
2018-08-16 0 2.640 2.480 2.640 2.630 2.890 33,000 92,080 2.7903 2.640 2.480 2.640 2.630 2.890 33,000 2.7903 -5.71%
2018-08-15 0 2.800 2.350 2.800 - - 0 0 - 2.800 2.350 2.800 - - 0 - -0.71%
2018-08-14 0 2.820 2.410 2.820 2.870 2.870 44,000 126,280 2.8700 2.820 2.410 2.820 2.870 2.870 44,000 2.8700 -1.40%
2018-08-13 0 2.860 2.510 2.860 2.890 2.900 66,000 191,220 2.8973 2.860 2.510 2.860 2.890 2.900 66,000 2.8973 1.78%
2018-08-10 0 2.810 2.620 2.810 2.150 2.810 395,000 950,930 2.4074 2.810 2.620 2.810 2.150 2.810 395,000 2.4074 1.08%
2018-08-09 0 2.780 2.570 2.780 2.300 2.780 53,000 130,390 2.4602 2.780 2.570 2.780 2.300 2.780 53,000 2.4602 -0.36%
2018-08-08 0 2.790 2.500 2.830 2.600 2.790 42,000 111,580 2.6567 2.790 2.500 2.830 2.600 2.790 42,000 2.6567 0.36%
2018-08-07 0 2.780 2.320 2.780 - - 0 0 - 2.780 2.320 2.780 - - 0 - -2.46%
2018-08-06 0 2.850 2.320 2.850 2.900 2.900 54,000 156,600 2.9000 2.850 2.320 2.850 2.900 2.900 54,000 2.9000 0.00%
2018-08-03 0 2.850 2.380 2.850 - - 0 0 - 2.850 2.380 2.850 - - 0 - -2.40%
2018-08-02 0 2.920 2.400 2.920 - - 0 0 - 2.920 2.400 2.920 - - 0 - -0.68%
2018-08-01 0 2.940 2.550 2.940 - - 0 0 - 2.940 2.550 2.940 - - 0 - -2.00%
2018-07-31 0 3.000 2.960 3.000 2.670 3.000 555,000 1,647,780 2.9690 3.000 2.960 3.000 2.670 3.000 555,000 2.9690 11.94%
2018-07-30 0 2.680 2.320 2.700 2.680 2.750 2,000 5,430 2.7150 2.680 2.320 2.700 2.680 2.750 2,000 2.7150 -2.19%
2018-07-27 0 2.740 2.450 2.740 - - 0 0 - 2.740 2.450 2.740 - - 0 - 0.00%
2018-07-26 0 2.740 2.440 2.740 2.670 2.740 25,000 66,890 2.6756 2.740 2.440 2.740 2.670 2.740 25,000 2.6756 0.00%
2018-07-25 0 2.740 2.680 2.740 2.800 2.800 645,000 1,806,000 2.8000 2.740 2.680 2.740 2.800 2.800 645,000 2.8000 -1.79%
2018-07-24 0 2.790 2.790 2.800 2.610 2.790 2,090,000 5,816,880 2.7832 2.790 2.790 2.800 2.610 2.790 2,090,000 2.7832 -0.36%
2018-07-23 0 2.800 2.390 2.800 - - 0 0 - 2.800 2.390 2.800 - - 0 - 0.00%
2018-07-20 0 2.800 2.400 2.800 - - 0 0 - 2.800 2.400 2.800 - - 0 - 0.00%
2018-07-19 0 2.800 2.380 2.800 - - 0 0 - 2.800 2.380 2.800 - - 0 - 0.00%
2018-07-18 0 2.800 2.430 2.800 - - 0 0 - 2.800 2.430 2.800 - - 0 - -0.71%
2018-07-17 0 2.820 2.540 2.820 2.440 2.820 17,000 41,860 2.4624 2.820 2.540 2.820 2.440 2.820 17,000 2.4624 -1.05%
2018-07-16 0 2.850 2.450 2.850 - - 0 0 - 2.850 2.450 2.850 - - 0 - 0.00%
2018-07-13 0 2.850 2.320 2.850 2.800 2.850 766,000 2,175,100 2.8396 2.850 2.320 2.850 2.800 2.850 766,000 2.8396 1.79%
2018-07-12 0 2.800 2.460 2.800 - - 0 0 - 2.800 2.460 2.800 - - 0 - -0.71%
2018-07-11 0 2.820 2.460 2.840 - - 0 0 - 2.820 2.460 2.840 - - 0 - 0.00%
2018-07-10 0 2.820 2.460 2.830 - - 0 0 - 2.820 2.460 2.830 - - 0 - 0.00%
2018-07-09 0 2.820 2.730 2.820 2.800 2.830 10,000 28,150 2.8150 2.820 2.730 2.820 2.800 2.830 10,000 2.8150 -0.70%
2018-07-06 0 2.840 2.510 2.840 2.780 2.880 16,000 44,830 2.8019 2.840 2.510 2.840 2.780 2.880 16,000 2.8019 -1.39%
2018-07-05 0 2.880 2.580 2.880 2.880 2.890 22,000 63,380 2.8809 2.880 2.580 2.880 2.880 2.890 22,000 2.8809 -2.70%
2018-07-04 0 2.960 2.600 2.950 2.900 2.960 7,000 20,600 2.9429 2.960 2.600 2.950 2.900 2.960 7,000 2.9429 0.68%
2018-07-03 0 2.940 2.740 2.940 2.940 3.000 106,000 311,740 2.9409 2.940 2.740 2.940 2.940 3.000 106,000 2.9409 -5.16%
2018-06-29 0 3.100 3.050 3.080 3.080 3.300 306,000 993,930 3.2481 3.100 3.050 3.080 3.080 3.300 306,000 3.2481 -6.06%
2018-06-28 0 3.300 3.200 3.300 2.900 3.300 757,000 2,361,340 3.1193 3.300 3.200 3.300 2.900 3.300 757,000 3.1193 10.00%
2018-06-27 0 3.000 2.950 3.000 2.950 3.100 260,000 797,900 3.0688 3.000 2.950 3.000 2.950 3.100 260,000 3.0688 -3.23%
2018-06-26 0 3.100 3.050 3.100 2.900 3.100 741,000 2,205,250 2.9760 3.100 3.050 3.100 2.900 3.100 741,000 2.9760 3.33%
2018-06-25 0 3.000 2.950 3.000 2.700 3.000 142,000 400,850 2.8229 3.000 2.950 3.000 2.700 3.000 142,000 2.8229 9.09%
2018-06-22 0 2.750 2.660 2.750 2.290 2.750 438,000 1,142,280 2.6079 2.750 2.660 2.750 2.290 2.750 438,000 2.6079 6.18%
2018-06-21 0 2.590 2.500 2.590 2.460 2.600 34,000 86,440 2.5424 2.590 2.500 2.590 2.460 2.600 34,000 2.5424 -0.38%
2018-06-20 0 2.600 2.290 2.630 - - 0 0 - 2.600 2.290 2.630 - - 0 - 0.00%
2018-06-19 0 2.600 2.400 2.640 2.310 2.600 53,000 129,760 2.4483 2.600 2.400 2.640 2.310 2.600 53,000 2.4483 0.39%
2018-06-15 0 2.590 2.370 2.590 2.320 2.590 21,000 51,240 2.4400 2.590 2.370 2.590 2.320 2.590 21,000 2.4400 0.00%
2018-06-14 0 2.590 2.290 2.590 - - 0 0 - 2.590 2.290 2.590 - - 0 - 0.00%
2018-06-13 0 2.590 2.290 2.590 2.590 2.600 5,000 12,960 2.5920 2.590 2.290 2.590 2.590 2.600 5,000 2.5920 3.19%
2018-06-12 0 2.510 2.500 2.650 2.500 2.690 43,000 108,780 2.5298 2.510 2.500 2.650 2.500 2.690 43,000 2.5298 -6.69%
2018-06-11 0 2.690 2.450 2.690 - - 0 0 - 2.690 2.450 2.690 - - 0 - 0.00%
2018-06-08 0 2.690 2.620 2.690 2.490 2.700 29,000 73,080 2.5200 2.690 2.620 2.690 2.490 2.700 29,000 2.5200 7.60%
2018-06-07 0 2.500 2.440 2.590 2.430 2.630 142,000 351,270 2.4737 2.500 2.440 2.590 2.430 2.630 142,000 2.4737 -7.75%
2018-06-06 0 2.710 2.440 2.720 2.420 2.710 5,000 12,390 2.4780 2.710 2.440 2.720 2.420 2.710 5,000 2.4780 0.74%
2018-06-05 0 2.690 2.420 2.690 2.180 2.690 11,000 25,550 2.3227 2.690 2.420 2.690 2.180 2.690 11,000 2.3227 -1.47%
2018-06-04 0 2.730 2.180 2.740 - - 0 0 - 2.730 2.180 2.740 - - 0 - 0.00%
2018-06-01 0 2.730 2.210 2.750 - - 0 0 - 2.730 2.210 2.750 - - 0 - 0.00%
2018-05-31 0 2.730 2.220 2.730 2.690 2.730 12,000 32,360 2.6967 2.730 2.220 2.730 2.690 2.730 12,000 2.6967 -0.73%
2018-05-30 0 2.750 2.220 2.750 - - 0 0 - 2.750 2.220 2.750 - - 0 - -1.43%
2018-05-29 0 2.790 2.270 2.790 - - 0 0 - 2.790 2.270 2.790 - - 0 - -0.36%
2018-05-28 0 2.800 2.180 2.800 2.800 2.800 54,000 151,200 2.8000 2.800 2.180 2.800 2.800 2.800 54,000 2.8000 0.36%
2018-05-25 0 2.790 2.350 2.790 2.840 2.840 1,000 2,840 2.8400 2.790 2.350 2.790 2.840 2.840 1,000 2.8400 3.33%
2018-05-24 0 2.700 2.160 2.700 - - 0 0 - 2.700 2.160 2.700 - - 0 - -0.37%
2018-05-23 0 2.710 2.160 2.880 - - 0 0 - 2.710 2.160 2.880 - - 0 - 0.00%
2018-05-21 0 2.710 2.180 2.710 - - 0 0 - 2.710 2.180 2.710 - - 0 - -0.73%
2018-05-18 0 2.730 2.170 2.730 - - 0 0 - 2.730 2.170 2.730 - - 0 - -0.36%
2018-05-17 0 2.740 2.170 2.740 2.780 2.780 24,000 66,720 2.7800 2.740 2.170 2.740 2.780 2.780 24,000 2.7800 1.11%
2018-05-16 0 2.710 2.490 2.790 2.710 2.720 5,000 13,560 2.7120 2.710 2.490 2.790 2.710 2.720 5,000 2.7120 -3.21%
2018-05-15 0 2.800 2.710 2.950 - - 0 0 - 2.800 2.710 2.950 - - 0 - 0.00%
2018-05-14 0 2.800 2.700 2.950 - - 0 0 - 2.800 2.700 2.950 - - 0 - 0.00%
2018-05-11 0 2.800 2.700 2.950 - - 0 0 - 2.800 2.700 2.950 - - 0 - 0.00%
2018-05-10 0 2.800 2.630 2.970 2.800 2.800 1,000 2,800 2.8000 2.800 2.630 2.970 2.800 2.800 1,000 2.8000 0.00%
2018-05-09 0 2.800 2.800 2.970 - - 0 0 - 2.800 2.800 2.970 - - 0 - 0.00%
2018-05-08 0 2.800 2.700 2.900 - - 0 0 - 2.800 2.700 2.900 - - 0 - 0.00%
2018-05-07 0 2.800 2.710 2.950 2.800 2.800 9,000 25,200 2.8000 2.800 2.710 2.950 2.800 2.800 9,000 2.8000 -6.04%
2018-05-04 0 2.980 2.880 3.090 2.800 2.980 309,000 898,920 2.9091 2.980 2.880 3.090 2.800 2.980 309,000 2.9091 3.11%
2018-05-03 0 2.890 2.700 2.890 - - 0 0 - 2.890 2.700 2.890 - - 0 - -0.34%
2018-05-02 0 2.900 2.700 2.900 2.900 2.900 1,000 2,900 2.9000 2.900 2.700 2.900 2.900 2.900 1,000 2.9000 0.00%
2018-04-30 0 2.900 2.900 3.100 2.830 3.100 70,000 199,190 2.8456 2.900 2.900 3.100 2.830 3.100 70,000 2.8456 2.47%
2018-04-27 0 2.830 2.400 2.840 - - 0 0 - 2.830 2.400 2.840 - - 0 - 0.00%
2018-04-26 0 2.830 2.600 2.840 - - 0 0 - 2.830 2.600 2.840 - - 0 - 0.00%
2018-04-25 0 2.830 2.600 2.830 2.850 2.850 104,000 296,400 2.8500 2.830 2.600 2.830 2.850 2.850 104,000 2.8500 1.07%
2018-04-24 0 2.800 2.750 2.800 2.700 2.800 5,000 13,600 2.7200 2.800 2.750 2.800 2.700 2.800 5,000 2.7200 3.70%
2018-04-23 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2018-04-20 0 2.700 2.610 2.730 2.700 2.700 50,000 135,000 2.7000 2.700 2.610 2.730 2.700 2.700 50,000 2.7000 -4.59%
2018-04-19 0 2.830 2.590 2.830 2.590 2.830 11,000 28,730 2.6118 2.830 2.590 2.830 2.590 2.830 11,000 2.6118 2.91%
2018-04-18 0 2.750 2.360 2.980 - - 0 0 - 2.750 2.360 2.980 - - 0 - 0.00%
2018-04-17 0 2.750 2.710 2.880 2.710 2.750 14,000 38,340 2.7386 2.750 2.710 2.880 2.710 2.750 14,000 2.7386 1.85%
2018-04-16 0 2.700 2.580 2.700 2.700 2.700 2,000 5,400 2.7000 2.700 2.580 2.700 2.700 2.700 2,000 2.7000 -3.57%
2018-04-13 0 2.800 2.520 2.800 2.880 2.880 5,000 14,400 2.8800 2.800 2.520 2.800 2.880 2.880 5,000 2.8800 -2.78%
2018-04-12 0 2.880 2.700 2.880 2.880 2.880 17,000 48,960 2.8800 2.880 2.700 2.880 2.880 2.880 17,000 2.8800 0.00%
2018-04-11 0 2.880 2.700 2.880 2.990 2.990 19,000 56,810 2.9900 2.880 2.700 2.880 2.990 2.990 19,000 2.9900 2.86%
2018-04-10 0 2.800 2.700 2.890 2.800 2.800 2,000 5,600 2.8000 2.800 2.700 2.890 2.800 2.800 2,000 2.8000 0.36%
2018-04-09 0 2.790 2.600 2.800 2.700 2.790 14,000 38,070 2.7193 2.790 2.600 2.800 2.700 2.790 14,000 2.7193 0.00%
2018-04-06 0 2.790 2.620 2.790 2.800 2.830 11,000 31,100 2.8273 2.790 2.620 2.790 2.800 2.830 11,000 2.8273 -3.79%
2018-04-04 0 2.900 2.800 2.900 - - 0 0 - 2.900 2.800 2.900 - - 0 - -1.69%
2018-04-03 0 2.950 2.800 2.950 3.000 3.090 7,000 21,540 3.0771 2.950 2.800 2.950 3.000 3.090 7,000 3.0771 -4.53%
2018-03-29 0 3.090 3.000 3.050 2.570 3.100 486,000 1,429,360 2.9411 3.090 3.000 3.050 2.570 3.100 486,000 2.9411 10.36%
2018-03-28 0 2.800 2.620 2.800 2.800 2.800 1,000 2,800 2.8000 2.800 2.620 2.800 2.800 2.800 1,000 2.8000 -1.75%
2018-03-27 0 2.850 2.630 2.850 2.800 2.850 10,000 28,090 2.8090 2.850 2.630 2.850 2.800 2.850 10,000 2.8090 0.00%
2018-03-26 0 2.850 2.650 2.850 2.620 2.850 13,000 34,820 2.6785 2.850 2.650 2.850 2.620 2.850 13,000 2.6785 0.00%
2018-03-23 0 2.850 2.800 2.850 - - 0 0 - 2.850 2.800 2.850 - - 0 - -1.04%
2018-03-22 0 2.880 2.800 2.890 2.800 2.900 4,000 11,460 2.8650 2.880 2.800 2.890 2.800 2.900 4,000 2.8650 -0.69%
2018-03-21 0 2.900 2.760 3.000 2.900 2.950 2,000 5,850 2.9250 2.900 2.760 3.000 2.900 2.950 2,000 2.9250 -3.33%
2018-03-20 0 3.000 2.760 3.000 2.870 3.000 61,000 177,190 2.9048 3.000 2.760 3.000 2.870 3.000 61,000 2.9048 0.33%
2018-03-19 0 2.990 2.960 2.990 2.910 2.990 49,000 144,330 2.9455 2.990 2.960 2.990 2.910 2.990 49,000 2.9455 3.10%
2018-03-16 0 2.900 2.850 3.000 2.900 3.020 78,000 232,740 2.9838 2.900 2.850 3.000 2.900 3.020 78,000 2.9838 -3.33%
2018-03-15 0 3.000 2.870 3.000 2.790 3.000 72,000 205,160 2.8494 3.000 2.870 3.000 2.790 3.000 72,000 2.8494 5.63%
2018-03-14 0 2.840 2.750 2.850 2.800 2.870 175,000 500,200 2.8583 2.840 2.750 2.850 2.800 2.870 175,000 2.8583 3.27%
2018-03-13 0 2.750 2.590 2.750 2.590 2.750 41,000 110,250 2.6890 2.750 2.590 2.750 2.590 2.750 41,000 2.6890 6.18%
2018-03-12 0 2.590 2.520 2.590 2.520 2.600 44,000 112,750 2.5625 2.590 2.520 2.590 2.520 2.600 44,000 2.5625 7.47%
2018-03-09 0 2.410 2.330 2.410 2.390 2.590 168,000 411,360 2.4486 2.410 2.330 2.410 2.390 2.590 168,000 2.4486 -2.82%
2018-03-08 0 2.480 2.470 2.480 2.470 2.600 190,000 476,840 2.5097 2.480 2.470 2.480 2.470 2.600 190,000 2.5097 -4.25%
2018-03-07 0 2.590 2.520 2.590 2.500 2.710 110,000 279,110 2.5374 2.590 2.520 2.590 2.500 2.710 110,000 2.5374 -1.89%
2018-03-06 0 2.640 2.510 2.650 2.500 2.800 532,000 1,367,770 2.5710 2.640 2.510 2.650 2.500 2.800 532,000 2.5710 -5.71%
2018-03-05 0 2.800 2.700 2.800 2.600 2.900 57,000 154,530 2.7111 2.800 2.700 2.800 2.600 2.900 57,000 2.7111 -3.45%
2018-03-02 0 2.900 2.700 3.150 2.900 2.900 1,000 2,900 2.9000 2.900 2.700 3.150 2.900 2.900 1,000 2.9000 0.00%
2018-03-01 0 2.900 2.880 3.100 2.900 3.300 35,000 108,600 3.1029 2.900 2.880 3.100 2.900 3.300 35,000 3.1029 -3.65%
2018-02-28 0 3.010 3.010 3.140 2.700 3.010 322,000 905,240 2.8113 3.010 3.010 3.140 2.700 3.010 322,000 2.8113 11.48%
2018-02-27 0 2.700 2.600 2.700 2.700 2.700 1,000 2,700 2.7000 2.700 2.600 2.700 2.700 2.700 1,000 2.7000 0.00%
2018-02-26 0 2.700 2.650 2.700 2.700 2.800 64,000 173,310 2.7080 2.700 2.650 2.700 2.700 2.800 64,000 2.7080 -3.57%
2018-02-23 0 2.800 2.750 2.800 2.680 2.800 11,000 29,960 2.7236 2.800 2.750 2.800 2.680 2.800 11,000 2.7236 1.82%
2018-02-22 0 2.750 2.600 2.770 2.650 2.750 10,000 27,150 2.7150 2.750 2.600 2.770 2.650 2.750 10,000 2.7150 3.77%
2018-02-21 0 2.650 2.600 2.650 2.640 2.700 60,000 159,790 2.6632 2.650 2.600 2.650 2.640 2.700 60,000 2.6632 -1.85%
2018-02-20 0 2.700 2.570 2.680 2.690 2.780 23,000 62,330 2.7100 2.700 2.570 2.680 2.690 2.780 23,000 2.7100 0.00%
2018-02-15 0 2.700 2.650 2.700 2.680 2.850 294,000 801,700 2.7269 2.700 2.650 2.700 2.680 2.850 294,000 2.7269 -6.90%
2018-02-14 0 2.900 2.730 2.900 2.700 2.900 103,000 285,370 2.7706 2.900 2.730 2.900 2.700 2.900 103,000 2.7706 0.00%
2018-02-13 0 2.900 2.800 2.900 2.800 2.900 102,000 287,950 2.8230 2.900 2.800 2.900 2.800 2.900 102,000 2.8230 0.00%
2018-02-12 0 2.900 2.800 2.900 2.700 2.900 454,000 1,291,990 2.8458 2.900 2.800 2.900 2.700 2.900 454,000 2.8458 3.57%
2018-02-09 0 2.800 2.700 2.800 2.650 2.900 32,000 88,610 2.7691 2.800 2.700 2.800 2.650 2.900 32,000 2.7691 -3.45%
2018-02-08 0 2.900 2.800 2.900 2.780 2.900 21,000 59,790 2.8471 2.900 2.800 2.900 2.780 2.900 21,000 2.8471 0.00%
2018-02-07 0 2.900 2.800 2.900 2.800 2.900 5,000 14,200 2.8400 2.900 2.800 2.900 2.800 2.900 5,000 2.8400 1.75%
2018-02-06 0 2.850 2.800 2.850 2.790 3.000 58,000 164,020 2.8279 2.850 2.800 2.850 2.790 3.000 58,000 2.8279 -5.00%
2018-02-05 0 3.000 2.850 3.000 2.790 3.020 125,000 363,830 2.9106 3.000 2.850 3.000 2.790 3.020 125,000 2.9106 -1.32%
2018-02-02 0 3.040 3.000 3.040 2.990 3.040 48,000 143,710 2.9940 3.040 3.000 3.040 2.990 3.040 48,000 2.9940 0.00%
2018-02-01 0 3.040 3.000 3.040 3.050 3.050 1,000 3,050 3.0500 3.040 3.000 3.040 3.050 3.050 1,000 3.0500 -0.33%
2018-01-31 0 3.050 3.150 3.160 2.990 3.150 97,000 295,860 3.0501 3.050 3.150 3.160 2.990 3.150 97,000 3.0501 0.00%
2018-01-30 0 3.050 2.900 3.060 2.880 3.060 86,000 251,340 2.9226 3.050 2.900 3.060 2.880 3.060 86,000 2.9226 -0.33%
2018-01-29 0 3.060 3.060 3.100 3.000 3.300 1,103,000 3,497,180 3.1706 3.060 3.060 3.100 3.000 3.300 1,103,000 3.1706 2.00%
2018-01-26 0 3.000 2.950 3.000 2.930 3.070 199,000 589,830 2.9640 3.000 2.950 3.000 2.930 3.070 199,000 2.9640 -3.23%
2018-01-25 0 3.100 3.010 3.100 2.940 3.150 261,000 785,780 3.0107 3.100 3.010 3.100 2.940 3.150 261,000 3.0107 3.33%
2018-01-24 0 3.000 2.950 2.960 2.950 3.250 645,000 1,953,110 3.0281 3.000 2.950 2.960 2.950 3.250 645,000 3.0281 -7.69%
2018-01-23 0 3.250 3.220 3.300 2.950 3.400 1,420,032 4,375,737 3.0814 3.250 3.220 3.300 2.950 3.400 1,420,032 3.0814 -2.99%
2018-01-22 0 3.350 3.350 3.400 3.190 3.400 207,000 672,470 3.2486 3.350 3.350 3.400 3.190 3.400 207,000 3.2486 -1.47%
2018-01-19 0 3.400 3.300 3.400 3.230 3.440 33,000 110,180 3.3388 3.400 3.300 3.400 3.230 3.440 33,000 3.3388 0.00%
2018-01-18 0 3.400 3.300 3.500 3.400 3.400 1,000 3,400 3.4000 3.400 3.300 3.500 3.400 3.400 1,000 3.4000 0.00%
2018-01-17 0 3.400 3.400 3.500 3.200 3.450 126,203 427,181 3.3849 3.400 3.400 3.500 3.200 3.450 126,203 3.3849 -1.73%
2018-01-16 0 3.460 3.400 3.490 3.390 3.500 249,000 863,950 3.4697 3.460 3.400 3.490 3.390 3.500 249,000 3.4697 2.37%
2018-01-15 0 3.380 3.300 3.380 3.100 3.470 357,000 1,150,000 3.2213 3.380 3.300 3.380 3.100 3.470 357,000 3.2213 -0.59%
2018-01-12 0 3.400 3.270 3.480 3.270 3.600 568,000 1,926,490 3.3917 3.400 3.270 3.480 3.270 3.600 568,000 3.3917 -5.03%
2018-01-11 0 3.580 3.500 3.580 3.600 3.640 5,000 18,160 3.6320 3.580 3.500 3.580 3.600 3.640 5,000 3.6320 -2.19%
2018-01-10 0 3.660 3.500 3.660 3.660 3.660 1,000 3,660 3.6600 3.660 3.500 3.660 3.660 3.660 1,000 3.6600 -1.08%
2018-01-09 0 3.700 3.600 3.700 3.700 3.710 80,000 296,150 3.7019 3.700 3.600 3.700 3.700 3.710 80,000 3.7019 0.00%
2018-01-08 0 3.700 3.600 3.800 3.700 3.700 11,000 40,700 3.7000 3.700 3.600 3.800 3.700 3.700 11,000 3.7000 0.54%
2018-01-05 0 3.680 3.600 3.900 3.680 3.680 1,000 3,680 3.6800 3.680 3.600 3.900 3.680 3.680 1,000 3.6800 0.00%
2018-01-04 0 3.680 3.600 3.790 3.680 3.680 11,000 40,480 3.6800 3.680 3.600 3.790 3.680 3.680 11,000 3.6800 0.00%
2018-01-03 0 3.680 3.600 3.730 3.680 3.680 15,000 55,200 3.6800 3.680 3.600 3.730 3.680 3.680 15,000 3.6800 0.00%
2018-01-02 0 3.680 3.520 3.670 3.580 4.010 368,000 1,353,890 3.6790 3.680 3.520 3.670 3.580 4.010 368,000 3.6790 -9.80%
2017-12-29 0 4.080 4.080 4.130 3.650 4.080 195,000 739,740 3.7935 4.080 4.080 4.130 3.650 4.080 195,000 3.7935 6.53%
2017-12-28 0 3.830 3.700 3.840 3.700 3.860 170,000 648,800 3.8165 3.830 3.700 3.840 3.700 3.860 170,000 3.8165 -0.52%
2017-12-27 0 3.850 3.700 3.850 3.700 3.880 33,000 124,640 3.7770 3.850 3.700 3.850 3.700 3.880 33,000 3.7770 -0.77%
2017-12-22 0 3.880 3.700 3.880 3.700 3.890 10,009,000 37,034,620 3.7001 3.880 3.700 3.880 3.700 3.890 10,009,000 3.7001 2.11%
2017-12-21 0 3.800 3.700 3.900 - - 0 0 - 3.800 3.700 3.900 - - 0 - 0.00%
2017-12-20 0 3.800 3.700 3.800 - - 0 0 - 3.800 3.700 3.800 - - 0 - -1.81%
2017-12-19 0 3.870 3.700 3.870 - - 0 0 - 3.870 3.700 3.870 - - 0 - 0.00%
2017-12-18 0 3.870 3.680 3.870 3.680 3.900 202,000 787,360 3.8978 3.870 3.680 3.870 3.680 3.900 202,000 3.8978 5.16%
2017-12-15 0 3.680 3.680 3.690 3.680 3.710 18,000 66,750 3.7083 3.680 3.680 3.690 3.680 3.710 18,000 3.7083 0.00%
2017-12-14 0 3.680 3.680 3.700 3.680 3.700 18,000 66,540 3.6967 3.680 3.680 3.700 3.680 3.700 18,000 3.6967 -4.17%
2017-12-13 0 3.840 3.700 3.950 - - 0 0 - 3.840 3.700 3.950 - - 0 - 0.00%
2017-12-12 0 3.840 3.700 3.840 - - 0 0 - 3.840 3.700 3.840 - - 0 - -0.26%
2017-12-11 0 3.850 3.700 3.940 3.850 3.850 200,000 770,000 3.8500 3.850 3.700 3.940 3.850 3.850 200,000 3.8500 -1.28%
2017-12-08 0 3.900 3.850 3.900 3.920 3.920 50,000 196,000 3.9200 3.900 3.850 3.900 3.920 3.920 50,000 3.9200 0.00%
2017-12-07 0 3.900 3.700 3.900 3.900 3.900 150,000 585,000 3.9000 3.900 3.700 3.900 3.900 3.900 150,000 3.9000 0.00%
2017-12-06 0 3.900 3.700 3.900 3.710 3.900 237,000 922,040 3.8905 3.900 3.700 3.900 3.710 3.900 237,000 3.8905 5.12%
2017-12-05 0 3.710 3.700 3.850 3.710 3.900 112,000 435,990 3.8928 3.710 3.700 3.850 3.710 3.900 112,000 3.8928 -1.59%
2017-12-04 0 3.770 3.750 3.770 - - 0 0 - 3.770 3.750 3.770 - - 0 - 0.00%
2017-12-01 0 3.770 3.700 3.770 3.750 3.770 1,251,000 4,706,020 3.7618 3.770 3.700 3.770 3.750 3.770 1,251,000 3.7618 -0.79%
2017-11-30 0 3.800 3.750 3.800 3.800 3.800 3,000 11,400 3.8000 3.800 3.750 3.800 3.800 3.800 3,000 3.8000 0.00%
2017-11-29 0 3.800 3.750 3.800 3.800 3.800 162,000 615,600 3.8000 3.800 3.750 3.800 3.800 3.800 162,000 3.8000 0.00%
2017-11-28 0 3.800 3.750 3.800 3.800 3.900 45,000 174,710 3.8824 3.800 3.750 3.800 3.800 3.900 45,000 3.8824 -0.78%
2017-11-27 0 3.830 3.830 3.880 3.750 3.900 337,000 1,292,000 3.8338 3.830 3.830 3.880 3.750 3.900 337,000 3.8338 -1.79%
2017-11-24 0 3.900 3.760 3.900 3.890 3.910 65,000 253,500 3.9000 3.900 3.760 3.900 3.890 3.910 65,000 3.9000 0.00%
2017-11-23 0 3.900 3.800 3.990 3.800 3.900 149,000 576,850 3.8715 3.900 3.800 3.990 3.800 3.900 149,000 3.8715 2.63%
2017-11-22 0 3.800 3.750 3.800 3.800 3.900 14,000 53,600 3.8286 3.800 3.750 3.800 3.800 3.900 14,000 3.8286 -3.06%
2017-11-21 0 3.920 3.750 3.920 3.900 3.920 90,000 351,800 3.9089 3.920 3.750 3.920 3.900 3.920 90,000 3.9089 1.03%
2017-11-20 0 3.880 3.700 3.900 3.870 3.880 61,000 236,670 3.8798 3.880 3.700 3.900 3.870 3.880 61,000 3.8798 -1.02%
2017-11-17 0 3.920 3.700 4.000 3.920 3.920 20,000 78,400 3.9200 3.920 3.700 4.000 3.920 3.920 20,000 3.9200 0.00%
2017-11-16 0 3.920 3.690 4.000 3.920 3.920 1,000 3,920 3.9200 3.920 3.690 4.000 3.920 3.920 1,000 3.9200 1.82%
2017-11-15 0 3.850 3.720 3.990 3.790 3.850 65,000 247,500 3.8077 3.850 3.720 3.990 3.790 3.850 65,000 3.8077 -3.75%
2017-11-14 0 4.000 3.800 4.030 3.800 4.030 61,000 234,300 3.8410 4.000 3.800 4.030 3.800 4.030 61,000 3.8410 -1.96%
2017-11-13 0 4.080 3.800 4.080 3.900 4.100 39,000 155,530 3.9879 4.080 3.800 4.080 3.900 4.100 39,000 3.9879 4.62%
2017-11-10 0 3.900 3.720 3.910 3.650 3.910 152,000 557,890 3.6703 3.900 3.720 3.910 3.650 3.910 152,000 3.6703 2.63%
2017-11-09 0 3.800 3.700 3.800 - - 0 0 - 3.800 3.700 3.800 - - 0 - 0.00%
2017-11-08 0 3.800 3.700 3.900 - - 0 0 - 3.800 3.700 3.900 - - 0 - 0.00%
2017-11-07 0 3.800 3.700 4.000 3.800 4.110 5,000 19,310 3.8620 3.800 3.700 4.000 3.800 4.110 5,000 3.8620 0.80%
2017-11-06 0 3.770 3.770 4.110 3.340 3.770 46,000 169,210 3.6785 3.770 3.770 4.110 3.340 3.770 46,000 3.6785 0.53%
2017-11-03 0 3.750 3.440 3.750 3.700 3.830 20,000 75,720 3.7860 3.750 3.440 3.750 3.700 3.830 20,000 3.7860 -2.60%
2017-11-02 0 3.850 3.800 3.850 3.840 3.850 21,000 80,750 3.8452 3.850 3.800 3.850 3.840 3.850 21,000 3.8452 1.05%
2017-11-01 0 3.810 3.800 3.850 3.800 3.900 278,000 1,074,600 3.8655 3.810 3.800 3.850 3.800 3.900 278,000 3.8655 -2.56%
2017-10-31 0 3.910 3.900 3.910 3.900 3.910 13,000 50,740 3.9031 3.910 3.900 3.910 3.900 3.910 13,000 3.9031 0.26%
2017-10-30 0 3.900 3.800 3.900 3.900 3.960 30,000 118,480 3.9493 3.900 3.800 3.900 3.900 3.960 30,000 3.9493 -1.27%
2017-10-27 0 3.950 3.900 3.960 3.950 3.970 478,000 1,895,200 3.9649 3.950 3.900 3.960 3.950 3.970 478,000 3.9649 0.25%
2017-10-26 0 3.940 3.880 3.940 3.900 3.960 686,000 2,696,470 3.9307 3.940 3.880 3.940 3.900 3.960 686,000 3.9307 -0.25%
2017-10-25 0 3.950 3.900 3.950 3.890 4.000 718,000 2,831,480 3.9436 3.950 3.900 3.950 3.890 4.000 718,000 3.9436 1.28%
2017-10-24 0 3.900 3.850 4.000 3.880 3.920 23,000 89,900 3.9087 3.900 3.850 4.000 3.880 3.920 23,000 3.9087 0.26%
2017-10-23 0 3.890 3.850 3.890 3.890 3.900 17,000 66,140 3.8906 3.890 3.850 3.890 3.890 3.900 17,000 3.8906 -0.26%
2017-10-20 0 3.900 3.900 3.930 3.900 3.930 19,000 74,630 3.9279 3.900 3.900 3.930 3.900 3.930 19,000 3.9279 -1.27%
2017-10-19 0 3.950 3.850 3.950 3.950 4.040 25,000 99,320 3.9728 3.950 3.850 3.950 3.950 4.040 25,000 3.9728 -1.74%
2017-10-18 0 4.020 4.010 4.020 4.010 4.030 112,000 450,300 4.0205 4.020 4.010 4.020 4.010 4.030 112,000 4.0205 1.01%
2017-10-17 0 3.980 3.980 4.060 - - 0 0 - 3.980 3.980 4.060 - - 0 - 0.00%
2017-10-16 0 3.980 3.900 3.980 3.980 4.060 22,000 87,990 3.9995 3.980 3.900 3.980 3.980 4.060 22,000 3.9995 0.00%
2017-10-13 0 3.980 3.980 4.120 3.980 3.980 2,000 7,960 3.9800 3.980 3.980 4.120 3.980 3.980 2,000 3.9800 0.00%
2017-10-12 0 3.980 3.960 4.100 3.920 4.000 143,000 565,510 3.9546 3.980 3.960 4.100 3.920 4.000 143,000 3.9546 0.00%
2017-10-11 0 3.980 3.950 3.980 3.920 4.010 159,000 626,760 3.9419 3.980 3.950 3.980 3.920 4.010 159,000 3.9419 0.25%
2017-10-10 0 3.970 3.970 3.990 3.920 4.050 54,000 213,790 3.9591 3.970 3.970 3.990 3.920 4.050 54,000 3.9591 -1.98%
2017-10-09 0 4.050 4.000 4.050 4.110 4.110 1,000 4,110 4.1100 4.050 4.000 4.050 4.110 4.110 1,000 4.1100 -1.70%
2017-10-06 0 4.120 4.110 4.150 3.970 4.120 77,000 313,040 4.0655 4.120 4.110 4.150 3.970 4.120 77,000 4.0655 0.98%
2017-10-04 0 4.080 4.080 4.110 4.000 4.110 43,000 174,090 4.0486 4.080 4.080 4.110 4.000 4.110 43,000 4.0486 0.25%
2017-10-03 0 4.070 4.070 4.150 4.040 4.180 39,000 161,070 4.1300 4.070 4.070 4.150 4.040 4.180 39,000 4.1300 -1.93%
2017-09-29 0 4.150 4.120 4.210 3.700 4.150 1,186,000 4,835,440 4.0771 4.150 4.120 4.210 3.700 4.150 1,186,000 4.0771 9.21%
2017-09-28 0 3.800 3.800 4.050 3.800 3.810 38,000 144,490 3.8024 3.800 3.800 4.050 3.800 3.810 38,000 3.8024 0.00%
2017-09-27 0 3.800 3.800 3.880 3.800 3.900 43,000 167,600 3.8977 3.800 3.800 3.880 3.800 3.900 43,000 3.8977 -2.56%
2017-09-26 0 3.900 3.700 3.900 3.750 3.900 89,000 343,180 3.8560 3.900 3.700 3.900 3.750 3.900 89,000 3.8560 4.00%
2017-09-25 0 3.750 3.040 3.750 3.800 3.850 2,000 7,650 3.8250 3.750 3.040 3.750 3.800 3.850 2,000 3.8250 -1.32%
2017-09-22 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 3.800 3.700 3.800 3.800 3.800 2,000 3.8000 -1.55%
2017-09-21 0 3.860 3.700 3.860 3.600 3.860 101,000 386,810 3.8298 3.860 3.700 3.860 3.600 3.860 101,000 3.8298 0.26%
2017-09-20 0 3.850 3.850 3.900 3.850 3.900 27,000 104,000 3.8519 3.850 3.850 3.900 3.850 3.900 27,000 3.8519 -1.28%
2017-09-19 0 3.900 3.900 4.000 3.850 3.900 139,000 539,300 3.8799 3.900 3.900 4.000 3.850 3.900 139,000 3.8799 0.00%
2017-09-18 0 3.900 3.860 3.900 3.850 3.900 22,000 85,300 3.8773 3.900 3.860 3.900 3.850 3.900 22,000 3.8773 2.63%
2017-09-15 0 3.800 3.800 3.900 3.800 3.900 63,000 244,160 3.8756 3.800 3.800 3.900 3.800 3.900 63,000 3.8756 -2.56%
2017-09-14 0 3.900 3.900 4.000 3.900 3.900 22,000 85,800 3.9000 3.900 3.900 4.000 3.900 3.900 22,000 3.9000 0.00%
2017-09-13 0 3.900 3.900 4.080 3.850 3.900 6,000 23,350 3.8917 3.900 3.900 4.080 3.850 3.900 6,000 3.8917 0.00%
2017-09-12 0 3.900 3.900 3.990 - - 0 0 - 3.900 3.900 3.990 - - 0 - 0.00%
2017-09-11 0 3.900 3.900 4.000 3.900 3.900 10,000 39,000 3.9000 3.900 3.900 4.000 3.900 3.900 10,000 3.9000 0.00%
2017-09-08 0 3.900 3.900 4.050 3.900 4.000 20,000 79,600 3.9800 3.900 3.900 4.050 3.900 4.000 20,000 3.9800 -0.76%
2017-09-07 0 3.930 3.930 4.000 3.930 3.930 14,000 55,020 3.9300 3.930 3.930 4.000 3.930 3.930 14,000 3.9300 0.00%
2017-09-06 0 3.930 3.930 4.000 3.900 3.900 24,000 93,600 3.9000 3.930 3.930 4.000 3.900 3.900 24,000 3.9000 0.77%
2017-09-05 0 3.900 3.900 4.000 3.900 3.900 9,000 35,100 3.9000 3.900 3.900 4.000 3.900 3.900 9,000 3.9000 -2.50%
2017-09-04 0 4.000 3.900 4.050 - - 0 0 - 4.000 3.900 4.050 - - 0 - 0.00%
2017-09-01 0 4.000 4.000 4.050 4.000 4.020 44,000 176,200 4.0045 4.000 4.000 4.050 4.000 4.020 44,000 4.0045 0.00%
2017-08-31 0 4.000 3.760 4.000 3.900 4.000 12,000 47,000 3.9167 4.000 3.760 4.000 3.900 4.000 12,000 3.9167 0.00%
2017-08-30 0 4.000 4.000 4.050 4.000 4.080 13,000 52,800 4.0615 4.000 4.000 4.050 4.000 4.080 13,000 4.0615 -2.20%
2017-08-29 0 4.090 3.890 4.200 - - 0 0 - 4.090 3.890 4.200 - - 0 - 0.00%
2017-08-28 0 4.090 4.050 4.130 3.610 4.090 7,000 27,000 3.8571 4.090 4.050 4.130 3.610 4.090 7,000 3.8571 0.00%
2017-08-25 0 4.090 3.700 4.130 - - 0 0 - 4.090 3.700 4.130 - - 0 - 0.00%
2017-08-24 0 4.090 4.050 4.100 4.090 4.100 6,000 24,550 4.0917 4.090 4.050 4.100 4.090 4.100 6,000 4.0917 2.25%
2017-08-22 0 4.000 4.000 4.100 4.100 4.100 1,000 4,100 4.1000 4.000 4.000 4.100 4.100 4.100 1,000 4.1000 3.90%
2017-08-21 0 3.850 3.840 4.100 3.850 3.900 20,000 77,680 3.8840 3.850 3.840 4.100 3.850 3.900 20,000 3.8840 -1.28%
2017-08-18 0 3.900 3.900 4.050 3.900 4.050 3,000 11,950 3.9833 3.900 3.900 4.050 3.900 4.050 3,000 3.9833 -1.76%
2017-08-17 0 3.970 3.800 4.060 3.970 3.970 2,000 7,910 3.9550 3.970 3.800 4.060 3.970 3.970 2,000 3.9550 0.25%
2017-08-16 0 3.960 3.960 4.050 3.950 4.100 90,000 360,600 4.0067 3.960 3.960 4.050 3.950 4.100 90,000 4.0067 -2.46%
2017-08-15 0 4.060 3.920 4.100 - - 0 0 - 4.060 3.920 4.100 - - 0 - 0.00%
2017-08-14 0 4.060 3.920 4.070 4.160 4.160 10,000 41,600 4.1600 4.060 3.920 4.070 4.160 4.160 10,000 4.1600 3.57%
2017-08-11 0 3.920 3.900 3.970 3.790 3.920 54,000 205,570 3.8069 3.920 3.900 3.970 3.790 3.920 54,000 3.8069 -0.25%
2017-08-10 0 3.930 3.920 3.930 3.910 4.010 134,000 531,030 3.9629 3.930 3.920 3.930 3.910 4.010 134,000 3.9629 -1.75%
2017-08-09 0 4.000 4.000 4.160 3.910 4.010 79,000 312,330 3.9535 4.000 4.000 4.160 3.910 4.010 79,000 3.9535 -4.31%
2017-08-08 0 4.180 4.130 4.200 4.050 4.220 132,000 548,250 4.1534 4.180 4.130 4.200 4.050 4.220 132,000 4.1534 -0.95%
2017-08-07 0 4.220 4.200 4.250 - - 0 0 - 4.220 4.200 4.250 - - 0 - 0.00%
2017-08-04 0 4.220 4.220 4.290 4.200 4.300 176,000 753,550 4.2815 4.220 4.220 4.290 4.200 4.300 176,000 4.2815 2.18%
2017-08-03 0 4.130 4.120 4.190 4.010 4.200 156,000 645,870 4.1402 4.130 4.120 4.190 4.010 4.200 156,000 4.1402 0.73%
2017-08-02 0 4.100 4.070 4.120 4.000 4.350 245,000 1,017,350 4.1524 4.100 4.070 4.120 4.000 4.350 245,000 4.1524 -1.44%
2017-08-01 0 4.160 4.100 4.160 4.000 4.210 182,576 745,171 4.0814 4.160 4.100 4.160 4.000 4.210 182,576 4.0814 3.48%
2017-07-31 0 4.020 4.010 4.050 4.000 4.050 47,000 188,410 4.0087 4.020 4.010 4.050 4.000 4.050 47,000 4.0087 -2.19%
2017-07-28 0 4.110 4.100 4.150 4.080 4.150 113,000 464,600 4.1115 4.110 4.100 4.150 4.080 4.150 113,000 4.1115 1.48%
2017-07-27 0 4.050 4.020 4.050 4.000 4.050 1,102,000 4,409,690 4.0015 4.050 4.020 4.050 4.000 4.050 1,102,000 4.0015 1.25%
2017-07-26 0 4.000 3.820 4.000 3.900 4.000 125,000 495,860 3.9669 4.000 3.820 4.000 3.900 4.000 125,000 3.9669 1.52%
2017-07-25 0 3.940 3.800 3.940 3.850 3.950 70,000 274,880 3.9269 3.940 3.800 3.940 3.850 3.950 70,000 3.9269 1.03%
2017-07-24 0 3.900 3.800 3.950 3.750 4.000 98,000 374,240 3.8188 3.900 3.800 3.950 3.750 4.000 98,000 3.8188 0.00%
2017-07-21 0 3.900 3.840 3.900 3.850 4.000 197,000 762,890 3.8725 3.900 3.840 3.900 3.850 4.000 197,000 3.8725 0.78%
2017-07-20 0 3.870 3.870 3.950 3.860 4.000 102,000 403,740 3.9582 3.870 3.870 3.950 3.860 4.000 102,000 3.9582 -3.25%
2017-07-19 0 4.000 3.860 4.080 - - 500 1,890 3.7800 4.000 3.860 4.080 - - 500 3.7800 0.00%
2017-07-18 0 4.000 3.980 4.110 3.950 4.050 73,000 291,000 3.9863 4.000 3.980 4.110 3.950 4.050 73,000 3.9863 -0.99%
2017-07-17 0 4.040 4.020 4.170 3.960 4.280 540,000 2,161,910 4.0035 4.040 4.020 4.170 3.960 4.280 540,000 4.0035 -3.35%
2017-07-14 0 4.180 4.060 4.200 4.010 4.200 127,000 519,810 4.0930 4.180 4.060 4.200 4.010 4.200 127,000 4.0930 -0.24%
2017-07-13 0 4.190 4.050 4.190 4.110 4.190 48,000 199,010 4.1460 4.190 4.050 4.190 4.110 4.190 48,000 4.1460 1.70%
2017-07-12 0 4.120 4.110 4.220 4.080 4.180 39,000 160,090 4.1049 4.120 4.110 4.220 4.080 4.180 39,000 4.1049 0.73%
2017-07-11 0 4.090 4.090 4.100 3.990 4.100 22,000 89,870 4.0850 4.090 4.090 4.100 3.990 4.100 22,000 4.0850 -0.49%
2017-07-10 0 4.110 4.110 4.200 4.110 4.200 14,000 58,490 4.1779 4.110 4.110 4.200 4.110 4.200 14,000 4.1779 -2.14%
2017-07-07 0 4.200 4.100 4.200 4.000 4.200 11,000 45,100 4.1000 4.200 4.100 4.200 4.000 4.200 11,000 4.1000 0.24%
2017-07-06 0 4.190 4.000 4.190 3.960 4.200 11,000 44,050 4.0045 4.190 4.000 4.190 3.960 4.200 11,000 4.0045 0.72%
2017-07-05 0 4.160 4.010 4.300 4.100 4.340 224,000 949,232 4.2376 4.160 4.010 4.300 4.100 4.340 224,000 4.2376 1.22%
2017-07-04 0 4.110 3.800 4.110 - - 30 115 3.8333 4.110 3.800 4.110 - - 30 3.8333 -0.24%
2017-07-03 0 4.120 3.920 4.320 4.120 4.130 56,000 230,800 4.1214 4.120 3.920 4.320 4.120 4.130 56,000 4.1214 -0.96%
2017-06-30 0 4.160 4.000 4.160 4.070 4.360 128,000 540,640 4.2238 4.160 4.000 4.160 4.070 4.360 128,000 4.2238 2.46%
2017-06-29 0 4.060 4.060 4.090 3.940 4.010 168,000 664,400 3.9548 4.060 4.060 4.090 3.940 4.010 168,000 3.9548 2.78%
2017-06-28 0 3.950 3.950 3.960 3.800 3.950 120,000 465,520 3.8793 3.950 3.950 3.960 3.800 3.950 120,000 3.8793 3.95%
2017-06-27 0 3.800 3.750 3.900 3.780 3.880 104,000 396,000 3.8077 3.800 3.750 3.900 3.780 3.880 104,000 3.8077 -1.30%
2017-06-26 0 3.850 3.850 3.900 3.780 3.900 160,000 610,320 3.8145 3.850 3.850 3.900 3.780 3.900 160,000 3.8145 0.52%
2017-06-23 0 3.830 3.700 3.870 3.720 3.870 24,000 91,680 3.8200 3.830 3.700 3.870 3.720 3.870 24,000 3.8200 0.00%
2017-06-22 0 3.830 3.810 3.850 3.750 3.880 168,000 647,600 3.8548 3.830 3.810 3.850 3.750 3.880 168,000 3.8548 -1.03%
2017-06-21 0 3.870 3.870 3.880 3.850 3.880 24,000 92,800 3.8667 3.870 3.870 3.880 3.850 3.880 24,000 3.8667 0.52%
2017-06-20 0 3.850 3.800 3.900 3.770 3.900 48,000 185,040 3.8550 3.850 3.800 3.900 3.770 3.900 48,000 3.8550 -0.77%
2017-06-19 0 3.880 3.800 3.930 3.750 4.000 304,000 1,179,760 3.8808 3.880 3.800 3.930 3.750 4.000 304,000 3.8808 -0.51%
2017-06-16 0 3.900 3.860 3.900 3.700 3.900 256,000 975,360 3.8100 3.900 3.860 3.900 3.700 3.900 256,000 3.8100 2.36%
2017-06-15 0 3.810 3.730 3.850 3.670 3.810 256,000 952,800 3.7219 3.810 3.730 3.850 3.670 3.810 256,000 3.7219 -1.30%
2017-06-14 0 3.860 3.810 3.900 3.800 3.900 208,000 805,120 3.8708 3.860 3.810 3.900 3.800 3.900 208,000 3.8708 0.26%
2017-06-13 0 3.850 3.850 3.880 3.820 4.000 568,000 2,217,040 3.9032 3.850 3.850 3.880 3.820 4.000 568,000 3.9032 -3.75%
2017-06-12 0 4.000 4.000 4.060 4.000 4.010 56,010 224,441 4.0072 4.000 4.000 4.060 4.000 4.010 56,010 4.0072 -2.44%
2017-06-09 0 4.100 4.020 4.100 3.990 4.100 76,000 309,080 4.0668 4.100 4.020 4.100 3.990 4.100 76,000 4.0668 0.00%
2017-06-08 0 4.100 4.030 4.100 4.010 4.100 256,000 1,040,320 4.0638 4.100 4.030 4.100 4.010 4.100 256,000 4.0638 0.00%
2017-06-07 0 4.100 4.090 4.170 4.040 4.130 162,000 664,960 4.1047 4.100 4.090 4.170 4.040 4.130 162,000 4.1047 2.24%
2017-06-06 0 4.010 4.010 4.030 3.700 4.080 285,000 1,115,590 3.9144 4.010 4.010 4.030 3.700 4.080 285,000 3.9144 4.70%
2017-06-05 0 3.830 3.830 3.870 3.810 4.500 909,000 3,670,210 4.0376 3.830 3.830 3.870 3.810 4.500 909,000 4.0376 -11.34%
2017-06-02 0 4.320 4.250 4.450 4.100 4.750 651,000 2,831,400 4.3493 4.320 4.250 4.450 4.100 4.750 651,000 4.3493 -9.05%
2017-06-01 0 4.750 4.560 4.790 4.270 5.340 1,268,000 6,057,240 4.7770 4.750 4.560 4.790 4.270 5.340 1,268,000 4.7770 1.06%
2017-05-31 0 4.700 4.430 4.800 4.100 4.760 536,000 2,412,480 4.5009 4.700 4.430 4.800 4.100 4.760 536,000 4.5009 14.36%
2017-05-29 0 4.110 4.020 4.110 - - 0 0 - 4.110 4.020 4.110 - - 0 - 0.00%
2017-05-26 0 4.110 4.080 4.170 4.080 4.110 56,000 229,680 4.1014 4.110 4.080 4.170 4.080 4.110 56,000 4.1014 0.00%
2017-05-25 0 4.110 4.110 4.200 4.100 4.200 136,000 561,680 4.1300 4.110 4.110 4.200 4.100 4.200 136,000 4.1300 0.24%
2017-05-24 0 4.100 3.900 4.100 4.100 4.110 48,000 197,200 4.1083 4.100 3.900 4.100 4.100 4.110 48,000 4.1083 -0.24%
2017-05-23 0 4.110 4.090 4.240 4.090 4.150 136,000 561,440 4.1282 4.110 4.090 4.240 4.090 4.150 136,000 4.1282 0.24%
2017-05-22 0 4.100 4.290 4.320 4.080 4.350 291,000 1,225,200 4.2103 4.100 4.290 4.320 4.080 4.350 291,000 4.2103 -5.75%
2017-05-19 0 4.350 4.210 4.450 4.190 4.350 128,000 546,720 4.2713 4.350 4.210 4.450 4.190 4.350 128,000 4.2713 -0.91%
2017-05-18 0 4.390 4.390 4.500 4.350 4.680 584,000 2,639,280 4.5193 4.390 4.390 4.500 4.350 4.680 584,000 4.5193 3.29%
2017-05-17 0 4.250 4.210 4.330 3.480 4.680 1,376,500 5,856,142 4.2544 4.250 4.210 4.330 3.480 4.680 1,376,500 4.2544 22.13%
2017-05-16 0 3.480 3.480 3.490 3.480 3.490 166,000 577,820 3.4808 3.480 3.480 3.490 3.480 3.490 166,000 3.4808 2.35%
2017-05-15 0 3.400 3.400 3.480 3.400 3.430 216,000 737,280 3.4133 3.400 3.400 3.480 3.400 3.430 216,000 3.4133 -0.87%
2017-05-12 0 3.430 3.410 3.430 3.400 3.430 248,000 845,120 3.4077 3.430 3.410 3.430 3.400 3.430 248,000 3.4077 0.00%
2017-05-11 0 3.430 3.300 3.430 3.430 3.430 8,000 27,440 3.4300 3.430 3.300 3.430 3.430 3.430 8,000 3.4300 0.00%
2017-05-10 0 3.430 3.430 3.470 3.370 3.480 267,000 906,950 3.3968 3.430 3.430 3.470 3.370 3.480 267,000 3.3968 1.78%
2017-05-09 0 3.370 3.240 3.370 3.200 3.370 160,000 531,840 3.3240 3.370 3.240 3.370 3.200 3.370 160,000 3.3240 5.31%
2017-05-08 0 3.200 3.190 3.300 3.060 3.290 1,592,000 4,939,120 3.1025 3.200 3.190 3.300 3.060 3.290 1,592,000 3.1025 1.27%
2017-05-05 0 3.160 3.180 3.200 3.000 3.180 296,000 911,600 3.0797 3.160 3.180 3.200 3.000 3.180 296,000 3.0797 0.32%
2017-05-04 0 3.150 3.150 3.200 3.100 3.230 432,000 1,361,600 3.1519 3.150 3.150 3.200 3.100 3.230 432,000 3.1519 -3.37%
2017-05-02 0 3.260 3.210 3.300 3.250 3.300 305,500 999,885 3.2729 3.260 3.210 3.300 3.250 3.300 305,500 3.2729 -1.21%
2017-04-28 0 3.300 3.300 3.360 3.280 3.350 1,761,500 5,494,385 3.1192 3.300 3.300 3.360 3.280 3.350 1,761,500 3.1192 -0.90%
2017-04-27 0 3.330 3.300 3.380 3.250 3.410 224,010 744,913 3.3254 3.330 3.300 3.380 3.250 3.410 224,010 3.3254 -1.19%
2017-04-26 0 3.370 3.350 3.380 3.200 3.550 4,282,000 13,952,460 3.2584 3.370 3.350 3.380 3.200 3.550 4,282,000 3.2584 3.69%
2017-04-25 0 3.250 3.190 3.250 3.080 3.300 1,143,000 3,623,520 3.1702 3.250 3.190 3.250 3.080 3.300 1,143,000 3.1702 0.31%
2017-04-24 0 3.240 3.190 3.310 2.730 3.600 2,534,024 8,198,058 3.2352 3.240 3.190 3.310 2.730 3.600 2,534,024 3.2352 21.80%
2017-04-21 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2017-03-22 0 2.660 2.610 2.670 2.560 2.660 448,000 1,169,600 2.6107 2.660 2.610 2.670 2.560 2.660 448,000 2.6107 1.92%
2017-03-21 0 2.610 2.580 2.610 2.440 2.610 251,000 629,371 2.5075 2.610 2.580 2.610 2.440 2.610 251,000 2.5075 -1.14%
2017-03-20 0 2.640 2.640 2.650 2.630 2.650 1,136,000 2,998,530 2.6396 2.640 2.640 2.650 2.630 2.650 1,136,000 2.6396 -0.38%
2017-03-17 0 2.650 2.650 2.660 2.650 2.660 554,000 1,469,280 2.6521 2.650 2.650 2.660 2.650 2.660 554,000 2.6521 0.00%
2017-03-16 0 2.650 2.650 2.660 2.650 2.650 192,000 508,800 2.6500 2.650 2.650 2.660 2.650 2.650 192,000 2.6500 -0.38%
2017-03-15 0 2.660 2.650 2.660 2.650 2.660 240,000 638,160 2.6590 2.660 2.650 2.660 2.650 2.660 240,000 2.6590 0.38%
2017-03-14 0 2.650 2.650 2.660 - - 0 0 - 2.650 2.650 2.660 - - 0 - 0.00%
2017-03-13 0 2.650 2.650 2.660 2.650 2.660 184,000 487,920 2.6517 2.650 2.650 2.660 2.650 2.660 184,000 2.6517 0.00%
2017-03-10 0 2.650 2.640 2.650 2.650 2.650 224,000 593,600 2.6500 2.650 2.640 2.650 2.650 2.650 224,000 2.6500 0.00%
2017-03-09 0 2.650 2.650 2.660 2.650 2.660 228,000 604,280 2.6504 2.650 2.650 2.660 2.650 2.660 228,000 2.6504 0.00%
2017-03-08 0 2.650 2.650 2.660 2.650 2.660 176,000 466,560 2.6509 2.650 2.650 2.660 2.650 2.660 176,000 2.6509 -0.38%
2017-03-07 0 2.660 2.650 2.660 2.640 2.660 2,696,000 7,144,720 2.6501 2.660 2.650 2.660 2.640 2.660 2,696,000 2.6501 0.00%
2017-03-06 0 2.660 2.650 2.660 2.640 2.660 777,033 2,059,656 2.6507 2.660 2.650 2.660 2.640 2.660 777,033 2.6507 0.38%
2017-03-03 0 2.650 2.650 2.660 2.640 2.660 800,000 2,120,160 2.6502 2.650 2.650 2.660 2.640 2.660 800,000 2.6502 0.00%
2017-03-02 0 2.650 2.640 2.650 2.640 2.650 120,000 317,040 2.6420 2.650 2.640 2.650 2.640 2.650 120,000 2.6420 0.38%
2017-03-01 0 2.640 2.640 2.650 2.640 2.640 64,008 168,980 2.6400 2.640 2.640 2.650 2.640 2.640 64,008 2.6400 -0.75%
2017-02-28 0 2.660 2.650 2.660 2.640 2.660 464,000 1,228,960 2.6486 2.660 2.650 2.660 2.640 2.660 464,000 2.6486 0.38%
2017-02-27 0 2.650 2.650 2.660 2.650 2.660 64,000 169,840 2.6538 2.650 2.650 2.660 2.650 2.660 64,000 2.6538 -0.38%
2017-02-24 0 2.660 2.650 2.660 2.650 2.660 312,000 827,360 2.6518 2.660 2.650 2.660 2.650 2.660 312,000 2.6518 0.38%
2017-02-23 0 2.650 2.650 2.660 2.650 2.660 640,015 1,696,118 2.6501 2.650 2.650 2.660 2.650 2.660 640,015 2.6501 0.00%
2017-02-22 0 2.650 2.650 2.660 2.650 2.650 96,000 254,400 2.6500 2.650 2.650 2.660 2.650 2.650 96,000 2.6500 0.00%
2017-02-21 0 2.650 2.650 2.660 2.650 2.660 312,000 827,360 2.6518 2.650 2.650 2.660 2.650 2.660 312,000 2.6518 0.00%
2017-02-20 0 2.650 2.650 2.660 2.650 2.660 159,000 421,240 2.6493 2.650 2.650 2.660 2.650 2.660 159,000 2.6493 0.00%
2017-02-17 0 2.650 2.650 2.660 2.640 2.650 1,352,000 3,579,200 2.6473 2.650 2.650 2.660 2.640 2.650 1,352,000 2.6473 0.38%
2017-02-16 0 2.640 2.640 2.650 2.640 2.650 5,600,000 14,784,640 2.6401 2.640 2.640 2.650 2.640 2.650 5,600,000 2.6401 0.00%
2017-02-15 0 2.640 2.640 2.650 2.640 2.650 912,000 2,410,240 2.6428 2.640 2.640 2.650 2.640 2.650 912,000 2.6428 0.00%
2017-02-14 0 2.640 2.640 2.650 2.640 2.660 276,000 730,720 2.6475 2.640 2.640 2.650 2.640 2.660 276,000 2.6475 -0.38%
2017-02-13 0 2.650 2.650 2.660 2.650 2.650 88,084 233,415 2.6499 2.650 2.650 2.660 2.650 2.650 88,084 2.6499 -0.38%
2017-02-10 0 2.660 2.650 2.660 2.650 2.660 177,000 469,580 2.6530 2.660 2.650 2.660 2.650 2.660 177,000 2.6530 0.38%
2017-02-09 0 2.650 2.650 2.660 2.640 2.650 72,004 190,570 2.6467 2.650 2.650 2.660 2.640 2.650 72,004 2.6467 0.00%
2017-02-08 0 2.650 2.650 2.660 2.650 2.660 336,000 890,480 2.6502 2.650 2.650 2.660 2.650 2.660 336,000 2.6502 -0.38%
2017-02-07 0 2.660 2.650 2.660 2.640 2.660 408,000 1,081,200 2.6500 2.660 2.650 2.660 2.640 2.660 408,000 2.6500 0.00%
2017-02-06 0 2.660 2.650 2.660 2.640 2.660 869,012 2,302,311 2.6493 2.660 2.650 2.660 2.640 2.660 869,012 2.6493 0.38%
2017-02-03 0 2.650 2.640 2.650 2.640 2.660 1,136,000 3,009,680 2.6494 2.650 2.640 2.650 2.640 2.660 1,136,000 2.6494 0.00%
2017-02-02 0 2.650 2.650 2.660 2.650 2.660 608,000 1,611,840 2.6511 2.650 2.650 2.660 2.650 2.660 608,000 2.6511 0.00%
2017-02-01 0 2.650 2.650 2.660 2.640 2.660 920,000 2,439,040 2.6511 2.650 2.650 2.660 2.640 2.660 920,000 2.6511 -0.38%
2017-01-27 0 2.660 2.650 2.660 2.650 2.660 168,000 446,160 2.6557 2.660 2.650 2.660 2.650 2.660 168,000 2.6557 0.38%
2017-01-26 0 2.650 2.650 2.660 2.640 2.660 1,256,000 3,328,160 2.6498 2.650 2.650 2.660 2.640 2.660 1,256,000 2.6498 0.00%
2017-01-25 0 2.650 2.640 2.650 2.640 2.650 1,392,000 3,687,760 2.6493 2.650 2.640 2.650 2.640 2.650 1,392,000 2.6493 -0.38%
2017-01-24 0 2.660 2.650 2.660 2.650 2.660 888,000 2,356,400 2.6536 2.660 2.650 2.660 2.650 2.660 888,000 2.6536 0.00%
2017-01-23 0 2.660 2.650 2.660 2.650 2.670 1,280,000 3,394,480 2.6519 2.660 2.650 2.660 2.650 2.670 1,280,000 2.6519 0.00%
2017-01-20 0 2.660 2.650 2.660 2.650 2.660 576,000 1,530,480 2.6571 2.660 2.650 2.660 2.650 2.660 576,000 2.6571 -0.37%
2017-01-19 0 2.670 2.660 2.670 2.650 2.670 746,072 1,986,428 2.6625 2.670 2.660 2.670 2.650 2.670 746,072 2.6625 0.38%
2017-01-18 0 2.660 2.660 2.680 2.650 2.680 1,424,000 3,794,800 2.6649 2.660 2.660 2.680 2.650 2.680 1,424,000 2.6649 0.38%
2017-01-17 0 2.650 2.650 2.660 2.640 2.690 4,395,000 11,664,760 2.6541 2.650 2.650 2.660 2.640 2.690 4,395,000 2.6541 0.00%
2017-01-16 0 2.650 2.640 2.650 2.640 2.660 6,742,040 17,831,123 2.6448 2.650 2.640 2.650 2.640 2.660 6,742,040 2.6448 1.53%
2017-01-13 0 2.610 2.610 2.620 2.580 2.650 16,226,577 42,480,091 2.6179 2.610 2.610 2.620 2.580 2.650 16,226,577 2.6179 15.49%
2017-01-12 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 2.260 - - - - 0 - 0.00%
2017-01-09 0 2.260 2.260 2.280 2.250 2.350 392,000 898,320 2.2916 2.260 2.260 2.280 2.250 2.350 392,000 2.2916 -0.88%
2017-01-06 0 2.280 2.240 2.290 2.110 2.310 496,000 1,116,800 2.2516 2.280 2.240 2.290 2.110 2.310 496,000 2.2516 -0.44%
2017-01-05 0 2.290 2.270 2.290 2.210 2.350 858,324 1,937,876 2.2577 2.290 2.270 2.290 2.210 2.350 858,324 2.2577 -0.43%
2017-01-04 0 2.300 2.290 2.310 2.280 2.380 1,168,000 2,708,240 2.3187 2.300 2.290 2.310 2.280 2.380 1,168,000 2.3187 -3.77%
2017-01-03 0 2.390 2.350 2.400 2.360 2.460 792,000 1,902,560 2.4022 2.390 2.350 2.400 2.360 2.460 792,000 2.4022 -2.45%
2016-12-30 0 2.450 2.430 2.460 2.350 2.470 2,163,129 5,265,015 2.4340 2.450 2.430 2.460 2.350 2.470 2,163,129 2.4340 4.26%
2016-12-29 0 2.350 2.350 2.390 2.300 2.410 970,024 2,305,256 2.3765 2.350 2.350 2.390 2.300 2.410 970,024 2.3765 -1.26%
2016-12-28 0 2.380 2.380 2.390 2.350 2.470 532,000 1,276,160 2.3988 2.380 2.380 2.390 2.350 2.470 532,000 2.3988 -2.06%
2016-12-23 0 2.430 2.360 2.440 2.250 2.430 1,663,859 3,913,655 2.3522 2.430 2.360 2.440 2.250 2.430 1,663,859 2.3522 -0.41%
2016-12-22 0 2.440 2.430 2.460 2.080 2.460 7,868,573 18,254,439 2.3199 2.440 2.430 2.460 2.080 2.460 7,868,573 2.3199 19.02%
2016-12-21 0 2.050 2.050 2.080 2.040 2.090 240,000 494,320 2.0597 2.050 2.050 2.080 2.040 2.090 240,000 2.0597 0.00%
2016-12-20 0 2.050 2.040 2.080 1.980 2.050 152,000 305,440 2.0095 2.050 2.040 2.080 1.980 2.050 152,000 2.0095 0.00%
2016-12-19 0 2.050 2.050 2.080 1.920 2.070 600,000 1,209,360 2.0156 2.050 2.050 2.080 1.920 2.070 600,000 2.0156 0.99%
2016-12-16 0 2.030 2.020 2.070 2.030 2.090 272,000 557,120 2.0482 2.030 2.020 2.070 2.030 2.090 272,000 2.0482 -1.93%
2016-12-15 0 2.070 2.070 2.090 2.030 2.100 390,181 809,242 2.0740 2.070 2.070 2.090 2.030 2.100 390,181 2.0740 0.00%
2016-12-14 0 2.070 2.030 2.070 2.030 2.080 361,000 738,020 2.0444 2.070 2.030 2.070 2.030 2.080 361,000 2.0444 0.98%
2016-12-13 0 2.050 2.010 2.060 1.940 2.050 1,065,028 2,126,624 1.9968 2.050 2.010 2.060 1.940 2.050 1,065,028 1.9968 -0.97%
2016-12-12 0 2.070 2.050 2.080 2.020 2.090 688,880 1,415,220 2.0544 2.070 2.050 2.080 2.020 2.090 688,880 2.0544 -1.43%
2016-12-09 0 2.100 2.080 2.100 2.080 2.100 633,700 1,328,101 2.0958 2.100 2.080 2.100 2.080 2.100 633,700 2.0958 -1.41%
2016-12-08 0 2.130 2.100 2.150 2.060 2.150 1,315,000 2,756,710 2.0964 2.130 2.100 2.150 2.060 2.150 1,315,000 2.0964 0.95%
2016-12-07 0 2.110 2.100 2.110 2.050 2.230 2,285,008 4,823,756 2.1110 2.110 2.100 2.110 2.050 2.230 2,285,008 2.1110 -5.38%
2016-12-06 0 2.230 2.220 2.250 2.010 2.260 9,158,371 19,877,205 2.1704 2.230 2.220 2.250 2.010 2.260 9,158,371 2.1704 6.19%
2016-12-05 0 2.100 2.070 2.130 1.800 2.150 10,783,119 21,708,451 2.0132 2.100 2.070 2.130 1.800 2.150 10,783,119 2.0132 36.36%
2016-12-02 0 1.540 1.510 1.550 1.400 1.560 2,486,741 3,714,835 1.4939 1.540 1.510 1.550 1.400 1.560 2,486,741 1.4939 8.45%
2016-12-01 0 1.420 1.410 1.450 1.380 1.470 216,056 309,118 1.4307 1.420 1.410 1.450 1.380 1.470 216,056 1.4307 1.43%
2016-11-30 0 1.400 1.400 1.440 1.400 1.400 592,000 828,800 1.4000 1.400 1.400 1.440 1.400 1.400 592,000 1.4000 0.00%
2016-11-29 0 1.400 1.390 1.430 1.390 1.410 416,000 582,400 1.4000 1.400 1.390 1.430 1.390 1.410 416,000 1.4000 -0.71%
2016-11-28 0 1.410 1.400 1.430 1.410 1.440 336,000 477,600 1.4214 1.410 1.400 1.430 1.410 1.440 336,000 1.4214 -2.08%
2016-11-25 0 1.440 1.430 1.460 1.430 1.440 32,437 46,597 1.4365 1.440 1.430 1.460 1.430 1.440 32,437 1.4365 -0.69%
2016-11-24 0 1.450 1.450 1.460 1.430 1.450 105,870 153,292 1.4479 1.450 1.450 1.460 1.430 1.450 105,870 1.4479 1.40%
2016-11-23 0 1.430 1.430 1.440 1.400 1.470 794,473 1,128,159 1.4200 1.430 1.430 1.440 1.400 1.470 794,473 1.4200 -0.69%
2016-11-22 0 1.440 1.430 1.490 1.440 1.490 452,000 659,520 1.4591 1.440 1.430 1.490 1.440 1.490 452,000 1.4591 -4.00%
2016-11-21 0 1.500 1.500 1.530 1.500 1.560 224,000 345,520 1.5425 1.500 1.500 1.530 1.500 1.560 224,000 1.5425 -4.46%
2016-11-18 0 1.570 1.550 1.600 1.550 1.620 630,605 995,036 1.5779 1.570 1.550 1.600 1.550 1.620 630,605 1.5779 -0.63%
2016-11-17 0 1.580 1.580 1.600 1.520 1.620 927,420 1,457,613 1.5717 1.580 1.580 1.600 1.520 1.620 927,420 1.5717 1.94%
2016-11-16 0 1.550 1.500 1.570 1.480 1.550 475,434 716,559 1.5072 1.550 1.500 1.570 1.480 1.550 475,434 1.5072 4.03%
2016-11-15 0 1.490 1.480 1.490 1.410 1.500 692,668 999,758 1.4433 1.490 1.480 1.490 1.410 1.500 692,668 1.4433 3.47%
2016-11-14 0 1.440 1.440 1.480 1.440 1.440 88,000 126,720 1.4400 1.440 1.440 1.480 1.440 1.440 88,000 1.4400 -0.69%
2016-11-11 0 1.450 1.450 1.470 1.440 1.470 96,000 139,280 1.4508 1.450 1.450 1.470 1.440 1.470 96,000 1.4508 2.11%
2016-11-10 0 1.420 1.420 1.440 - - 0 0 - 1.420 1.420 1.440 - - 0 - 1.43%
2016-11-09 0 1.400 1.400 1.440 1.400 1.410 120,000 168,480 1.4040 1.400 1.400 1.440 1.400 1.410 120,000 1.4040 -0.71%
2016-11-08 0 1.410 1.410 1.440 1.400 1.440 184,000 260,480 1.4157 1.410 1.410 1.440 1.400 1.440 184,000 1.4157 -1.40%
2016-11-07 0 1.430 1.400 1.440 1.380 1.440 368,000 515,920 1.4020 1.430 1.400 1.440 1.380 1.440 368,000 1.4020 1.42%
2016-11-04 0 1.410 1.410 1.450 1.410 1.450 48,000 68,800 1.4333 1.410 1.410 1.450 1.410 1.450 48,000 1.4333 0.71%
2016-11-03 0 1.400 1.390 1.430 1.400 1.430 216,000 304,720 1.4107 1.400 1.390 1.430 1.400 1.430 216,000 1.4107 -2.78%
2016-11-02 0 1.440 1.430 1.440 1.430 1.440 96,000 137,840 1.4358 1.440 1.430 1.440 1.430 1.440 96,000 1.4358 0.00%
2016-11-01 0 1.440 1.440 1.460 1.440 1.550 553,000 815,000 1.4738 1.440 1.440 1.460 1.440 1.550 553,000 1.4738 2.13%
2016-10-31 0 1.410 1.400 1.440 1.370 1.490 368,000 512,160 1.3917 1.410 1.400 1.440 1.370 1.490 368,000 1.3917 1.44%
2016-10-28 0 1.390 1.390 1.400 1.390 1.470 400,000 568,080 1.4202 1.390 1.390 1.400 1.390 1.470 400,000 1.4202 -4.79%
2016-10-27 0 1.460 1.460 1.490 1.450 1.550 352,450 531,214 1.5072 1.460 1.460 1.490 1.450 1.550 352,450 1.5072 -8.75%
2016-10-26 0 1.600 1.530 1.600 1.520 1.600 384,000 588,640 1.5329 1.600 1.530 1.600 1.520 1.600 384,000 1.5329 -1.23%
2016-10-25 0 1.620 1.570 1.620 1.590 1.630 40,000 63,920 1.5980 1.620 1.570 1.620 1.590 1.630 40,000 1.5980 5.88%
2016-10-24 0 1.530 1.520 1.570 1.520 1.530 56,000 85,360 1.5243 1.530 1.520 1.570 1.520 1.530 56,000 1.5243 -3.16%
2016-10-20 0 1.580 1.540 1.590 1.520 1.580 128,000 196,560 1.5356 1.580 1.540 1.590 1.520 1.580 128,000 1.5356 0.00%
2016-10-19 0 1.580 1.530 1.580 - - 8 12 1.5000 1.580 1.530 1.580 - - 8 1.5000 0.00%
2016-10-18 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - 0.00%
2016-10-17 0 1.580 1.540 1.600 1.500 1.580 120,000 182,080 1.5173 1.580 1.540 1.600 1.500 1.580 120,000 1.5173 2.60%
2016-10-14 0 1.540 1.530 1.580 1.540 1.550 40,000 61,840 1.5460 1.540 1.530 1.580 1.540 1.550 40,000 1.5460 -3.88%
2016-10-13 0 1.660 1.650 1.660 1.550 1.660 304,008 491,453 1.6166 1.602 1.593 1.602 1.496 1.602 314,971 1.5603 1.22%
2016-10-12 0 1.640 1.640 1.650 1.580 1.670 584,028 950,046 1.6267 1.583 1.583 1.593 1.525 1.612 605,089 1.5701 1.86%
2016-10-11 0 1.610 1.590 1.610 1.530 1.610 272,112 426,659 1.5680 1.554 1.535 1.554 1.477 1.554 281,925 1.5134 5.23%
2016-10-07 0 1.530 1.530 1.550 1.520 1.530 48,100 73,277 1.5234 1.477 1.477 1.496 1.467 1.477 49,835 1.4704 1.32%
2016-10-06 0 1.510 1.510 1.540 1.500 1.500 8,000 12,000 1.5000 1.457 1.457 1.486 1.448 1.448 8,288 1.4478 0.67%
2016-10-05 0 1.500 1.500 1.530 1.500 1.580 328,000 496,480 1.5137 1.448 1.448 1.477 1.448 1.525 339,828 1.4610 0.67%
2016-10-04 0 1.490 1.490 1.510 1.480 1.480 24,000 35,520 1.4800 1.438 1.438 1.457 1.428 1.428 24,865 1.4285 0.68%
2016-10-03 0 1.480 1.470 1.480 1.480 1.480 24,000 35,520 1.4800 1.428 1.419 1.428 1.428 1.428 24,865 1.4285 0.68%
2016-09-30 0 1.470 1.460 1.510 1.460 1.480 80,200 118,389 1.4762 1.419 1.409 1.457 1.409 1.428 83,092 1.4248 0.00%
2016-09-29 0 1.470 1.470 1.500 1.470 1.500 40,000 59,600 1.4900 1.419 1.419 1.448 1.419 1.448 41,442 1.4381 0.00%
2016-09-28 0 1.470 1.470 1.480 1.460 1.490 112,000 165,920 1.4814 1.419 1.419 1.428 1.409 1.438 116,039 1.4299 -2.00%
2016-09-27 0 1.500 1.500 1.530 1.450 1.550 120,000 180,560 1.5047 1.448 1.448 1.477 1.400 1.496 124,327 1.4523 -1.96%
2016-09-26 0 1.530 1.530 1.560 1.530 1.640 408,318 640,112 1.5677 1.477 1.477 1.506 1.477 1.583 423,042 1.5131 -0.65%
2016-09-23 0 1.540 1.540 1.600 1.520 1.680 264,000 418,480 1.5852 1.486 1.486 1.544 1.467 1.622 273,520 1.5300 -2.53%
2016-09-22 0 1.580 1.540 1.600 1.580 1.580 40,000 63,200 1.5800 1.525 1.486 1.544 1.525 1.525 41,442 1.5250 0.00%
2016-09-21 0 1.580 1.540 1.600 1.580 1.600 72,000 114,160 1.5856 1.525 1.486 1.544 1.525 1.544 74,596 1.5304 0.00%
2016-09-20 0 1.580 1.530 1.580 - - 0 0 - 1.525 1.477 1.525 - - 0 - 0.00%
2016-09-19 0 1.580 1.550 1.590 - - 0 0 - 1.525 1.496 1.535 - - 0 - 0.00%
2016-09-15 0 1.580 1.550 1.580 1.520 1.590 24,000 37,520 1.5633 1.525 1.496 1.525 1.467 1.535 24,865 1.5089 4.64%
2016-09-14 0 1.510 1.510 1.590 1.500 1.680 400,000 615,040 1.5376 1.457 1.457 1.535 1.448 1.622 414,424 1.4841 -0.66%
2016-09-13 0 1.520 1.510 1.530 1.520 1.610 136,000 210,400 1.5471 1.467 1.457 1.477 1.467 1.554 140,904 1.4932 -1.94%
2016-09-12 0 1.550 1.510 1.590 1.540 1.550 88,000 136,320 1.5491 1.496 1.457 1.535 1.486 1.496 91,173 1.4952 -1.27%
2016-09-09 0 1.570 1.580 1.600 1.540 1.640 744,000 1,169,520 1.5719 1.515 1.525 1.544 1.486 1.583 770,829 1.5172 -4.27%
2016-09-08 0 1.640 1.570 1.650 1.600 1.640 168,000 273,920 1.6305 1.583 1.515 1.593 1.544 1.583 174,058 1.5737 0.00%
2016-09-07 0 1.640 1.590 1.640 1.570 1.660 584,000 954,160 1.6338 1.583 1.535 1.583 1.515 1.602 605,060 1.5770 3.80%
2016-09-06 0 1.580 1.490 1.600 1.480 1.600 184,000 288,320 1.5670 1.525 1.438 1.544 1.428 1.544 190,635 1.5124 1.28%
2016-09-05 0 1.560 1.540 1.560 - - 0 0 - 1.506 1.486 1.506 - - 0 - -3.11%
2016-09-02 0 1.610 1.550 1.610 - - 0 0 - 1.554 1.496 1.554 - - 0 - -3.01%
2016-09-01 0 1.660 1.420 1.660 1.550 1.660 384,000 605,040 1.5756 1.602 1.371 1.602 1.496 1.602 397,847 1.5208 7.79%
2016-08-31 0 1.540 1.480 1.540 - - 0 0 - 1.486 1.428 1.486 - - 0 - -0.65%
2016-08-30 0 1.550 1.460 1.550 - - 0 0 - 1.496 1.409 1.496 - - 0 - 0.00%
2016-08-29 0 1.550 1.500 1.550 1.560 1.560 40,000 62,400 1.5600 1.496 1.448 1.496 1.506 1.506 41,442 1.5057 -0.64%
2016-08-26 0 1.560 1.480 1.560 1.470 1.570 192,000 295,280 1.5379 1.506 1.428 1.506 1.419 1.515 198,924 1.4844 -0.64%
2016-08-25 0 1.570 1.570 1.590 1.570 1.590 104,000 164,480 1.5815 1.515 1.515 1.535 1.515 1.535 107,750 1.5265 -1.26%
2016-08-24 0 1.590 1.590 1.610 1.580 1.590 104,000 164,880 1.5854 1.535 1.535 1.554 1.525 1.535 107,750 1.5302 0.63%
2016-08-23 0 1.580 1.580 1.590 1.570 1.580 80,000 126,240 1.5780 1.525 1.525 1.535 1.515 1.525 82,885 1.5231 -2.47%
2016-08-22 0 1.620 1.570 1.620 1.620 1.620 40,000 64,480 1.6120 1.564 1.515 1.564 1.564 1.564 41,442 1.5559 0.62%
2016-08-19 0 1.610 1.580 1.610 - - 0 0 - 1.554 1.525 1.554 - - 0 - -0.62%
2016-08-18 0 1.620 1.560 1.620 1.620 1.620 24,000 38,880 1.6200 1.564 1.506 1.564 1.564 1.564 24,865 1.5636 3.85%
2016-08-17 0 1.560 1.560 1.600 1.550 1.560 280,000 436,320 1.5583 1.506 1.506 1.544 1.496 1.506 290,097 1.5040 -4.29%
2016-08-16 0 1.630 1.550 1.630 1.630 1.630 24,000 39,120 1.6300 1.573 1.496 1.573 1.573 1.573 24,865 1.5733 4.49%
2016-08-15 0 1.560 1.510 1.560 1.470 1.570 608,000 930,080 1.5297 1.506 1.457 1.506 1.419 1.515 629,925 1.4765 -1.89%
2016-08-12 0 1.590 1.570 1.640 1.580 1.600 64,000 101,760 1.5900 1.535 1.515 1.583 1.525 1.544 66,308 1.5347 0.63%
2016-08-11 0 1.580 1.560 1.600 1.570 1.580 320,000 503,600 1.5738 1.525 1.506 1.544 1.515 1.525 331,540 1.5190 0.00%
2016-08-10 0 1.580 1.580 1.610 1.580 1.640 184,000 296,160 1.6096 1.525 1.525 1.554 1.525 1.583 190,635 1.5535 -2.47%
2016-08-09 0 1.620 1.610 1.620 1.590 1.700 640,000 1,027,680 1.6058 1.564 1.554 1.564 1.535 1.641 663,079 1.5499 5.19%
2016-08-08 0 1.540 1.540 1.580 1.540 1.600 584,000 921,600 1.5781 1.486 1.486 1.525 1.486 1.544 605,060 1.5232 0.00%
2016-08-05 0 1.540 1.520 1.560 1.500 1.560 96,000 148,000 1.5417 1.486 1.467 1.506 1.448 1.506 99,462 1.4880 0.00%
2016-08-04 0 1.540 1.510 1.570 1.450 1.550 328,000 497,440 1.5166 1.486 1.457 1.515 1.400 1.496 339,828 1.4638 6.21%
2016-08-03 0 1.450 1.450 1.470 1.450 1.450 72,000 104,400 1.4500 1.400 1.400 1.419 1.400 1.400 74,596 1.3995 -3.33%
2016-08-01 0 1.500 1.500 1.550 1.500 1.500 24,000 36,000 1.5000 1.448 1.448 1.496 1.448 1.448 24,865 1.4478 0.00%
2016-07-29 0 1.500 1.480 1.530 1.500 1.510 112,000 168,400 1.5036 1.448 1.428 1.477 1.448 1.457 116,039 1.4512 -1.96%
2016-07-28 0 1.530 1.530 1.560 1.510 1.530 24,000 36,400 1.5167 1.477 1.477 1.506 1.457 1.477 24,865 1.4639 -3.77%
2016-07-27 0 1.590 1.540 1.600 1.430 1.600 408,000 622,320 1.5253 1.535 1.486 1.544 1.380 1.544 422,713 1.4722 11.19%
2016-07-26 0 1.430 1.430 1.440 1.430 1.430 8,000 11,440 1.4300 1.380 1.380 1.390 1.380 1.380 8,288 1.3802 -1.38%
2016-07-25 0 1.450 1.410 1.450 1.410 1.460 32,000 45,840 1.4325 1.400 1.361 1.400 1.361 1.409 33,154 1.3826 -0.68%
2016-07-22 0 1.460 1.410 1.460 1.410 1.460 48,000 69,360 1.4450 1.409 1.361 1.409 1.361 1.409 49,731 1.3947 0.69%
2016-07-21 0 1.450 1.400 1.450 1.380 1.450 48,000 67,840 1.4133 1.400 1.351 1.400 1.332 1.400 49,731 1.3641 0.69%
2016-07-20 0 1.440 1.380 1.440 1.380 1.440 32,000 44,960 1.4050 1.390 1.332 1.390 1.332 1.390 33,154 1.3561 2.86%
2016-07-19 0 1.400 1.390 1.460 1.400 1.400 48,000 67,200 1.4000 1.351 1.342 1.409 1.351 1.351 49,731 1.3513 -4.11%
2016-07-18 0 1.460 1.390 1.480 - - 0 0 - 1.409 1.342 1.428 - - 0 - 0.00%
2016-07-15 0 1.460 1.400 1.460 1.400 1.460 48,000 67,680 1.4100 1.409 1.351 1.409 1.351 1.409 49,731 1.3609 4.29%
2016-07-14 0 1.400 1.400 1.450 1.400 1.460 160,000 228,800 1.4300 1.351 1.351 1.400 1.351 1.409 165,770 1.3802 -4.11%
2016-07-13 0 1.460 1.400 1.460 1.440 1.460 112,000 161,760 1.4443 1.409 1.351 1.409 1.390 1.409 116,039 1.3940 4.29%
2016-07-12 0 1.400 1.400 1.460 1.390 1.440 48,000 68,400 1.4250 1.351 1.351 1.409 1.342 1.390 49,731 1.3754 0.00%
2016-07-11 0 1.400 1.400 1.420 1.400 1.400 8,000 11,200 1.4000 1.351 1.351 1.371 1.351 1.351 8,288 1.3513 0.00%
2016-07-08 0 1.400 1.400 1.410 - - 0 0 - 1.351 1.351 1.361 - - 0 - 1.45%
2016-07-07 0 1.380 1.380 1.430 1.380 1.440 344,000 482,880 1.4037 1.332 1.332 1.380 1.332 1.390 356,405 1.3549 -1.43%
2016-07-06 0 1.400 1.400 1.460 - - 0 0 - 1.351 1.351 1.409 - - 0 - 0.72%
2016-07-05 0 1.390 1.390 1.400 1.390 1.390 56,000 77,840 1.3900 1.342 1.342 1.351 1.342 1.342 58,019 1.3416 -0.71%
2016-07-04 0 1.400 1.390 1.400 1.390 1.400 296,000 414,000 1.3986 1.351 1.342 1.351 1.342 1.351 306,674 1.3500 0.00%
2016-06-30 0 1.400 1.400 1.430 1.400 1.410 216,000 303,440 1.4048 1.351 1.351 1.380 1.351 1.361 223,789 1.3559 -4.76%
2016-06-29 0 1.470 1.400 1.470 - - 0 0 - 1.419 1.351 1.419 - - 0 - 0.00%
2016-06-28 0 1.470 1.410 1.470 1.470 1.470 96,000 141,120 1.4700 1.419 1.361 1.419 1.419 1.419 99,462 1.4188 -0.68%
2016-06-27 0 1.480 1.400 1.480 1.380 1.480 160,000 222,640 1.3915 1.428 1.351 1.428 1.332 1.428 165,770 1.3431 2.78%
2016-06-24 0 1.440 1.400 1.450 1.310 1.490 528,000 734,000 1.3902 1.390 1.351 1.400 1.264 1.438 547,040 1.3418 -6.49%
2016-06-23 0 1.540 1.490 1.540 - - 0 0 - 1.486 1.438 1.486 - - 0 - 0.00%
2016-06-22 0 1.540 1.490 1.540 1.490 1.570 168,000 257,200 1.5310 1.486 1.438 1.486 1.438 1.515 174,058 1.4777 2.67%
2016-06-21 0 1.500 1.490 1.540 1.500 1.500 24,000 36,000 1.5000 1.448 1.438 1.486 1.448 1.448 24,865 1.4478 0.00%
2016-06-20 0 1.500 1.500 1.520 1.500 1.500 32,000 48,000 1.5000 1.448 1.448 1.467 1.448 1.448 33,154 1.4478 0.00%
2016-06-17 0 1.500 1.490 1.500 1.490 1.590 208,000 320,160 1.5392 1.448 1.438 1.448 1.438 1.535 215,501 1.4857 0.67%
2016-06-16 0 1.490 1.380 1.490 - - 0 0 - 1.438 1.332 1.438 - - 0 - -0.67%
2016-06-15 0 1.500 1.480 1.500 - - 0 0 - 1.448 1.428 1.448 - - 0 - -2.60%
2016-06-14 0 1.540 1.460 1.540 - - 0 0 - 1.486 1.409 1.486 - - 0 - -0.65%
2016-06-13 0 1.550 1.470 1.550 1.450 1.550 304,000 446,480 1.4687 1.496 1.419 1.496 1.400 1.496 314,963 1.4176 4.73%
2016-06-10 0 1.480 1.480 1.500 1.480 1.480 24,000 35,520 1.4800 1.428 1.428 1.448 1.428 1.428 24,865 1.4285 -2.63%
2016-06-08 0 1.520 1.500 1.520 1.520 1.520 24,000 36,480 1.5200 1.467 1.448 1.467 1.467 1.467 24,865 1.4671 0.00%
2016-06-07 0 1.520 1.500 1.520 - - 0 0 - 1.467 1.448 1.467 - - 0 - 0.00%
2016-06-06 0 1.520 1.500 1.560 1.500 1.580 32,000 48,800 1.5250 1.467 1.448 1.506 1.448 1.525 33,154 1.4719 0.66%
2016-06-03 0 1.510 1.500 1.600 1.480 1.520 536,000 804,960 1.5018 1.457 1.448 1.544 1.428 1.467 555,329 1.4495 -3.21%
2016-06-02 0 1.560 1.510 1.560 - - 0 0 - 1.506 1.457 1.506 - - 0 - 0.00%
2016-06-01 0 1.560 1.500 1.560 1.560 1.560 80,000 124,800 1.5600 1.506 1.448 1.506 1.506 1.506 82,885 1.5057 0.00%
2016-05-31 0 1.560 1.510 1.560 - - 0 0 - 1.506 1.457 1.506 - - 0 - 0.00%
2016-05-30 0 1.560 1.510 1.560 1.500 1.560 104,000 157,360 1.5131 1.506 1.457 1.506 1.448 1.506 107,750 1.4604 0.00%
2016-05-27 0 1.560 1.500 1.560 1.480 1.570 400,000 607,920 1.5198 1.506 1.448 1.506 1.428 1.515 414,424 1.4669 1.96%
2016-05-26 0 1.530 1.490 1.560 1.450 1.530 317,893 463,968 1.4595 1.477 1.438 1.506 1.400 1.477 329,357 1.4087 2.68%
2016-05-25 0 1.490 1.490 1.560 - - 0 0 - 1.438 1.438 1.506 - - 0 - 0.00%
2016-05-24 0 1.500 1.500 1.580 1.500 1.520 40,000 60,320 1.5080 1.438 1.438 1.515 1.438 1.457 41,721 1.4458 -1.32%
2016-05-23 0 1.520 1.520 1.570 1.520 1.520 88,000 133,760 1.5200 1.457 1.457 1.505 1.457 1.457 91,785 1.4573 -5.00%
2016-05-20 0 1.600 1.520 1.600 1.570 1.600 24,000 38,000 1.5833 1.534 1.457 1.534 1.505 1.534 25,032 1.5180 5.26%
2016-05-19 0 1.520 1.520 1.580 - - 0 0 - 1.457 1.457 1.515 - - 0 - 0.00%
2016-05-18 0 1.520 1.520 1.580 1.520 1.520 16,000 24,320 1.5200 1.457 1.457 1.515 1.457 1.457 16,688 1.4573 0.00%
2016-05-17 0 1.520 1.520 1.580 1.500 1.520 112,000 169,120 1.5100 1.457 1.457 1.515 1.438 1.457 116,818 1.4477 0.00%
2016-05-16 0 1.520 1.520 1.570 1.510 1.580 160,000 244,000 1.5250 1.457 1.457 1.505 1.448 1.515 166,882 1.4621 0.00%
2016-05-13 0 1.520 1.520 1.580 1.510 1.580 56,000 86,480 1.5443 1.457 1.457 1.515 1.448 1.515 58,409 1.4806 0.00%
2016-05-12 0 1.520 1.520 1.580 1.480 1.480 16,000 23,680 1.4800 1.457 1.457 1.515 1.419 1.419 16,688 1.4190 0.00%
2016-05-11 0 1.520 1.500 1.580 1.480 1.540 248,000 375,360 1.5135 1.457 1.438 1.515 1.419 1.476 258,668 1.4511 0.00%
2016-05-10 0 1.520 1.450 1.540 1.440 1.550 1,316,000 1,977,840 1.5029 1.457 1.390 1.476 1.381 1.486 1,372,607 1.4409 1.33%
2016-05-09 0 1.500 1.500 1.550 1.500 1.600 376,000 576,960 1.5345 1.438 1.438 1.486 1.438 1.534 392,173 1.4712 -4.46%
2016-05-06 0 1.570 1.550 1.580 1.540 1.590 656,000 1,021,120 1.5566 1.505 1.486 1.515 1.476 1.524 684,217 1.4924 -3.68%
2016-05-05 0 1.630 1.600 1.640 1.570 1.640 80,000 128,880 1.6110 1.563 1.534 1.572 1.505 1.572 83,441 1.5446 -0.61%
2016-05-04 0 1.640 1.610 1.640 1.610 1.670 312,000 510,800 1.6372 1.572 1.544 1.572 1.544 1.601 325,421 1.5697 -1.80%
2016-05-03 0 1.670 1.650 1.700 1.640 1.720 264,000 445,920 1.6891 1.601 1.582 1.630 1.572 1.649 275,356 1.6194 3.09%
2016-04-29 0 1.620 1.610 1.680 1.600 1.680 664,000 1,071,040 1.6130 1.553 1.544 1.611 1.534 1.611 692,562 1.5465 -3.57%
2016-04-28 0 1.680 1.640 1.700 1.630 1.700 504,000 841,520 1.6697 1.611 1.572 1.630 1.563 1.630 525,679 1.6008 -1.75%
2016-04-27 0 1.710 1.700 1.740 1.680 1.770 384,000 663,680 1.7283 1.639 1.630 1.668 1.611 1.697 400,518 1.6571 3.64%
2016-04-26 0 1.650 1.630 1.730 1.630 1.840 2,032,000 3,464,240 1.7048 1.582 1.563 1.659 1.563 1.764 2,119,405 1.6345 -12.70%
2016-04-25 0 1.890 1.830 1.890 1.840 1.890 56,000 105,040 1.8757 1.812 1.755 1.812 1.764 1.812 58,409 1.7984 2.72%
2016-04-22 0 1.840 1.820 1.840 1.840 1.880 96,000 178,080 1.8550 1.764 1.745 1.764 1.764 1.802 100,129 1.7785 -3.66%
2016-04-21 0 1.910 1.840 1.900 1.820 1.910 120,000 223,680 1.8640 1.831 1.764 1.822 1.745 1.831 125,162 1.7871 1.60%
2016-04-20 0 1.880 1.870 1.910 1.800 1.930 592,000 1,116,640 1.8862 1.802 1.793 1.831 1.726 1.850 617,465 1.8084 5.62%
2016-04-19 0 1.780 1.750 1.800 1.750 1.780 234,000 411,680 1.7593 1.707 1.678 1.726 1.678 1.707 244,065 1.6868 -0.56%
2016-04-18 0 1.790 1.750 1.790 1.750 1.800 184,000 324,160 1.7617 1.716 1.678 1.716 1.678 1.726 191,915 1.6891 0.00%
2016-04-15 0 1.790 1.780 1.790 1.780 1.790 72,000 128,400 1.7833 1.716 1.707 1.716 1.707 1.716 75,097 1.7098 -1.65%
2016-04-14 0 1.820 1.780 1.820 1.780 1.850 232,000 417,200 1.7983 1.745 1.707 1.745 1.707 1.774 241,979 1.7241 0.55%
2016-04-13 0 1.810 1.800 1.810 1.760 1.840 464,000 837,440 1.8048 1.735 1.726 1.735 1.687 1.764 483,959 1.7304 1.69%
2016-04-12 0 1.780 1.750 1.780 1.710 1.780 56,000 98,800 1.7643 1.707 1.678 1.707 1.639 1.707 58,409 1.6915 -1.11%
2016-04-11 0 1.800 1.750 1.800 1.720 1.820 264,000 473,360 1.7930 1.726 1.678 1.726 1.649 1.745 275,356 1.7191 0.56%
2016-04-08 0 1.790 1.730 1.790 1.760 1.830 136,000 243,200 1.7882 1.716 1.659 1.716 1.687 1.755 141,850 1.7145 1.13%
2016-04-07 0 1.770 1.750 1.770 1.690 1.890 408,000 710,800 1.7422 1.697 1.678 1.697 1.620 1.812 425,550 1.6703 4.12%
2016-04-06 0 1.700 1.680 1.710 1.680 1.740 136,000 231,040 1.6988 1.630 1.611 1.639 1.611 1.668 141,850 1.6288 -3.41%
2016-04-05 0 1.760 1.700 1.760 1.710 1.760 104,000 179,680 1.7277 1.687 1.630 1.687 1.639 1.687 108,474 1.6564 -1.12%
2016-04-01 0 1.780 1.710 1.780 1.710 1.780 120,000 208,240 1.7353 1.707 1.639 1.707 1.639 1.707 125,162 1.6638 1.71%
2016-03-31 0 1.750 1.730 1.780 1.730 1.760 144,000 252,000 1.7500 1.678 1.659 1.707 1.659 1.687 150,194 1.6778 -2.23%
2016-03-30 0 1.790 1.770 1.800 1.720 1.880 72,000 129,520 1.7989 1.716 1.697 1.726 1.649 1.802 75,097 1.7247 -0.56%
2016-03-29 0 1.800 1.750 1.800 1.730 1.800 80,000 143,360 1.7920 1.726 1.678 1.726 1.659 1.726 83,441 1.7181 0.00%
2016-03-24 0 1.800 1.760 1.800 1.680 1.800 344,000 599,120 1.7416 1.726 1.687 1.726 1.611 1.726 358,797 1.6698 2.27%
2016-03-23 0 1.760 1.760 1.800 1.680 1.820 272,000 476,480 1.7518 1.687 1.687 1.726 1.611 1.745 283,700 1.6795 -5.88%
2016-03-22 0 1.870 1.780 1.880 1.800 1.880 288,000 532,400 1.8486 1.793 1.707 1.802 1.726 1.802 300,388 1.7724 3.89%
2016-03-21 0 1.800 1.770 1.830 1.770 1.850 144,000 258,480 1.7950 1.726 1.697 1.755 1.697 1.774 150,194 1.7210 -2.70%
2016-03-18 0 1.850 1.770 1.850 1.670 1.850 576,000 1,013,840 1.7601 1.774 1.697 1.774 1.601 1.774 600,776 1.6875 2.78%
2016-03-17 0 1.800 1.800 1.860 1.750 1.800 152,000 272,800 1.7947 1.726 1.726 1.783 1.678 1.726 158,538 1.7207 0.00%
2016-03-16 0 1.800 1.760 1.820 1.710 1.800 304,000 534,880 1.7595 1.726 1.687 1.745 1.639 1.726 317,076 1.6869 0.00%
2016-03-15 0 1.800 1.800 1.850 1.800 1.890 188,000 344,600 1.8330 1.726 1.726 1.774 1.726 1.812 196,087 1.7574 -5.26%
2016-03-14 0 1.900 1.900 1.910 1.850 1.940 152,000 288,960 1.9011 1.822 1.822 1.831 1.774 1.860 158,538 1.8227 1.06%
2016-03-11 0 1.880 1.880 1.920 1.880 1.970 384,000 742,160 1.9327 1.802 1.802 1.841 1.802 1.889 400,518 1.8530 -1.57%
2016-03-10 0 1.910 1.900 1.910 1.910 1.980 320,000 619,520 1.9360 1.831 1.822 1.831 1.831 1.898 333,765 1.8562 0.53%
2016-03-09 0 1.900 1.900 1.940 1.890 1.980 368,000 709,920 1.9291 1.822 1.822 1.860 1.812 1.898 383,829 1.8496 -3.06%
2016-03-08 0 1.960 1.950 1.970 1.900 2.020 632,000 1,235,920 1.9556 1.879 1.870 1.889 1.822 1.937 659,185 1.8749 0.51%
2016-03-07 0 1.950 1.950 1.980 1.800 2.080 2,776,120 5,463,050 1.9679 1.870 1.870 1.898 1.726 1.994 2,895,533 1.8867 8.33%
2016-03-04 0 1.800 1.730 1.810 1.700 1.800 536,000 927,600 1.7306 1.726 1.659 1.735 1.630 1.726 559,056 1.6592 2.27%
2016-03-03 0 1.760 1.750 1.770 1.750 1.870 352,000 633,040 1.7984 1.687 1.678 1.697 1.678 1.793 367,141 1.7242 -2.76%
2016-03-02 0 1.810 1.800 1.820 1.550 1.870 4,288,000 7,443,840 1.7360 1.735 1.726 1.745 1.486 1.793 4,472,446 1.6644 18.30%
2016-03-01 0 1.530 1.520 1.570 1.530 1.570 192,000 295,440 1.5388 1.467 1.457 1.505 1.467 1.505 200,259 1.4753 -2.55%
2016-02-29 0 1.570 1.540 1.580 1.570 1.580 40,000 63,040 1.5760 1.505 1.476 1.515 1.505 1.515 41,721 1.5110 -0.63%
2016-02-26 0 1.580 1.570 1.610 1.550 1.610 128,000 201,840 1.5769 1.515 1.505 1.544 1.486 1.544 133,506 1.5118 -3.66%
2016-02-25 0 1.640 1.560 1.640 1.600 1.640 128,000 205,440 1.6050 1.572 1.496 1.572 1.534 1.572 133,506 1.5388 -2.38%
2016-02-24 0 1.680 1.600 1.680 1.600 1.680 200,000 322,000 1.6100 1.611 1.534 1.611 1.534 1.611 208,603 1.5436 -0.59%
2016-02-23 0 1.690 1.650 1.690 1.590 1.690 184,000 302,880 1.6461 1.620 1.582 1.620 1.524 1.620 191,915 1.5782 1.81%
2016-02-22 0 1.660 1.610 1.660 1.560 1.670 208,000 341,040 1.6396 1.592 1.544 1.592 1.496 1.601 216,947 1.5720 6.41%
2016-02-19 0 1.560 1.560 1.610 1.560 1.640 128,000 209,120 1.6338 1.496 1.496 1.544 1.496 1.572 133,506 1.5664 -1.27%
2016-02-18 0 1.580 1.580 1.610 1.570 1.640 48,000 76,800 1.6000 1.515 1.515 1.544 1.505 1.572 50,065 1.5340 -1.25%
2016-02-17 0 1.600 1.550 1.600 1.550 1.640 256,000 408,160 1.5944 1.534 1.486 1.534 1.486 1.572 267,012 1.5286 0.00%
2016-02-16 0 1.600 1.570 1.600 1.500 1.600 288,000 456,160 1.5839 1.534 1.505 1.534 1.438 1.534 300,388 1.5186 6.67%
2016-02-15 0 1.500 1.500 1.550 1.460 1.580 96,000 145,520 1.5158 1.438 1.438 1.486 1.400 1.515 100,129 1.4533 2.74%
2016-02-12 0 1.460 1.460 1.500 1.400 1.550 200,000 301,680 1.5084 1.400 1.400 1.438 1.342 1.486 208,603 1.4462 -1.35%
2016-02-11 0 1.480 1.480 1.500 1.480 1.500 40,000 59,360 1.4840 1.419 1.419 1.438 1.419 1.438 41,721 1.4228 -5.73%
2016-02-05 0 1.570 1.520 1.580 1.490 1.570 112,000 172,480 1.5400 1.505 1.457 1.515 1.429 1.505 116,818 1.4765 3.29%
2016-02-04 0 1.520 1.520 1.540 1.490 1.580 496,000 762,880 1.5381 1.457 1.457 1.476 1.429 1.515 517,335 1.4746 4.83%
2016-02-03 0 1.450 1.400 1.450 1.350 1.450 176,000 251,520 1.4291 1.390 1.342 1.390 1.294 1.390 183,571 1.3702 0.00%
2016-02-02 0 1.450 1.430 1.450 1.400 1.530 208,000 301,440 1.4492 1.390 1.371 1.390 1.342 1.467 216,947 1.3895 0.00%
2016-02-01 0 1.450 1.450 1.480 1.420 1.540 352,000 518,160 1.4720 1.390 1.390 1.419 1.361 1.476 367,141 1.4113 -3.97%
2016-01-29 0 1.510 1.510 1.540 1.500 1.590 416,000 638,320 1.5344 1.448 1.448 1.476 1.438 1.524 433,894 1.4711 2.03%
2016-01-28 0 1.480 1.480 1.520 1.470 1.560 184,000 275,840 1.4991 1.419 1.419 1.457 1.409 1.496 191,915 1.4373 -6.92%
2016-01-27 0 1.590 1.550 1.590 1.540 1.610 312,000 486,000 1.5577 1.524 1.486 1.524 1.476 1.544 325,421 1.4935 3.25%
2016-01-26 0 1.540 1.540 1.600 1.520 1.600 264,000 410,800 1.5561 1.476 1.476 1.534 1.457 1.534 275,356 1.4919 -1.28%
2016-01-25 0 1.560 1.560 1.640 1.510 1.680 1,008,000 1,619,440 1.6066 1.496 1.496 1.572 1.448 1.611 1,051,359 1.5403 1.96%
2016-01-22 0 1.530 1.530 1.560 1.470 1.630 592,000 918,560 1.5516 1.467 1.467 1.496 1.409 1.563 617,465 1.4876 0.00%
2016-01-21 0 1.530 1.510 1.540 1.510 1.790 1,984,000 3,227,520 1.6268 1.467 1.448 1.476 1.448 1.716 2,069,341 1.5597 -10.00%
2016-01-20 0 1.700 1.690 1.700 1.690 1.840 1,688,000 2,919,760 1.7297 1.630 1.620 1.630 1.620 1.764 1,760,608 1.6584 -7.61%
2016-01-19 0 1.840 1.820 1.850 1.720 1.880 1,984,000 3,570,080 1.7994 1.764 1.745 1.774 1.649 1.802 2,069,341 1.7252 6.98%
2016-01-18 0 1.720 1.710 1.730 1.720 1.890 2,256,000 4,010,880 1.7779 1.649 1.639 1.659 1.649 1.812 2,353,041 1.7046 -7.53%
2016-01-15 0 1.860 1.850 1.890 1.830 1.990 2,356,000 4,454,400 1.8907 1.783 1.774 1.812 1.755 1.908 2,457,342 1.8127 -2.62%
2016-01-14 0 1.910 1.910 1.950 1.840 1.970 496,000 946,960 1.9092 1.831 1.831 1.870 1.764 1.889 517,335 1.8305 0.53%
2016-01-13 0 1.900 1.890 1.910 1.820 2.080 3,928,000 7,654,240 1.9486 1.822 1.812 1.831 1.745 1.994 4,096,961 1.8683 5.56%
2016-01-12 0 1.800 1.700 1.800 1.700 2.000 3,784,000 6,971,600 1.8424 1.726 1.630 1.726 1.630 1.918 3,946,767 1.7664 -5.26%
2016-01-11 0 1.900 1.900 1.920 1.880 2.150 2,968,000 5,924,320 1.9961 1.822 1.822 1.841 1.802 2.061 3,095,667 1.9137 -11.63%
2016-01-08 0 2.150 2.130 2.150 1.840 2.200 6,752,000 14,229,840 2.1075 2.061 2.042 2.061 1.764 2.109 7,042,434 2.0206 14.36%
2016-01-07 0 1.880 1.830 1.900 1.780 1.980 1,600,000 2,971,200 1.8570 1.802 1.755 1.822 1.707 1.898 1,668,823 1.7804 -7.39%
2016-01-06 0 2.030 2.020 2.050 1.950 2.180 5,399,000 11,172,620 2.0694 1.946 1.937 1.965 1.870 2.090 5,631,235 1.9840 -0.49%
2016-01-05 0 2.040 2.040 2.050 1.750 2.090 11,173,000 22,059,760 1.9744 1.956 1.956 1.965 1.678 2.004 11,653,601 1.8930 17.24%
2016-01-04 0 1.740 1.730 1.740 1.630 1.800 1,600,000 2,704,560 1.6904 1.668 1.659 1.668 1.563 1.726 1,668,823 1.6206 6.10%
2015-12-31 0 1.640 1.640 1.670 1.620 1.670 408,000 674,960 1.6543 1.572 1.572 1.601 1.553 1.601 425,550 1.5861 1.23%
2015-12-30 0 1.620 1.590 1.630 1.530 1.630 576,000 903,840 1.5692 1.553 1.524 1.563 1.467 1.563 600,776 1.5045 3.85%
2015-12-29 0 1.560 1.560 1.580 1.530 1.600 136,000 211,280 1.5535 1.496 1.496 1.515 1.467 1.534 141,850 1.4895 -1.27%
2015-12-28 0 1.580 1.580 1.610 1.570 1.650 416,000 679,040 1.6323 1.515 1.515 1.544 1.505 1.582 433,894 1.5650 0.64%
2015-12-24 0 1.570 1.570 1.610 1.560 1.600 416,000 658,000 1.5817 1.505 1.505 1.544 1.496 1.534 433,894 1.5165 -1.26%
2015-12-23 0 1.590 1.590 1.630 1.580 1.630 784,000 1,256,240 1.6023 1.524 1.524 1.563 1.515 1.563 817,723 1.5363 0.63%
2015-12-22 0 1.580 1.580 1.600 1.550 1.610 680,000 1,077,440 1.5845 1.515 1.515 1.534 1.486 1.544 709,250 1.5191 -3.07%
2015-12-21 0 1.630 1.610 1.630 1.540 1.700 1,128,000 1,843,360 1.6342 1.563 1.544 1.563 1.476 1.630 1,176,520 1.5668 3.16%
2015-12-18 0 1.580 1.570 1.590 1.570 1.630 1,528,000 2,434,240 1.5931 1.515 1.505 1.524 1.505 1.563 1,593,726 1.5274 -3.07%
2015-12-17 0 1.630 1.620 1.670 1.610 1.700 912,000 1,498,400 1.6430 1.563 1.553 1.601 1.544 1.630 951,229 1.5752 -1.81%
2015-12-16 0 1.660 1.640 1.670 1.650 1.750 672,000 1,123,920 1.6725 1.592 1.572 1.601 1.582 1.678 700,906 1.6035 -2.35%
2015-12-15 0 1.700 1.700 1.710 1.660 1.780 1,048,000 1,808,800 1.7260 1.630 1.630 1.639 1.592 1.707 1,093,079 1.6548 -1.16%
2015-12-14 0 1.720 1.690 1.720 1.550 1.740 1,352,000 2,261,520 1.6727 1.649 1.620 1.649 1.486 1.668 1,410,156 1.6037 3.61%
2015-12-11 0 1.660 1.650 1.660 1.650 1.740 1,864,000 3,116,480 1.6719 1.592 1.582 1.592 1.582 1.668 1,944,179 1.6030 -4.60%
2015-12-10 0 1.740 1.730 1.740 1.670 1.790 2,744,000 4,710,560 1.7167 1.668 1.659 1.668 1.601 1.716 2,862,032 1.6459 -1.69%
2015-12-09 0 1.770 1.740 1.770 1.620 1.850 5,840,000 10,228,000 1.7514 1.697 1.668 1.697 1.553 1.774 6,091,204 1.6791 6.63%
2015-12-08 0 1.660 1.650 1.660 1.500 1.910 15,864,000 28,108,480 1.7718 1.592 1.582 1.592 1.438 1.831 16,546,381 1.6988 7.79%
2015-12-07 0 1.540 1.540 1.560 1.530 1.640 1,336,000 2,116,800 1.5844 1.476 1.476 1.496 1.467 1.572 1,393,467 1.5191 -5.52%
2015-12-04 0 1.630 1.620 1.630 1.570 1.770 4,976,000 8,390,320 1.6862 1.563 1.553 1.563 1.505 1.697 5,190,040 1.6166 -3.55%
2015-12-03 0 1.690 1.690 1.700 1.410 1.720 5,224,000 8,204,880 1.5706 1.620 1.620 1.630 1.352 1.649 5,448,708 1.5058 12.67%
2015-12-02 0 1.500 1.490 1.500 1.480 1.680 2,472,000 3,876,160 1.5680 1.438 1.429 1.438 1.419 1.611 2,578,332 1.5034 -8.54%
2015-12-01 0 1.640 1.630 1.640 1.550 1.750 6,844,000 11,215,200 1.6387 1.572 1.563 1.572 1.486 1.678 7,138,391 1.5711 0.00%
2015-11-30 0 1.640 1.640 1.650 1.310 1.640 9,744,000 14,845,840 1.5236 1.572 1.572 1.582 1.256 1.572 10,163,133 1.4608 25.19%
2015-11-27 0 1.310 1.260 1.320 1.250 1.410 2,024,000 2,707,120 1.3375 1.256 1.208 1.266 1.198 1.352 2,111,061 1.2824 -7.09%
2015-11-26 0 1.410 1.390 1.410 1.090 1.500 11,234,534 15,275,288 1.3597 1.352 1.333 1.352 1.045 1.438 11,717,781 1.3036 33.02%
2015-11-25 0 1.060 1.040 1.060 1.010 1.060 296,000 309,760 1.0465 1.016 0.997 1.016 0.968 1.016 308,732 1.0033 0.95%
2015-11-24 0 1.050 1.040 1.070 1.030 1.050 80,000 83,200 1.0400 1.007 0.997 1.026 0.988 1.007 83,441 0.9971 0.00%
2015-11-23 0 1.050 1.050 1.070 1.040 1.110 712,000 762,160 1.0704 1.007 1.007 1.026 0.997 1.064 742,626 1.0263 2.94%
2015-11-20 0 1.020 1.010 1.040 1.010 1.020 176,000 178,160 1.0123 0.978 0.968 0.997 0.968 0.978 183,571 0.9705 0.99%
2015-11-19 0 1.010 1.010 1.040 1.010 1.010 120,000 121,200 1.0100 0.968 0.968 0.997 0.968 0.968 125,162 0.9683 0.00%
2015-11-18 0 1.010 1.010 1.050 1.010 1.010 72,000 72,720 1.0100 0.968 0.968 1.007 0.968 0.968 75,097 0.9683 0.00%
2015-11-17 0 1.010 1.000 1.030 - - 0 0 - 0.968 0.959 0.988 - - 0 - 0.00%
2015-11-16 0 1.010 1.010 1.020 1.000 1.010 136,000 136,960 1.0071 0.968 0.968 0.978 0.959 0.968 141,850 0.9655 -0.98%
2015-11-13 0 1.020 1.020 1.050 1.020 1.040 72,000 74,240 1.0311 0.978 0.978 1.007 0.978 0.997 75,097 0.9886 -3.77%
2015-11-12 0 1.060 1.040 1.060 1.040 1.060 88,000 92,480 1.0509 1.016 0.997 1.016 0.997 1.016 91,785 1.0076 1.92%
2015-11-11 0 1.040 1.040 1.050 1.000 1.050 496,000 515,360 1.0390 0.997 0.997 1.007 0.959 1.007 517,335 0.9962 2.97%
2015-11-10 0 1.010 1.010 1.040 1.010 1.020 128,000 130,960 1.0231 0.968 0.968 0.997 0.968 0.978 133,506 0.9809 0.00%
2015-11-09 0 1.010 1.000 1.020 1.010 1.030 144,000 147,600 1.0250 0.968 0.959 0.978 0.968 0.988 150,194 0.9827 -2.88%
2015-11-06 0 1.040 1.000 1.040 1.050 1.050 96,000 100,800 1.0500 0.997 0.959 0.997 1.007 1.007 100,129 1.0067 2.97%
2015-11-05 0 1.010 0.980 1.010 1.010 1.010 48,000 48,480 1.0100 0.968 0.940 0.968 0.968 0.968 50,065 0.9683 -1.94%
2015-11-04 0 1.030 1.010 1.030 1.010 1.040 136,000 139,280 1.0241 0.988 0.968 0.988 0.968 0.997 141,850 0.9819 3.00%
2015-11-03 0 1.000 0.990 1.000 0.990 1.000 176,000 175,920 0.9995 0.959 0.949 0.959 0.949 0.959 183,571 0.9583 1.01%
2015-11-02 0 0.990 0.980 1.030 0.990 0.990 32,000 31,680 0.9900 0.949 0.940 0.988 0.949 0.949 33,376 0.9492 0.00%
2015-10-30 0 0.990 0.980 1.000 0.950 1.080 72,000 72,240 1.0033 0.949 0.940 0.959 0.911 1.035 75,097 0.9620 -1.00%
2015-10-29 0 1.000 0.980 1.040 - - 0 0 - 0.959 0.940 0.997 - - 0 - 0.00%
2015-10-28 0 1.000 0.980 1.010 0.990 1.020 272,000 274,800 1.0103 0.959 0.940 0.968 0.949 0.978 283,700 0.9686 1.01%
2015-10-27 0 0.990 0.990 1.020 0.990 1.020 184,000 184,400 1.0022 0.949 0.949 0.978 0.949 0.978 191,915 0.9608 -2.94%
2015-10-26 0 1.020 1.010 1.020 0.990 1.020 64,000 65,040 1.0163 0.978 0.968 0.978 0.949 0.978 66,753 0.9743 -5.56%
2015-10-23 0 1.080 1.000 1.080 1.050 1.080 48,000 51,280 1.0683 1.035 0.959 1.035 1.007 1.035 50,065 1.0243 6.93%
2015-10-22 0 1.010 1.010 1.040 1.000 1.010 56,000 56,080 1.0014 0.968 0.968 0.997 0.959 0.968 58,409 0.9601 -4.72%
2015-10-20 0 1.060 1.000 1.070 - - 0 0 - 1.016 0.959 1.026 - - 0 - 0.00%
2015-10-19 0 1.060 1.020 1.080 1.060 1.060 8,000 8,480 1.0600 1.016 0.978 1.035 1.016 1.016 8,344 1.0163 0.00%
2015-10-16 0 1.060 1.030 1.060 1.070 1.070 104,000 111,280 1.0700 1.016 0.988 1.016 1.026 1.026 108,474 1.0259 1.92%
2015-10-15 0 1.040 1.000 1.070 - - 0 0 - 0.997 0.959 1.026 - - 0 - 0.00%
2015-10-14 0 1.040 1.040 1.060 1.040 1.060 96,000 100,640 1.0483 0.997 0.997 1.016 0.997 1.016 100,129 1.0051 -1.89%
2015-10-13 0 1.060 1.050 1.080 1.050 1.060 48,000 50,720 1.0567 1.016 1.007 1.035 1.007 1.016 50,065 1.0131 2.91%
2015-10-12 0 1.030 1.000 1.070 1.010 1.080 120,000 126,800 1.0567 0.988 0.959 1.026 0.968 1.035 125,162 1.0131 0.00%
2015-10-09 0 1.030 1.020 1.060 1.030 1.070 104,000 108,000 1.0385 0.988 0.978 1.016 0.988 1.026 108,474 0.9956 0.00%
2015-10-08 0 1.030 1.050 1.090 1.000 1.130 168,000 177,360 1.0557 0.988 1.007 1.045 0.959 1.083 175,226 1.0122 -6.36%
2015-10-07 0 1.100 1.100 1.110 1.050 1.100 104,000 112,800 1.0846 1.055 1.055 1.064 1.007 1.055 108,474 1.0399 10.00%
2015-10-06 0 1.000 1.000 1.050 0.990 1.000 72,000 71,760 0.9967 0.959 0.959 1.007 0.949 0.959 75,097 0.9556 0.00%
2015-10-05 0 1.000 0.990 1.030 0.990 1.050 432,000 434,000 1.0046 0.959 0.949 0.988 0.949 1.007 450,582 0.9632 0.00%
2015-10-02 0 1.000 0.990 1.000 1.000 1.040 376,000 379,040 1.0081 0.959 0.949 0.959 0.959 0.997 392,173 0.9665 -2.91%
2015-09-30 0 1.030 1.020 1.050 1.020 1.110 472,000 499,680 1.0586 0.988 0.978 1.007 0.978 1.064 492,303 1.0150 -7.21%
2015-09-29 0 1.110 1.090 1.100 1.050 1.200 944,000 1,046,400 1.1085 1.064 1.045 1.055 1.007 1.151 984,606 1.0628 1.83%
2015-09-25 0 1.090 1.070 1.080 1.080 1.100 296,000 322,800 1.0905 1.045 1.026 1.035 1.035 1.055 308,732 1.0456 3.81%
2015-09-24 0 1.050 1.050 1.060 1.030 1.060 128,000 134,640 1.0519 1.007 1.007 1.016 0.988 1.016 133,506 1.0085 0.96%
2015-09-23 0 1.040 1.010 1.040 0.970 1.040 208,000 209,200 1.0058 0.997 0.968 0.997 0.930 0.997 216,947 0.9643 0.97%
2015-09-22 0 1.030 1.030 1.050 1.000 1.050 144,000 148,480 1.0311 0.988 0.988 1.007 0.959 1.007 150,194 0.9886 3.00%
2015-09-21 0 1.000 0.990 1.000 0.950 1.100 1,448,000 1,496,400 1.0334 0.959 0.949 0.959 0.911 1.055 1,510,285 0.9908 13.64%
2015-09-18 0 0.880 0.880 0.900 0.840 0.870 64,000 55,280 0.8638 0.844 0.844 0.863 0.805 0.834 66,753 0.8281 2.33%
2015-09-17 0 0.860 0.840 0.860 0.820 0.880 104,000 87,280 0.8392 0.825 0.805 0.825 0.786 0.844 108,474 0.8046 3.61%
2015-09-16 0 0.830 0.820 0.870 0.810 0.910 64,000 56,080 0.8763 0.796 0.786 0.834 0.777 0.872 66,753 0.8401 2.47%
2015-09-15 0 0.810 0.810 0.880 0.770 0.770 16,000 13,040 0.8150 0.777 0.777 0.844 0.738 0.738 16,688 0.7814 -5.81%
2015-09-14 0 0.860 0.800 0.900 0.850 0.860 1,264,000 1,086,560 0.8596 0.825 0.767 0.863 0.815 0.825 1,318,370 0.8242 4.88%
2015-09-11 0 0.820 0.760 0.820 0.820 0.820 8,000 6,560 0.8200 0.786 0.729 0.786 0.786 0.786 8,344 0.7862 0.00%
2015-09-10 0 0.820 0.760 0.820 0.740 0.820 56,000 43,760 0.7814 0.786 0.729 0.786 0.709 0.786 58,409 0.7492 -2.38%
2015-09-09 0 0.840 0.760 0.850 - - 0 0 - 0.805 0.729 0.815 - - 0 - 0.00%
2015-09-08 0 0.840 0.760 0.840 0.840 0.840 16,000 13,440 0.8400 0.805 0.729 0.805 0.805 0.805 16,688 0.8054 10.53%
2015-09-07 0 0.760 0.750 0.760 0.760 0.760 24,000 18,160 0.7567 0.729 0.719 0.729 0.729 0.729 25,032 0.7255 -1.30%
2015-09-04 0 0.770 0.750 0.770 0.750 0.770 48,000 36,640 0.7633 0.738 0.719 0.738 0.719 0.738 50,065 0.7319 -1.28%
2015-09-02 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.748 0.748 0.757 0.748 0.748 8,344 0.7478 -1.27%
2015-09-01 0 0.790 0.730 0.890 0.710 0.790 480,000 352,080 0.7335 0.757 0.700 0.853 0.681 0.757 500,647 0.7033 0.00%
2015-08-31 0 0.790 0.720 0.790 0.800 0.800 168,000 134,400 0.8000 0.757 0.690 0.757 0.767 0.767 175,226 0.7670 -1.25%
2015-08-28 0 0.800 0.780 0.800 0.780 0.820 112,000 89,280 0.7971 0.767 0.748 0.767 0.748 0.786 116,818 0.7643 5.26%
2015-08-27 0 0.760 0.710 0.760 0.680 0.760 112,000 77,680 0.6936 0.729 0.681 0.729 0.652 0.729 116,818 0.6650 11.76%
2015-08-26 0 0.680 0.660 0.680 0.680 0.700 80,000 55,120 0.6890 0.652 0.633 0.652 0.652 0.671 83,441 0.6606 -2.86%
2015-08-25 0 0.700 0.700 0.730 0.660 0.710 456,000 315,520 0.6919 0.671 0.671 0.700 0.633 0.681 475,615 0.6634 0.00%
2015-08-24 0 0.700 0.690 0.720 0.620 0.730 336,000 222,080 0.6610 0.671 0.662 0.690 0.594 0.700 350,453 0.6337 -12.50%
2015-08-21 0 0.800 0.800 0.810 0.780 0.890 1,120,000 905,520 0.8085 0.767 0.767 0.777 0.748 0.853 1,168,176 0.7752 -11.11%
2015-08-20 0 0.900 0.870 0.910 - - 0 0 - 0.863 0.834 0.872 - - 0 - 0.00%
2015-08-19 0 0.900 0.900 0.930 0.880 0.900 96,000 85,920 0.8950 0.863 0.863 0.892 0.844 0.863 100,129 0.8581 -1.10%
2015-08-18 0 0.910 0.910 0.990 0.890 0.900 128,000 114,720 0.8963 0.872 0.872 0.949 0.853 0.863 133,506 0.8593 -2.15%
2015-08-17 0 0.930 0.930 0.980 0.930 0.980 40,000 38,800 0.9700 0.892 0.892 0.940 0.892 0.940 41,721 0.9300 -5.10%
2015-08-14 0 0.980 0.980 1.070 - - 8,000 7,840 0.9800 0.940 0.940 1.026 - - 8,344 0.9396 1.03%
2015-08-13 0 0.970 0.950 1.070 0.970 0.970 16,000 15,520 0.9700 0.930 0.911 1.026 0.930 0.930 16,688 0.9300 -3.96%
2015-08-12 0 1.010 1.000 1.010 - - 0 0 - 0.968 0.959 0.968 - - 0 - -0.98%
2015-08-11 0 1.020 1.000 1.070 - - 0 0 - 0.978 0.959 1.026 - - 0 - 0.00%
2015-08-10 0 1.020 1.020 1.050 - - 0 0 - 0.978 0.978 1.007 - - 0 - 2.00%
2015-08-07 0 1.000 0.950 1.080 - - 0 0 - 0.959 0.911 1.035 - - 0 - 0.00%
2015-08-06 0 1.000 0.970 1.030 - - 0 0 - 0.959 0.930 0.988 - - 0 - 0.00%
2015-08-05 0 1.000 0.990 1.040 - - 0 0 - 0.959 0.949 0.997 - - 0 - 0.00%
2015-08-04 0 1.000 1.000 1.060 1.000 1.000 16,000 16,000 1.0000 0.959 0.959 1.016 0.959 0.959 16,688 0.9588 0.00%
2015-08-03 0 1.000 1.000 1.050 1.000 1.000 72,000 72,000 1.0000 0.959 0.959 1.007 0.959 0.959 75,097 0.9588 0.00%
2015-07-31 0 1.000 1.000 1.090 1.000 1.000 32,000 32,000 1.0000 0.959 0.959 1.045 0.959 0.959 33,376 0.9588 -1.96%
2015-07-30 0 1.020 1.000 1.060 1.020 1.020 16,000 16,320 1.0200 0.978 0.959 1.016 0.978 0.978 16,688 0.9779 0.00%
2015-07-29 0 1.020 1.010 1.070 - - 0 0 - 0.978 0.968 1.026 - - 0 - 0.00%
2015-07-28 0 1.020 1.010 1.040 1.020 1.030 232,000 236,800 1.0207 0.978 0.968 0.997 0.978 0.988 241,979 0.9786 -2.86%
2015-07-27 0 1.050 1.010 1.050 1.000 1.050 664,000 673,440 1.0142 1.007 0.968 1.007 0.959 1.007 692,562 0.9724 -2.78%
2015-07-24 0 1.080 1.040 1.080 1.070 1.080 56,000 60,160 1.0743 1.035 0.997 1.035 1.026 1.035 58,409 1.0300 2.86%
2015-07-23 0 1.050 1.050 1.080 1.040 1.050 48,000 50,320 1.0483 1.007 1.007 1.035 0.997 1.007 50,065 1.0051 3.96%
2015-07-22 0 1.010 1.010 1.070 1.000 1.100 288,000 295,280 1.0253 0.968 0.968 1.026 0.959 1.055 300,388 0.9830 -0.98%
2015-07-21 0 1.020 1.020 1.050 1.020 1.020 160,000 163,200 1.0200 0.978 0.978 1.007 0.978 0.978 166,882 0.9779 -0.97%
2015-07-20 0 1.030 1.020 1.070 1.030 1.040 152,000 157,600 1.0368 0.988 0.978 1.026 0.988 0.997 158,538 0.9941 1.98%
2015-07-17 0 1.010 1.010 1.100 1.010 1.070 168,000 176,720 1.0519 0.968 0.968 1.055 0.968 1.026 175,226 1.0085 -5.61%
2015-07-16 0 1.070 1.030 1.070 1.030 1.100 104,000 110,960 1.0669 1.026 0.988 1.026 0.988 1.055 108,474 1.0229 7.00%
2015-07-15 0 1.000 1.000 1.050 1.000 1.050 840,000 860,560 1.0245 0.959 0.959 1.007 0.959 1.007 876,132 0.9822 -8.26%
2015-07-14 0 1.090 1.010 1.090 1.000 1.110 200,000 207,120 1.0356 1.045 0.968 1.045 0.959 1.064 208,603 0.9929 3.81%
2015-07-13 0 1.050 1.040 1.050 1.030 1.090 728,000 768,720 1.0559 1.007 0.997 1.007 0.988 1.045 759,315 1.0124 -3.67%
2015-07-10 0 1.090 1.060 1.090 0.950 1.130 736,000 782,160 1.0627 1.045 1.016 1.045 0.911 1.083 767,659 1.0189 2.83%
2015-07-09 0 1.060 1.070 1.080 0.860 1.070 952,000 920,960 0.9674 1.016 1.026 1.035 0.825 1.026 992,950 0.9275 20.45%
2015-07-08 0 0.880 0.870 0.880 0.850 0.960 3,720,000 3,287,200 0.8837 0.844 0.834 0.844 0.815 0.920 3,880,014 0.8472 -10.20%
2015-07-07 0 0.980 0.960 0.980 0.960 1.080 1,192,000 1,177,680 0.9880 0.940 0.920 0.940 0.920 1.035 1,243,273 0.9472 -3.92%
2015-07-06 0 1.020 1.010 1.070 0.960 1.050 1,152,000 1,136,080 0.9862 0.978 0.968 1.026 0.920 1.007 1,201,553 0.9455 -9.73%
2015-07-03 0 1.130 1.130 1.180 1.100 1.250 736,000 880,400 1.1962 1.083 1.083 1.131 1.055 1.198 767,659 1.1469 -12.40%
2015-07-02 0 1.290 1.290 1.300 1.290 1.310 504,000 651,840 1.2933 1.237 1.237 1.246 1.237 1.256 525,679 1.2400 -0.77%
2015-06-30 0 1.300 1.300 1.340 1.230 1.290 120,000 149,840 1.2487 1.246 1.246 1.285 1.179 1.237 125,162 1.1972 4.00%
2015-06-29 0 1.250 1.250 1.280 1.250 1.300 864,000 1,108,800 1.2833 1.198 1.198 1.227 1.198 1.246 901,164 1.2304 -3.85%
2015-06-26 0 1.300 1.300 1.350 1.300 1.350 968,000 1,263,120 1.3049 1.246 1.246 1.294 1.246 1.294 1,009,638 1.2511 -1.52%
2015-06-25 0 1.320 1.300 1.330 1.280 1.330 344,000 452,000 1.3140 1.266 1.246 1.275 1.227 1.275 358,797 1.2598 -0.75%
2015-06-24 0 1.330 1.330 1.360 1.330 1.330 24,000 31,920 1.3300 1.275 1.275 1.304 1.275 1.275 25,032 1.2752 -2.21%
2015-06-23 0 1.360 1.350 1.360 1.340 1.370 160,000 216,320 1.3520 1.304 1.294 1.304 1.285 1.314 166,882 1.2962 -0.73%
2015-06-22 0 1.370 1.330 1.370 1.300 1.420 328,000 438,480 1.3368 1.314 1.275 1.314 1.246 1.361 342,109 1.2817 -0.72%
2015-06-19 0 1.380 1.340 1.390 1.340 1.400 144,000 195,520 1.3578 1.323 1.285 1.333 1.285 1.342 150,194 1.3018 1.47%
2015-06-18 0 1.360 1.360 1.390 1.350 1.360 56,000 75,840 1.3543 1.304 1.304 1.333 1.294 1.304 58,409 1.2984 -1.45%
2015-06-17 0 1.380 1.360 1.420 1.380 1.480 80,000 114,640 1.4330 1.323 1.304 1.361 1.323 1.419 83,441 1.3739 2.22%
2015-06-16 0 1.350 1.350 1.400 1.330 1.370 384,000 518,000 1.3490 1.294 1.294 1.342 1.275 1.314 400,518 1.2933 -3.57%
2015-06-15 0 1.400 1.400 1.420 1.330 1.470 648,000 922,960 1.4243 1.342 1.342 1.361 1.275 1.409 675,873 1.3656 2.94%
2015-06-12 0 1.360 1.360 1.430 1.360 1.360 8,000 10,880 1.3600 1.304 1.304 1.371 1.304 1.304 8,344 1.3039 -2.86%
2015-06-11 0 1.400 1.360 1.390 1.340 1.460 336,000 464,240 1.3817 1.342 1.304 1.333 1.285 1.400 350,453 1.3247 6.06%
2015-06-10 0 1.320 1.290 1.320 1.300 1.360 488,000 649,360 1.3307 1.266 1.237 1.266 1.246 1.304 508,991 1.2758 -1.49%
2015-06-09 0 1.340 1.330 1.340 1.280 1.400 984,000 1,327,360 1.3489 1.285 1.275 1.285 1.227 1.342 1,026,326 1.2933 -4.29%
2015-06-08 0 1.400 1.400 1.430 1.400 1.450 400,000 568,480 1.4212 1.342 1.342 1.371 1.342 1.390 417,206 1.3626 -2.10%
2015-06-05 0 1.430 1.430 1.460 1.430 1.500 160,000 232,880 1.4555 1.371 1.371 1.400 1.371 1.438 166,882 1.3955 -4.67%
2015-06-04 0 1.500 1.470 1.500 1.380 1.500 1,160,000 1,669,040 1.4388 1.438 1.409 1.438 1.323 1.438 1,209,897 1.3795 0.00%
2015-06-03 0 1.500 1.500 1.530 1.490 1.550 240,000 363,680 1.5153 1.438 1.438 1.467 1.429 1.486 250,323 1.4528 -0.66%
2015-06-02 0 1.510 1.500 1.530 1.500 1.530 136,000 204,960 1.5071 1.448 1.438 1.467 1.438 1.467 141,850 1.4449 -1.31%
2015-06-01 0 1.530 1.520 1.560 1.500 1.550 392,000 596,640 1.5220 1.467 1.457 1.496 1.438 1.486 408,862 1.4593 0.00%
2015-05-29 0 1.530 1.510 1.530 1.500 1.570 792,000 1,213,920 1.5327 1.467 1.448 1.467 1.438 1.505 826,067 1.4695 2.00%
2015-05-28 0 1.500 1.510 1.530 1.500 1.600 1,152,000 1,774,640 1.5405 1.438 1.448 1.467 1.438 1.534 1,201,553 1.4770 -2.60%
2015-05-27 0 1.540 1.540 1.550 1.500 1.630 2,272,000 3,486,000 1.5343 1.476 1.476 1.486 1.438 1.563 2,369,729 1.4711 -4.35%
2015-05-26 0 1.610 1.600 1.630 1.450 1.730 7,736,000 12,525,600 1.6191 1.544 1.534 1.563 1.390 1.659 8,068,760 1.5524 12.59%
2015-05-22 0 1.430 1.410 1.440 1.360 1.430 1,688,000 2,375,040 1.4070 1.371 1.352 1.381 1.304 1.371 1,760,608 1.3490 2.14%
2015-05-21 0 1.400 1.370 1.400 1.310 1.430 2,336,000 3,238,960 1.3865 1.342 1.314 1.342 1.256 1.371 2,436,482 1.3294 7.69%
2015-05-20 0 1.300 1.300 1.330 1.280 1.330 416,000 539,920 1.2979 1.246 1.246 1.275 1.227 1.275 433,894 1.2444 -2.26%
2015-05-19 0 1.330 1.300 1.330 1.290 1.330 336,000 439,360 1.3076 1.275 1.246 1.275 1.237 1.275 350,453 1.2537 2.31%
2015-05-18 0 1.300 1.300 1.320 1.280 1.340 864,000 1,129,200 1.3069 1.246 1.246 1.266 1.227 1.285 901,164 1.2530 0.00%
2015-05-15 0 1.300 1.300 1.310 1.280 1.380 1,200,000 1,594,320 1.3286 1.246 1.246 1.256 1.227 1.323 1,251,617 1.2738 1.56%
2015-05-14 0 1.280 1.280 1.300 1.220 1.330 1,720,000 2,176,880 1.2656 1.227 1.227 1.246 1.170 1.275 1,793,985 1.2134 -4.48%
2015-05-13 0 1.340 1.340 1.350 1.330 1.350 272,000 364,880 1.3415 1.285 1.285 1.294 1.275 1.294 283,700 1.2861 -0.74%
2015-05-12 0 1.350 1.350 1.370 1.340 1.360 200,000 270,400 1.3520 1.294 1.294 1.314 1.285 1.304 208,603 1.2962 -0.74%
2015-05-11 0 1.360 1.340 1.360 1.260 1.390 840,000 1,115,280 1.3277 1.304 1.285 1.304 1.208 1.333 876,132 1.2730 4.62%
2015-05-08 0 1.300 1.300 1.310 1.290 1.310 224,000 290,720 1.2979 1.246 1.246 1.256 1.237 1.256 233,635 1.2443 3.17%
2015-05-07 0 1.260 1.260 1.290 1.260 1.320 632,000 813,360 1.2870 1.208 1.208 1.237 1.208 1.266 659,185 1.2339 -5.26%
2015-05-06 0 1.330 1.320 1.350 1.330 1.380 752,000 1,009,360 1.3422 1.275 1.266 1.294 1.275 1.323 784,347 1.2869 -2.92%
2015-05-05 0 1.370 1.330 1.370 1.320 1.420 1,072,000 1,475,520 1.3764 1.314 1.275 1.314 1.266 1.361 1,118,111 1.3197 -4.20%
2015-05-04 0 1.430 1.430 1.440 1.330 1.460 1,612,000 2,263,800 1.4043 1.371 1.371 1.381 1.275 1.400 1,681,339 1.3464 10.00%
2015-04-30 0 1.320 1.310 1.330 1.300 1.340 444,000 586,760 1.3215 1.246 1.237 1.256 1.228 1.265 470,223 1.2478 0.00%
2015-04-29 0 1.320 1.320 1.330 1.300 1.330 436,000 575,040 1.3189 1.246 1.246 1.256 1.228 1.256 461,751 1.2453 0.00%
2015-04-28 0 1.320 1.320 1.340 1.320 1.350 536,000 713,280 1.3307 1.246 1.246 1.265 1.246 1.275 567,657 1.2565 -3.65%
2015-04-27 0 1.370 1.370 1.380 1.300 1.390 872,000 1,173,440 1.3457 1.294 1.294 1.303 1.228 1.312 923,501 1.2706 -0.72%
2015-04-24 0 1.380 1.380 1.400 1.360 1.410 336,000 465,280 1.3848 1.303 1.303 1.322 1.284 1.331 355,844 1.3075 0.00%
2015-04-23 0 1.380 1.370 1.380 1.360 1.440 2,000,000 2,778,480 1.3892 1.303 1.294 1.303 1.284 1.360 2,118,122 1.3118 0.73%
2015-04-22 0 1.370 1.360 1.370 1.360 1.400 1,416,000 1,952,720 1.3790 1.294 1.284 1.294 1.284 1.322 1,499,630 1.3021 0.74%
2015-04-21 0 1.360 1.360 1.370 1.340 1.380 1,088,000 1,478,000 1.3585 1.284 1.284 1.294 1.265 1.303 1,152,258 1.2827 3.03%
2015-04-20 0 1.320 1.300 1.340 1.280 1.390 952,000 1,278,240 1.3427 1.246 1.228 1.265 1.209 1.312 1,008,226 1.2678 -0.75%
2015-04-17 0 1.330 1.300 1.310 1.310 1.450 4,528,000 6,155,600 1.3595 1.256 1.228 1.237 1.237 1.369 4,795,427 1.2836 -9.52%
2015-04-16 0 1.470 1.470 1.500 1.470 1.580 620,000 935,640 1.5091 1.388 1.388 1.416 1.388 1.492 656,618 1.4249 0.00%
2015-04-15 0 1.470 1.460 1.480 1.450 1.540 440,000 652,800 1.4836 1.388 1.379 1.397 1.369 1.454 465,987 1.4009 -2.00%
2015-04-14 0 1.500 1.480 1.500 1.500 1.590 1,120,000 1,721,520 1.5371 1.416 1.397 1.416 1.416 1.501 1,186,148 1.4514 -5.06%
2015-04-13 0 1.580 1.580 1.590 1.510 1.610 1,800,000 2,811,040 1.5617 1.492 1.492 1.501 1.426 1.520 1,906,309 1.4746 2.60%
2015-04-10 0 1.540 1.510 1.540 1.400 1.560 1,312,000 1,930,640 1.4715 1.454 1.426 1.454 1.322 1.473 1,389,488 1.3895 4.05%
2015-04-09 0 1.480 1.470 1.480 1.450 1.650 2,432,000 3,708,480 1.5249 1.397 1.388 1.397 1.369 1.558 2,575,636 1.4398 -4.52%
2015-04-08 0 1.550 1.530 1.550 1.530 1.690 5,744,000 9,180,080 1.5982 1.464 1.445 1.464 1.445 1.596 6,083,245 1.5091 -3.13%
2015-04-02 0 1.600 1.590 1.600 1.530 1.680 7,144,000 11,414,560 1.5978 1.511 1.501 1.511 1.445 1.586 7,565,931 1.5087 8.11%
2015-04-01 0 1.480 1.460 1.470 1.350 1.520 5,744,000 8,429,920 1.4676 1.397 1.379 1.388 1.275 1.435 6,083,245 1.3858 12.12%
2015-03-31 0 1.320 1.300 1.320 1.280 1.370 616,000 817,920 1.3278 1.246 1.228 1.246 1.209 1.294 652,381 1.2537 -3.65%
2015-03-30 0 1.370 1.330 1.370 1.320 1.420 1,328,000 1,832,960 1.3802 1.294 1.256 1.294 1.246 1.341 1,406,433 1.3033 0.74%
2015-03-27 0 1.360 1.360 1.380 1.300 1.370 816,000 1,083,920 1.3283 1.284 1.284 1.303 1.228 1.294 864,194 1.2543 1.49%
2015-03-26 0 1.340 1.320 1.380 1.330 1.420 1,456,000 2,008,080 1.3792 1.265 1.246 1.303 1.256 1.341 1,541,993 1.3023 -2.19%
2015-03-25 0 1.370 1.360 1.380 1.360 1.460 1,936,000 2,733,360 1.4119 1.294 1.284 1.303 1.284 1.379 2,050,342 1.3331 -6.16%
2015-03-24 0 1.460 1.450 1.460 1.290 1.470 4,520,000 6,267,920 1.3867 1.379 1.369 1.379 1.218 1.388 4,786,955 1.3094 15.87%
2015-03-23 0 1.260 1.250 1.420 1.220 1.260 216,000 266,080 1.2319 1.190 1.180 1.341 1.152 1.190 228,757 1.1632 5.00%
2015-03-20 0 1.200 1.160 1.220 1.130 1.200 312,000 363,920 1.1664 1.133 1.095 1.152 1.067 1.133 330,427 1.1014 4.35%
2015-03-19 0 1.150 1.150 1.190 - - 0 0 - 1.086 1.086 1.124 - - 0 - 0.00%
2015-03-18 0 1.150 1.140 1.180 1.140 1.150 136,000 156,000 1.1471 1.086 1.076 1.114 1.076 1.086 144,032 1.0831 -1.71%
2015-03-17 0 1.170 1.170 1.190 1.170 1.190 296,000 350,000 1.1824 1.105 1.105 1.124 1.105 1.124 313,482 1.1165 -3.31%
2015-03-16 0 1.210 1.200 1.260 1.150 1.290 176,000 212,960 1.2100 1.143 1.133 1.190 1.086 1.218 186,395 1.1425 -3.97%
2015-03-13 0 1.260 1.190 1.260 1.240 1.260 136,000 170,400 1.2529 1.190 1.124 1.190 1.171 1.190 144,032 1.1831 1.61%
2015-03-12 0 1.240 1.210 1.240 1.180 1.300 584,000 712,160 1.2195 1.171 1.143 1.171 1.114 1.228 618,492 1.1514 -4.62%
2015-03-11 0 1.300 1.280 1.300 1.260 1.350 928,000 1,211,520 1.3055 1.228 1.209 1.228 1.190 1.275 982,808 1.2327 -2.99%
2015-03-10 0 1.340 1.340 1.350 1.180 1.430 7,248,000 9,594,320 1.3237 1.265 1.265 1.275 1.114 1.350 7,676,073 1.2499 21.82%
2015-03-09 0 1.100 1.090 1.100 1.070 1.100 184,000 198,720 1.0800 1.039 1.029 1.039 1.010 1.039 194,867 1.0198 3.77%
2015-03-06 0 1.060 1.020 1.060 1.050 1.060 24,000 25,280 1.0533 1.001 0.963 1.001 0.991 1.001 25,417 0.9946 0.00%
2015-03-05 0 1.060 1.060 1.110 1.050 1.060 200,000 210,480 1.0524 1.001 1.001 1.048 0.991 1.001 211,812 0.9937 0.00%
2015-03-04 0 1.060 1.060 1.080 1.040 1.060 136,000 143,280 1.0535 1.001 1.001 1.020 0.982 1.001 144,032 0.9948 0.95%
2015-03-03 0 1.050 1.050 1.100 1.050 1.060 88,000 92,480 1.0509 0.991 0.991 1.039 0.991 1.001 93,197 0.9923 0.00%
2015-03-02 0 1.050 1.050 1.090 1.050 1.070 232,000 244,080 1.0521 0.991 0.991 1.029 0.991 1.010 245,702 0.9934 -0.94%
2015-02-27 0 1.060 1.050 1.060 1.060 1.100 80,000 85,920 1.0740 1.001 0.991 1.001 1.001 1.039 84,725 1.0141 -5.36%
2015-02-26 0 1.120 1.100 1.130 1.090 1.150 524,000 598,280 1.1418 1.058 1.039 1.067 1.029 1.086 554,948 1.0781 5.66%
2015-02-25 0 1.060 1.050 1.100 1.050 1.060 40,000 42,240 1.0560 1.001 0.991 1.039 0.991 1.001 42,362 0.9971 0.95%
2015-02-24 0 1.050 1.050 1.090 1.050 1.050 80,000 84,000 1.0500 0.991 0.991 1.029 0.991 0.991 84,725 0.9914 -0.94%
2015-02-23 0 1.060 1.060 1.180 1.050 1.060 104,000 109,840 1.0562 1.001 1.001 1.114 0.991 1.001 110,142 0.9973 0.95%
2015-02-18 0 1.050 1.050 1.100 1.030 1.100 136,000 147,600 1.0853 0.991 0.991 1.039 0.973 1.039 144,032 1.0248 0.96%
2015-02-17 0 1.040 1.040 1.060 1.040 1.040 56,000 58,240 1.0400 0.982 0.982 1.001 0.982 0.982 59,307 0.9820 1.96%
2015-02-16 0 1.020 1.020 1.030 1.000 1.020 440,000 442,640 1.0060 0.963 0.963 0.973 0.944 0.963 465,987 0.9499 0.00%
2015-02-13 0 1.020 1.020 1.060 1.000 1.060 296,000 308,800 1.0432 0.963 0.963 1.001 0.944 1.001 313,482 0.9851 2.00%
2015-02-12 0 1.000 1.000 1.020 0.980 1.000 64,000 63,200 0.9875 0.944 0.944 0.963 0.925 0.944 67,780 0.9324 1.01%
2015-02-11 0 0.990 0.990 1.040 0.980 0.990 16,000 15,760 0.9850 0.935 0.935 0.982 0.925 0.935 16,945 0.9301 1.02%
2015-02-10 0 0.980 0.980 0.990 0.970 1.010 376,000 370,480 0.9853 0.925 0.925 0.935 0.916 0.954 398,207 0.9304 -1.01%
2015-02-09 0 0.990 0.980 0.990 0.980 1.010 328,000 324,640 0.9898 0.935 0.925 0.935 0.925 0.954 347,372 0.9346 -3.88%
2015-02-06 0 1.030 1.030 1.050 1.010 1.030 344,000 350,000 1.0174 0.973 0.973 0.991 0.954 0.973 364,317 0.9607 0.98%
2015-02-05 0 1.020 1.010 1.050 1.020 1.060 160,000 166,000 1.0375 0.963 0.954 0.991 0.963 1.001 169,450 0.9796 -2.86%
2015-02-04 0 1.050 1.010 1.060 1.050 1.050 24,000 25,200 1.0500 0.991 0.954 1.001 0.991 0.991 25,417 0.9914 0.00%
2015-02-03 0 1.050 1.030 1.070 1.030 1.080 80,000 84,240 1.0530 0.991 0.973 1.010 0.973 1.020 84,725 0.9943 5.00%
2015-02-02 0 1.000 1.000 1.020 0.990 1.050 272,000 274,080 1.0076 0.944 0.944 0.963 0.935 0.991 288,065 0.9515 -2.91%
2015-01-30 0 1.030 1.020 1.030 1.010 1.070 168,000 172,480 1.0267 0.973 0.963 0.973 0.954 1.010 177,922 0.9694 -3.74%
2015-01-29 0 1.070 1.060 1.180 1.070 1.070 48,000 51,360 1.0700 1.010 1.001 1.114 1.010 1.010 50,835 1.0103 -0.93%
2015-01-28 0 1.080 1.080 1.180 - - 0 0 - 1.020 1.020 1.114 - - 0 - 0.00%
2015-01-27 0 1.080 1.080 1.100 1.080 1.090 104,000 112,480 1.0815 1.020 1.020 1.039 1.020 1.029 110,142 1.0212 2.86%
2015-01-26 0 1.050 1.040 1.080 1.050 1.080 24,000 25,680 1.0700 0.991 0.982 1.020 0.991 1.020 25,417 1.0103 -0.94%
2015-01-23 0 1.060 1.060 1.080 1.000 1.060 328,000 337,280 1.0283 1.001 1.001 1.020 0.944 1.001 347,372 0.9709 2.91%
2015-01-22 0 1.030 1.030 1.060 1.020 1.030 64,000 65,840 1.0288 0.973 0.973 1.001 0.963 0.973 67,780 0.9714 -0.96%
2015-01-21 0 1.040 1.010 1.040 1.000 1.070 160,000 164,800 1.0300 0.982 0.954 0.982 0.944 1.010 169,450 0.9726 -2.80%
2015-01-20 0 1.070 1.030 1.070 1.000 1.080 984,000 998,800 1.0150 1.010 0.973 1.010 0.944 1.020 1,042,116 0.9584 1.90%
2015-01-19 0 1.050 1.050 1.070 0.980 1.110 136,000 146,160 1.0747 0.991 0.991 1.010 0.925 1.048 144,032 1.0148 -3.67%
2015-01-16 0 1.090 1.070 1.090 1.010 1.090 224,000 234,480 1.0468 1.029 1.010 1.029 0.954 1.029 237,230 0.9884 2.83%
2015-01-15 0 1.060 1.060 1.140 - - 0 0 - 1.001 1.001 1.076 - - 0 - 0.00%
2015-01-14 0 1.060 1.060 1.120 1.060 1.100 168,000 178,560 1.0629 1.001 1.001 1.058 1.001 1.039 177,922 1.0036 -3.64%
2015-01-13 0 1.100 1.100 1.140 1.100 1.100 144,000 158,400 1.1000 1.039 1.039 1.076 1.039 1.039 152,505 1.0387 0.00%
2015-01-12 0 1.100 1.090 1.100 1.100 1.110 64,000 70,720 1.1050 1.039 1.029 1.039 1.039 1.048 67,780 1.0434 -2.65%
2015-01-09 0 1.130 1.120 1.130 1.120 1.150 312,000 351,200 1.1256 1.067 1.058 1.067 1.058 1.086 330,427 1.0629 2.73%
2015-01-08 0 1.100 1.080 1.100 1.100 1.140 112,000 126,400 1.1286 1.039 1.020 1.039 1.039 1.076 118,615 1.0656 4.76%
2015-01-07 0 1.050 1.010 1.130 1.050 1.050 32,000 33,600 1.0500 0.991 0.954 1.067 0.991 0.991 33,890 0.9914 -2.78%
2015-01-06 0 1.080 1.050 1.100 1.080 1.080 8,000 8,640 1.0800 1.020 0.991 1.039 1.020 1.020 8,472 1.0198 2.86%
2015-01-05 0 1.050 1.050 1.100 1.050 1.150 104,000 114,720 1.1031 0.991 0.991 1.039 0.991 1.086 110,142 1.0416 -7.08%
2015-01-02 0 1.130 1.080 1.130 - - 0 0 - 1.067 1.020 1.067 - - 0 - -4.24%
2014-12-31 0 1.180 1.080 1.180 1.170 1.180 160,000 187,360 1.1710 1.114 1.020 1.114 1.105 1.114 169,450 1.1057 0.85%
2014-12-30 0 1.170 1.050 1.170 1.030 1.200 296,000 328,800 1.1108 1.105 0.991 1.105 0.973 1.133 313,482 1.0489 12.50%
2014-12-29 0 1.040 0.920 1.040 0.970 1.040 216,000 216,560 1.0026 0.982 0.869 0.982 0.916 0.982 228,757 0.9467 7.22%
2014-12-24 0 0.970 0.930 0.970 0.970 0.970 248,000 237,360 0.9571 0.916 0.878 0.916 0.916 0.916 262,647 0.9037 6.59%
2014-12-23 0 0.910 0.900 0.920 0.900 0.910 216,000 195,600 0.9056 0.859 0.850 0.869 0.850 0.859 228,757 0.8551 0.00%
2014-12-22 0 0.910 0.900 0.970 0.880 0.910 408,000 365,360 0.8955 0.859 0.850 0.916 0.831 0.859 432,097 0.8456 0.00%
2014-12-19 0 0.910 0.910 0.930 0.910 0.910 32,000 29,120 0.9100 0.859 0.859 0.878 0.859 0.859 33,890 0.8593 0.00%
2014-12-18 0 0.910 0.910 0.950 0.900 0.920 352,000 320,160 0.9095 0.859 0.859 0.897 0.850 0.869 372,789 0.8588 2.25%
2014-12-17 0 0.890 0.890 0.900 0.880 0.920 552,000 488,800 0.8855 0.840 0.840 0.850 0.831 0.869 584,602 0.8361 -3.26%
2014-12-16 0 0.920 0.910 0.920 0.900 0.920 232,000 210,240 0.9062 0.869 0.859 0.869 0.850 0.869 245,702 0.8557 1.10%
2014-12-15 0 0.910 0.910 0.950 0.890 0.950 216,000 200,240 0.9270 0.859 0.859 0.897 0.840 0.897 228,757 0.8753 0.00%
2014-12-12 0 0.910 0.900 0.970 0.910 0.920 584,000 532,480 0.9118 0.859 0.850 0.916 0.859 0.869 618,492 0.8609 0.00%
2014-12-11 0 0.910 0.910 0.950 0.910 0.910 160,000 144,640 0.9040 0.859 0.859 0.897 0.859 0.859 169,450 0.8536 1.11%
2014-12-10 0 0.900 0.900 0.950 0.890 0.910 272,000 244,960 0.9006 0.850 0.850 0.897 0.840 0.859 288,065 0.8504 2.27%
2014-12-09 0 0.880 0.880 0.940 0.880 0.940 400,000 371,600 0.9290 0.831 0.831 0.888 0.831 0.888 423,624 0.8772 -6.38%
2014-12-08 0 0.940 0.940 0.950 0.940 0.990 400,000 384,560 0.9614 0.888 0.888 0.897 0.888 0.935 423,624 0.9078 -4.08%
2014-12-05 0 0.980 0.980 1.000 0.980 1.000 48,000 47,840 0.9967 0.925 0.925 0.944 0.925 0.944 50,835 0.9411 -2.00%
2014-12-04 0 1.000 1.000 1.100 1.000 1.000 88,000 88,000 1.0000 0.944 0.944 1.039 0.944 0.944 93,197 0.9442 0.00%
2014-12-03 0 1.000 1.000 1.020 0.950 1.020 1,320,000 1,308,880 0.9916 0.944 0.944 0.963 0.897 0.963 1,397,960 0.9363 -3.85%
2014-12-02 0 1.040 1.040 1.050 1.040 1.080 1,312,000 1,376,160 1.0489 0.982 0.982 0.991 0.982 1.020 1,389,488 0.9904 -4.59%
2014-12-01 0 1.090 1.050 1.090 1.090 1.090 136,000 148,240 1.0900 1.029 0.991 1.029 1.029 1.029 144,032 1.0292 0.93%
2014-11-28 0 1.080 1.050 1.130 1.080 1.090 184,000 199,040 1.0817 1.020 0.991 1.067 1.020 1.029 194,867 1.0214 0.00%
2014-11-27 0 1.080 1.050 1.100 1.030 1.080 184,000 194,720 1.0583 1.020 0.991 1.039 0.973 1.020 194,867 0.9992 0.00%
2014-11-26 0 1.080 1.080 1.130 - - 0 0 - 1.020 1.020 1.067 - - 0 - 1.89%
2014-11-25 0 1.060 1.060 1.120 1.040 1.060 200,000 211,520 1.0576 1.001 1.001 1.058 0.982 1.001 211,812 0.9986 1.92%
2014-11-24 0 1.040 1.030 1.150 1.030 1.040 440,000 454,400 1.0327 0.982 0.973 1.086 0.973 0.982 465,987 0.9751 0.00%
2014-11-21 0 1.040 1.040 1.050 1.020 1.060 352,000 368,240 1.0461 0.982 0.982 0.991 0.963 1.001 372,789 0.9878 -3.70%
2014-11-20 0 1.080 1.060 1.080 1.080 1.080 88,000 95,040 1.0800 1.020 1.001 1.020 1.020 1.020 93,197 1.0198 0.00%
2014-11-19 0 1.080 1.060 1.080 1.080 1.080 48,000 51,840 1.0800 1.020 1.001 1.020 1.020 1.020 50,835 1.0198 1.89%
2014-11-18 0 1.060 1.040 1.090 1.040 1.060 240,000 250,560 1.0440 1.001 0.982 1.029 0.982 1.001 254,175 0.9858 0.95%
2014-11-17 0 1.050 1.050 1.070 1.030 1.050 592,000 619,440 1.0464 0.991 0.991 1.010 0.973 0.991 626,964 0.9880 -1.87%
2014-11-14 0 1.070 1.070 1.100 1.050 1.080 160,000 170,400 1.0650 1.010 1.010 1.039 0.991 1.020 169,450 1.0056 -0.93%
2014-11-13 0 1.080 1.080 1.100 1.050 1.150 1,632,000 1,766,480 1.0824 1.020 1.020 1.039 0.991 1.086 1,728,387 1.0220 -9.24%
2014-11-12 0 1.190 1.190 1.230 1.160 1.200 152,000 178,960 1.1774 1.124 1.124 1.161 1.095 1.133 160,977 1.1117 -3.25%
2014-11-11 0 1.230 1.180 1.230 1.230 1.230 8,000 9,840 1.2300 1.161 1.114 1.161 1.161 1.161 8,472 1.1614 0.00%
2014-11-10 0 1.230 1.230 1.290 1.230 1.230 8,000 9,840 1.2300 1.161 1.161 1.218 1.161 1.161 8,472 1.1614 0.82%
2014-11-07 0 1.220 1.220 1.260 1.210 1.230 80,000 97,440 1.2180 1.152 1.152 1.190 1.143 1.161 84,725 1.1501 0.83%
2014-11-06 0 1.210 1.190 1.270 1.210 1.210 40,000 48,400 1.2100 1.143 1.124 1.199 1.143 1.143 42,362 1.1425 0.00%
2014-11-05 0 1.210 1.210 1.220 1.150 1.210 432,000 509,360 1.1791 1.143 1.143 1.152 1.086 1.143 457,514 1.1133 -2.42%
2014-11-04 0 1.240 1.230 1.250 1.240 1.240 40,000 49,600 1.2400 1.171 1.161 1.180 1.171 1.171 42,362 1.1708 0.00%
2014-11-03 0 1.240 1.240 1.250 1.240 1.270 344,000 430,400 1.2512 1.171 1.171 1.180 1.171 1.199 364,317 1.1814 -0.80%
2014-10-31 0 1.250 1.240 1.280 1.200 1.260 312,000 384,400 1.2321 1.180 1.171 1.209 1.133 1.190 330,427 1.1633 1.63%
2014-10-30 0 1.230 1.180 1.260 1.230 1.230 24,000 29,520 1.2300 1.161 1.114 1.190 1.161 1.161 25,417 1.1614 0.00%
2014-10-29 0 1.230 1.230 1.270 1.210 1.230 240,000 292,560 1.2190 1.161 1.161 1.199 1.143 1.161 254,175 1.1510 0.00%
2014-10-28 0 1.230 1.230 1.260 1.230 1.230 48,000 59,040 1.2300 1.161 1.161 1.190 1.161 1.161 50,835 1.1614 0.00%
2014-10-27 0 1.230 1.200 1.250 1.230 1.230 24,000 29,520 1.2300 1.161 1.133 1.180 1.161 1.161 25,417 1.1614 0.00%
2014-10-24 0 1.230 1.230 1.270 1.160 1.280 160,000 199,120 1.2445 1.161 1.161 1.199 1.095 1.209 169,450 1.1751 -1.60%
2014-10-23 0 1.250 1.220 1.250 1.200 1.250 336,000 415,840 1.2376 1.180 1.152 1.180 1.133 1.180 355,844 1.1686 4.17%
2014-10-22 0 1.200 1.200 1.210 1.200 1.200 176,000 211,200 1.2000 1.133 1.133 1.143 1.133 1.133 186,395 1.1331 0.84%
2014-10-21 0 1.190 1.190 1.230 1.180 1.190 120,000 142,480 1.1873 1.124 1.124 1.161 1.114 1.124 127,087 1.1211 -3.25%
2014-10-20 0 1.230 1.180 1.230 1.160 1.250 256,000 306,320 1.1966 1.161 1.114 1.161 1.095 1.180 271,120 1.1298 6.96%
2014-10-17 0 1.150 1.150 1.190 1.150 1.150 48,000 55,200 1.1500 1.086 1.086 1.124 1.086 1.086 50,835 1.0859 -0.86%
2014-10-16 0 1.160 1.150 1.170 1.140 1.160 96,000 110,800 1.1542 1.095 1.086 1.105 1.076 1.095 101,670 1.0898 -1.69%
2014-10-15 0 1.180 1.180 1.220 1.150 1.200 248,000 294,560 1.1877 1.114 1.114 1.152 1.086 1.133 262,647 1.1215 0.85%
2014-10-14 0 1.170 1.150 1.170 1.160 1.170 168,000 196,480 1.1695 1.105 1.086 1.105 1.095 1.105 177,922 1.1043 0.00%
2014-10-13 0 1.170 1.160 1.170 1.170 1.200 104,000 122,880 1.1815 1.105 1.095 1.105 1.105 1.133 110,142 1.1156 -2.50%
2014-10-10 0 1.200 1.190 1.200 1.180 1.210 784,000 941,040 1.2003 1.133 1.124 1.133 1.114 1.143 830,304 1.1334 0.00%
2014-10-09 0 1.200 1.200 1.240 1.200 1.230 304,000 371,280 1.2213 1.133 1.133 1.171 1.133 1.161 321,954 1.1532 -2.44%
2014-10-08 0 1.230 1.230 1.250 1.220 1.250 552,000 679,520 1.2310 1.161 1.161 1.180 1.152 1.180 584,602 1.1624 -0.81%
2014-10-07 0 1.240 1.230 1.240 1.240 1.260 432,000 537,200 1.2435 1.171 1.161 1.171 1.171 1.190 457,514 1.1742 -1.59%
2014-10-06 0 1.260 1.210 1.260 1.260 1.270 104,000 131,200 1.2615 1.190 1.143 1.190 1.190 1.199 110,142 1.1912 0.80%
2014-10-03 0 1.250 1.250 1.280 1.230 1.250 128,000 158,000 1.2344 1.180 1.180 1.209 1.161 1.180 135,560 1.1655 0.00%
2014-09-30 0 1.250 1.240 1.280 1.230 1.260 184,000 228,960 1.2443 1.180 1.171 1.209 1.161 1.190 194,867 1.1750 -2.34%
2014-09-29 0 1.280 1.270 1.280 1.220 1.280 280,000 348,880 1.2460 1.209 1.199 1.209 1.152 1.209 296,537 1.1765 0.79%
2014-09-26 0 1.270 1.270 1.320 1.270 1.270 40,000 50,800 1.2700 1.199 1.199 1.246 1.199 1.199 42,362 1.1992 0.00%
2014-09-25 0 1.270 1.270 1.300 1.260 1.290 248,000 317,520 1.2803 1.199 1.199 1.228 1.190 1.218 262,647 1.2089 -0.78%
2014-09-24 0 1.280 1.260 1.290 1.280 1.280 104,000 133,120 1.2800 1.209 1.190 1.218 1.209 1.209 110,142 1.2086 0.00%
2014-09-23 0 1.280 1.270 1.290 1.280 1.290 216,000 276,960 1.2822 1.209 1.199 1.218 1.209 1.218 228,757 1.2107 1.59%
2014-09-22 0 1.260 1.260 1.280 1.250 1.260 48,000 60,400 1.2583 1.190 1.190 1.209 1.180 1.190 50,835 1.1882 -1.56%
2014-09-19 0 1.280 1.260 1.280 1.250 1.290 160,000 203,040 1.2690 1.209 1.190 1.209 1.180 1.218 169,450 1.1982 1.59%
2014-09-18 0 1.260 1.260 1.300 1.260 1.260 40,000 50,400 1.2600 1.190 1.190 1.228 1.190 1.190 42,362 1.1897 0.00%
2014-09-17 0 1.260 1.260 1.300 1.230 1.280 200,000 251,200 1.2560 1.190 1.190 1.228 1.161 1.209 211,812 1.1860 -1.56%
2014-09-16 0 1.280 1.270 1.300 1.200 1.290 216,000 271,040 1.2548 1.209 1.199 1.228 1.133 1.218 228,757 1.1848 -1.54%
2014-09-15 0 1.300 1.270 1.320 1.300 1.300 40,000 52,000 1.3000 1.228 1.199 1.246 1.228 1.228 42,362 1.2275 0.00%
2014-09-12 0 1.300 1.300 1.330 1.290 1.300 48,000 62,320 1.2983 1.228 1.228 1.256 1.218 1.228 50,835 1.2259 -2.99%
2014-09-11 0 1.340 1.320 1.340 1.320 1.340 144,000 190,960 1.3261 1.265 1.246 1.265 1.246 1.265 152,505 1.2522 3.88%
2014-09-10 0 1.290 1.290 1.320 1.290 1.320 88,000 115,040 1.3073 1.218 1.218 1.246 1.218 1.246 93,197 1.2344 -3.73%
2014-09-08 0 1.340 1.310 1.350 1.300 1.340 112,000 147,920 1.3207 1.265 1.237 1.275 1.228 1.265 118,615 1.2471 0.75%
2014-09-05 0 1.330 1.310 1.360 1.310 1.340 288,000 381,440 1.3244 1.256 1.237 1.284 1.237 1.265 305,010 1.2506 -3.62%
2014-09-04 0 1.380 1.360 1.380 1.280 1.390 440,000 589,600 1.3400 1.303 1.284 1.303 1.209 1.312 465,987 1.2653 6.98%
2014-09-03 0 1.290 1.280 1.300 1.280 1.310 288,000 372,000 1.2917 1.218 1.209 1.228 1.209 1.237 305,010 1.2196 2.38%
2014-09-02 0 1.260 1.240 1.280 1.230 1.270 840,000 1,051,600 1.2519 1.190 1.171 1.209 1.161 1.199 889,611 1.1821 -2.33%
2014-09-01 0 1.290 1.270 1.290 1.290 1.290 152,000 196,080 1.2900 1.218 1.199 1.218 1.218 1.218 160,977 1.2181 0.00%
2014-08-29 0 1.290 1.300 1.330 1.290 1.300 144,000 186,000 1.2917 1.218 1.228 1.256 1.218 1.228 152,505 1.2196 0.00%
2014-08-28 0 1.290 1.290 1.300 1.290 1.310 168,000 218,560 1.3010 1.218 1.218 1.228 1.218 1.237 177,922 1.2284 -1.53%
2014-08-27 0 1.310 1.250 1.340 1.290 1.320 312,000 408,160 1.3082 1.237 1.180 1.265 1.218 1.246 330,427 1.2353 -0.76%
2014-08-26 0 1.320 1.320 1.360 1.320 1.320 88,000 116,160 1.3200 1.246 1.246 1.284 1.246 1.246 93,197 1.2464 0.76%
2014-08-25 0 1.310 1.310 1.330 1.300 1.300 136,000 176,880 1.3006 1.237 1.237 1.256 1.228 1.228 144,032 1.2281 -0.76%
2014-08-22 0 1.320 1.310 1.330 1.320 1.340 360,000 478,880 1.3302 1.246 1.237 1.256 1.246 1.265 381,262 1.2560 0.00%
2014-08-21 0 1.320 1.320 1.340 1.310 1.360 504,000 666,320 1.3221 1.246 1.246 1.265 1.237 1.284 533,767 1.2483 -2.94%
2014-08-20 0 1.360 1.350 1.370 1.320 1.380 352,000 474,640 1.3484 1.284 1.275 1.294 1.246 1.303 372,789 1.2732 -0.73%
2014-08-19 0 1.370 1.370 1.390 1.360 1.410 552,000 767,680 1.3907 1.294 1.294 1.312 1.284 1.331 584,602 1.3132 -2.84%
2014-08-18 0 1.410 1.390 1.410 1.310 1.410 488,000 665,680 1.3641 1.331 1.312 1.331 1.237 1.331 516,822 1.2880 6.02%
2014-08-15 0 1.330 1.330 1.340 1.300 1.350 1,176,000 1,557,440 1.3244 1.256 1.256 1.265 1.228 1.275 1,245,456 1.2505 -1.48%
2014-08-14 0 1.350 1.360 1.370 1.350 1.390 224,000 305,840 1.3654 1.275 1.284 1.294 1.275 1.312 237,230 1.2892 -2.88%
2014-08-13 0 1.390 1.390 1.400 1.330 1.460 2,776,000 3,820,400 1.3762 1.312 1.312 1.322 1.256 1.379 2,939,953 1.2995 -9.15%
2014-08-12 0 1.530 1.520 1.570 1.530 1.620 1,640,000 2,597,280 1.5837 1.445 1.435 1.482 1.445 1.530 1,736,860 1.4954 -1.29%
2014-08-11 0 1.550 1.520 1.550 1.480 1.570 2,448,000 3,706,400 1.5141 1.464 1.435 1.464 1.397 1.482 2,592,581 1.4296 10.71%
2014-08-08 0 1.400 1.380 1.410 1.400 1.450 768,000 1,085,920 1.4140 1.322 1.303 1.331 1.322 1.369 813,359 1.3351 -0.71%
2014-08-07 0 1.410 1.400 1.430 1.400 1.440 848,000 1,204,240 1.4201 1.331 1.322 1.350 1.322 1.360 898,084 1.3409 0.00%
2014-08-06 0 1.410 1.410 1.450 1.400 1.440 544,000 768,400 1.4125 1.331 1.331 1.369 1.322 1.360 576,129 1.3337 -3.42%
2014-08-05 0 1.460 1.440 1.470 1.370 1.470 1,816,000 2,607,760 1.4360 1.379 1.360 1.388 1.294 1.388 1,923,254 1.3559 7.35%
2014-08-04 0 1.360 1.310 1.360 1.300 1.360 104,000 137,680 1.3238 1.284 1.237 1.284 1.228 1.284 110,142 1.2500 1.49%
2014-08-01 0 1.340 1.320 1.340 1.300 1.360 632,000 834,800 1.3209 1.265 1.246 1.265 1.228 1.284 669,326 1.2472 -2.19%
2014-07-31 0 1.370 1.370 1.390 1.350 1.370 280,000 380,800 1.3600 1.294 1.294 1.312 1.275 1.294 296,537 1.2842 3.01%
2014-07-30 0 1.330 1.330 1.360 1.330 1.400 488,000 670,960 1.3749 1.256 1.256 1.284 1.256 1.322 516,822 1.2982 -5.67%
2014-07-29 0 1.410 1.400 1.430 1.400 1.500 464,000 660,160 1.4228 1.331 1.322 1.350 1.322 1.416 491,404 1.3434 0.71%
2014-07-28 0 1.400 1.400 1.430 1.370 1.410 672,000 940,160 1.3990 1.322 1.322 1.350 1.294 1.331 711,689 1.3210 0.00%
2014-07-25 0 1.400 1.400 1.410 1.370 1.400 256,000 356,800 1.3938 1.322 1.322 1.331 1.294 1.322 271,120 1.3160 -1.41%
2014-07-24 0 1.420 1.400 1.420 1.430 1.450 40,000 57,440 1.4360 1.341 1.322 1.341 1.350 1.369 42,362 1.3559 0.00%
2014-07-23 0 1.420 1.400 1.420 1.400 1.440 440,000 622,320 1.4144 1.341 1.322 1.341 1.322 1.360 465,987 1.3355 0.00%
2014-07-22 0 1.420 1.400 1.420 1.350 1.440 464,000 649,040 1.3988 1.341 1.322 1.341 1.275 1.360 491,404 1.3208 2.90%
2014-07-21 0 1.380 1.380 1.410 1.380 1.470 1,152,000 1,614,240 1.4013 1.303 1.303 1.331 1.303 1.388 1,220,038 1.3231 -5.48%
2014-07-18 0 1.460 1.460 1.500 1.450 1.550 624,000 939,040 1.5049 1.379 1.379 1.416 1.369 1.464 660,854 1.4209 -5.81%
2014-07-17 0 1.550 1.520 1.550 1.520 1.580 104,000 162,080 1.5585 1.464 1.435 1.464 1.435 1.492 110,142 1.4716 1.97%
2014-07-16 0 1.520 1.510 1.550 1.520 1.590 352,000 551,360 1.5664 1.435 1.426 1.464 1.435 1.501 372,789 1.4790 -1.94%
2014-07-15 0 1.550 1.550 1.560 1.530 1.610 704,000 1,107,600 1.5733 1.464 1.464 1.473 1.445 1.520 745,579 1.4856 1.97%
2014-07-14 0 1.520 1.520 1.530 1.520 1.580 1,088,000 1,673,200 1.5379 1.435 1.435 1.445 1.435 1.492 1,152,258 1.4521 1.33%
2014-07-11 0 1.500 1.490 1.510 1.400 1.550 2,000,000 2,974,400 1.4872 1.416 1.407 1.426 1.322 1.464 2,118,122 1.4043 3.45%
2014-07-10 0 1.450 1.450 1.470 1.290 1.470 2,416,000 3,378,080 1.3982 1.369 1.369 1.388 1.218 1.388 2,558,691 1.3202 10.69%
2014-07-09 0 1.310 1.300 1.320 1.230 1.310 744,000 962,640 1.2939 1.237 1.228 1.246 1.161 1.237 787,941 1.2217 3.97%
2014-07-08 0 1.260 1.260 1.280 1.240 1.310 272,000 343,280 1.2621 1.190 1.190 1.209 1.171 1.237 288,065 1.1917 -3.08%
2014-07-07 0 1.300 1.300 1.310 1.240 1.300 208,000 265,440 1.2762 1.228 1.228 1.237 1.171 1.228 220,285 1.2050 1.56%
2014-07-04 0 1.280 1.240 1.280 1.280 1.290 24,000 30,800 1.2833 1.209 1.171 1.209 1.209 1.218 25,417 1.2118 0.00%
2014-07-03 0 1.280 1.260 1.300 1.280 1.410 1,024,000 1,380,560 1.3482 1.209 1.190 1.228 1.209 1.331 1,084,478 1.2730 -1.54%
2014-07-02 0 1.300 1.300 1.310 1.200 1.330 1,296,000 1,664,800 1.2846 1.228 1.228 1.237 1.133 1.256 1,372,543 1.2129 8.33%
2014-06-30 0 1.200 1.180 1.200 1.100 1.220 600,000 710,560 1.1843 1.133 1.114 1.133 1.039 1.152 635,436 1.1182 -0.83%
2014-06-27 0 1.210 1.180 1.220 1.110 1.230 664,000 795,120 1.1975 1.143 1.114 1.152 1.048 1.161 703,216 1.1307 5.22%
2014-06-26 0 1.150 1.110 1.160 1.100 1.150 152,000 171,440 1.1279 1.086 1.048 1.095 1.039 1.086 160,977 1.0650 2.68%
2014-06-25 0 1.120 1.110 1.150 1.060 1.120 264,000 286,240 1.0842 1.058 1.048 1.086 1.001 1.058 279,592 1.0238 1.82%
2014-06-24 0 1.100 1.070 1.120 0.990 1.130 368,000 399,200 1.0848 1.039 1.010 1.058 0.935 1.067 389,734 1.0243 -1.79%
2014-06-23 0 1.120 1.120 1.150 1.110 1.180 336,000 384,720 1.1450 1.058 1.058 1.086 1.048 1.114 355,844 1.0811 -5.88%
2014-06-20 0 1.190 1.150 1.200 1.150 1.190 216,000 251,360 1.1637 1.124 1.086 1.133 1.086 1.124 228,757 1.0988 0.85%
2014-06-19 0 1.180 1.180 1.230 1.180 1.210 392,000 470,400 1.2000 1.114 1.114 1.161 1.114 1.143 415,152 1.1331 -1.67%
2014-06-18 0 1.200 1.190 1.200 1.180 1.210 144,000 170,720 1.1856 1.133 1.124 1.133 1.114 1.143 152,505 1.1194 0.84%
2014-06-17 0 1.190 1.180 1.200 1.190 1.220 296,000 354,720 1.1984 1.124 1.114 1.133 1.124 1.152 313,482 1.1315 0.00%
2014-06-16 0 1.190 1.190 1.200 1.180 1.230 456,000 551,040 1.2084 1.124 1.124 1.133 1.114 1.161 482,932 1.1410 -0.83%
2014-06-13 0 1.200 1.170 1.200 1.150 1.200 720,000 844,800 1.1733 1.133 1.105 1.133 1.086 1.133 762,524 1.1079 -2.44%
2014-06-12 0 1.230 1.190 1.240 1.170 1.240 344,000 411,360 1.1958 1.161 1.124 1.171 1.105 1.171 364,317 1.1291 -1.60%
2014-06-11 0 1.250 1.210 1.260 1.210 1.250 192,000 236,720 1.2329 1.180 1.143 1.190 1.143 1.180 203,340 1.1642 0.00%
2014-06-10 0 1.250 1.220 1.250 1.190 1.250 536,000 658,000 1.2276 1.180 1.152 1.180 1.124 1.180 567,657 1.1592 -1.57%
2014-06-09 0 1.270 1.240 1.270 1.210 1.300 544,000 673,600 1.2382 1.199 1.171 1.199 1.143 1.228 576,129 1.1692 -2.31%
2014-06-06 0 1.300 1.240 1.320 1.250 1.340 336,000 427,760 1.2731 1.228 1.171 1.246 1.180 1.265 355,844 1.2021 0.00%
2014-06-05 0 1.300 1.240 1.310 - - 0 0 - 1.228 1.171 1.237 - - 0 - 0.00%
2014-06-04 0 1.300 1.300 1.340 1.300 1.320 176,000 229,840 1.3059 1.228 1.228 1.265 1.228 1.246 186,395 1.2331 -0.76%
2014-06-03 0 1.310 1.300 1.340 1.240 1.400 880,000 1,169,600 1.3291 1.237 1.228 1.265 1.171 1.322 931,974 1.2550 2.34%
2014-05-30 0 1.280 1.240 1.310 1.230 1.280 360,000 452,640 1.2573 1.209 1.171 1.237 1.161 1.209 381,262 1.1872 0.00%
2014-05-29 0 1.280 1.260 1.300 1.280 1.360 696,000 924,160 1.3278 1.209 1.190 1.228 1.209 1.284 737,106 1.2538 -4.48%
2014-05-28 0 1.340 1.340 1.350 1.260 1.350 1,216,000 1,601,520 1.3170 1.265 1.265 1.275 1.190 1.275 1,287,818 1.2436 7.20%
2014-05-27 0 1.250 1.240 1.250 1.230 1.310 424,000 534,880 1.2615 1.180 1.171 1.180 1.161 1.237 449,042 1.1912 -3.10%
2014-05-26 0 1.290 1.260 1.290 1.260 1.400 688,000 913,200 1.3273 1.218 1.190 1.218 1.190 1.322 728,634 1.2533 -3.73%
2014-05-23 0 1.360 1.350 1.370 1.220 1.370 2,184,000 2,848,080 1.3041 1.265 1.256 1.275 1.135 1.275 2,347,511 1.2132 14.29%
2014-05-22 0 1.190 1.180 1.230 1.100 1.250 1,768,000 2,104,640 1.1904 1.107 1.098 1.144 1.023 1.163 1,900,366 1.1075 8.18%
2014-05-21 0 1.100 1.100 1.120 1.100 1.120 144,000 160,320 1.1133 1.023 1.023 1.042 1.023 1.042 154,781 1.0358 -1.79%
2014-05-20 0 1.120 1.120 1.130 1.100 1.130 400,000 448,160 1.1204 1.042 1.042 1.051 1.023 1.051 429,947 1.0424 2.75%
2014-05-19 0 1.090 1.090 1.110 1.070 1.110 211,000 230,660 1.0932 1.014 1.014 1.033 0.995 1.033 226,797 1.0170 0.00%
2014-05-16 0 1.090 1.090 1.110 1.050 1.090 272,000 293,280 1.0782 1.014 1.014 1.033 0.977 1.014 292,364 1.0031 -1.80%
2014-05-15 0 1.110 1.110 1.140 1.110 1.140 256,000 288,160 1.1256 1.033 1.033 1.061 1.033 1.061 275,166 1.0472 0.00%
2014-05-14 0 1.110 1.090 1.120 1.050 1.150 1,232,000 1,363,520 1.1068 1.033 1.014 1.042 0.977 1.070 1,324,237 1.0297 5.71%
2014-05-13 0 1.050 1.050 1.070 0.950 1.150 1,840,000 1,993,200 1.0833 0.977 0.977 0.995 0.884 1.070 1,977,757 1.0078 11.70%
2014-05-12 0 0.940 0.940 0.970 0.920 0.990 312,000 296,480 0.9503 0.875 0.875 0.902 0.856 0.921 335,359 0.8841 2.17%
2014-05-09 0 0.920 0.920 0.930 0.900 0.940 336,000 308,080 0.9169 0.856 0.856 0.865 0.837 0.875 361,156 0.8530 -3.16%
2014-05-08 0 0.950 0.930 0.960 0.900 1.020 894,000 856,860 0.9585 0.884 0.865 0.893 0.837 0.949 960,932 0.8917 -6.86%
2014-05-07 0 1.020 1.020 1.030 1.020 1.060 192,000 199,440 1.0388 0.949 0.949 0.958 0.949 0.986 206,375 0.9664 -5.56%
2014-05-05 0 1.080 1.080 1.090 1.080 1.100 40,000 43,440 1.0860 1.005 1.005 1.014 1.005 1.023 42,995 1.0104 -1.82%
2014-05-02 0 1.100 1.090 1.110 1.090 1.190 824,000 906,640 1.1003 1.023 1.014 1.033 1.014 1.107 885,691 1.0237 0.00%
2014-04-30 0 1.100 1.090 1.100 1.070 1.150 328,000 355,920 1.0851 1.023 1.014 1.023 0.995 1.070 352,557 1.0095 -3.51%
2014-04-29 0 1.140 1.130 1.140 1.060 1.180 1,526,000 1,686,380 1.1051 1.061 1.051 1.061 0.986 1.098 1,640,248 1.0281 -2.56%
2014-04-28 0 1.170 1.160 1.200 1.160 1.180 328,000 380,720 1.1607 1.089 1.079 1.116 1.079 1.098 352,557 1.0799 -1.68%
2014-04-25 0 1.190 1.190 1.220 1.180 1.200 376,000 447,040 1.1889 1.107 1.107 1.135 1.098 1.116 404,150 1.1061 -3.25%
2014-04-24 0 1.230 1.220 1.270 1.210 1.280 152,000 186,800 1.2289 1.144 1.135 1.182 1.126 1.191 163,380 1.1433 -3.15%
2014-04-23 0 1.270 1.240 1.270 1.170 1.330 1,680,000 2,140,720 1.2742 1.182 1.154 1.182 1.089 1.237 1,805,778 1.1855 6.72%
2014-04-22 0 1.190 1.190 1.220 1.190 1.220 248,000 298,160 1.2023 1.107 1.107 1.135 1.107 1.135 266,567 1.1185 -0.83%
2014-04-17 0 1.200 1.180 1.200 1.170 1.250 680,000 821,680 1.2084 1.116 1.098 1.116 1.089 1.163 730,910 1.1242 0.00%
2014-04-16 0 1.200 1.180 1.200 1.150 1.200 328,000 384,320 1.1717 1.116 1.098 1.116 1.070 1.116 352,557 1.0901 1.69%
2014-04-15 0 1.180 1.180 1.200 1.180 1.260 104,000 124,640 1.1985 1.098 1.098 1.116 1.098 1.172 111,786 1.1150 -1.67%
2014-04-14 0 1.200 1.200 1.240 1.170 1.250 504,000 604,320 1.1990 1.116 1.116 1.154 1.089 1.163 541,733 1.1155 -4.00%
2014-04-11 0 1.250 1.250 1.280 1.230 1.330 496,000 622,400 1.2548 1.163 1.163 1.191 1.144 1.237 533,134 1.1674 -3.85%
2014-04-10 0 1.300 1.320 1.330 1.250 1.340 464,000 600,800 1.2948 1.209 1.228 1.237 1.163 1.247 498,739 1.2046 -2.99%
2014-04-09 0 1.340 1.340 1.360 1.270 1.450 912,000 1,240,000 1.3596 1.247 1.247 1.265 1.182 1.349 980,279 1.2649 5.51%
2014-04-08 0 1.270 1.240 1.270 1.150 1.280 744,000 898,320 1.2074 1.182 1.154 1.182 1.070 1.191 799,702 1.1233 4.96%
2014-04-07 0 1.210 1.210 1.230 1.210 1.300 1,016,000 1,261,440 1.2416 1.126 1.126 1.144 1.126 1.209 1,092,066 1.1551 -9.02%
2014-04-04 0 1.330 1.310 1.360 1.310 1.390 208,000 280,640 1.3492 1.237 1.219 1.265 1.219 1.293 223,572 1.2553 1.53%
2014-04-03 0 1.310 1.310 1.400 1.310 1.490 1,168,000 1,607,520 1.3763 1.219 1.219 1.302 1.219 1.386 1,255,445 1.2804 -5.07%
2014-04-02 0 1.380 1.370 1.380 1.370 1.640 2,801,000 4,270,180 1.5245 1.284 1.275 1.284 1.275 1.526 3,010,704 1.4183 -4.17%
2014-04-01 0 1.440 1.430 1.440 1.180 1.450 3,952,000 5,353,040 1.3545 1.340 1.330 1.340 1.098 1.349 4,247,877 1.2602 26.32%
2014-03-31 0 1.140 1.110 1.150 1.050 1.190 936,000 1,049,520 1.1213 1.061 1.033 1.070 0.977 1.107 1,006,076 1.0432 -3.39%
2014-03-28 0 1.180 1.180 1.190 1.150 1.200 280,000 332,640 1.1880 1.098 1.098 1.107 1.070 1.116 300,963 1.1053 1.72%
2014-03-27 0 1.160 1.160 1.200 1.130 1.250 1,528,000 1,800,960 1.1786 1.079 1.079 1.116 1.051 1.163 1,642,398 1.0965 -12.12%
2014-03-26 0 1.320 1.280 1.330 1.250 1.390 1,192,000 1,533,360 1.2864 1.228 1.191 1.237 1.163 1.293 1,281,242 1.1968 -4.35%
2014-03-25 0 1.380 1.370 1.390 1.340 1.540 1,144,000 1,618,880 1.4151 1.284 1.275 1.293 1.247 1.433 1,229,649 1.3165 -7.38%
2014-03-24 0 1.490 1.470 1.500 1.450 1.590 1,096,000 1,633,600 1.4905 1.386 1.368 1.396 1.349 1.479 1,178,055 1.3867 -5.70%
2014-03-21 0 1.580 1.580 1.590 1.430 1.660 2,648,000 4,118,880 1.5555 1.470 1.470 1.479 1.330 1.544 2,846,250 1.4471 8.97%
2014-03-20 0 1.450 1.450 1.480 1.440 1.600 2,552,000 3,791,760 1.4858 1.349 1.349 1.377 1.340 1.489 2,743,062 1.3823 -9.37%
2014-03-19 0 1.600 1.580 1.600 1.580 1.770 2,408,000 3,938,480 1.6356 1.489 1.470 1.489 1.470 1.647 2,588,281 1.5217 -5.33%
2014-03-18 0 1.690 1.680 1.700 1.650 1.790 1,752,000 2,993,680 1.7087 1.572 1.563 1.582 1.535 1.665 1,883,168 1.5897 -2.31%
2014-03-17 0 1.730 1.710 1.750 1.710 1.760 464,000 801,920 1.7283 1.610 1.591 1.628 1.591 1.637 498,739 1.6079 0.00%
2014-03-14 0 1.730 1.720 1.740 1.660 1.760 1,160,000 1,974,400 1.7021 1.610 1.600 1.619 1.544 1.637 1,246,847 1.5835 -3.89%
2014-03-13 0 1.800 1.740 1.790 1.690 1.860 1,528,000 2,712,240 1.7750 1.675 1.619 1.665 1.572 1.730 1,642,398 1.6514 2.27%
2014-03-12 0 1.760 1.750 1.770 1.670 1.970 2,112,000 3,774,240 1.7870 1.637 1.628 1.647 1.554 1.833 2,270,121 1.6626 -8.33%
2014-03-11 0 1.920 1.920 1.940 1.910 2.000 936,000 1,817,120 1.9414 1.786 1.786 1.805 1.777 1.861 1,006,076 1.8061 -2.54%
2014-03-10 0 1.970 1.940 1.970 1.900 2.130 3,842,000 7,749,940 2.0172 1.833 1.805 1.833 1.768 1.982 4,129,642 1.8767 1.03%
2014-03-07 0 1.950 1.950 1.960 1.650 2.030 9,178,000 17,585,560 1.9161 1.814 1.814 1.823 1.535 1.889 9,865,136 1.7826 16.07%
2014-03-06 0 1.680 1.680 1.700 1.680 1.750 1,168,000 1,982,400 1.6973 1.563 1.563 1.582 1.563 1.628 1,255,445 1.5790 -4.00%
2014-03-05 0 1.750 1.720 1.770 1.720 1.820 1,160,000 2,037,920 1.7568 1.628 1.600 1.647 1.600 1.693 1,246,847 1.6345 0.57%
2014-03-04 0 1.740 1.730 1.750 1.720 1.810 1,088,000 1,917,440 1.7624 1.619 1.610 1.628 1.600 1.684 1,169,456 1.6396 -1.69%
2014-03-03 0 1.770 1.760 1.780 1.650 1.810 1,400,000 2,431,120 1.7365 1.647 1.637 1.656 1.535 1.684 1,504,815 1.6156 4.73%
2014-02-28 0 1.690 1.690 1.700 1.680 1.780 1,320,000 2,256,080 1.7092 1.572 1.572 1.582 1.563 1.656 1,418,825 1.5901 -3.98%
2014-02-27 0 1.760 1.750 1.780 1.680 1.830 1,032,000 1,836,480 1.7795 1.637 1.628 1.656 1.563 1.703 1,109,263 1.6556 -2.22%
2014-02-26 0 1.800 1.780 1.800 1.730 1.810 1,280,000 2,278,480 1.7801 1.675 1.656 1.675 1.610 1.684 1,375,831 1.6561 2.27%
2014-02-25 0 1.760 1.760 1.770 1.670 1.910 2,400,000 4,298,240 1.7909 1.637 1.637 1.647 1.554 1.777 2,579,683 1.6662 -7.85%
2014-02-24 0 1.910 1.900 1.940 1.850 2.030 2,189,000 4,257,090 1.9448 1.777 1.768 1.805 1.721 1.889 2,352,885 1.8093 1.60%
2014-02-21 0 1.880 1.880 1.890 1.850 1.980 3,096,000 5,823,520 1.8810 1.749 1.749 1.758 1.721 1.842 3,327,790 1.7500 -3.59%
2014-02-20 0 1.950 1.950 1.960 1.900 2.030 1,144,000 2,258,000 1.9738 1.814 1.814 1.823 1.768 1.889 1,229,649 1.8363 -5.80%
2014-02-19 0 2.070 2.060 2.080 2.020 2.130 1,328,000 2,735,840 2.0601 1.926 1.917 1.935 1.879 1.982 1,427,424 1.9166 0.00%
2014-02-18 0 2.070 2.070 2.100 2.040 2.240 4,080,000 8,693,120 2.1307 1.926 1.926 1.954 1.898 2.084 4,385,460 1.9823 -2.36%
2014-02-17 0 2.120 2.090 2.100 1.880 2.180 3,568,000 7,339,280 2.0570 1.972 1.944 1.954 1.749 2.028 3,835,128 1.9137 12.17%
2014-02-14 0 1.890 1.880 1.900 1.830 1.980 2,096,000 4,000,480 1.9086 1.758 1.749 1.768 1.703 1.842 2,252,923 1.7757 0.00%
2014-02-13 0 1.890 1.890 1.920 1.820 2.100 2,904,000 5,614,160 1.9333 1.758 1.758 1.786 1.693 1.954 3,121,416 1.7986 -8.25%
2014-02-12 0 2.060 2.050 2.060 2.000 2.120 1,640,000 3,365,920 2.0524 1.917 1.907 1.917 1.861 1.972 1,762,783 1.9094 -2.37%
2014-02-11 0 2.110 2.100 2.110 2.050 2.250 2,264,000 4,821,760 2.1298 1.963 1.954 1.963 1.907 2.093 2,433,500 1.9814 -3.21%
2014-02-10 0 2.180 2.150 2.180 2.080 2.280 2,748,000 5,985,080 2.1780 2.028 2.000 2.028 1.935 2.121 2,953,736 2.0263 0.46%
2014-02-07 0 2.170 2.180 2.190 1.900 2.180 5,608,000 11,653,040 2.0779 2.019 2.028 2.037 1.768 2.028 6,027,858 1.9332 12.44%
2014-02-06 0 1.930 1.930 1.950 1.830 2.220 6,840,000 13,803,920 2.0181 1.796 1.796 1.814 1.703 2.065 7,352,095 1.8775 -4.93%
2014-02-05 0 2.030 2.010 2.040 1.940 2.350 18,860,000 41,367,080 2.1934 1.889 1.870 1.898 1.805 2.186 20,272,005 2.0406 6.28%
2014-02-04 0 1.910 1.890 1.920 1.370 1.920 9,256,000 15,764,160 1.7031 1.777 1.758 1.786 1.275 1.786 9,948,976 1.5845 33.57%
2014-01-30 0 1.430 1.410 1.440 1.360 1.440 352,000 489,360 1.3902 1.330 1.312 1.340 1.265 1.340 378,353 1.2934 5.15%
2014-01-29 0 1.360 1.360 1.390 1.360 1.420 792,000 1,090,240 1.3766 1.265 1.265 1.293 1.265 1.321 851,295 1.2807 -2.16%
2014-01-28 0 1.390 1.370 1.400 1.350 1.460 768,000 1,077,520 1.4030 1.293 1.275 1.302 1.256 1.358 825,498 1.3053 4.51%
2014-01-27 0 1.330 1.310 1.340 1.260 1.360 1,496,000 1,951,120 1.3042 1.237 1.219 1.247 1.172 1.265 1,608,002 1.2134 -4.32%
2014-01-24 0 1.390 1.370 1.390 1.360 1.530 2,128,000 3,046,480 1.4316 1.293 1.275 1.293 1.265 1.423 2,287,318 1.3319 -9.15%
2014-01-23 0 1.530 1.500 1.530 1.350 1.640 4,624,000 6,999,360 1.5137 1.423 1.396 1.423 1.256 1.526 4,970,188 1.4083 9.29%
2014-01-22 0 1.400 1.400 1.420 1.360 1.520 1,200,000 1,721,120 1.4343 1.302 1.302 1.321 1.265 1.414 1,289,841 1.3344 -6.04%
2014-01-21 0 1.490 1.470 1.490 1.420 1.550 1,560,000 2,290,240 1.4681 1.386 1.368 1.386 1.321 1.442 1,676,794 1.3658 0.68%
2014-01-20 0 1.480 1.460 1.490 1.210 1.550 6,616,000 9,391,920 1.4196 1.377 1.358 1.386 1.126 1.442 7,111,325 1.3207 12.12%
2014-01-17 0 1.320 1.300 1.320 1.300 1.450 3,836,000 5,274,240 1.3749 1.228 1.209 1.228 1.209 1.349 4,123,193 1.2792 -7.69%
2014-01-16 0 1.430 1.430 1.450 1.390 1.600 3,512,000 5,250,160 1.4949 1.330 1.330 1.349 1.293 1.489 3,774,935 1.3908 -4.03%
2014-01-15 0 1.490 1.490 1.500 1.380 1.800 12,096,000 19,790,520 1.6361 1.386 1.386 1.396 1.284 1.675 13,001,600 1.5222 -8.02%
2014-01-14 0 1.620 1.610 1.640 1.340 1.970 34,444,000 58,748,040 1.7056 1.507 1.498 1.526 1.247 1.833 37,022,743 1.5868 14.08%
2014-01-13 0 1.420 1.400 1.420 1.160 1.540 19,868,000 27,096,470 1.3638 1.321 1.302 1.321 1.079 1.433 21,355,472 1.2688 24.56%
2014-01-10 0 1.140 1.120 1.140 0.760 1.400 45,472,000 49,725,680 1.0935 1.061 1.042 1.061 0.707 1.302 48,876,385 1.0174 54.05%
2014-01-09 0 0.740 0.720 0.740 0.730 0.740 256,000 187,680 0.7331 0.688 0.670 0.688 0.679 0.688 275,166 0.6821 1.37%
2014-01-08 0 0.730 0.730 0.740 0.720 0.740 216,000 158,000 0.7315 0.679 0.679 0.688 0.670 0.688 232,171 0.6805 -1.35%
2014-01-07 0 0.740 0.730 0.740 0.730 0.750 480,000 355,920 0.7415 0.688 0.679 0.688 0.679 0.698 515,937 0.6899 -1.33%
2014-01-06 0 0.750 0.740 0.750 0.720 0.760 400,000 298,560 0.7464 0.698 0.688 0.698 0.670 0.707 429,947 0.6944 1.35%
2014-01-03 0 0.740 0.740 0.750 0.740 0.770 776,000 589,840 0.7601 0.688 0.688 0.698 0.688 0.716 834,097 0.7072 -1.33%
2014-01-02 0 0.750 0.750 0.770 0.720 0.750 144,000 106,960 0.7428 0.698 0.698 0.716 0.670 0.698 154,781 0.6910 -2.60%
2013-12-31 0 0.770 0.750 0.770 0.770 0.770 320,000 246,400 0.7700 0.716 0.698 0.716 0.716 0.716 343,958 0.7164 0.00%
2013-12-30 0 0.770 0.760 0.770 0.720 0.770 792,000 601,840 0.7599 0.716 0.707 0.716 0.670 0.716 851,295 0.7070 2.67%
2013-12-27 0 0.750 0.720 0.750 0.750 0.750 24,000 18,000 0.7500 0.698 0.670 0.698 0.698 0.698 25,797 0.6978 5.63%
2013-12-24 0 0.710 0.710 0.730 0.710 0.710 88,000 62,480 0.7100 0.661 0.661 0.679 0.661 0.661 94,588 0.6605 0.00%
2013-12-23 0 0.710 0.710 0.730 0.710 0.710 88,000 62,480 0.7100 0.661 0.661 0.679 0.661 0.661 94,588 0.6605 1.43%
2013-12-20 0 0.700 0.690 0.720 0.690 0.710 624,000 434,240 0.6959 0.651 0.642 0.670 0.642 0.661 670,717 0.6474 1.45%
2013-12-19 0 0.690 0.680 0.690 0.690 0.730 832,000 592,240 0.7118 0.642 0.633 0.642 0.642 0.679 894,290 0.6622 -6.76%
2013-12-18 0 0.740 0.730 0.760 0.740 0.760 768,000 572,800 0.7458 0.688 0.679 0.707 0.688 0.707 825,498 0.6939 0.00%
2013-12-17 0 0.740 0.740 0.750 0.740 0.780 1,560,000 1,188,480 0.7618 0.688 0.688 0.698 0.688 0.726 1,676,794 0.7088 -3.90%
2013-12-16 0 0.770 0.760 0.770 0.700 0.780 8,560,000 6,365,280 0.7436 0.716 0.707 0.716 0.651 0.726 9,200,868 0.6918 10.00%
2013-12-13 0 0.700 0.690 0.700 0.670 0.710 1,256,000 871,760 0.6941 0.651 0.642 0.651 0.623 0.661 1,350,034 0.6457 6.06%
2013-12-12 0 0.660 0.660 0.680 - - 0 0 - 0.614 0.614 0.633 - - 0 - 0.00%
2013-12-11 0 0.660 0.660 0.670 0.650 0.670 1,024,000 676,720 0.6609 0.614 0.614 0.623 0.605 0.623 1,100,665 0.6148 1.54%
2013-12-10 0 0.650 0.650 0.660 0.650 0.690 2,248,000 1,491,440 0.6635 0.605 0.605 0.614 0.605 0.642 2,416,303 0.6172 1.56%
2013-12-09 0 0.640 0.620 0.640 0.620 0.660 1,184,000 752,480 0.6355 0.595 0.577 0.595 0.577 0.614 1,272,643 0.5913 -1.54%
2013-12-06 0 0.650 0.650 0.660 0.630 0.650 160,000 101,120 0.6320 0.605 0.605 0.614 0.586 0.605 171,979 0.5880 -1.52%
2013-12-05 0 0.660 0.650 0.660 0.660 0.660 72,000 47,520 0.6600 0.614 0.605 0.614 0.614 0.614 77,390 0.6140 0.00%
2013-12-04 0 0.660 0.650 0.660 0.640 0.660 336,000 218,560 0.6505 0.614 0.605 0.614 0.595 0.614 361,156 0.6052 -2.94%
2013-12-03 0 0.680 0.660 0.690 - - 0 0 - 0.633 0.614 0.642 - - 0 - 0.00%
2013-12-02 0 0.680 0.680 0.690 - - 0 0 - 0.633 0.633 0.642 - - 0 - 0.00%
2013-11-29 0 0.680 0.670 0.690 0.680 0.680 8,000 5,440 0.6800 0.633 0.623 0.642 0.633 0.633 8,599 0.6326 0.00%
2013-11-28 0 0.680 0.670 0.690 - - 0 0 - 0.633 0.623 0.642 - - 0 - 0.00%
2013-11-27 0 0.680 0.650 0.690 0.610 0.680 424,000 274,560 0.6475 0.633 0.605 0.642 0.568 0.633 455,744 0.6024 4.62%
2013-11-26 0 0.650 0.650 0.690 0.650 0.660 88,000 57,280 0.6509 0.605 0.605 0.642 0.605 0.614 94,588 0.6056 -1.52%
2013-11-25 0 0.660 0.650 0.670 0.650 0.660 96,000 62,960 0.6558 0.614 0.605 0.623 0.605 0.614 103,187 0.6102 1.54%
2013-11-22 0 0.650 0.650 0.680 0.650 0.690 928,000 625,840 0.6744 0.605 0.605 0.633 0.605 0.642 997,477 0.6274 -4.41%
2013-11-21 0 0.680 0.640 0.680 0.650 0.700 968,000 635,840 0.6569 0.633 0.595 0.633 0.605 0.651 1,040,472 0.6111 -1.45%
2013-11-20 0 0.690 0.680 0.700 0.690 0.690 16,000 11,040 0.6900 0.642 0.633 0.651 0.642 0.642 17,198 0.6419 0.00%
2013-11-19 0 0.690 0.670 0.690 0.690 0.690 168,000 115,920 0.6900 0.642 0.623 0.642 0.642 0.642 180,578 0.6419 0.00%
2013-11-18 0 0.690 0.670 0.690 0.680 0.700 760,000 525,760 0.6918 0.642 0.623 0.642 0.633 0.651 816,899 0.6436 1.47%
2013-11-15 0 0.680 0.670 0.690 0.670 0.700 472,000 324,400 0.6873 0.633 0.623 0.642 0.623 0.651 507,338 0.6394 -2.86%
2013-11-14 0 0.700 0.640 0.700 0.700 0.700 16,000 11,200 0.7000 0.651 0.595 0.651 0.651 0.651 17,198 0.6512 0.00%
2013-11-13 0 0.700 0.680 0.700 0.700 0.700 168,000 117,600 0.7000 0.651 0.633 0.651 0.651 0.651 180,578 0.6512 0.00%
2013-11-12 0 0.700 0.670 0.700 0.700 0.720 864,000 610,720 0.7069 0.651 0.623 0.651 0.651 0.670 928,686 0.6576 0.00%
2013-11-11 0 0.700 0.610 0.700 - - 0 0 - 0.651 0.568 0.651 - - 0 - 0.00%
2013-11-08 0 0.700 0.610 0.700 - - 0 0 - 0.651 0.568 0.651 - - 0 - 0.00%
2013-11-07 0 0.700 0.610 0.710 - - 0 0 - 0.651 0.568 0.661 - - 0 - 0.00%
2013-11-06 0 0.700 0.610 0.710 - - 0 0 - 0.651 0.568 0.661 - - 0 - 0.00%
2013-11-05 0 0.700 0.650 0.710 0.700 0.700 48,000 33,600 0.7000 0.651 0.605 0.661 0.651 0.651 51,594 0.6512 0.00%
2013-11-04 0 0.700 0.600 0.710 - - 0 0 - 0.651 0.558 0.661 - - 0 - 0.00%
2013-11-01 0 0.700 0.610 0.710 - - 0 0 - 0.651 0.568 0.661 - - 0 - 0.00%
2013-10-31 0 0.700 0.620 0.710 0.700 0.700 32,000 22,400 0.7000 0.651 0.577 0.661 0.651 0.651 34,396 0.6512 -1.41%
2013-10-30 0 0.710 0.620 0.710 - - 0 0 - 0.661 0.577 0.661 - - 0 - 0.00%
2013-10-29 0 0.710 0.620 0.710 - - 0 0 - 0.661 0.577 0.661 - - 0 - 0.00%
2013-10-28 0 0.710 0.620 0.710 - - 0 0 - 0.661 0.577 0.661 - - 0 - 0.00%
2013-10-25 0 0.710 0.650 0.710 - - 0 0 - 0.661 0.605 0.661 - - 0 - 0.00%
2013-10-24 0 0.710 0.630 0.710 - - 0 0 - 0.661 0.586 0.661 - - 0 - 0.00%
2013-10-23 0 0.710 0.650 0.710 - - 0 0 - 0.661 0.605 0.661 - - 0 - 0.00%
2013-10-22 0 0.710 0.650 0.710 - - 0 0 - 0.661 0.605 0.661 - - 0 - 0.00%
2013-10-21 0 0.710 0.600 0.710 0.710 0.710 24,000 17,040 0.7100 0.661 0.558 0.661 0.661 0.661 25,797 0.6605 5.97%
2013-10-18 0 0.670 0.560 0.710 - - 0 0 - 0.623 0.521 0.661 - - 0 - 0.00%
2013-10-17 0 0.670 0.600 0.710 - - 0 0 - 0.623 0.558 0.661 - - 0 - 0.00%
2013-10-16 0 0.670 0.560 0.710 - - 0 0 - 0.623 0.521 0.661 - - 0 - 0.00%
2013-10-15 0 0.670 0.610 0.700 - - 0 0 - 0.623 0.568 0.651 - - 0 - 0.00%
2013-10-11 0 0.670 0.600 0.700 - - 0 0 - 0.623 0.558 0.651 - - 0 - 0.00%
2013-10-10 0 0.670 0.670 0.700 0.650 0.670 168,000 110,160 0.6557 0.623 0.623 0.651 0.605 0.623 180,578 0.6100 -4.29%
2013-10-09 0 0.700 0.670 0.710 - - 0 0 - 0.651 0.623 0.661 - - 0 - 0.00%
2013-10-08 0 0.700 0.670 0.700 - - 0 0 - 0.651 0.623 0.651 - - 0 - 0.00%
2013-10-07 0 0.700 0.590 0.700 - - 0 0 - 0.651 0.549 0.651 - - 0 - 0.00%
2013-10-04 0 0.700 0.590 0.710 - - 0 0 - 0.651 0.549 0.661 - - 0 - 0.00%
2013-10-03 0 0.700 0.590 0.700 0.700 0.700 200,000 140,000 0.7000 0.651 0.549 0.651 0.651 0.651 214,974 0.6512 6.06%
2013-10-02 0 0.660 0.660 0.700 - - 0 0 - 0.614 0.614 0.651 - - 0 - 0.00%
2013-09-30 0 0.660 0.660 0.700 - - 0 0 - 0.614 0.614 0.651 - - 0 - 0.00%
2013-09-27 0 0.660 0.660 0.700 0.660 0.690 96,000 63,920 0.6658 0.614 0.614 0.651 0.614 0.642 103,187 0.6195 -5.71%
2013-09-26 0 0.700 0.660 0.700 - - 0 0 - 0.651 0.614 0.651 - - 0 - 0.00%
2013-09-25 0 0.700 0.640 0.700 - - 0 0 - 0.651 0.595 0.651 - - 0 - 0.00%
2013-09-24 0 0.700 0.640 0.700 - - 0 0 - 0.651 0.595 0.651 - - 0 - 0.00%
2013-09-23 0 0.700 0.630 0.810 - - 0 0 - 0.651 0.586 0.754 - - 0 - 0.00%
2013-09-19 0 0.700 0.660 0.700 - - 0 0 - 0.651 0.614 0.651 - - 0 - 0.00%
2013-09-18 0 0.700 0.630 0.700 - - 0 0 - 0.651 0.586 0.651 - - 0 - 0.00%
2013-09-17 0 0.700 0.670 0.700 0.700 0.700 80,000 56,000 0.7000 0.651 0.623 0.651 0.651 0.651 85,989 0.6512 6.06%
2013-09-16 0 0.660 0.560 0.720 - - 0 0 - 0.614 0.521 0.670 - - 0 - 0.00%
2013-09-13 0 0.660 0.650 0.720 - - 0 0 - 0.614 0.605 0.670 - - 0 - 0.00%
2013-09-12 0 0.660 0.600 0.720 - - 0 0 - 0.614 0.558 0.670 - - 0 - 0.00%
2013-09-11 0 0.660 0.610 0.720 - - 0 0 - 0.614 0.568 0.670 - - 0 - 0.00%
2013-09-10 0 0.660 0.660 0.720 0.650 0.700 16,000 10,800 0.6750 0.614 0.614 0.670 0.605 0.651 17,198 0.6280 -5.71%
2013-09-09 0 0.700 0.680 0.720 0.700 0.700 192,000 134,400 0.7000 0.651 0.633 0.670 0.651 0.651 206,375 0.6512 -2.78%
2013-09-06 0 0.720 0.690 0.720 0.720 0.720 160,000 115,200 0.7200 0.670 0.642 0.670 0.670 0.670 171,979 0.6698 4.35%
2013-09-05 0 0.690 0.650 0.720 0.690 0.690 24,000 16,560 0.6900 0.642 0.605 0.670 0.642 0.642 25,797 0.6419 0.00%
2013-09-04 0 0.690 0.640 0.700 - - 0 0 - 0.642 0.595 0.651 - - 0 - 0.00%
2013-09-03 0 0.690 0.630 0.720 - - 0 0 - 0.642 0.586 0.670 - - 0 - 0.00%
2013-09-02 0 0.690 0.660 0.710 - - 0 0 - 0.642 0.614 0.661 - - 0 - 0.00%
2013-08-30 0 0.690 0.640 0.720 - - 0 0 - 0.642 0.595 0.670 - - 0 - 0.00%
2013-08-29 0 0.690 0.640 0.710 - - 0 0 - 0.642 0.595 0.661 - - 0 - 0.00%
2013-08-28 0 0.690 0.630 0.700 - - 0 0 - 0.642 0.586 0.651 - - 0 - 0.00%
2013-08-27 0 0.690 0.630 0.700 - - 0 0 - 0.642 0.586 0.651 - - 0 - 0.00%
2013-08-26 0 0.690 0.630 0.700 - - 0 0 - 0.642 0.586 0.651 - - 0 - 0.00%
2013-08-23 0 0.690 0.660 0.700 0.680 0.690 32,000 22,000 0.6875 0.642 0.614 0.651 0.633 0.642 34,396 0.6396 0.00%
2013-08-22 0 0.690 0.650 0.690 0.700 0.700 32,000 22,400 0.7000 0.642 0.605 0.642 0.651 0.651 34,396 0.6512 2.99%
2013-08-21 0 0.670 0.650 0.700 - - 0 0 - 0.623 0.605 0.651 - - 0 - 0.00%
2013-08-20 0 0.670 0.650 0.700 - - 0 0 - 0.623 0.605 0.651 - - 0 - 0.00%
2013-08-19 0 0.670 0.670 0.700 - - 0 0 - 0.623 0.623 0.651 - - 0 - 0.00%
2013-08-16 0 0.670 0.670 0.700 0.670 0.700 24,000 16,320 0.6800 0.623 0.623 0.651 0.623 0.651 25,797 0.6326 -4.29%
2013-08-15 0 0.700 0.680 0.700 0.630 0.710 832,000 566,880 0.6813 0.651 0.633 0.651 0.586 0.661 894,290 0.6339 16.67%
2013-08-13 0 0.600 0.590 0.680 - - 0 0 - 0.558 0.549 0.633 - - 0 - 0.00%
2013-08-12 0 0.600 0.570 0.690 - - 0 0 - 0.558 0.530 0.642 - - 0 - 0.00%
2013-08-09 0 0.600 0.560 0.690 - - 0 0 - 0.558 0.521 0.642 - - 0 - 0.00%
2013-08-08 0 0.600 0.560 0.660 - - 0 0 - 0.558 0.521 0.614 - - 0 - 0.00%
2013-08-07 0 0.600 0.560 0.700 - - 0 0 - 0.558 0.521 0.651 - - 0 - 0.00%
2013-08-06 0 0.600 0.560 0.700 - - 0 0 - 0.558 0.521 0.651 - - 0 - 0.00%
2013-08-05 0 0.600 0.560 0.700 - - 0 0 - 0.558 0.521 0.651 - - 0 - 0.00%
2013-08-02 0 0.600 0.580 0.660 - - 0 0 - 0.558 0.540 0.614 - - 0 - 0.00%
2013-08-01 0 0.600 0.570 0.690 - - 0 0 - 0.558 0.530 0.642 - - 0 - 0.00%
2013-07-31 0 0.600 0.600 0.650 - - 0 0 - 0.558 0.558 0.605 - - 0 - 0.00%
2013-07-30 0 0.600 0.560 0.700 - - 0 0 - 0.558 0.521 0.651 - - 0 - 0.00%
2013-07-29 0 0.600 0.550 0.700 - - 0 0 - 0.558 0.512 0.651 - - 0 - 0.00%
2013-07-26 0 0.600 0.580 0.700 - - 0 0 - 0.558 0.540 0.651 - - 0 - 0.00%
2013-07-25 0 0.600 0.580 0.700 - - 0 0 - 0.558 0.540 0.651 - - 0 - 0.00%
2013-07-24 0 0.600 0.600 0.620 0.600 0.610 1,720,000 1,032,080 0.6000 0.558 0.558 0.577 0.558 0.568 1,848,772 0.5583 -1.64%
2013-07-23 0 0.610 0.610 0.750 - - 0 0 - 0.568 0.568 0.698 - - 0 - 0.00%
2013-07-22 0 0.610 0.610 0.750 - - 0 0 - 0.568 0.568 0.698 - - 0 - 0.00%
2013-07-19 0 0.610 0.610 0.700 - - 0 0 - 0.568 0.568 0.651 - - 0 - 0.00%
2013-07-18 0 0.610 0.610 0.740 0.600 0.610 136,000 81,840 0.6018 0.568 0.568 0.688 0.558 0.568 146,182 0.5599 0.00%
2013-07-17 0 0.610 0.610 0.740 0.610 0.610 80,000 48,800 0.6100 0.568 0.568 0.688 0.568 0.568 85,989 0.5675 1.67%
2013-07-16 0 0.600 0.600 0.630 - - 0 0 - 0.558 0.558 0.586 - - 0 - 0.00%
2013-07-15 0 0.600 0.600 0.740 - - 0 0 - 0.558 0.558 0.688 - - 0 - 0.00%
2013-07-12 0 0.600 0.600 0.630 - - 0 0 - 0.558 0.558 0.586 - - 0 - 0.00%
2013-07-11 0 0.600 0.600 0.650 - - 0 0 - 0.558 0.558 0.605 - - 0 - 0.00%
2013-07-10 0 0.600 0.600 0.620 0.600 0.600 104,000 62,400 0.6000 0.558 0.558 0.577 0.558 0.558 111,786 0.5582 0.00%
2013-07-09 0 0.600 0.600 0.650 - - 0 0 - 0.558 0.558 0.605 - - 0 - 0.00%
2013-07-08 0 0.600 0.600 0.630 - - 0 0 - 0.558 0.558 0.586 - - 0 - 0.00%
2013-07-05 0 0.600 0.600 0.630 0.600 0.600 560,000 336,000 0.6000 0.558 0.558 0.586 0.558 0.558 601,926 0.5582 -3.23%
2013-07-04 0 0.620 0.600 0.660 - - 0 0 - 0.577 0.558 0.614 - - 0 - 0.00%
2013-07-03 0 0.620 0.600 0.700 - - 0 0 - 0.577 0.558 0.651 - - 0 - 0.00%
2013-07-02 0 0.620 0.620 0.740 0.620 0.620 80,000 49,600 0.6200 0.577 0.577 0.688 0.577 0.577 85,989 0.5768 0.00%
2013-06-28 0 0.620 0.620 0.660 - - 0 0 - 0.577 0.577 0.614 - - 0 - 0.00%
2013-06-27 0 0.620 0.600 0.740 0.620 0.620 168,000 104,160 0.6200 0.577 0.558 0.688 0.577 0.577 180,578 0.5768 0.00%
2013-06-26 0 0.620 0.620 0.740 0.620 0.620 192,000 119,040 0.6200 0.577 0.577 0.688 0.577 0.577 206,375 0.5768 0.00%
2013-06-25 0 0.620 0.600 0.620 0.600 0.620 168,000 100,960 0.6010 0.577 0.558 0.577 0.558 0.577 180,578 0.5591 0.00%
2013-06-24 0 0.620 0.600 0.620 0.600 0.630 320,000 197,440 0.6170 0.577 0.558 0.577 0.558 0.586 343,958 0.5740 0.00%
2013-06-21 0 0.620 0.600 0.620 0.620 0.630 400,000 248,560 0.6214 0.577 0.558 0.577 0.577 0.586 429,947 0.5781 0.00%
2013-06-20 0 0.620 0.620 0.670 0.620 0.620 16,000 9,920 0.6200 0.577 0.577 0.623 0.577 0.577 17,198 0.5768 -4.62%
2013-06-19 0 0.650 0.620 0.740 - - 0 0 - 0.605 0.577 0.688 - - 0 - 0.00%
2013-06-18 0 0.650 0.630 0.740 - - 0 0 - 0.605 0.586 0.688 - - 0 - 0.00%
2013-06-17 0 0.650 0.630 0.700 - - 0 0 - 0.605 0.586 0.651 - - 0 - 0.00%
2013-06-14 0 0.650 0.650 0.740 - - 0 0 - 0.605 0.605 0.688 - - 0 - 0.00%
2013-06-13 0 0.650 0.630 0.670 0.650 0.650 48,000 31,200 0.6500 0.605 0.586 0.623 0.605 0.605 51,594 0.6047 0.00%
2013-06-11 0 0.650 0.620 0.700 - - 0 0 - 0.605 0.577 0.651 - - 0 - 0.00%
2013-06-10 0 0.650 0.650 0.740 - - 0 0 - 0.605 0.605 0.688 - - 0 - 0.00%
2013-06-07 0 0.650 0.620 0.700 - - 0 0 - 0.605 0.577 0.651 - - 0 - 0.00%
2013-06-06 0 0.650 0.610 0.740 - - 0 0 - 0.605 0.568 0.688 - - 0 - 0.00%
2013-06-05 0 0.650 0.630 0.700 - - 0 0 - 0.605 0.586 0.651 - - 0 - 0.00%
2013-06-04 0 0.650 0.640 0.700 - - 0 0 - 0.605 0.595 0.651 - - 0 - 0.00%
2013-06-03 0 0.650 0.620 0.680 - - 0 0 - 0.605 0.577 0.633 - - 0 - 0.00%
2013-05-31 0 0.650 0.620 0.740 - - 0 0 - 0.605 0.577 0.688 - - 0 - 0.00%
2013-05-30 0 0.650 0.620 0.740 - - 0 0 - 0.605 0.577 0.688 - - 0 - 0.00%
2013-05-29 0 0.650 0.650 0.720 - - 0 0 - 0.605 0.605 0.670 - - 0 - 0.00%
2013-05-28 0 0.650 0.650 0.710 0.650 0.660 80,000 52,160 0.6520 0.605 0.605 0.661 0.605 0.614 85,989 0.6066 1.56%
2013-05-27 0 0.640 0.620 0.640 0.640 0.640 16,000 10,240 0.6400 0.595 0.577 0.595 0.595 0.595 17,198 0.5954 0.79%
2013-05-24 0 0.635 0.620 0.720 - - 0 0 - 0.591 0.577 0.670 - - 0 - 0.00%
2013-05-23 0 0.635 0.620 0.660 - - 0 0 - 0.591 0.577 0.614 - - 0 - 0.00%
2013-05-22 0 0.650 0.630 0.720 - - 0 0 - 0.591 0.573 0.654 - - 0 - 0.00%
2013-05-21 0 0.650 0.650 0.700 0.650 0.660 152,000 98,880 0.6505 0.591 0.591 0.636 0.591 0.600 167,239 0.5912 0.00%
2013-05-20 0 0.650 0.650 0.660 0.650 0.660 56,000 36,560 0.6529 0.591 0.591 0.600 0.591 0.600 61,614 0.5934 1.56%
2013-05-16 0 0.640 0.620 0.670 - - 0 0 - 0.582 0.564 0.609 - - 0 - 0.00%
2013-05-15 0 0.640 0.630 0.680 - - 0 0 - 0.582 0.573 0.618 - - 0 - 0.00%
2013-05-14 0 0.640 0.630 0.680 - - 0 0 - 0.582 0.573 0.618 - - 0 - 0.00%
2013-05-13 0 0.640 0.630 0.670 0.640 0.660 352,000 231,920 0.6589 0.582 0.573 0.609 0.582 0.600 387,291 0.5988 3.23%
2013-05-10 0 0.620 0.620 0.660 - - 0 0 - 0.564 0.564 0.600 - - 0 - 0.00%
2013-05-09 0 0.620 0.620 0.660 0.620 0.620 24,000 14,880 0.6200 0.564 0.564 0.600 0.564 0.564 26,406 0.5635 0.00%
2013-05-08 0 0.620 0.620 0.680 - - 0 0 - 0.564 0.564 0.618 - - 0 - 0.00%
2013-05-07 0 0.620 0.620 0.670 0.620 0.620 96,000 59,520 0.6200 0.564 0.564 0.609 0.564 0.564 105,625 0.5635 0.00%
2013-05-06 0 0.620 0.580 0.620 - - 0 0 - 0.564 0.527 0.564 - - 0 - 0.00%
2013-05-03 0 0.620 0.600 0.680 - - 400,000 248,000 0.6200 0.564 0.545 0.618 - - 440,103 0.5635 0.00%
2013-05-02 0 0.620 0.620 0.680 - - 0 0 - 0.564 0.564 0.618 - - 0 - 0.00%
2013-04-30 0 0.620 0.620 0.660 0.620 0.640 224,000 139,360 0.6221 0.564 0.564 0.600 0.564 0.582 246,458 0.5655 3.33%
2013-04-29 0 0.600 0.570 0.670 0.600 0.600 24,000 14,400 0.6000 0.545 0.518 0.609 0.545 0.545 26,406 0.5453 -3.23%
2013-04-26 0 0.620 0.520 0.670 - - 0 0 - 0.564 0.473 0.609 - - 0 - 0.00%
2013-04-25 0 0.620 0.520 0.670 - - 0 0 - 0.564 0.473 0.609 - - 0 - 0.00%
2013-04-24 0 0.620 0.520 0.650 - - 0 0 - 0.564 0.473 0.591 - - 0 - 0.00%
2013-04-23 0 0.620 0.520 0.670 - - 0 0 - 0.564 0.473 0.609 - - 0 - 0.00%
2013-04-22 0 0.620 0.500 0.630 - - 0 0 - 0.564 0.454 0.573 - - 0 - 0.00%
2013-04-19 0 0.620 0.530 0.640 - - 0 0 - 0.564 0.482 0.582 - - 0 - 0.00%
2013-04-18 0 0.620 0.520 0.640 - - 0 0 - 0.564 0.473 0.582 - - 0 - 0.00%
2013-04-17 0 0.620 0.550 0.640 - - 0 0 - 0.564 0.500 0.582 - - 0 - 0.00%
2013-04-16 0 0.620 0.580 0.620 - - 0 0 - 0.564 0.527 0.564 - - 0 - -3.12%
2013-04-15 0 0.640 0.560 0.640 - - 0 0 - 0.582 0.509 0.582 - - 0 - 0.00%
2013-04-12 0 0.640 0.600 0.640 - - 0 0 - 0.582 0.545 0.582 - - 0 - -1.54%
2013-04-11 0 0.650 0.600 0.650 - - 0 0 - 0.591 0.545 0.591 - - 0 - 0.00%
2013-04-10 0 0.650 0.600 0.650 0.650 0.650 24,000 15,600 0.6500 0.591 0.545 0.591 0.591 0.591 26,406 0.5908 10.17%
2013-04-09 0 0.590 0.590 0.650 0.570 0.640 440,000 257,680 0.5856 0.536 0.536 0.591 0.518 0.582 484,114 0.5323 -7.81%
2013-04-08 0 0.640 0.640 0.690 - - 0 0 - 0.582 0.582 0.627 - - 0 - 0.00%
2013-04-05 0 0.640 0.640 0.690 0.620 0.620 8,000 4,960 0.6200 0.582 0.582 0.627 0.564 0.564 8,802 0.5635 -7.25%
2013-04-03 0 0.690 0.650 0.700 - - 0 0 - 0.627 0.591 0.636 - - 0 - 0.00%
2013-04-02 0 0.690 0.650 0.700 0.690 0.720 136,000 94,960 0.6982 0.627 0.591 0.636 0.627 0.654 149,635 0.6346 -1.43%
2013-03-28 0 0.700 0.690 0.700 0.690 0.730 88,000 61,600 0.7000 0.636 0.627 0.636 0.627 0.663 96,823 0.6362 1.45%
2013-03-27 0 0.690 0.690 0.700 0.680 0.700 152,000 103,680 0.6821 0.627 0.627 0.636 0.618 0.636 167,239 0.6200 0.00%
2013-03-26 0 0.690 0.690 0.700 0.690 0.720 200,000 140,160 0.7008 0.627 0.627 0.636 0.627 0.654 220,052 0.6369 4.55%
2013-03-25 0 0.660 0.660 0.720 - - 0 0 - 0.600 0.600 0.654 - - 0 - 0.00%
2013-03-22 0 0.660 0.640 0.660 0.630 0.710 120,000 80,960 0.6747 0.600 0.582 0.600 0.573 0.645 132,031 0.6132 6.45%
2013-03-21 0 0.620 0.620 0.700 0.620 0.640 64,000 40,480 0.6325 0.564 0.564 0.636 0.564 0.582 70,417 0.5749 -3.12%
2013-03-20 0 0.640 0.620 0.660 0.640 0.760 3,216,000 2,105,120 0.6546 0.582 0.564 0.600 0.582 0.691 3,538,431 0.5949 8.47%
2013-03-19 0 0.590 0.570 0.650 0.590 0.590 24,000 14,160 0.5900 0.536 0.518 0.591 0.536 0.536 26,406 0.5362 5.36%
2013-03-18 0 0.560 0.560 0.610 0.560 0.560 24,000 13,440 0.5600 0.509 0.509 0.554 0.509 0.509 26,406 0.5090 0.00%
2013-03-15 0 0.560 0.560 0.610 0.560 0.590 440,000 248,320 0.5644 0.509 0.509 0.554 0.509 0.536 484,114 0.5129 -5.08%
2013-03-14 0 0.590 0.590 0.640 - - 0 0 - 0.536 0.536 0.582 - - 0 - 0.00%
2013-03-13 0 0.590 0.550 0.630 - - 0 0 - 0.536 0.500 0.573 - - 0 - 0.00%
2013-03-12 0 0.590 0.550 0.630 - - 0 0 - 0.536 0.500 0.573 - - 0 - 0.00%
2013-03-11 0 0.590 0.550 0.630 - - 0 0 - 0.536 0.500 0.573 - - 0 - 0.00%
2013-03-08 0 0.590 0.580 0.640 0.590 0.650 48,000 29,760 0.6200 0.536 0.527 0.582 0.536 0.591 52,812 0.5635 -6.35%
2013-03-07 0 0.630 0.600 0.650 0.630 0.630 24,000 15,120 0.6300 0.573 0.545 0.591 0.573 0.573 26,406 0.5726 -3.08%
2013-03-06 0 0.650 0.610 0.660 0.600 0.660 256,000 166,560 0.6506 0.591 0.554 0.600 0.545 0.600 281,666 0.5913 14.04%
2013-03-05 0 0.570 0.570 0.630 0.560 0.570 168,000 94,320 0.5614 0.518 0.518 0.573 0.509 0.518 184,843 0.5103 -8.06%
2013-03-04 0 0.620 0.560 0.640 - - 0 0 - 0.564 0.509 0.582 - - 0 - 0.00%
2013-03-01 0 0.620 0.610 0.640 0.600 0.640 1,408,000 891,520 0.6332 0.564 0.554 0.582 0.545 0.582 1,549,164 0.5755 -1.59%
2013-02-28 0 0.630 0.570 0.630 0.600 0.640 1,328,000 848,960 0.6393 0.573 0.518 0.573 0.545 0.582 1,461,143 0.5810 8.62%
2013-02-27 0 0.580 0.540 0.600 - - 0 0 - 0.527 0.491 0.545 - - 0 - 0.00%
2013-02-26 0 0.580 0.540 0.600 - - 0 0 - 0.527 0.491 0.545 - - 0 - 0.00%
2013-02-25 0 0.580 0.540 0.600 - - 0 0 - 0.527 0.491 0.545 - - 0 - 0.00%
2013-02-22 0 0.580 0.540 0.600 - - 0 0 - 0.527 0.491 0.545 - - 0 - 0.00%
2013-02-21 0 0.580 0.540 0.590 - - 0 0 - 0.527 0.491 0.536 - - 0 - 0.00%
2013-02-20 0 0.580 0.550 0.600 0.580 0.580 24,000 13,920 0.5800 0.527 0.500 0.545 0.527 0.527 26,406 0.5271 -1.69%
2013-02-19 0 0.590 0.570 0.590 0.560 0.640 176,000 103,600 0.5886 0.536 0.518 0.536 0.509 0.582 193,645 0.5350 7.27%
2013-02-18 0 0.550 0.550 0.590 0.530 0.540 488,000 262,480 0.5379 0.500 0.500 0.536 0.482 0.491 536,926 0.4889 3.77%
2013-02-15 0 0.530 0.430 0.590 - - 0 0 - 0.482 0.391 0.536 - - 0 - 0.00%
2013-02-14 0 0.530 0.430 0.530 - - 0 0 - 0.482 0.391 0.482 - - 0 - 0.00%
2013-02-08 0 0.530 0.510 0.590 - - 0 0 - 0.482 0.464 0.536 - - 0 - 0.00%
2013-02-07 0 0.530 0.490 0.530 - - 0 0 - 0.482 0.445 0.482 - - 0 - 0.00%
2013-02-06 0 0.530 0.510 0.530 - - 0 0 - 0.482 0.464 0.482 - - 0 - 0.00%
2013-02-05 0 0.530 0.510 0.590 - - 0 0 - 0.482 0.464 0.536 - - 0 - 0.00%
2013-02-04 0 0.530 0.510 0.550 - - 0 0 - 0.482 0.464 0.500 - - 0 - 0.00%
2013-02-01 0 0.530 0.510 0.580 - - 0 0 - 0.482 0.464 0.527 - - 0 - 0.00%
2013-01-31 0 0.530 0.510 0.550 - - 0 0 - 0.482 0.464 0.500 - - 0 - 0.00%
2013-01-30 0 0.530 0.510 0.550 - - 0 0 - 0.482 0.464 0.500 - - 0 - 0.00%
2013-01-29 0 0.530 0.510 0.530 - - 0 0 - 0.482 0.464 0.482 - - 0 - 0.00%
2013-01-28 0 0.530 0.510 0.580 - - 0 0 - 0.482 0.464 0.527 - - 0 - 0.00%
2013-01-25 0 0.530 0.510 0.530 - - 0 0 - 0.482 0.464 0.482 - - 0 - 0.00%
2013-01-24 0 0.530 0.510 0.550 - - 0 0 - 0.482 0.464 0.500 - - 0 - 0.00%
2013-01-23 0 0.530 0.510 0.550 - - 0 0 - 0.482 0.464 0.500 - - 0 - 0.00%
2013-01-22 0 0.530 0.510 0.590 - - 0 0 - 0.482 0.464 0.536 - - 0 - 0.00%
2013-01-21 0 0.530 0.510 0.590 - - 0 0 - 0.482 0.464 0.536 - - 0 - 0.00%
2013-01-18 0 0.530 0.530 0.540 0.530 0.530 64,000 33,920 0.5300 0.482 0.482 0.491 0.482 0.482 70,417 0.4817 3.92%
2013-01-17 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.464 0.464 0.482 0.464 0.464 35,208 0.4635 0.00%
2013-01-16 0 0.510 0.510 0.530 - - 0 0 - 0.464 0.464 0.482 - - 0 - 0.00%
2013-01-15 0 0.510 0.510 0.530 0.510 0.510 80,000 40,800 0.5100 0.464 0.464 0.482 0.464 0.464 88,021 0.4635 0.00%
2013-01-14 0 0.510 0.510 0.530 - - 0 0 - 0.464 0.464 0.482 - - 0 - 0.00%
2013-01-11 0 0.510 0.510 0.530 - - 0 0 - 0.464 0.464 0.482 - - 0 - 0.00%
2013-01-10 0 0.510 0.510 0.520 0.510 0.510 357,344 182,192 0.5099 0.464 0.464 0.473 0.464 0.464 393,171 0.4634 0.00%
2013-01-09 0 0.510 0.500 0.510 0.510 0.510 80,000 40,800 0.5100 0.464 0.454 0.464 0.464 0.464 88,021 0.4635 2.00%
2013-01-08 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2013-01-07 0 0.500 0.500 0.520 0.500 0.500 42,305 21,129 0.4994 0.454 0.454 0.473 0.454 0.454 46,546 0.4539 -1.96%
2013-01-04 0 0.510 0.510 0.530 0.510 0.510 896,000 456,960 0.5100 0.464 0.464 0.482 0.464 0.464 985,831 0.4635 0.00%
2013-01-03 0 0.510 0.500 0.510 0.510 0.520 968,000 494,640 0.5110 0.464 0.454 0.464 0.464 0.473 1,065,050 0.4644 0.00%
2013-01-02 0 0.510 0.510 0.530 0.510 0.510 3,232,000 1,648,320 0.5100 0.464 0.464 0.482 0.464 0.464 3,556,035 0.4635 0.00%
2012-12-31 0 0.510 0.500 0.510 0.510 0.510 2,000,000 1,020,000 0.5100 0.464 0.454 0.464 0.464 0.464 2,200,517 0.4635 0.00%
2012-12-28 0 0.510 0.500 0.520 0.510 0.510 1,304,000 665,040 0.5100 0.464 0.454 0.473 0.464 0.464 1,434,737 0.4635 0.00%
2012-12-27 0 0.510 0.500 0.510 0.510 0.510 624,000 318,240 0.5100 0.464 0.454 0.464 0.464 0.464 686,561 0.4635 2.00%
2012-12-24 0 0.500 0.500 0.510 0.500 0.510 336,000 169,360 0.5040 0.454 0.454 0.464 0.454 0.464 369,687 0.4581 -1.96%
2012-12-21 0 0.510 0.500 0.510 - - 0 0 - 0.464 0.454 0.464 - - 0 - 0.00%
2012-12-20 0 0.510 0.500 0.510 - - 0 0 - 0.464 0.454 0.464 - - 0 - 0.00%
2012-12-19 0 0.510 0.500 0.510 0.510 0.510 600,000 306,000 0.5100 0.464 0.454 0.464 0.464 0.464 660,155 0.4635 0.00%
2012-12-18 0 0.510 0.500 0.510 - - 0 0 - 0.464 0.454 0.464 - - 0 - -1.92%
2012-12-17 0 0.520 0.500 0.520 0.520 0.520 24,000 12,480 0.5200 0.473 0.454 0.473 0.473 0.473 26,406 0.4726 4.00%
2012-12-14 0 0.500 0.500 0.520 - - 8,000 4,000 0.5000 0.454 0.454 0.473 - - 8,802 0.4544 0.00%
2012-12-13 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-12 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-11 0 0.500 0.500 0.520 0.500 0.500 344,000 172,000 0.5000 0.454 0.454 0.473 0.454 0.454 378,489 0.4544 0.00%
2012-12-10 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-07 0 0.500 0.500 0.520 0.500 0.500 48,000 24,000 0.5000 0.454 0.454 0.473 0.454 0.454 52,812 0.4544 0.00%
2012-12-06 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-05 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-04 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-12-03 0 0.500 0.500 0.520 0.500 0.500 24,000 12,000 0.5000 0.454 0.454 0.473 0.454 0.454 26,406 0.4544 0.00%
2012-11-30 0 0.500 0.495 0.510 0.500 0.500 64,000 32,000 0.5000 0.454 0.450 0.464 0.454 0.454 70,417 0.4544 0.00%
2012-11-29 0 0.500 0.490 0.520 - - 0 0 - 0.454 0.445 0.473 - - 0 - 0.00%
2012-11-28 0 0.500 0.490 0.510 - - 0 0 - 0.454 0.445 0.464 - - 0 - 0.00%
2012-11-27 0 0.500 0.490 0.520 - - 0 0 - 0.454 0.445 0.473 - - 0 - 0.00%
2012-11-26 0 0.500 0.480 0.510 - - 0 0 - 0.454 0.436 0.464 - - 0 - 0.00%
2012-11-23 0 0.500 0.500 0.510 0.500 0.510 176,000 89,680 0.5095 0.454 0.454 0.464 0.454 0.464 193,645 0.4631 0.00%
2012-11-22 0 0.500 0.450 0.520 0.500 0.500 200,000 100,000 0.5000 0.454 0.409 0.473 0.454 0.454 220,052 0.4544 0.00%
2012-11-21 0 0.500 0.500 0.520 0.500 0.500 400,000 200,000 0.5000 0.454 0.454 0.473 0.454 0.454 440,103 0.4544 0.00%
2012-11-20 0 0.500 0.500 0.520 - - 0 0 - 0.454 0.454 0.473 - - 0 - 0.00%
2012-11-19 0 0.500 0.500 0.510 0.500 0.500 576,000 288,000 0.5000 0.454 0.454 0.464 0.454 0.454 633,749 0.4544 0.00%
2012-11-16 0 0.500 0.450 0.520 - - 0 0 - 0.454 0.409 0.473 - - 0 - 0.00%
2012-11-15 0 0.500 0.450 0.510 - - 0 0 - 0.454 0.409 0.464 - - 0 - 0.00%
2012-11-14 0 0.500 0.480 0.510 0.500 0.500 240,000 120,000 0.5000 0.454 0.436 0.464 0.454 0.454 264,062 0.4544 0.00%
2012-11-13 0 0.500 0.500 0.520 0.500 0.500 160,000 80,000 0.5000 0.454 0.454 0.473 0.454 0.454 176,041 0.4544 -1.96%
2012-11-12 0 0.510 0.500 0.520 - - 0 0 - 0.464 0.454 0.473 - - 0 - 0.00%
2012-11-09 0 0.510 0.500 0.520 - - 0 0 - 0.464 0.454 0.473 - - 0 - 0.00%
2012-11-08 0 0.510 0.500 0.520 0.510 0.510 232,000 118,320 0.5100 0.464 0.454 0.473 0.464 0.464 255,260 0.4635 0.00%
2012-11-07 0 0.510 0.450 0.510 0.510 0.510 424,000 216,240 0.5100 0.464 0.409 0.464 0.464 0.464 466,510 0.4635 0.00%
2012-11-06 0 0.510 0.510 0.530 0.500 0.520 1,080,000 555,200 0.5141 0.464 0.464 0.482 0.454 0.473 1,188,279 0.4672 0.00%
2012-11-05 0 0.510 0.510 0.530 0.490 0.510 856,000 436,400 0.5098 0.464 0.464 0.482 0.445 0.464 941,821 0.4634 0.00%
2012-11-02 0 0.510 0.480 0.510 0.500 0.510 240,000 121,520 0.5063 0.464 0.436 0.464 0.454 0.464 264,062 0.4602 -3.77%
2012-11-01 0 0.530 0.500 0.550 0.520 0.530 64,000 33,760 0.5275 0.482 0.454 0.500 0.473 0.482 70,417 0.4794 6.00%
2012-10-31 0 0.500 0.490 0.500 0.500 0.500 72,000 36,000 0.5000 0.454 0.445 0.454 0.454 0.454 79,219 0.4544 1.01%
2012-10-30 0 0.495 0.495 0.540 - - 0 0 - 0.450 0.450 0.491 - - 0 - 1.02%
2012-10-29 0 0.490 0.490 0.540 - - 0 0 - 0.445 0.445 0.491 - - 0 - 0.00%
2012-10-26 0 0.490 0.490 0.540 - - 0 0 - 0.445 0.445 0.491 - - 0 - 0.00%
2012-10-25 0 0.490 0.490 0.530 0.490 0.500 32,000 15,600 0.4875 0.445 0.445 0.482 0.445 0.454 35,208 0.4431 0.00%
2012-10-24 0 0.490 0.490 0.530 0.490 0.490 16,000 7,840 0.4900 0.445 0.445 0.482 0.445 0.445 17,604 0.4453 1.03%
2012-10-22 0 0.485 0.485 0.530 0.485 0.485 40,000 19,400 0.4850 0.441 0.441 0.482 0.441 0.441 44,010 0.4408 0.00%
2012-10-19 0 0.485 0.485 0.530 0.480 0.480 48,000 23,040 0.4800 0.441 0.441 0.482 0.436 0.436 52,812 0.4363 -3.00%
2012-10-18 0 0.500 0.480 0.500 - - 0 0 - 0.454 0.436 0.454 - - 0 - 0.00%
2012-10-17 0 0.500 0.485 0.500 - - 0 0 - 0.454 0.441 0.454 - - 0 - 0.00%
2012-10-16 0 0.500 0.500 0.510 - - 0 0 - 0.454 0.454 0.464 - - 0 - 0.00%
2012-10-15 0 0.500 0.450 0.520 - - 0 0 - 0.454 0.409 0.473 - - 0 - 0.00%
2012-10-12 0 0.500 0.450 0.530 - - 0 0 - 0.454 0.409 0.482 - - 0 - 0.00%
2012-10-11 0 0.500 0.450 0.550 - - 0 0 - 0.454 0.409 0.500 - - 0 - 0.00%
2012-10-10 0 0.500 0.450 0.500 - - 0 0 - 0.454 0.409 0.454 - - 0 - 0.00%
2012-10-09 0 0.500 0.460 0.500 - - 0 0 - 0.454 0.418 0.454 - - 0 - 0.00%
2012-10-08 0 0.500 0.470 0.520 0.500 0.500 48,000 24,000 0.5000 0.454 0.427 0.473 0.454 0.454 52,812 0.4544 0.00%
2012-10-05 0 0.500 0.450 0.500 - - 0 0 - 0.454 0.409 0.454 - - 0 - 0.00%
2012-10-04 0 0.500 0.450 0.500 0.500 0.500 8,000 4,000 0.5000 0.454 0.409 0.454 0.454 0.454 8,802 0.4544 0.00%
2012-10-03 0 0.500 0.460 0.500 0.500 0.500 8,000 4,000 0.5000 0.454 0.418 0.454 0.454 0.454 8,802 0.4544 -1.96%
2012-09-28 0 0.510 0.500 0.510 0.480 0.510 488,000 244,640 0.5013 0.464 0.454 0.464 0.436 0.464 536,926 0.4556 5.15%
2012-09-27 0 0.485 0.460 0.485 0.485 0.490 248,000 121,280 0.4890 0.441 0.418 0.441 0.441 0.445 272,864 0.4445 5.43%
2012-09-26 0 0.460 0.460 0.480 - - 0 0 - 0.418 0.418 0.436 - - 0 - 1.10%
2012-09-25 0 0.455 0.450 0.480 - - 0 0 - 0.414 0.409 0.436 - - 0 - 0.00%
2012-09-24 0 0.455 0.450 0.490 - - 0 0 - 0.414 0.409 0.445 - - 0 - 0.00%
2012-09-21 0 0.455 0.450 0.480 0.455 0.455 752,000 342,160 0.4550 0.414 0.409 0.436 0.414 0.414 827,394 0.4135 0.00%
2012-09-20 0 0.455 0.455 0.480 0.455 0.460 464,000 212,040 0.4570 0.414 0.414 0.436 0.414 0.418 510,520 0.4153 3.41%
2012-09-19 0 0.440 0.440 0.455 - - 0 0 - 0.400 0.400 0.414 - - 0 - 0.00%
2012-09-18 0 0.440 0.440 0.450 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2012-09-17 0 0.440 0.415 0.440 - - 0 0 - 0.400 0.377 0.400 - - 0 - -2.22%
2012-09-14 0 0.450 0.410 0.450 - - 0 0 - 0.409 0.373 0.409 - - 0 - 0.00%
2012-09-13 0 0.450 0.410 0.450 - - 0 0 - 0.409 0.373 0.409 - - 0 - 0.00%
2012-09-12 0 0.450 0.415 0.450 - - 0 0 - 0.409 0.377 0.409 - - 0 - 0.00%
2012-09-11 0 0.450 0.410 0.450 - - 0 0 - 0.409 0.373 0.409 - - 0 - 0.00%
2012-09-10 0 0.450 0.410 0.450 - - 0 0 - 0.409 0.373 0.409 - - 0 - 0.00%
2012-09-07 0 0.450 0.410 0.450 - - 0 0 - 0.409 0.373 0.409 - - 0 - 0.00%
2012-09-06 0 0.450 0.415 0.455 - - 0 0 - 0.409 0.377 0.414 - - 0 - 0.00%
2012-09-05 0 0.450 0.425 0.455 0.450 0.450 16,000 7,200 0.4500 0.409 0.386 0.414 0.409 0.409 17,604 0.4090 0.00%
2012-09-04 0 0.450 0.410 0.450 0.450 0.450 184,000 82,800 0.4500 0.409 0.373 0.409 0.409 0.409 202,448 0.4090 1.12%
2012-09-03 0 0.445 0.420 0.445 - - 0 0 - 0.404 0.382 0.404 - - 0 - 0.00%
2012-08-31 0 0.445 0.415 0.445 0.445 0.445 48,000 21,360 0.4450 0.404 0.377 0.404 0.404 0.404 52,812 0.4045 4.71%
2012-08-30 0 0.425 0.410 0.445 - - 0 0 - 0.386 0.373 0.404 - - 0 - 0.00%
2012-08-29 0 0.425 0.410 0.425 - - 0 0 - 0.386 0.373 0.386 - - 0 - 0.00%
2012-08-28 0 0.425 0.415 0.425 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2012-08-27 0 0.425 0.425 0.450 - - 48,000 21,600 0.4500 0.386 0.386 0.409 - - 52,812 0.4090 3.66%
2012-08-24 0 0.410 0.405 0.450 - - 32,000 14,240 0.4450 0.373 0.368 0.409 - - 35,208 0.4045 0.00%
2012-08-23 0 0.410 0.400 0.445 - - 0 0 - 0.373 0.364 0.404 - - 0 - 0.00%
2012-08-22 0 0.410 0.405 0.445 - - 0 0 - 0.373 0.368 0.404 - - 0 - 0.00%
2012-08-21 0 0.410 0.405 0.435 0.400 0.430 136,000 58,080 0.4271 0.373 0.368 0.395 0.364 0.391 149,635 0.3881 0.00%
2012-08-20 0 0.410 0.405 0.430 - - 0 0 - 0.373 0.368 0.391 - - 0 - 0.00%
2012-08-17 0 0.410 0.410 0.430 0.410 0.415 584,000 242,880 0.4159 0.373 0.373 0.391 0.373 0.377 642,551 0.3780 -1.20%
2012-08-16 0 0.415 0.415 0.430 0.415 0.445 160,000 67,360 0.4210 0.377 0.377 0.391 0.377 0.404 176,041 0.3826 -10.75%
2012-08-15 0 0.465 0.420 0.465 0.430 0.465 24,000 10,880 0.4533 0.423 0.382 0.423 0.391 0.423 26,406 0.4120 0.00%
2012-08-14 0 0.465 0.410 0.465 - - 0 0 - 0.423 0.373 0.423 - - 0 - 0.00%
2012-08-13 0 0.465 0.410 0.470 0.400 0.465 360,000 150,040 0.4168 0.423 0.373 0.427 0.364 0.423 396,093 0.3788 -3.12%
2012-08-10 0 0.480 0.450 0.485 0.420 0.480 176,000 77,200 0.4386 0.436 0.409 0.441 0.382 0.436 193,645 0.3987 2.13%
2012-08-09 0 0.470 0.465 0.495 0.400 1.000 608,000 294,640 0.4846 0.427 0.423 0.450 0.364 0.909 668,957 0.4404 25.33%
2012-08-08 0 0.375 0.375 0.400 - - 0 0 - 0.341 0.341 0.364 - - 0 - 0.00%
2012-08-07 0 0.375 0.375 0.400 - - 0 0 - 0.341 0.341 0.364 - - 0 - 0.00%
2012-08-06 0 0.375 0.375 0.400 0.375 0.375 56,000 21,000 0.3750 0.341 0.341 0.364 0.341 0.341 61,614 0.3408 0.00%
2012-08-03 0 0.375 0.375 0.400 - - 0 0 - 0.341 0.341 0.364 - - 0 - 0.00%
2012-08-02 0 0.375 0.375 0.420 - - 0 0 - 0.341 0.341 0.382 - - 0 - 0.00%
2012-08-01 0 0.375 0.375 0.400 - - 0 0 - 0.341 0.341 0.364 - - 0 - 0.00%
2012-07-31 0 0.375 0.375 0.390 0.375 0.375 64,000 24,000 0.3750 0.341 0.341 0.354 0.341 0.341 70,417 0.3408 -3.85%
2012-07-30 0 0.390 0.375 0.390 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2012-07-27 0 0.390 0.375 0.390 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2012-07-26 0 0.390 0.375 0.390 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2012-07-25 0 0.390 0.375 0.390 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2012-07-24 0 0.390 0.390 - - - 0 0 - 0.354 0.354 - - - 0 - 4.00%
2012-07-23 0 0.375 0.375 0.400 - - 0 0 - 0.341 0.341 0.364 - - 0 - 0.00%
2012-07-20 0 0.375 0.375 0.385 0.375 0.375 8,000 3,000 0.3750 0.341 0.341 0.350 0.341 0.341 8,802 0.3408 0.00%
2012-07-19 0 0.375 0.375 0.385 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2012-07-18 0 0.375 0.375 0.385 0.375 0.375 64,000 24,000 0.3750 0.341 0.341 0.350 0.341 0.341 70,417 0.3408 -2.60%
2012-07-17 0 0.385 0.375 0.385 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2012-07-16 0 0.385 0.375 0.390 - - 0 0 - 0.350 0.341 0.354 - - 0 - 0.00%
2012-07-13 0 0.385 0.375 0.390 - - 0 0 - 0.350 0.341 0.354 - - 0 - 0.00%
2012-07-12 0 0.385 0.375 0.390 - - 0 0 - 0.350 0.341 0.354 - - 0 - 0.00%
2012-07-11 0 0.385 0.375 0.385 - - 0 0 - 0.350 0.341 0.350 - - 0 - -1.28%
2012-07-10 0 0.390 0.375 0.390 - - 0 0 - 0.354 0.341 0.354 - - 0 - 0.00%
2012-07-09 0 0.390 0.375 0.400 - - 0 0 - 0.354 0.341 0.364 - - 0 - 0.00%
2012-07-06 0 0.390 0.375 0.400 0.390 0.390 120,000 46,800 0.3900 0.354 0.341 0.364 0.354 0.354 132,031 0.3545 4.00%
2012-07-05 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-07-04 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-07-03 0 0.375 0.375 0.390 0.375 0.375 208,000 78,000 0.3750 0.341 0.341 0.354 0.341 0.341 228,854 0.3408 0.00%
2012-06-29 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-28 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-27 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-26 0 0.375 0.375 0.390 0.375 0.375 480,000 180,000 0.3750 0.341 0.341 0.354 0.341 0.341 528,124 0.3408 0.00%
2012-06-25 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-22 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-21 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-20 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-19 0 0.375 0.375 0.390 0.375 0.375 360,000 135,000 0.3750 0.341 0.341 0.354 0.341 0.341 396,093 0.3408 0.00%
2012-06-18 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-15 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-14 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2012-06-13 0 0.375 0.375 0.390 0.375 0.375 64,000 24,000 0.3750 0.341 0.341 0.354 0.341 0.341 70,417 0.3408 0.00%
2012-06-12 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 1.35%
2012-06-11 0 0.370 0.370 0.380 0.370 0.390 168,000 64,880 0.3862 0.336 0.336 0.345 0.336 0.354 184,843 0.3510 -2.63%
2012-06-08 0 0.380 0.365 0.390 - - 0 0 - 0.345 0.332 0.354 - - 0 - 0.00%
2012-06-07 0 0.380 0.365 0.390 - - 0 0 - 0.345 0.332 0.354 - - 0 - 0.00%
2012-06-06 0 0.380 0.365 0.380 - - 0 0 - 0.345 0.332 0.345 - - 0 - 0.00%
2012-06-05 0 0.380 0.365 0.380 0.390 0.390 8,000 3,120 0.3900 0.345 0.332 0.345 0.354 0.354 8,802 0.3545 2.70%
2012-06-04 0 0.370 0.370 0.390 0.365 0.370 152,000 56,200 0.3697 0.336 0.336 0.354 0.332 0.336 167,239 0.3360 0.00%
2012-06-01 0 0.370 0.365 0.380 - - 0 0 - 0.336 0.332 0.345 - - 0 - 0.00%
2012-05-31 0 0.370 0.365 0.390 - - 0 0 - 0.336 0.332 0.354 - - 0 - 0.00%
2012-05-30 0 0.370 0.365 0.400 - - 0 0 - 0.336 0.332 0.364 - - 0 - 0.00%
2012-05-29 0 0.370 0.370 0.380 - - 0 0 - 0.336 0.336 0.345 - - 0 - 1.37%
2012-05-28 0 0.365 0.365 0.390 0.365 0.365 232,000 84,680 0.3650 0.332 0.332 0.354 0.332 0.332 255,260 0.3317 -1.35%
2012-05-25 0 0.370 0.385 0.390 0.370 0.370 16,000 5,920 0.3700 0.336 0.350 0.354 0.336 0.336 17,604 0.3363 0.00%
2012-05-24 0 0.370 0.365 0.390 - - 0 0 - 0.336 0.332 0.354 - - 0 - 0.00%
2012-05-23 0 0.370 0.365 0.390 - - 0 0 - 0.336 0.332 0.354 - - 0 - 0.00%
2012-05-22 0 0.370 0.365 0.390 - - 0 0 - 0.336 0.332 0.354 - - 0 - 0.00%
2012-05-21 0 0.370 0.370 0.390 0.365 0.370 336,000 124,240 0.3698 0.336 0.336 0.354 0.332 0.336 369,687 0.3361 0.00%
2012-05-18 0 0.370 0.365 0.380 - - 0 0 - 0.336 0.332 0.345 - - 0 - 0.00%
2012-05-17 0 0.370 0.370 0.390 - - 0 0 - 0.336 0.336 0.354 - - 0 - 0.00%
2012-05-16 0 0.370 0.370 0.395 0.370 0.370 8,000 2,960 0.3700 0.336 0.336 0.359 0.336 0.336 8,802 0.3363 -2.63%
2012-05-15 0 0.380 0.370 0.395 0.380 0.380 40,000 15,200 0.3800 0.345 0.336 0.359 0.345 0.345 44,010 0.3454 -2.56%
2012-05-14 0 0.390 0.390 0.395 0.390 0.390 168,000 65,520 0.3900 0.354 0.354 0.359 0.354 0.354 184,843 0.3545 5.41%
2012-05-11 0 0.370 0.365 0.385 - - 0 0 - 0.336 0.332 0.350 - - 0 - 0.00%
2012-05-10 0 0.370 0.370 0.380 0.370 0.370 176,000 65,120 0.3700 0.336 0.336 0.345 0.336 0.336 193,645 0.3363 1.37%
2012-05-09 0 0.365 0.350 0.390 - - 0 0 - 0.332 0.318 0.354 - - 0 - 0.00%
2012-05-08 0 0.365 0.350 0.390 - - 0 0 - 0.332 0.318 0.354 - - 0 - 0.00%
2012-05-07 0 0.365 0.350 0.390 - - 240,000 86,400 0.3600 0.332 0.318 0.354 - - 264,062 0.3272 0.00%
2012-05-04 0 0.365 0.360 0.390 - - 0 0 - 0.332 0.327 0.354 - - 0 - 0.00%
2012-05-03 0 0.365 0.360 0.365 - - 0 0 - 0.332 0.327 0.332 - - 0 - 0.00%
2012-05-02 0 0.365 0.360 0.380 - - 0 0 - 0.332 0.327 0.345 - - 0 - 0.00%
2012-04-30 0 0.365 0.360 0.380 - - 0 0 - 0.332 0.327 0.345 - - 0 - 0.00%
2012-04-27 0 0.365 0.360 0.380 - - 0 0 - 0.332 0.327 0.345 - - 0 - 0.00%
2012-04-26 0 0.365 0.360 0.390 - - 0 0 - 0.332 0.327 0.354 - - 0 - 0.00%
2012-04-25 0 0.365 0.360 0.390 0.360 0.365 48,000 17,320 0.3608 0.332 0.327 0.354 0.327 0.332 52,812 0.3280 -6.41%
2012-04-24 0 0.390 0.360 0.395 0.390 0.390 240,000 93,600 0.3900 0.354 0.327 0.359 0.354 0.354 264,062 0.3545 8.33%
2012-04-23 0 0.360 0.350 0.390 - - 0 0 - 0.327 0.318 0.354 - - 0 - 0.00%
2012-04-20 0 0.360 0.350 0.390 - - 0 0 - 0.327 0.318 0.354 - - 0 - 0.00%
2012-04-19 0 0.360 0.350 0.390 - - 0 0 - 0.327 0.318 0.354 - - 0 - 0.00%
2012-04-18 0 0.360 0.350 0.370 - - 0 0 - 0.327 0.318 0.336 - - 0 - 0.00%
2012-04-17 0 0.360 0.350 0.385 - - 0 0 - 0.327 0.318 0.350 - - 0 - 0.00%
2012-04-16 0 0.360 0.350 0.390 - - 0 0 - 0.327 0.318 0.354 - - 0 - 0.00%
2012-04-13 0 0.360 0.350 0.370 - - 0 0 - 0.327 0.318 0.336 - - 0 - 0.00%
2012-04-12 0 0.360 0.355 0.370 - - 0 0 - 0.327 0.323 0.336 - - 0 - 0.00%
2012-04-11 0 0.360 0.350 0.370 0.360 0.360 200,000 72,000 0.3600 0.327 0.318 0.336 0.327 0.327 220,052 0.3272 0.00%
2012-04-10 0 0.360 0.355 0.370 - - 0 0 - 0.327 0.323 0.336 - - 0 - 0.00%
2012-04-05 0 0.360 0.360 0.375 0.360 0.360 400,000 144,000 0.3600 0.327 0.327 0.341 0.327 0.327 440,103 0.3272 0.00%
2012-04-03 0 0.360 0.360 0.395 0.360 0.370 152,000 54,960 0.3616 0.327 0.327 0.359 0.327 0.336 167,239 0.3286 -2.70%
2012-04-02 0 0.370 0.360 0.370 0.360 0.370 96,000 34,720 0.3617 0.336 0.327 0.336 0.327 0.336 105,625 0.3287 1.37%
2012-03-30 0 0.365 0.365 0.375 - - 0 0 - 0.332 0.332 0.341 - - 0 - 0.00%
2012-03-29 0 0.365 0.365 0.395 - - 0 0 - 0.332 0.332 0.359 - - 0 - 1.39%
2012-03-28 0 0.360 0.360 0.385 - - 0 0 - 0.327 0.327 0.350 - - 0 - 1.41%
2012-03-27 0 0.355 0.355 0.390 - - 0 0 - 0.323 0.323 0.354 - - 0 - 1.43%
2012-03-26 0 0.350 0.350 0.365 0.350 0.350 64,000 22,400 0.3500 0.318 0.318 0.332 0.318 0.318 70,417 0.3181 -1.41%
2012-03-23 0 0.355 0.350 0.395 - - 0 0 - 0.323 0.318 0.359 - - 0 - 0.00%
2012-03-22 0 0.355 0.350 0.395 - - 0 0 - 0.323 0.318 0.359 - - 0 - 0.00%
2012-03-21 0 0.355 0.350 0.390 - - 0 0 - 0.323 0.318 0.354 - - 0 - 0.00%
2012-03-20 0 0.355 0.320 0.400 - - 0 0 - 0.323 0.291 0.364 - - 0 - 0.00%
2012-03-19 0 0.355 0.320 0.395 - - 0 0 - 0.323 0.291 0.359 - - 0 - 0.00%
2012-03-16 0 0.355 0.320 0.395 - - 0 0 - 0.323 0.291 0.359 - - 0 - 0.00%
2012-03-15 0 0.355 0.320 0.370 - - 0 0 - 0.323 0.291 0.336 - - 0 - 0.00%
2012-03-14 0 0.355 0.325 0.355 0.355 0.355 8,000 2,840 0.3550 0.323 0.295 0.323 0.323 0.323 8,802 0.3227 9.23%
2012-03-13 0 0.325 0.320 0.370 - - 0 0 - 0.295 0.291 0.336 - - 0 - 0.00%
2012-03-12 0 0.325 0.305 0.370 - - 0 0 - 0.295 0.277 0.336 - - 0 - 0.00%
2012-03-09 0 0.325 0.300 0.370 - - 0 0 - 0.295 0.273 0.336 - - 0 - 0.00%
2012-03-08 0 0.325 0.325 0.370 0.320 0.320 8,000 2,560 0.3200 0.295 0.295 0.336 0.291 0.291 8,802 0.2908 -1.52%
2012-03-07 0 0.330 0.305 0.370 - - 0 0 - 0.300 0.277 0.336 - - 0 - 0.00%
2012-03-06 0 0.330 0.305 0.370 - - 0 0 - 0.300 0.277 0.336 - - 0 - 0.00%
2012-03-05 0 0.330 0.330 0.360 0.325 0.330 128,000 41,920 0.3275 0.300 0.300 0.327 0.295 0.300 140,833 0.2977 1.54%
2012-03-02 0 0.325 0.300 0.370 - - 0 0 - 0.295 0.273 0.336 - - 0 - 0.00%
2012-03-01 0 0.325 0.320 0.370 - - 0 0 - 0.295 0.291 0.336 - - 0 - 0.00%
2012-02-29 0 0.325 0.325 0.350 - - 0 0 - 0.295 0.295 0.318 - - 0 - 4.84%
2012-02-28 0 0.310 0.305 0.370 - - 0 0 - 0.282 0.277 0.336 - - 0 - 0.00%
2012-02-27 0 0.310 0.300 0.370 - - 0 0 - 0.282 0.273 0.336 - - 0 - 0.00%
2012-02-24 0 0.310 0.305 0.370 - - 0 0 - 0.282 0.277 0.336 - - 0 - 0.00%
2012-02-23 0 0.310 0.300 0.370 - - 0 0 - 0.282 0.273 0.336 - - 0 - 0.00%
2012-02-22 0 0.310 0.310 0.360 0.300 0.300 16,000 4,800 0.3000 0.282 0.282 0.327 0.273 0.273 17,604 0.2727 -8.82%
2012-02-21 0 0.340 0.300 0.365 - - 0 0 - 0.309 0.273 0.332 - - 0 - 0.00%
2012-02-20 0 0.340 0.305 0.365 - - 0 0 - 0.309 0.277 0.332 - - 0 - 0.00%
2012-02-17 0 0.340 0.310 0.365 - - 0 0 - 0.309 0.282 0.332 - - 0 - 0.00%
2012-02-16 0 0.340 0.320 0.360 0.340 0.340 24,000 8,160 0.3400 0.309 0.291 0.327 0.309 0.309 26,406 0.3090 -5.56%
2012-02-15 0 0.360 0.320 0.360 0.360 0.360 8,000 2,880 0.3600 0.327 0.291 0.327 0.327 0.327 8,802 0.3272 9.09%
2012-02-14 0 0.330 0.305 0.360 - - 0 0 - 0.300 0.277 0.327 - - 0 - 0.00%
2012-02-13 0 0.330 0.305 0.360 - - 0 0 - 0.300 0.277 0.327 - - 0 - 0.00%
2012-02-10 0 0.330 0.320 0.360 - - 0 0 - 0.300 0.291 0.327 - - 0 - 0.00%
2012-02-09 0 0.330 0.305 0.360 - - 0 0 - 0.300 0.277 0.327 - - 0 - 0.00%
2012-02-08 0 0.330 0.330 0.355 0.310 0.310 24,000 7,440 0.3100 0.300 0.300 0.323 0.282 0.282 26,406 0.2818 0.00%
2012-02-07 0 0.330 0.330 0.350 0.330 0.330 64,000 21,120 0.3300 0.300 0.300 0.318 0.300 0.300 70,417 0.2999 -10.81%
2012-02-06 0 0.370 0.330 0.370 - - 0 0 - 0.336 0.300 0.336 - - 0 - -1.33%
2012-02-03 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-02-02 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-02-01 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-31 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-30 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-27 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-26 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-20 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-19 0 0.375 0.330 0.375 - - 0 0 - 0.341 0.300 0.341 - - 0 - 0.00%
2012-01-18 0 0.375 0.330 0.380 - - 0 0 - 0.341 0.300 0.345 - - 0 - 0.00%
2012-01-17 0 0.375 0.330 0.380 - - 0 0 - 0.341 0.300 0.345 - - 0 - 0.00%
2012-01-16 0 0.375 0.325 0.380 - - 0 0 - 0.341 0.295 0.345 - - 0 - 0.00%
2012-01-13 0 0.375 0.330 0.400 - - 0 0 - 0.341 0.300 0.364 - - 0 - 0.00%
2012-01-12 0 0.375 0.330 0.375 0.350 0.375 592,000 217,400 0.3672 0.341 0.300 0.341 0.318 0.341 651,353 0.3338 10.29%
2012-01-11 0 0.340 0.320 0.350 - - 0 0 - 0.309 0.291 0.318 - - 0 - 0.00%
2012-01-10 0 0.340 0.320 0.350 - - 0 0 - 0.309 0.291 0.318 - - 0 - 0.00%
2012-01-09 0 0.340 0.320 0.345 - - 0 0 - 0.309 0.291 0.314 - - 0 - 0.00%
2012-01-06 0 0.340 0.340 0.345 - - 0 0 - 0.309 0.309 0.314 - - 0 - 1.49%
2012-01-05 0 0.335 0.335 0.340 0.320 0.320 336,000 107,520 0.3200 0.304 0.304 0.309 0.291 0.291 369,687 0.2908 -2.90%
2012-01-04 0 0.345 0.325 0.350 0.320 0.345 408,000 131,160 0.3215 0.314 0.295 0.318 0.291 0.314 448,905 0.2922 -4.17%
2012-01-03 0 0.360 0.330 0.360 - - 0 0 - 0.327 0.300 0.327 - - 0 - 0.00%
2011-12-30 0 0.360 0.330 0.360 0.360 0.360 24,000 8,640 0.3600 0.327 0.300 0.327 0.327 0.327 26,406 0.3272 0.00%
2011-12-29 0 0.360 0.360 0.365 0.325 0.370 320,000 104,280 0.3259 0.327 0.327 0.332 0.295 0.336 352,083 0.2962 9.09%
2011-12-28 0 0.330 0.320 0.370 - - 0 0 - 0.300 0.291 0.336 - - 0 - 0.00%
2011-12-23 0 0.330 0.320 0.370 - - 0 0 - 0.300 0.291 0.336 - - 0 - 0.00%
2011-12-22 0 0.330 0.330 0.365 - - 240,000 76,800 0.3200 0.300 0.300 0.332 - - 264,062 0.2908 1.54%
2011-12-21 0 0.325 0.325 0.370 0.325 0.325 216,000 70,200 0.3250 0.295 0.295 0.336 0.295 0.295 237,656 0.2954 0.00%
2011-12-20 0 0.325 0.325 0.360 0.325 0.325 16,000 5,200 0.3250 0.295 0.295 0.327 0.295 0.295 17,604 0.2954 -4.41%
2011-12-19 0 0.340 0.325 0.370 - - 0 0 - 0.309 0.295 0.336 - - 0 - 0.00%
2011-12-16 0 0.340 0.325 0.340 0.325 0.370 456,000 149,240 0.3273 0.309 0.295 0.309 0.295 0.336 501,718 0.2975 4.62%
2011-12-15 0 0.325 0.325 0.365 0.325 0.325 192,000 62,400 0.3250 0.295 0.295 0.332 0.295 0.295 211,250 0.2954 0.00%
2011-12-14 0 0.325 0.325 0.370 0.325 0.325 24,000 7,800 0.3250 0.295 0.295 0.336 0.295 0.295 26,406 0.2954 1.56%
2011-12-13 0 0.320 0.320 0.370 - - 0 0 - 0.291 0.291 0.336 - - 0 - 0.00%
2011-12-12 0 0.320 0.310 0.370 - - 0 0 - 0.291 0.282 0.336 - - 0 - 0.00%
2011-12-09 0 0.320 0.310 0.370 - - 0 0 - 0.291 0.282 0.336 - - 0 - 0.00%
2011-12-08 0 0.320 0.305 0.370 - - 0 0 - 0.291 0.277 0.336 - - 0 - 0.00%
2011-12-07 0 0.320 0.305 0.370 - - 0 0 - 0.291 0.277 0.336 - - 0 - 0.00%
2011-12-06 0 0.320 0.305 0.370 - - 0 0 - 0.291 0.277 0.336 - - 0 - 0.00%
2011-12-05 0 0.320 0.305 0.370 0.320 0.320 80,000 25,600 0.3200 0.291 0.277 0.336 0.291 0.291 88,021 0.2908 4.92%
2011-12-02 0 0.305 0.305 0.370 - - 0 0 - 0.277 0.277 0.336 - - 0 - 0.00%
2011-12-01 0 0.305 0.305 0.370 - - 0 0 - 0.277 0.277 0.336 - - 0 - 0.00%
2011-11-30 0 0.305 0.305 0.370 - - 0 0 - 0.277 0.277 0.336 - - 0 - 0.00%
2011-11-29 0 0.305 0.305 0.370 - - 400,000 120,000 0.3000 0.277 0.277 0.336 - - 440,103 0.2727 0.00%
2011-11-28 0 0.305 0.305 0.370 - - 0 0 - 0.277 0.277 0.336 - - 0 - 0.00%
2011-11-25 0 0.305 0.305 0.340 0.300 0.300 16,000 4,800 0.3000 0.277 0.277 0.309 0.273 0.273 17,604 0.2727 0.00%
2011-11-24 0 0.305 0.300 0.370 - - 0 0 - 0.277 0.273 0.336 - - 0 - 0.00%
2011-11-23 0 0.305 0.305 0.350 0.300 0.300 8,000 2,400 0.3000 0.277 0.277 0.318 0.273 0.273 8,802 0.2727 1.67%
2011-11-22 0 0.300 0.300 0.365 - - 0 0 - 0.273 0.273 0.332 - - 0 - 0.00%
2011-11-21 0 0.300 0.300 0.365 - - 0 0 - 0.273 0.273 0.332 - - 0 - 0.00%
2011-11-18 0 0.300 0.295 0.365 - - 0 0 - 0.273 0.268 0.332 - - 0 - 0.00%
2011-11-17 0 0.300 0.295 0.330 0.295 0.330 176,000 52,880 0.3005 0.273 0.268 0.300 0.268 0.300 193,645 0.2731 -1.64%
2011-11-16 0 0.305 0.300 0.370 - - 0 0 - 0.277 0.273 0.336 - - 0 - 0.00%
2011-11-15 0 0.305 0.280 0.345 0.295 0.370 272,000 81,480 0.2996 0.277 0.254 0.314 0.268 0.336 299,270 0.2723 8.93%
2011-11-14 0 0.280 0.280 0.295 0.280 0.280 80,000 22,400 0.2800 0.254 0.254 0.268 0.254 0.254 88,021 0.2545 0.00%
2011-11-11 0 0.280 0.260 0.295 - - 0 0 - 0.254 0.236 0.268 - - 0 - 0.00%
2011-11-10 0 0.280 0.234 0.295 - - 500 107 0.2140 0.254 0.213 0.268 - - 550 0.1945 0.00%
2011-11-09 0 0.280 0.234 0.295 - - 0 0 - 0.254 0.213 0.268 - - 0 - 0.00%
2011-11-08 0 0.280 0.250 0.295 - - 0 0 - 0.254 0.227 0.268 - - 0 - 0.00%
2011-11-07 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-11-04 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-11-03 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-11-02 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-11-01 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-10-31 0 0.280 0.234 0.295 - - 0 0 - 0.254 0.213 0.268 - - 0 - 0.00%
2011-10-28 0 0.280 0.234 0.295 - - 0 0 - 0.254 0.213 0.268 - - 0 - 0.00%
2011-10-27 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-10-26 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-10-25 0 0.280 0.236 0.295 - - 0 0 - 0.254 0.214 0.268 - - 0 - 0.00%
2011-10-24 0 0.280 0.236 0.300 - - 0 0 - 0.254 0.214 0.273 - - 0 - 0.00%
2011-10-21 0 0.280 0.234 0.360 - - 0 0 - 0.254 0.213 0.327 - - 0 - 0.00%
2011-10-20 0 0.280 0.238 0.360 - - 0 0 - 0.254 0.216 0.327 - - 0 - 0.00%
2011-10-19 0 0.280 0.237 0.320 - - 24,000 6,720 0.2800 0.254 0.215 0.291 - - 26,406 0.2545 0.00%
2011-10-18 0 0.280 0.236 0.320 - - 0 0 - 0.254 0.214 0.291 - - 0 - 0.00%
2011-10-17 0 0.280 0.241 0.300 - - 0 0 - 0.254 0.219 0.273 - - 0 - 0.00%
2011-10-14 0 0.280 0.241 0.300 - - 0 0 - 0.254 0.219 0.273 - - 0 - 0.00%
2011-10-13 0 0.280 0.236 0.300 - - 16,000 4,480 0.2800 0.254 0.214 0.273 - - 17,604 0.2545 0.00%
2011-10-12 0 0.280 0.236 0.300 - - 0 0 - 0.254 0.214 0.273 - - 0 - 0.00%
2011-10-11 0 0.280 0.234 0.280 - - 0 0 - 0.254 0.213 0.254 - - 0 - 0.00%
2011-10-10 0 0.280 0.234 0.320 - - 0 0 - 0.254 0.213 0.291 - - 0 - 0.00%
2011-10-07 0 0.280 0.280 0.320 0.280 0.280 80,000 22,400 0.2800 0.254 0.254 0.291 0.254 0.254 88,021 0.2545 -3.45%
2011-10-06 0 0.290 0.280 0.320 0.290 0.290 40,000 11,600 0.2900 0.264 0.254 0.291 0.264 0.264 44,010 0.2636 0.00%
2011-10-04 0 0.290 0.280 0.360 0.290 0.290 240,000 69,600 0.2900 0.264 0.254 0.327 0.264 0.264 264,062 0.2636 -3.33%
2011-10-03 0 0.300 0.290 0.360 - - 0 0 - 0.273 0.264 0.327 - - 0 - 0.00%
2011-09-30 0 0.300 0.280 0.370 - - 0 0 - 0.273 0.254 0.336 - - 0 - 0.00%
2011-09-28 0 0.300 0.270 0.370 - - 0 0 - 0.273 0.245 0.336 - - 0 - 0.00%
2011-09-27 0 0.300 0.270 0.300 - - 0 0 - 0.273 0.245 0.273 - - 0 - 0.00%
2011-09-26 0 0.300 0.275 0.300 0.300 0.300 24,000 6,960 0.2900 0.273 0.250 0.273 0.273 0.273 26,406 0.2636 11.11%
2011-09-23 0 0.270 0.260 0.300 0.270 0.280 368,000 101,760 0.2765 0.245 0.236 0.273 0.245 0.254 404,895 0.2513 -10.00%
2011-09-22 0 0.300 0.280 0.330 0.300 0.300 240,000 72,000 0.3000 0.273 0.254 0.300 0.273 0.273 264,062 0.2727 0.00%
2011-09-21 0 0.300 0.300 0.320 - - 0 0 - 0.273 0.273 0.291 - - 0 - 0.00%
2011-09-20 0 0.300 0.300 0.310 0.300 0.310 144,000 43,520 0.3022 0.273 0.273 0.282 0.273 0.282 158,437 0.2747 -3.23%
2011-09-19 0 0.310 0.250 0.325 0.310 0.310 248,000 76,880 0.3100 0.282 0.227 0.295 0.282 0.282 272,864 0.2818 -1.59%
2011-09-16 0 0.315 0.310 0.325 0.315 0.315 296,000 93,240 0.3150 0.286 0.282 0.295 0.286 0.286 325,676 0.2863 0.00%
2011-09-15 0 0.315 0.315 0.345 0.315 0.315 200,000 63,000 0.3150 0.286 0.286 0.314 0.286 0.286 220,052 0.2863 -3.08%
2011-09-14 0 0.325 0.315 0.345 0.315 0.325 208,000 65,600 0.3154 0.295 0.286 0.314 0.286 0.295 228,854 0.2866 3.17%
2011-09-12 0 0.315 0.315 0.340 0.315 0.315 32,000 10,080 0.3150 0.286 0.286 0.309 0.286 0.286 35,208 0.2863 0.00%
2011-09-09 0 0.315 0.315 0.345 - - 0 0 - 0.286 0.286 0.314 - - 0 - 0.00%
2011-09-08 0 0.315 0.315 0.345 - - 0 0 - 0.286 0.286 0.314 - - 0 - 0.00%
2011-09-07 0 0.315 0.315 0.345 0.315 0.315 128,000 40,320 0.3150 0.286 0.286 0.314 0.286 0.286 140,833 0.2863 0.00%
2011-09-06 0 0.315 0.315 0.345 0.315 0.315 72,000 22,680 0.3150 0.286 0.286 0.314 0.286 0.286 79,219 0.2863 -1.56%
2011-09-05 0 0.320 0.315 0.345 - - 0 0 - 0.291 0.286 0.314 - - 0 - 0.00%
2011-09-02 0 0.320 0.315 0.345 - - 0 0 - 0.291 0.286 0.314 - - 0 - 0.00%
2011-09-01 0 0.320 0.315 0.345 - - 0 0 - 0.291 0.286 0.314 - - 0 - 0.00%
2011-08-31 0 0.320 0.315 0.360 - - 0 0 - 0.291 0.286 0.327 - - 0 - 0.00%
2011-08-30 0 0.320 0.310 0.320 0.365 0.365 8,000 2,920 0.3650 0.291 0.282 0.291 0.332 0.332 8,802 0.3317 6.67%
2011-08-29 0 0.300 0.300 0.370 - - 0 0 - 0.273 0.273 0.336 - - 0 - 0.00%
2011-08-26 0 0.300 0.300 0.370 0.300 0.300 16,000 4,800 0.3000 0.273 0.273 0.336 0.273 0.273 17,604 0.2727 -3.23%
2011-08-25 0 0.310 0.300 0.365 0.300 0.310 104,000 31,600 0.3038 0.282 0.273 0.332 0.273 0.282 114,427 0.2762 -3.12%
2011-08-24 0 0.320 0.320 0.365 - - 0 0 - 0.291 0.291 0.332 - - 0 - 1.59%
2011-08-23 0 0.315 0.310 0.365 - - 0 0 - 0.286 0.282 0.332 - - 0 - 0.00%
2011-08-22 0 0.315 0.305 0.315 0.315 0.315 160,000 50,400 0.3150 0.286 0.277 0.286 0.286 0.286 176,041 0.2863 -4.55%
2011-08-19 0 0.330 0.315 0.355 0.330 0.330 24,000 7,920 0.3300 0.300 0.286 0.323 0.300 0.300 26,406 0.2999 1.54%
2011-08-18 0 0.325 0.310 0.330 - - 0 0 - 0.295 0.282 0.300 - - 0 - 0.00%
2011-08-17 0 0.325 0.310 0.330 - - 0 0 - 0.295 0.282 0.300 - - 0 - 0.00%
2011-08-16 0 0.325 0.325 0.330 0.310 0.310 40,000 12,400 0.3100 0.295 0.295 0.300 0.282 0.282 44,010 0.2818 1.56%
2011-08-15 0 0.320 0.310 0.330 - - 0 0 - 0.291 0.282 0.300 - - 0 - 0.00%
2011-08-12 0 0.320 0.305 0.320 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2011-08-11 0 0.320 0.300 0.330 - - 0 0 - 0.291 0.273 0.300 - - 0 - 0.00%
2011-08-10 0 0.320 0.300 0.330 - - 0 0 - 0.291 0.273 0.300 - - 0 - 0.00%
2011-08-09 0 0.320 0.320 0.330 0.320 0.320 40,000 12,400 0.3100 0.291 0.291 0.300 0.291 0.291 44,010 0.2818 8.47%
2011-08-08 0 0.295 0.295 0.330 0.290 0.320 24,000 7,200 0.3000 0.268 0.268 0.300 0.264 0.291 26,406 0.2727 -7.81%
2011-08-05 0 0.320 0.265 0.330 - - 0 0 - 0.291 0.241 0.300 - - 0 - 0.00%
2011-08-04 0 0.320 0.265 0.330 - - 0 0 - 0.291 0.241 0.300 - - 0 - 0.00%
2011-08-03 0 0.320 0.320 0.330 0.300 0.300 8,000 2,400 0.3000 0.291 0.291 0.300 0.273 0.273 8,802 0.2727 -5.88%
2011-08-02 0 0.340 0.335 0.340 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2011-08-01 0 0.340 0.315 0.360 0.340 0.340 240,000 81,600 0.3400 0.309 0.286 0.327 0.309 0.309 264,062 0.3090 -5.56%
2011-07-29 0 0.360 0.340 0.360 0.340 0.360 168,000 57,280 0.3410 0.327 0.309 0.327 0.309 0.327 184,843 0.3099 5.88%
2011-07-28 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-27 0 0.340 0.340 0.365 0.340 0.340 24,000 8,160 0.3400 0.309 0.309 0.332 0.309 0.309 26,406 0.3090 0.00%
2011-07-26 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-25 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-22 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-21 0 0.340 0.340 0.365 0.340 0.340 24,000 8,160 0.3400 0.309 0.309 0.332 0.309 0.309 26,406 0.3090 0.00%
2011-07-20 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-19 0 0.340 0.340 0.365 - - 0 0 - 0.309 0.309 0.332 - - 0 - 0.00%
2011-07-18 0 0.340 0.300 0.365 0.340 0.340 200,000 68,000 0.3400 0.309 0.273 0.332 0.309 0.309 220,052 0.3090 0.00%
2011-07-15 0 0.340 0.335 0.365 - - 0 0 - 0.309 0.304 0.332 - - 0 - 0.00%
2011-07-14 0 0.340 0.340 0.355 0.340 0.340 176,000 59,840 0.3400 0.309 0.309 0.323 0.309 0.309 193,645 0.3090 0.00%
2011-07-13 0 0.340 0.335 0.340 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2011-07-12 0 0.340 0.340 0.345 0.335 0.340 272,000 92,200 0.3390 0.309 0.309 0.314 0.304 0.309 299,270 0.3081 0.00%
2011-07-11 0 0.340 0.340 0.345 0.340 0.340 88,000 29,920 0.3400 0.309 0.309 0.314 0.309 0.309 96,823 0.3090 0.00%
2011-07-08 0 0.340 0.340 0.345 0.340 0.340 16,000 5,440 0.3400 0.309 0.309 0.314 0.309 0.309 17,604 0.3090 0.00%
2011-07-07 0 0.340 0.340 0.360 - - 0 0 - 0.309 0.309 0.327 - - 0 - 0.00%
2011-07-06 0 0.340 0.340 0.365 0.340 0.340 40,000 13,600 0.3400 0.309 0.309 0.332 0.309 0.309 44,010 0.3090 0.00%
2011-07-05 0 0.340 0.340 0.370 0.340 0.340 80,000 27,200 0.3400 0.309 0.309 0.336 0.309 0.309 88,021 0.3090 0.00%
2011-07-04 0 0.340 0.340 0.365 0.340 0.340 56,000 19,040 0.3400 0.309 0.309 0.332 0.309 0.309 61,614 0.3090 0.00%
2011-06-30 0 0.340 0.340 0.370 - - 0 0 - 0.309 0.309 0.336 - - 0 - 0.00%
2011-06-29 0 0.340 0.340 0.350 - - 24,000 8,160 0.3400 0.309 0.309 0.318 - - 26,406 0.3090 0.00%
2011-06-28 0 0.340 0.340 0.350 - - 0 0 - 0.309 0.309 0.318 - - 0 - 0.00%
2011-06-27 0 0.340 0.340 0.350 0.340 0.340 8,000 2,720 0.3400 0.309 0.309 0.318 0.309 0.309 8,802 0.3090 0.00%
2011-06-24 0 0.340 0.340 0.345 - - 0 0 - 0.309 0.309 0.314 - - 0 - 0.00%
2011-06-23 0 0.340 0.340 0.345 0.340 0.340 48,000 16,320 0.3400 0.309 0.309 0.314 0.309 0.309 52,812 0.3090 -1.45%
2011-06-22 0 0.345 0.340 0.370 0.345 0.345 8,000 2,760 0.3450 0.314 0.309 0.336 0.314 0.314 8,802 0.3136 0.00%
2011-06-21 0 0.345 0.335 0.360 0.340 0.345 16,000 5,480 0.3425 0.314 0.304 0.327 0.309 0.314 17,604 0.3113 1.47%
2011-06-20 0 0.340 0.335 0.370 - - 0 0 - 0.309 0.304 0.336 - - 0 - 0.00%
2011-06-17 0 0.340 0.290 0.360 0.340 0.340 200,000 68,000 0.3400 0.309 0.264 0.327 0.309 0.309 220,052 0.3090 0.00%
2011-06-16 0 0.340 0.280 0.370 - - 0 0 - 0.309 0.254 0.336 - - 0 - 0.00%
2011-06-15 0 0.340 0.340 0.365 0.340 0.340 24,000 8,160 0.3400 0.309 0.309 0.332 0.309 0.309 26,406 0.3090 0.00%
2011-06-14 0 0.340 0.340 0.370 0.340 0.340 216,000 73,440 0.3400 0.309 0.309 0.336 0.309 0.309 237,656 0.3090 0.00%
2011-06-13 0 0.340 0.340 0.360 - - 0 0 - 0.309 0.309 0.327 - - 0 - 0.00%
2011-06-10 0 0.340 0.340 0.360 0.340 0.340 8,000 2,720 0.3400 0.309 0.309 0.327 0.309 0.309 8,802 0.3090 0.00%
2011-06-09 0 0.340 0.340 0.350 0.340 0.340 104,000 35,360 0.3400 0.309 0.309 0.318 0.309 0.309 114,427 0.3090 0.00%
2011-06-08 0 0.340 0.340 0.350 0.340 0.340 176,000 59,840 0.3400 0.309 0.309 0.318 0.309 0.309 193,645 0.3090 0.00%
2011-06-07 0 0.340 0.335 0.360 0.340 0.340 200,000 68,000 0.3400 0.309 0.304 0.327 0.309 0.309 220,052 0.3090 0.00%
2011-06-03 0 0.340 0.330 0.355 0.340 0.345 608,000 207,720 0.3416 0.309 0.300 0.323 0.309 0.314 668,957 0.3105 -6.85%
2011-06-02 0 0.365 0.340 0.365 0.345 0.370 296,000 102,520 0.3464 0.332 0.309 0.332 0.314 0.336 325,676 0.3148 5.80%
2011-06-01 0 0.345 0.345 0.360 0.345 0.345 32,000 11,040 0.3450 0.314 0.314 0.327 0.314 0.314 35,208 0.3136 0.00%
2011-05-31 0 0.345 0.345 0.370 - - 0 0 - 0.314 0.314 0.336 - - 0 - 0.00%
2011-05-30 0 0.345 0.345 0.370 0.345 0.345 280,000 96,600 0.3450 0.314 0.314 0.336 0.314 0.314 308,072 0.3136 0.00%
2011-05-27 0 0.345 0.345 0.370 0.345 0.345 8,000 2,760 0.3450 0.314 0.314 0.336 0.314 0.314 8,802 0.3136 0.00%
2011-05-26 0 0.345 0.345 0.365 0.345 0.345 24,000 8,280 0.3450 0.314 0.314 0.332 0.314 0.314 26,406 0.3136 0.00%
2011-05-25 0 0.345 0.345 0.360 - - 0 0 - 0.314 0.314 0.327 - - 0 - 1.47%
2011-05-24 0 0.340 0.340 0.350 0.340 0.345 128,000 44,120 0.3447 0.309 0.309 0.318 0.309 0.314 140,833 0.3133 -2.86%
2011-05-23 0 0.350 0.345 0.355 0.350 0.350 8,000 2,800 0.3500 0.318 0.314 0.323 0.318 0.318 8,802 0.3181 -2.78%
2011-05-20 0 0.360 0.345 0.360 - - 0 0 - 0.327 0.314 0.327 - - 0 - 0.00%
2011-05-19 0 0.360 0.345 0.360 0.340 0.365 80,000 27,600 0.3450 0.327 0.314 0.327 0.309 0.332 88,021 0.3136 4.35%
2011-05-18 0 0.345 0.340 0.360 - - 0 0 - 0.314 0.309 0.327 - - 0 - 0.00%
2011-05-17 0 0.345 0.345 0.360 - - 0 0 - 0.314 0.314 0.327 - - 0 - 1.47%
2011-05-16 0 0.340 0.340 0.360 0.340 0.345 192,000 65,480 0.3410 0.309 0.309 0.327 0.309 0.314 211,250 0.3100 -1.45%
2011-05-13 0 0.345 0.345 0.360 0.345 0.345 200,000 69,000 0.3450 0.314 0.314 0.327 0.314 0.314 220,052 0.3136 0.00%
2011-05-12 0 0.345 0.345 0.365 0.345 0.345 104,000 35,880 0.3450 0.314 0.314 0.332 0.314 0.314 114,427 0.3136 -4.17%
2011-05-11 0 0.360 0.350 0.370 - - 0 0 - 0.327 0.318 0.336 - - 0 - 0.00%
2011-05-09 0 0.360 0.350 0.365 - - 0 0 - 0.327 0.318 0.332 - - 0 - 0.00%
2011-05-06 0 0.360 0.350 0.370 - - 0 0 - 0.327 0.318 0.336 - - 0 - 0.00%
2011-05-05 0 0.360 0.350 0.370 0.360 0.365 504,000 182,680 0.3625 0.327 0.318 0.336 0.327 0.332 554,530 0.3294 1.41%
2011-05-04 0 0.355 0.355 0.375 0.350 0.355 144,000 50,880 0.3533 0.323 0.323 0.341 0.318 0.323 158,437 0.3211 0.00%
2011-05-03 0 0.355 0.355 0.370 0.355 0.355 24,000 8,520 0.3550 0.323 0.323 0.336 0.323 0.323 26,406 0.3227 -1.39%
2011-04-29 0 0.360 0.360 0.375 0.360 0.360 360,000 129,600 0.3600 0.327 0.327 0.341 0.327 0.327 396,093 0.3272 0.00%
2011-04-28 0 0.360 0.360 0.380 0.350 0.365 1,072,000 383,600 0.3578 0.327 0.327 0.345 0.318 0.332 1,179,477 0.3252 -1.37%
2011-04-27 0 0.365 0.365 0.380 0.365 0.370 128,000 47,040 0.3675 0.332 0.332 0.345 0.332 0.336 140,833 0.3340 -1.35%
2011-04-26 0 0.370 0.365 0.390 - - 0 0 - 0.336 0.332 0.354 - - 0 - 0.00%
2011-04-21 0 0.370 0.370 0.390 0.370 0.370 1,116,000 412,600 0.3697 0.336 0.336 0.354 0.336 0.336 1,227,888 0.3360 0.00%
2011-04-20 0 0.370 0.370 0.380 0.370 0.370 24,000 8,880 0.3700 0.336 0.336 0.345 0.336 0.336 26,406 0.3363 -2.63%
2011-04-19 0 0.380 0.370 0.385 0.380 0.380 24,000 9,120 0.3800 0.345 0.336 0.350 0.345 0.345 26,406 0.3454 -1.30%
2011-04-18 0 0.385 0.370 0.385 0.390 0.390 120,000 46,800 0.3900 0.350 0.336 0.350 0.354 0.354 132,031 0.3545 4.05%
2011-04-15 0 0.370 0.370 0.380 0.370 0.370 488,000 180,560 0.3700 0.336 0.336 0.345 0.336 0.336 536,926 0.3363 1.37%
2011-04-14 0 0.365 0.365 0.380 0.365 0.365 264,000 96,360 0.3650 0.332 0.332 0.345 0.332 0.332 290,468 0.3317 0.00%
2011-04-13 0 0.365 0.355 0.375 - - 0 0 - 0.332 0.323 0.341 - - 0 - 0.00%
2011-04-12 0 0.365 0.360 0.375 0.355 0.365 64,000 22,800 0.3563 0.332 0.327 0.341 0.323 0.332 70,417 0.3238 -3.95%
2011-04-11 0 0.380 0.355 0.385 0.345 0.380 400,000 144,240 0.3606 0.345 0.323 0.350 0.314 0.345 440,103 0.3277 -2.56%
2011-04-08 0 0.390 0.360 0.390 0.360 0.390 720,000 262,320 0.3643 0.354 0.327 0.354 0.327 0.354 792,186 0.3311 4.00%
2011-04-07 0 0.375 0.375 0.385 0.375 0.375 416,000 156,000 0.3750 0.341 0.341 0.350 0.341 0.341 457,707 0.3408 0.00%
2011-04-06 0 0.375 0.375 0.385 0.375 0.375 176,000 66,000 0.3750 0.341 0.341 0.350 0.341 0.341 193,645 0.3408 -2.60%
2011-04-04 0 0.385 0.375 0.410 - - 0 0 - 0.350 0.341 0.373 - - 0 - 0.00%
2011-04-01 0 0.385 0.380 0.395 - - 0 0 - 0.350 0.345 0.359 - - 0 - 0.00%
2011-03-31 0 0.385 0.375 0.390 0.385 0.385 216,000 83,160 0.3850 0.350 0.341 0.354 0.350 0.350 237,656 0.3499 4.05%
2011-03-30 0 0.370 0.370 0.385 0.355 0.380 1,044,000 392,220 0.3757 0.336 0.336 0.350 0.323 0.345 1,148,670 0.3415 2.78%
2011-03-29 0 0.360 0.360 0.390 0.360 0.360 16,000 5,760 0.3600 0.327 0.327 0.354 0.327 0.327 17,604 0.3272 -1.37%
2011-03-28 0 0.365 0.365 0.385 0.365 0.380 1,688,000 627,760 0.3719 0.332 0.332 0.350 0.332 0.345 1,857,236 0.3380 -9.88%
2011-03-25 0 0.405 0.400 0.420 0.400 0.405 1,000,000 401,000 0.4010 0.368 0.364 0.382 0.364 0.368 1,100,258 0.3645 1.25%
2011-03-24 0 0.400 0.385 0.420 - - 0 0 - 0.364 0.350 0.382 - - 0 - 0.00%
2011-03-23 0 0.400 0.385 0.420 - - 2,000 740 0.3700 0.364 0.350 0.382 - - 2,201 0.3363 0.00%
2011-03-22 0 0.400 0.385 0.400 0.400 0.400 80,000 32,000 0.4000 0.364 0.350 0.364 0.364 0.364 88,021 0.3636 2.56%
2011-03-21 0 0.390 0.385 0.430 0.385 0.410 64,000 26,040 0.4069 0.354 0.350 0.391 0.350 0.373 70,417 0.3698 0.00%
2011-03-18 0 0.390 0.390 0.400 0.380 0.390 1,720,000 653,680 0.3800 0.354 0.354 0.364 0.345 0.354 1,892,444 0.3454 2.63%
2011-03-17 0 0.380 0.380 0.400 0.380 0.385 904,000 343,840 0.3804 0.345 0.345 0.364 0.345 0.350 994,633 0.3457 0.00%
2011-03-16 0 0.380 0.375 0.410 0.380 0.380 8,000 3,040 0.3800 0.345 0.341 0.373 0.345 0.345 8,802 0.3454 -5.00%
2011-03-15 0 0.400 0.375 0.405 0.400 0.400 8,000 3,200 0.4000 0.364 0.341 0.368 0.364 0.364 8,802 0.3636 -2.44%
2011-03-14 0 0.410 0.385 0.410 0.380 0.430 96,000 40,480 0.4217 0.373 0.350 0.373 0.345 0.391 105,625 0.3832 10.81%
2011-03-11 0 0.370 0.370 0.380 - - 0 0 - 0.336 0.336 0.345 - - 0 - 0.00%
2011-03-10 0 0.370 0.370 0.395 0.370 0.370 264,000 97,680 0.3700 0.336 0.336 0.359 0.336 0.336 290,468 0.3363 -1.33%
2011-03-09 0 0.375 0.370 0.395 - - 0 0 - 0.341 0.336 0.359 - - 0 - 0.00%
2011-03-08 0 0.375 0.375 0.395 0.375 0.375 216,000 81,000 0.3750 0.341 0.341 0.359 0.341 0.341 237,656 0.3408 1.35%
2011-03-07 0 0.370 0.360 0.395 0.370 0.370 120,000 44,400 0.3700 0.336 0.327 0.359 0.336 0.336 132,031 0.3363 -1.33%
2011-03-04 0 0.375 0.360 0.395 0.375 0.375 80,000 30,000 0.3750 0.341 0.327 0.359 0.341 0.341 88,021 0.3408 -1.32%
2011-03-03 0 0.380 0.375 0.395 - - 0 0 - 0.345 0.341 0.359 - - 0 - 0.00%
2011-03-02 0 0.380 0.375 0.395 - - 0 0 - 0.345 0.341 0.359 - - 0 - 0.00%
2011-03-01 0 0.380 0.370 0.395 - - 0 0 - 0.345 0.336 0.359 - - 0 - 0.00%
2011-02-28 0 0.380 0.380 0.395 0.380 0.380 32,000 12,160 0.3800 0.345 0.345 0.359 0.345 0.345 35,208 0.3454 0.00%
2011-02-25 0 0.380 0.350 0.420 0.380 0.380 24,000 9,120 0.3800 0.345 0.318 0.382 0.345 0.345 26,406 0.3454 0.00%
2011-02-24 0 0.380 0.380 0.420 0.380 0.380 608,000 231,040 0.3800 0.345 0.345 0.382 0.345 0.345 668,957 0.3454 0.00%
2011-02-23 0 0.380 0.380 0.420 0.380 0.380 8,000 3,040 0.3800 0.345 0.345 0.382 0.345 0.345 8,802 0.3454 0.00%
2011-02-22 0 0.380 0.380 0.420 0.380 0.380 80,000 30,400 0.3800 0.345 0.345 0.382 0.345 0.345 88,021 0.3454 -2.56%
2011-02-21 0 0.390 0.380 0.460 - - 0 0 - 0.354 0.345 0.418 - - 0 - 0.00%
2011-02-18 0 0.390 0.390 0.460 - - 0 0 - 0.354 0.354 0.418 - - 0 - 0.00%
2011-02-17 0 0.390 0.380 0.450 - - 0 0 - 0.354 0.345 0.409 - - 0 - 0.00%
2011-02-16 0 0.390 0.380 0.390 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2011-02-15 0 0.390 0.380 0.425 - - 0 0 - 0.354 0.345 0.386 - - 0 - 0.00%
2011-02-14 0 0.390 0.385 0.460 - - 0 0 - 0.354 0.350 0.418 - - 0 - 0.00%
2011-02-11 0 0.390 0.375 0.420 - - 0 0 - 0.354 0.341 0.382 - - 0 - 0.00%
2011-02-10 0 0.390 0.390 0.450 - - 0 0 - 0.354 0.354 0.409 - - 0 - 1.30%
2011-02-09 0 0.385 0.380 0.400 - - 0 0 - 0.350 0.345 0.364 - - 0 - 0.00%
2011-02-08 0 0.385 0.385 0.425 0.380 0.380 32,000 12,160 0.3800 0.350 0.350 0.386 0.345 0.345 35,208 0.3454 -3.75%
2011-02-07 0 0.400 0.370 0.430 0.400 0.400 80,000 32,000 0.4000 0.364 0.336 0.391 0.364 0.364 88,021 0.3636 0.00%
2011-02-02 0 0.400 0.360 0.430 - - 0 0 - 0.364 0.327 0.391 - - 0 - 0.00%
2011-02-01 0 0.400 0.380 0.430 - - 0 0 - 0.364 0.345 0.391 - - 0 - 0.00%
2011-01-31 0 0.400 0.380 0.440 - - 0 0 - 0.364 0.345 0.400 - - 0 - 0.00%
2011-01-28 0 0.400 0.400 0.405 0.400 0.400 8,000 3,200 0.4000 0.364 0.364 0.368 0.364 0.364 8,802 0.3636 2.56%
2011-01-27 0 0.390 0.390 0.440 - - 0 0 - 0.354 0.354 0.400 - - 0 - 1.30%
2011-01-26 0 0.385 0.385 0.445 0.380 0.385 552,000 209,920 0.3803 0.350 0.350 0.404 0.345 0.350 607,343 0.3456 1.32%
2011-01-25 0 0.380 0.380 0.400 - - 0 0 - 0.345 0.345 0.364 - - 0 - 0.00%
2011-01-24 0 0.380 0.390 0.430 0.380 0.380 232,000 88,160 0.3800 0.345 0.354 0.391 0.345 0.345 255,260 0.3454 -2.56%
2011-01-21 0 0.390 0.390 0.440 - - 0 0 - 0.354 0.354 0.400 - - 0 - 0.00%
2011-01-20 0 0.390 0.380 0.440 0.390 0.390 64,000 24,960 0.3900 0.354 0.345 0.400 0.354 0.354 70,417 0.3545 0.00%
2011-01-19 0 0.390 0.385 0.445 0.390 0.400 368,000 146,720 0.3987 0.354 0.350 0.404 0.354 0.364 404,895 0.3624 -2.50%
2011-01-18 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.364 0.364 0.382 0.364 0.364 44,010 0.3636 0.00%
2011-01-17 0 0.400 0.395 0.405 - - 0 0 - 0.364 0.359 0.368 - - 0 - 0.00%
2011-01-14 0 0.400 0.400 0.415 0.390 0.400 200,000 79,600 0.3980 0.364 0.364 0.377 0.354 0.364 220,052 0.3617 2.56%
2011-01-13 0 0.390 0.385 0.400 0.390 0.395 128,000 49,960 0.3903 0.354 0.350 0.364 0.354 0.359 140,833 0.3547 0.00%
2011-01-12 0 0.390 0.385 0.400 0.390 0.390 56,000 21,840 0.3900 0.354 0.350 0.364 0.354 0.354 61,614 0.3545 0.00%
2011-01-11 0 0.390 0.380 0.390 - - 80,000 31,200 0.3900 0.354 0.345 0.354 - - 88,021 0.3545 0.00%
2011-01-10 0 0.390 0.380 0.400 0.385 0.390 168,000 65,320 0.3888 0.354 0.345 0.364 0.350 0.354 184,843 0.3534 0.00%
2011-01-07 0 0.390 0.385 0.400 0.380 0.390 528,000 203,920 0.3862 0.354 0.350 0.364 0.345 0.354 580,936 0.3510 2.63%
2011-01-06 0 0.380 0.380 0.385 0.380 0.380 632,000 240,160 0.3800 0.345 0.345 0.350 0.345 0.345 695,363 0.3454 0.00%
2011-01-05 0 0.380 0.380 0.430 0.380 0.380 96,000 36,480 0.3800 0.345 0.345 0.391 0.345 0.345 105,625 0.3454 0.00%
2011-01-04 0 0.380 0.380 0.395 0.370 0.380 136,000 51,000 0.3750 0.345 0.345 0.359 0.336 0.345 149,635 0.3408 1.33%
2011-01-03 0 0.375 0.375 0.420 - - 0 0 - 0.341 0.341 0.382 - - 0 - 1.35%
2010-12-31 0 0.370 0.370 0.430 0.370 0.375 152,000 56,440 0.3713 0.336 0.336 0.391 0.336 0.341 167,239 0.3375 -1.33%
2010-12-30 0 0.375 0.375 0.390 0.375 0.375 32,000 12,000 0.3750 0.341 0.341 0.354 0.341 0.341 35,208 0.3408 0.00%
2010-12-29 0 0.375 0.375 0.390 - - 0 0 - 0.341 0.341 0.354 - - 0 - 0.00%
2010-12-28 0 0.375 0.370 0.400 0.375 0.375 144,000 54,000 0.3750 0.341 0.336 0.364 0.341 0.341 158,437 0.3408 0.00%
2010-12-24 0 0.375 0.370 0.430 0.375 0.375 8,000 3,000 0.3750 0.341 0.336 0.391 0.341 0.341 8,802 0.3408 0.00%
2010-12-23 0 0.375 0.365 0.375 - - 0 0 - 0.341 0.332 0.341 - - 0 - 0.00%
2010-12-22 0 0.375 0.370 0.375 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2010-12-21 0 0.375 0.370 0.385 - - 0 0 - 0.341 0.336 0.350 - - 0 - 0.00%
2010-12-20 0 0.375 0.370 0.400 0.375 0.375 232,000 87,000 0.3750 0.341 0.336 0.364 0.341 0.341 255,260 0.3408 0.00%
2010-12-17 0 0.375 0.375 0.400 0.375 0.375 8,000 3,000 0.3750 0.341 0.341 0.364 0.341 0.341 8,802 0.3408 -1.32%
2010-12-16 0 0.380 0.380 0.390 0.380 0.380 152,000 57,760 0.3800 0.345 0.345 0.354 0.345 0.345 167,239 0.3454 1.33%
2010-12-15 0 0.375 0.375 0.380 0.370 0.370 16,000 5,920 0.3700 0.341 0.341 0.345 0.336 0.336 17,604 0.3363 1.35%
2010-12-14 0 0.370 0.370 0.380 0.370 0.370 24,000 8,880 0.3700 0.336 0.336 0.345 0.336 0.336 26,406 0.3363 1.37%
2010-12-13 0 0.365 0.365 0.380 0.365 0.365 32,000 11,680 0.3650 0.332 0.332 0.345 0.332 0.332 35,208 0.3317 0.00%
2010-12-10 0 0.365 0.365 0.370 - - 0 0 - 0.332 0.332 0.336 - - 0 - 0.00%
2010-12-09 0 0.365 0.360 0.375 0.365 0.375 200,000 73,640 0.3682 0.332 0.327 0.341 0.332 0.341 220,052 0.3346 -2.67%
2010-12-08 0 0.375 0.370 0.375 0.375 0.375 80,000 30,000 0.3750 0.341 0.336 0.341 0.341 0.341 88,021 0.3408 0.00%
2010-12-07 0 0.375 0.365 0.375 0.365 0.375 304,000 111,600 0.3671 0.341 0.332 0.341 0.332 0.341 334,479 0.3337 -1.32%
2010-12-06 0 0.380 0.370 0.380 0.380 0.380 80,000 30,400 0.3800 0.345 0.336 0.345 0.345 0.345 88,021 0.3454 0.00%
2010-12-03 0 0.380 0.370 0.390 0.370 0.380 576,000 214,880 0.3731 0.345 0.336 0.354 0.336 0.345 633,749 0.3391 0.00%
2010-12-02 0 0.380 0.360 0.385 0.370 0.380 120,000 45,280 0.3773 0.345 0.327 0.350 0.336 0.345 132,031 0.3429 0.00%
2010-12-01 0 0.380 0.380 0.385 0.355 0.365 376,000 134,880 0.3587 0.345 0.345 0.350 0.323 0.332 413,697 0.3260 4.11%
2010-11-30 0 0.365 0.365 0.385 0.365 0.365 88,000 32,120 0.3650 0.332 0.332 0.350 0.332 0.332 96,823 0.3317 0.00%
2010-11-29 0 0.365 0.365 0.380 0.365 0.370 200,000 73,240 0.3662 0.332 0.332 0.345 0.332 0.336 220,052 0.3328 0.00%
2010-11-26 0 0.365 0.365 0.390 - - 0 0 - 0.332 0.332 0.354 - - 0 - 0.00%
2010-11-25 0 0.365 0.365 0.380 0.365 0.370 280,000 102,520 0.3661 0.332 0.332 0.345 0.332 0.336 308,072 0.3328 0.00%
2010-11-24 0 0.365 0.365 0.395 0.365 0.365 8,000 2,920 0.3650 0.332 0.332 0.359 0.332 0.332 8,802 0.3317 -1.35%
2010-11-23 0 0.370 0.365 0.395 - - 0 0 - 0.336 0.332 0.359 - - 0 - 0.00%
2010-11-22 0 0.370 0.365 0.390 0.370 0.370 120,000 44,400 0.3700 0.336 0.332 0.354 0.336 0.336 132,031 0.3363 0.00%
2010-11-19 0 0.370 0.370 0.400 0.370 0.370 184,000 68,080 0.3700 0.336 0.336 0.364 0.336 0.336 202,448 0.3363 0.00%
2010-11-18 0 0.370 0.370 0.390 - - 0 0 - 0.336 0.336 0.354 - - 0 - 0.00%
2010-11-17 0 0.370 0.365 0.385 0.370 0.370 184,000 68,080 0.3700 0.336 0.332 0.350 0.336 0.336 202,448 0.3363 -1.33%
2010-11-16 0 0.375 0.375 0.385 0.375 0.390 712,000 277,160 0.3893 0.341 0.341 0.350 0.341 0.354 783,384 0.3538 1.35%
2010-11-15 0 0.370 0.365 0.380 - - 0 0 - 0.336 0.332 0.345 - - 0 - 0.00%
2010-11-12 0 0.370 0.360 0.380 0.360 0.375 208,000 76,800 0.3692 0.336 0.327 0.345 0.327 0.341 228,854 0.3356 -2.63%
2010-11-11 0 0.380 0.360 0.380 0.360 0.385 232,000 85,520 0.3686 0.345 0.327 0.345 0.327 0.350 255,260 0.3350 0.00%
2010-11-10 0 0.380 0.370 0.385 0.380 0.380 112,000 42,560 0.3800 0.345 0.336 0.350 0.345 0.345 123,229 0.3454 4.11%
2010-11-09 0 0.365 0.365 0.380 0.365 0.365 264,000 96,360 0.3650 0.332 0.332 0.345 0.332 0.332 290,468 0.3317 -2.67%
2010-11-08 0 0.375 0.365 0.380 0.350 0.375 2,736,000 997,240 0.3645 0.341 0.332 0.345 0.318 0.341 3,010,307 0.3313 -8.54%
2010-11-05 0 0.410 0.390 0.410 0.420 0.420 40,000 16,800 0.4200 0.373 0.354 0.373 0.382 0.382 44,010 0.3817 1.23%
2010-11-04 0 0.405 0.390 0.420 - - 0 0 - 0.368 0.354 0.382 - - 0 - 0.00%
2010-11-03 0 0.405 0.390 0.405 0.410 0.420 120,000 50,160 0.4180 0.368 0.354 0.368 0.373 0.382 132,031 0.3799 3.85%
2010-11-02 0 0.390 0.385 0.425 - - 0 0 - 0.354 0.350 0.386 - - 0 - 0.00%
2010-11-01 0 0.390 0.385 0.420 - - 0 0 - 0.354 0.350 0.382 - - 0 - 0.00%
2010-10-29 0 0.390 0.390 0.420 0.385 0.385 24,000 9,240 0.3850 0.354 0.354 0.382 0.350 0.350 26,406 0.3499 -2.50%
2010-10-28 0 0.400 0.390 0.445 - - 0 0 - 0.364 0.354 0.404 - - 0 - 0.00%
2010-10-27 0 0.400 0.390 0.415 - - 0 0 - 0.364 0.354 0.377 - - 0 - 0.00%
2010-10-26 0 0.400 0.390 0.400 0.400 0.400 768,000 307,200 0.4000 0.364 0.354 0.364 0.364 0.364 844,998 0.3636 0.00%
2010-10-25 0 0.400 0.400 0.420 0.390 0.400 480,000 189,680 0.3952 0.364 0.364 0.382 0.354 0.364 528,124 0.3592 -4.76%
2010-10-22 0 0.420 0.390 0.420 0.425 0.425 8,000 3,400 0.4250 0.382 0.354 0.382 0.386 0.386 8,802 0.3863 5.00%
2010-10-21 0 0.400 0.390 0.400 0.400 0.400 136,000 54,400 0.4000 0.364 0.354 0.364 0.364 0.364 149,635 0.3636 0.00%
2010-10-20 0 0.400 0.390 0.400 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2010-10-19 0 0.400 0.380 0.400 0.375 0.400 400,000 157,720 0.3943 0.364 0.345 0.364 0.341 0.364 440,103 0.3584 0.00%
2010-10-18 0 0.400 0.390 0.400 0.395 0.400 112,000 44,720 0.3993 0.364 0.354 0.364 0.359 0.364 123,229 0.3629 0.00%
2010-10-15 0 0.400 0.400 0.425 0.400 0.400 56,000 22,400 0.4000 0.364 0.364 0.386 0.364 0.364 61,614 0.3636 0.00%
2010-10-14 0 0.400 0.400 0.405 0.400 0.400 168,000 67,200 0.4000 0.364 0.364 0.368 0.364 0.364 184,843 0.3636 2.56%
2010-10-13 0 0.390 0.390 0.405 0.390 0.390 208,000 81,120 0.3900 0.354 0.354 0.368 0.354 0.354 228,854 0.3545 -2.50%
2010-10-12 0 0.400 0.390 0.400 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2010-10-11 0 0.400 0.395 0.405 - - 0 0 - 0.364 0.359 0.368 - - 0 - 0.00%
2010-10-08 0 0.400 0.395 0.405 0.395 0.400 456,000 181,200 0.3974 0.364 0.359 0.368 0.359 0.364 501,718 0.3612 0.00%
2010-10-07 0 0.400 0.400 0.405 0.395 0.405 640,000 255,920 0.3999 0.364 0.364 0.368 0.359 0.368 704,165 0.3634 0.00%
2010-10-06 0 0.400 0.400 0.410 0.395 0.400 48,000 19,080 0.3975 0.364 0.364 0.373 0.359 0.364 52,812 0.3613 0.00%
2010-10-05 0 0.400 0.395 0.420 0.400 0.405 96,000 38,720 0.4033 0.364 0.359 0.382 0.364 0.368 105,625 0.3666 -1.23%
2010-10-04 0 0.405 0.405 0.415 0.390 0.420 408,000 165,840 0.4065 0.368 0.368 0.377 0.354 0.382 448,905 0.3694 -8.99%
2010-09-30 0 0.445 0.435 0.445 0.445 0.450 1,117,000 498,125 0.4459 0.404 0.395 0.404 0.404 0.409 1,228,989 0.4053 0.00%
2010-09-29 0 0.445 0.435 0.445 0.410 0.455 1,624,000 704,400 0.4337 0.404 0.395 0.404 0.373 0.414 1,786,819 0.3942 11.25%
2010-09-28 0 0.400 0.395 0.400 0.390 0.400 392,000 154,000 0.3929 0.364 0.359 0.364 0.354 0.364 431,301 0.3571 2.56%
2010-09-27 0 0.390 0.390 0.395 0.375 0.385 168,000 63,480 0.3779 0.354 0.354 0.359 0.341 0.350 184,843 0.3434 0.00%
2010-09-24 0 0.390 0.370 0.390 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2010-09-22 0 0.390 0.380 0.395 0.385 0.390 344,000 133,560 0.3883 0.354 0.345 0.359 0.350 0.354 378,489 0.3529 1.30%
2010-09-21 0 0.385 0.380 0.390 - - 0 0 - 0.350 0.345 0.354 - - 0 - 0.00%
2010-09-20 0 0.385 0.380 0.395 0.385 0.385 208,000 80,080 0.3850 0.350 0.345 0.359 0.350 0.350 228,854 0.3499 0.00%
2010-09-17 0 0.385 0.385 0.400 0.380 0.380 32,000 12,160 0.3800 0.350 0.350 0.364 0.345 0.345 35,208 0.3454 1.32%
2010-09-16 0 0.380 0.380 0.390 0.380 0.390 112,000 42,720 0.3814 0.345 0.345 0.354 0.345 0.354 123,229 0.3467 0.00%
2010-09-15 0 0.380 0.380 0.385 0.380 0.380 216,000 82,080 0.3800 0.345 0.345 0.350 0.345 0.345 237,656 0.3454 1.33%
2010-09-14 0 0.375 0.370 0.390 0.375 0.375 240,000 91,000 0.3792 0.341 0.336 0.354 0.341 0.341 264,062 0.3446 -1.32%
2010-09-13 0 0.380 0.380 0.395 0.380 0.385 208,000 79,520 0.3823 0.345 0.345 0.359 0.345 0.350 228,854 0.3475 -2.56%
2010-09-10 0 0.390 0.390 0.395 0.385 0.395 664,000 258,720 0.3896 0.354 0.354 0.359 0.350 0.359 730,572 0.3541 0.00%
2010-09-09 0 0.390 0.380 0.390 0.385 0.390 304,000 117,800 0.3875 0.354 0.345 0.354 0.350 0.354 334,479 0.3522 2.63%
2010-09-08 0 0.380 0.375 0.385 0.360 0.380 320,000 117,680 0.3678 0.345 0.341 0.350 0.327 0.345 352,083 0.3342 0.00%
2010-09-07 0 0.380 0.365 0.395 - - 0 0 - 0.345 0.332 0.359 - - 0 - 0.00%
2010-09-06 0 0.380 0.380 0.400 0.375 0.380 1,432,000 540,520 0.3775 0.345 0.345 0.364 0.341 0.345 1,575,570 0.3431 1.33%
2010-09-03 0 0.375 0.365 0.375 0.375 0.375 8,000 3,000 0.3750 0.341 0.332 0.341 0.341 0.341 8,802 0.3408 -1.32%
2010-09-02 0 0.380 0.365 0.380 0.360 0.385 216,000 79,440 0.3678 0.345 0.332 0.345 0.327 0.350 237,656 0.3343 4.11%
2010-09-01 0 0.365 0.365 0.375 0.365 0.365 16,000 5,840 0.3650 0.332 0.332 0.341 0.332 0.332 17,604 0.3317 0.00%
2010-08-31 0 0.365 0.365 0.385 - - 0 0 - 0.332 0.332 0.350 - - 0 - 0.00%
2010-08-30 0 0.365 0.345 0.375 0.365 0.365 184,000 67,160 0.3650 0.332 0.314 0.341 0.332 0.332 202,448 0.3317 1.39%
2010-08-27 0 0.360 0.350 0.385 0.360 0.360 64,000 23,040 0.3600 0.327 0.318 0.350 0.327 0.327 70,417 0.3272 -2.70%
2010-08-26 0 0.370 0.360 0.390 0.370 0.370 96,000 35,520 0.3700 0.336 0.327 0.354 0.336 0.336 105,625 0.3363 0.00%
2010-08-25 0 0.370 0.370 0.380 0.370 0.370 80,000 29,600 0.3700 0.336 0.336 0.345 0.336 0.336 88,021 0.3363 -5.13%
2010-08-24 0 0.390 0.360 0.390 - - 0 0 - 0.354 0.327 0.354 - - 0 - 0.00%
2010-08-23 0 0.390 0.370 0.390 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2010-08-20 0 0.390 0.370 0.390 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2010-08-19 0 0.390 0.380 0.390 - - 0 0 - 0.354 0.345 0.354 - - 0 - 0.00%
2010-08-18 0 0.390 0.390 0.400 0.390 0.390 104,000 40,560 0.3900 0.354 0.354 0.364 0.354 0.354 114,427 0.3545 -2.50%
2010-08-17 0 0.400 0.400 0.410 0.385 0.410 656,000 263,560 0.4018 0.364 0.364 0.373 0.350 0.373 721,769 0.3652 3.90%
2010-08-16 0 0.385 0.385 0.390 0.385 0.385 88,000 33,880 0.3850 0.350 0.350 0.354 0.350 0.350 96,823 0.3499 -2.53%
2010-08-13 0 0.395 0.390 0.410 - - 24,000 9,600 0.4000 0.359 0.354 0.373 - - 26,406 0.3636 0.00%
2010-08-12 0 0.395 0.385 0.395 0.395 0.410 296,000 119,440 0.4035 0.359 0.350 0.359 0.359 0.373 325,676 0.3667 -1.25%
2010-08-11 0 0.400 0.375 0.420 0.370 0.400 216,000 84,720 0.3922 0.364 0.341 0.382 0.336 0.364 237,656 0.3565 8.11%
2010-08-10 0 0.370 0.370 0.395 0.370 0.395 784,000 295,960 0.3775 0.336 0.336 0.359 0.336 0.359 862,602 0.3431 -9.76%
2010-08-09 0 0.410 0.400 0.410 0.395 0.460 3,968,000 1,656,560 0.4175 0.373 0.364 0.373 0.359 0.418 4,365,825 0.3794 -14.58%
2010-08-06 0 0.480 0.480 0.490 - - 3,034 1,456 0.4799 0.436 0.436 0.445 - - 3,338 0.4362 0.00%
2010-08-05 0 0.480 0.475 0.495 0.480 0.490 112,000 54,560 0.4871 0.436 0.432 0.450 0.436 0.445 123,229 0.4428 -3.03%
2010-08-04 0 0.495 0.475 0.495 0.485 0.500 272,000 133,120 0.4894 0.450 0.432 0.450 0.441 0.454 299,270 0.4448 2.06%
2010-08-03 0 0.485 0.485 0.490 0.480 0.485 112,000 54,280 0.4846 0.441 0.441 0.445 0.436 0.441 123,229 0.4405 3.19%
2010-08-02 0 0.470 0.465 0.485 - - 2,500 1,113 0.4452 0.427 0.423 0.441 - - 2,751 0.4046 0.00%
2010-07-30 0 0.470 0.470 0.495 0.465 0.470 48,000 22,520 0.4692 0.427 0.427 0.450 0.423 0.427 52,812 0.4264 -4.08%
2010-07-29 0 0.490 0.480 0.490 0.475 0.490 296,000 143,880 0.4861 0.445 0.436 0.445 0.432 0.445 325,676 0.4418 3.16%
2010-07-28 0 0.475 0.475 0.480 0.470 0.480 128,000 60,800 0.4750 0.432 0.432 0.436 0.427 0.436 140,833 0.4317 -1.04%
2010-07-27 0 0.480 0.470 0.485 0.480 0.480 104,000 49,920 0.4800 0.436 0.427 0.441 0.436 0.436 114,427 0.4363 -1.03%
2010-07-26 0 0.485 0.465 0.485 0.495 0.495 136,000 67,320 0.4950 0.441 0.423 0.441 0.450 0.450 149,635 0.4499 -2.02%
2010-07-23 0 0.495 0.470 0.500 0.480 0.495 560,000 275,400 0.4918 0.450 0.427 0.454 0.436 0.450 616,145 0.4470 6.45%
2010-07-22 0 0.465 0.465 0.480 - - 0 0 - 0.423 0.423 0.436 - - 0 - 2.20%
2010-07-21 0 0.455 0.455 0.485 0.450 0.450 8,000 3,600 0.4500 0.414 0.414 0.441 0.409 0.409 8,802 0.4090 -3.19%
2010-07-20 0 0.470 0.465 0.470 0.450 0.470 208,000 96,680 0.4648 0.427 0.423 0.427 0.409 0.427 228,854 0.4225 3.30%
2010-07-19 0 0.455 0.450 0.470 0.440 0.490 312,000 145,200 0.4654 0.414 0.409 0.427 0.400 0.445 343,281 0.4230 -3.19%
2010-07-16 0 0.470 0.435 0.475 - - 0 0 - 0.427 0.395 0.432 - - 0 - 0.00%
2010-07-15 0 0.470 0.455 0.485 0.470 0.475 168,000 79,200 0.4714 0.427 0.414 0.441 0.427 0.432 184,843 0.4285 -3.09%
2010-07-14 0 0.485 0.480 0.490 - - 40,000 19,200 0.4800 0.441 0.436 0.445 - - 44,010 0.4363 0.00%
2010-07-13 0 0.485 0.465 0.490 0.480 0.490 408,000 197,680 0.4845 0.441 0.423 0.445 0.436 0.445 448,905 0.4404 3.19%
2010-07-12 0 0.470 0.445 0.480 0.470 0.470 576,000 270,720 0.4700 0.427 0.404 0.436 0.427 0.427 633,749 0.4272 0.00%
2010-07-09 0 0.470 0.435 0.490 - - 0 0 - 0.427 0.395 0.445 - - 0 - 0.00%
2010-07-08 0 0.470 0.440 0.500 0.470 0.470 152,000 71,440 0.4700 0.427 0.400 0.454 0.427 0.427 167,239 0.4272 0.00%
2010-07-07 0 0.470 0.470 0.500 0.470 0.500 56,000 27,760 0.4957 0.427 0.427 0.454 0.427 0.454 61,614 0.4505 0.00%
2010-07-06 0 0.470 0.470 0.500 - - 120,000 56,400 0.4700 0.427 0.427 0.454 - - 132,031 0.4272 2.17%
2010-07-05 0 0.460 0.460 0.500 0.460 0.460 24,000 11,040 0.4600 0.418 0.418 0.454 0.418 0.418 26,406 0.4181 -7.07%
2010-07-02 0 0.495 0.460 0.495 - - 0 0 - 0.450 0.418 0.450 - - 0 - 0.00%
2010-06-30 0 0.495 0.465 0.500 0.495 0.495 144,000 70,560 0.4900 0.450 0.423 0.454 0.450 0.450 158,437 0.4453 -1.00%
2010-06-29 0 0.500 0.460 0.500 0.500 0.500 200,000 100,000 0.5000 0.454 0.418 0.454 0.454 0.454 220,052 0.4544 0.00%
2010-06-28 0 0.500 0.470 0.510 - - 0 0 - 0.454 0.427 0.464 - - 0 - 0.00%
2010-06-25 0 0.500 0.480 0.510 - - 0 0 - 0.454 0.436 0.464 - - 0 - 0.00%
2010-06-24 0 0.500 0.485 0.500 0.500 0.500 112,000 56,000 0.5000 0.454 0.441 0.454 0.454 0.454 123,229 0.4544 -5.66%
2010-06-23 0 0.530 0.500 0.530 0.530 0.530 8,000 4,240 0.5300 0.482 0.454 0.482 0.482 0.482 8,802 0.4817 6.00%
2010-06-22 0 0.500 0.485 0.530 - - 0 0 - 0.454 0.441 0.482 - - 0 - 0.00%
2010-06-21 0 0.500 0.500 0.540 0.500 0.500 40,000 20,000 0.5000 0.454 0.454 0.491 0.454 0.454 44,010 0.4544 -3.85%
2010-06-18 0 0.520 0.510 0.530 0.520 0.520 48,000 24,960 0.5200 0.473 0.464 0.482 0.473 0.473 52,812 0.4726 -8.77%
2010-06-17 0 0.570 0.510 0.570 0.500 0.570 472,000 252,640 0.5353 0.518 0.464 0.518 0.454 0.518 519,322 0.4865 11.76%
2010-06-15 0 0.510 0.485 0.540 0.500 0.510 96,000 48,880 0.5092 0.464 0.441 0.491 0.454 0.464 105,625 0.4628 4.08%
2010-06-14 0 0.490 0.490 0.530 0.490 0.490 48,000 23,520 0.4900 0.445 0.445 0.482 0.445 0.445 52,812 0.4453 -2.00%
2010-06-11 0 0.500 0.490 0.500 0.500 0.500 48,000 24,000 0.5000 0.454 0.445 0.454 0.454 0.454 52,812 0.4544 5.26%
2010-06-10 0 0.475 0.475 0.485 - - 0 0 - 0.432 0.432 0.441 - - 0 - 0.00%
2010-06-09 0 0.475 0.475 0.500 0.475 0.475 344,000 163,400 0.4750 0.432 0.432 0.454 0.432 0.432 378,489 0.4317 0.00%
2010-06-08 0 0.475 0.475 0.500 0.465 0.485 106,000 49,990 0.4716 0.432 0.432 0.454 0.423 0.441 116,627 0.4286 -5.00%
2010-06-07 0 0.500 0.465 0.540 - - 0 0 - 0.454 0.423 0.491 - - 0 - 0.00%
2010-06-04 0 0.500 0.490 0.540 - - 0 0 - 0.454 0.445 0.491 - - 0 - 0.00%
2010-06-03 0 0.500 0.470 0.540 0.500 0.500 24,000 12,000 0.5000 0.454 0.427 0.491 0.454 0.454 26,406 0.4544 0.00%
2010-06-02 0 0.500 0.455 0.500 - - 0 0 - 0.454 0.414 0.454 - - 0 - 0.00%
2010-06-01 0 0.500 0.460 0.500 - - 0 0 - 0.454 0.418 0.454 - - 0 - 0.00%
2010-05-31 0 0.500 0.470 0.500 - - 0 0 - 0.454 0.427 0.454 - - 0 - 0.00%
2010-05-28 0 0.500 0.480 0.500 0.495 0.500 196,000 97,760 0.4988 0.454 0.436 0.454 0.450 0.454 215,651 0.4533 8.70%
2010-05-27 0 0.460 0.460 0.490 0.460 0.460 64,000 29,440 0.4600 0.418 0.418 0.445 0.418 0.418 70,417 0.4181 0.00%
2010-05-26 0 0.460 0.445 0.490 - - 0 0 - 0.418 0.404 0.445 - - 0 - 0.00%
2010-05-25 0 0.460 0.450 0.460 0.445 0.480 384,000 176,560 0.4598 0.418 0.409 0.418 0.404 0.436 422,499 0.4179 -11.54%
2010-05-24 0 0.520 0.490 0.520 0.500 0.530 56,000 29,200 0.5214 0.473 0.445 0.473 0.454 0.482 61,614 0.4739 4.00%
2010-05-20 0 0.500 0.475 0.500 0.480 0.550 1,072,000 550,760 0.5138 0.454 0.432 0.454 0.436 0.500 1,179,477 0.4670 -9.09%
2010-05-19 0 0.550 0.550 0.560 0.550 0.570 208,000 115,840 0.5569 0.500 0.500 0.509 0.500 0.518 228,854 0.5062 0.00%
2010-05-18 0 0.550 0.550 0.570 0.550 0.570 232,000 128,240 0.5528 0.500 0.500 0.518 0.500 0.518 255,260 0.5024 -3.51%
2010-05-17 0 0.570 0.550 0.570 0.550 0.570 160,000 90,560 0.5660 0.518 0.500 0.518 0.500 0.518 176,041 0.5144 0.00%
2010-05-14 0 0.570 0.560 0.570 0.570 0.610 1,120,000 652,880 0.5829 0.518 0.509 0.518 0.518 0.554 1,232,289 0.5298 0.00%
2010-05-13 0 0.570 0.560 0.570 0.550 0.580 288,000 164,640 0.5717 0.518 0.509 0.518 0.500 0.527 316,874 0.5196 1.79%
2010-05-12 0 0.560 0.550 0.560 0.550 0.570 256,000 143,760 0.5616 0.509 0.500 0.509 0.500 0.518 281,666 0.5104 -1.75%
2010-05-11 0 0.570 0.570 0.590 0.570 0.590 624,000 360,400 0.5776 0.518 0.518 0.536 0.518 0.536 686,561 0.5249 0.00%
2010-05-10 0 0.570 0.560 0.570 0.550 0.580 1,272,000 715,440 0.5625 0.518 0.509 0.518 0.500 0.527 1,399,529 0.5112 5.56%
2010-05-07 0 0.540 0.550 0.560 0.540 0.560 64,000 35,360 0.5525 0.491 0.500 0.509 0.491 0.509 70,417 0.5022 -3.57%
2010-05-06 0 0.560 0.560 0.570 0.560 0.600 814,000 461,960 0.5675 0.509 0.509 0.518 0.509 0.545 895,610 0.5158 -6.67%
2010-05-05 0 0.600 0.580 0.600 0.580 0.600 168,000 98,960 0.5890 0.545 0.527 0.545 0.527 0.545 184,843 0.5354 -4.76%
2010-05-04 0 0.630 0.610 0.630 0.610 0.630 154,000 94,700 0.6149 0.573 0.554 0.573 0.554 0.573 169,440 0.5589 1.61%
2010-05-03 0 0.620 0.610 0.620 0.590 0.620 152,000 92,720 0.6100 0.564 0.554 0.564 0.536 0.564 167,239 0.5544 -1.59%
2010-04-30 0 0.630 0.610 0.630 0.630 0.640 120,000 75,920 0.6327 0.573 0.554 0.573 0.573 0.582 132,031 0.5750 0.00%
2010-04-29 0 0.630 0.620 0.630 0.610 0.660 856,000 537,120 0.6275 0.573 0.564 0.573 0.554 0.600 941,821 0.5703 0.16%
2010-04-28 0 0.640 0.640 0.650 0.630 0.650 1,184,000 752,400 0.6355 0.572 0.572 0.581 0.563 0.581 1,325,488 0.5676 0.00%
2010-04-27 0 0.640 0.640 0.650 0.640 0.680 2,000,000 1,320,800 0.6604 0.572 0.572 0.581 0.572 0.607 2,238,999 0.5899 -4.48%
2010-04-26 0 0.670 0.660 0.670 0.620 0.700 3,200,000 2,143,600 0.6699 0.598 0.590 0.598 0.554 0.625 3,582,399 0.5984 8.06%
2010-04-23 0 0.620 0.610 0.620 0.600 0.630 888,000 548,080 0.6172 0.554 0.545 0.554 0.536 0.563 994,116 0.5513 1.64%
2010-04-22 0 0.610 0.600 0.610 0.570 0.620 1,688,000 1,010,800 0.5988 0.545 0.536 0.545 0.509 0.554 1,889,715 0.5349 3.39%
2010-04-21 0 0.590 0.580 0.610 0.590 0.640 3,290,000 1,980,280 0.6019 0.527 0.518 0.545 0.527 0.572 3,683,154 0.5377 -7.81%
2010-04-20 0 0.640 0.620 0.640 0.610 0.640 624,000 387,680 0.6213 0.572 0.554 0.572 0.545 0.572 698,568 0.5550 3.23%
2010-04-19 0 0.620 0.600 0.620 0.600 0.670 1,968,000 1,220,400 0.6201 0.554 0.536 0.554 0.536 0.598 2,203,175 0.5539 -4.62%
2010-04-16 0 0.650 0.640 0.650 0.640 0.680 1,931,000 1,261,510 0.6533 0.581 0.572 0.581 0.572 0.607 2,161,754 0.5836 -2.99%
2010-04-15 0 0.670 0.650 0.670 0.650 0.700 3,952,000 2,671,360 0.6760 0.598 0.581 0.598 0.581 0.625 4,424,263 0.6038 -4.29%
2010-04-14 0 0.700 0.700 0.710 0.630 0.710 3,784,000 2,585,120 0.6832 0.625 0.625 0.634 0.563 0.634 4,236,187 0.6102 7.69%
2010-04-13 0 0.650 0.640 0.670 0.620 0.660 2,936,000 1,877,920 0.6396 0.581 0.572 0.598 0.554 0.590 3,286,851 0.5713 -2.99%
2010-04-12 0 0.670 0.660 0.670 0.540 0.720 8,170,000 5,128,820 0.6278 0.598 0.590 0.598 0.482 0.643 9,146,312 0.5608 24.07%
2010-04-09 0 0.540 0.520 0.560 0.520 0.600 2,952,000 1,675,280 0.5675 0.482 0.464 0.500 0.464 0.536 3,304,763 0.5069 0.00%
2010-04-08 0 0.540 0.540 0.560 0.475 0.580 3,308,000 1,787,920 0.5405 0.482 0.482 0.500 0.424 0.518 3,703,305 0.4828 13.68%
2010-04-07 0 0.475 0.475 0.490 0.450 0.495 1,192,000 569,440 0.4777 0.424 0.424 0.438 0.402 0.442 1,334,444 0.4267 3.26%
2010-04-01 0 0.460 0.450 0.460 0.420 0.470 728,000 333,680 0.4584 0.411 0.402 0.411 0.375 0.420 814,996 0.4094 0.00%
2010-03-31 0 0.460 0.460 0.465 0.450 0.460 280,000 128,000 0.4571 0.411 0.411 0.415 0.402 0.411 313,460 0.4083 1.10%
2010-03-30 0 0.455 0.450 0.460 0.440 0.460 408,000 186,440 0.4570 0.406 0.402 0.411 0.393 0.411 456,756 0.4082 -2.15%
2010-03-29 0 0.465 0.445 0.480 - - 0 0 - 0.415 0.397 0.429 - - 0 - 0.00%
2010-03-26 0 0.465 0.460 0.465 0.460 0.485 836,000 388,680 0.4649 0.415 0.411 0.415 0.411 0.433 935,902 0.4153 -3.12%
2010-03-25 0 0.480 0.480 0.485 0.480 0.490 956,000 463,320 0.4846 0.429 0.429 0.433 0.429 0.438 1,070,242 0.4329 1.05%
2010-03-24 0 0.475 0.475 0.500 0.460 0.485 952,000 449,200 0.4718 0.424 0.424 0.447 0.411 0.433 1,065,764 0.4215 1.06%
2010-03-23 0 0.470 0.470 0.480 0.460 0.480 712,000 335,040 0.4706 0.420 0.420 0.429 0.411 0.429 797,084 0.4203 -4.08%
2010-03-22 0 0.490 0.480 0.490 0.430 0.530 4,041,034 1,970,446 0.4876 0.438 0.429 0.438 0.384 0.473 4,523,936 0.4356 19.51%
2010-03-19 0 0.410 0.405 0.425 0.405 0.490 832,000 349,400 0.4200 0.366 0.362 0.380 0.362 0.438 931,424 0.3751 -4.65%
2010-03-18 0 0.430 0.410 0.430 0.415 0.430 536,276 225,550 0.4206 0.384 0.366 0.384 0.371 0.384 600,361 0.3757 4.88%
2010-03-17 0 0.410 0.390 0.410 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2010-03-16 0 0.410 0.400 0.410 0.390 0.410 412,000 166,400 0.4039 0.366 0.357 0.366 0.348 0.366 461,234 0.3608 5.13%
2010-03-15 0 0.390 0.390 0.420 0.390 0.400 384,000 149,920 0.3904 0.348 0.348 0.375 0.348 0.357 429,888 0.3487 0.00%
2010-03-12 0 0.390 0.390 0.415 0.390 0.390 128,000 49,920 0.3900 0.348 0.348 0.371 0.348 0.348 143,296 0.3484 0.00%
2010-03-11 0 0.390 0.390 0.420 0.390 0.395 112,000 43,840 0.3914 0.348 0.348 0.375 0.348 0.353 125,384 0.3496 -2.50%
2010-03-10 0 0.400 0.400 0.420 0.390 0.420 476,000 190,800 0.4008 0.357 0.357 0.375 0.348 0.375 532,882 0.3581 11.11%
2010-03-09 0 0.360 0.355 0.385 0.360 0.390 216,000 82,400 0.3815 0.322 0.317 0.344 0.322 0.348 241,812 0.3408 -5.26%
2010-03-08 0 0.380 0.380 0.405 0.380 0.390 760,000 293,160 0.3857 0.339 0.339 0.362 0.339 0.348 850,820 0.3446 0.00%
2010-03-05 0 0.380 0.365 0.380 - - 0 0 - 0.339 0.326 0.339 - - 0 - 0.00%
2010-03-04 0 0.380 0.365 0.385 0.375 0.380 48,000 18,200 0.3792 0.339 0.326 0.344 0.335 0.339 53,736 0.3387 4.11%
2010-03-03 0 0.365 0.360 0.385 0.365 0.365 8,000 2,920 0.3650 0.326 0.322 0.344 0.326 0.326 8,956 0.3260 -3.95%
2010-03-02 0 0.380 0.360 0.390 0.380 0.380 24,000 9,120 0.3800 0.339 0.322 0.348 0.339 0.339 26,868 0.3394 0.00%
2010-03-01 0 0.380 0.355 0.380 0.380 0.380 368,000 139,560 0.3792 0.339 0.317 0.339 0.339 0.339 411,976 0.3388 0.00%
2010-02-26 0 0.380 0.380 0.395 0.380 0.380 72,000 27,360 0.3800 0.339 0.339 0.353 0.339 0.339 80,604 0.3394 0.00%
2010-02-25 0 0.380 0.360 0.380 0.350 0.380 256,000 96,080 0.3753 0.339 0.322 0.339 0.313 0.339 286,592 0.3353 -1.30%
2010-02-24 0 0.385 0.355 0.390 - - 0 0 - 0.344 0.317 0.348 - - 0 - 0.00%
2010-02-23 0 0.385 0.385 0.395 0.385 0.385 16,000 6,160 0.3850 0.344 0.344 0.353 0.344 0.344 17,912 0.3439 0.00%
2010-02-22 0 0.385 0.380 0.390 0.385 0.385 24,000 9,240 0.3850 0.344 0.339 0.348 0.344 0.344 26,868 0.3439 1.32%
2010-02-19 0 0.380 0.355 0.385 - - 0 0 - 0.339 0.317 0.344 - - 0 - 0.00%
2010-02-18 0 0.380 0.360 0.385 0.380 0.380 16,000 6,080 0.3800 0.339 0.322 0.344 0.339 0.339 17,912 0.3394 0.00%
2010-02-17 0 0.380 0.350 0.385 0.380 0.380 112,000 42,560 0.3800 0.339 0.313 0.344 0.339 0.339 125,384 0.3394 0.00%
2010-02-12 0 0.380 0.375 0.385 0.375 0.380 266,786 101,339 0.3799 0.339 0.335 0.344 0.335 0.339 298,667 0.3393 0.00%
2010-02-11 0 0.380 0.380 0.385 0.380 0.385 224,000 85,520 0.3818 0.339 0.339 0.344 0.339 0.344 250,768 0.3410 0.00%
2010-02-10 0 0.380 0.365 0.380 0.380 0.400 488,000 189,040 0.3874 0.339 0.326 0.339 0.339 0.357 546,316 0.3460 0.00%
2010-02-09 0 0.380 0.370 0.380 0.380 0.400 480,000 186,120 0.3878 0.339 0.331 0.339 0.339 0.357 537,360 0.3464 -1.30%
2010-02-08 0 0.385 0.385 0.400 0.380 0.380 352,000 133,760 0.3800 0.344 0.344 0.357 0.339 0.339 394,064 0.3394 1.32%
2010-02-05 0 0.380 0.370 0.380 - - 0 0 - 0.339 0.331 0.339 - - 0 - 0.00%
2010-02-04 0 0.380 0.365 0.370 0.385 0.385 160,000 61,600 0.3850 0.339 0.326 0.331 0.344 0.344 179,120 0.3439 -1.30%
2010-02-03 0 0.385 0.385 0.400 0.380 0.380 24,000 9,120 0.3800 0.344 0.344 0.357 0.339 0.339 26,868 0.3394 5.48%
2010-02-02 0 0.365 0.365 0.385 0.350 0.365 64,000 22,880 0.3575 0.326 0.326 0.344 0.313 0.326 71,648 0.3193 -7.59%
2010-02-01 0 0.395 0.355 0.395 - - 0 0 - 0.353 0.317 0.353 - - 0 - 0.00%
2010-01-29 0 0.395 0.370 0.395 0.400 0.400 16,000 6,400 0.4000 0.353 0.331 0.353 0.357 0.357 17,912 0.3573 8.22%
2010-01-28 0 0.365 0.365 0.405 0.365 0.365 8,000 2,920 0.3650 0.326 0.326 0.362 0.326 0.326 8,956 0.3260 -10.98%
2010-01-27 0 0.410 0.390 0.410 0.335 0.410 104,000 41,880 0.4027 0.366 0.348 0.366 0.299 0.366 116,428 0.3597 0.00%
2010-01-26 0 0.410 0.380 0.410 0.405 0.410 368,000 149,880 0.4073 0.366 0.339 0.366 0.362 0.366 411,976 0.3638 -2.38%
2010-01-25 0 0.420 0.410 0.420 0.420 0.450 168,000 71,040 0.4229 0.375 0.366 0.375 0.375 0.402 188,076 0.3777 -8.70%
2010-01-22 0 0.460 0.440 0.460 0.465 0.465 80,000 37,200 0.4650 0.411 0.393 0.411 0.415 0.415 89,560 0.4154 4.55%
2010-01-21 0 0.440 0.420 0.440 0.440 0.480 408,000 183,240 0.4491 0.393 0.375 0.393 0.393 0.429 456,756 0.4012 -7.37%
2010-01-20 0 0.475 0.440 0.475 0.480 0.480 176,000 84,480 0.4800 0.424 0.393 0.424 0.429 0.429 197,032 0.4288 -1.04%
2010-01-19 0 0.480 0.450 0.480 0.430 0.485 320,000 148,800 0.4650 0.429 0.402 0.429 0.384 0.433 358,240 0.4154 7.87%
2010-01-18 0 0.445 0.445 0.470 0.440 0.480 1,064,000 493,760 0.4641 0.397 0.397 0.420 0.393 0.429 1,191,148 0.4145 3.49%
2010-01-15 0 0.430 0.430 0.480 0.400 0.495 1,828,000 807,240 0.4416 0.384 0.384 0.429 0.357 0.442 2,046,445 0.3945 13.16%
2010-01-14 0 0.380 0.375 0.400 0.380 0.380 504,000 191,520 0.3800 0.339 0.335 0.357 0.339 0.339 564,228 0.3394 0.00%
2010-01-13 0 0.380 0.370 0.380 0.380 0.380 274,000 104,120 0.3800 0.339 0.331 0.339 0.339 0.339 306,743 0.3394 -1.30%
2010-01-12 0 0.385 0.360 0.385 0.370 0.385 472,000 178,600 0.3784 0.344 0.322 0.344 0.331 0.344 528,404 0.3380 5.48%
2010-01-11 0 0.365 0.360 0.380 0.360 0.365 696,000 253,600 0.3644 0.326 0.322 0.339 0.322 0.326 779,172 0.3255 1.39%
2010-01-08 0 0.360 0.350 0.365 0.360 0.360 136,000 48,960 0.3600 0.322 0.313 0.326 0.322 0.322 152,252 0.3216 2.86%
2010-01-07 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.313 0.313 0.322 0.313 0.313 223,900 0.3126 0.00%
2010-01-06 0 0.350 0.340 0.360 - - 0 0 - 0.313 0.304 0.322 - - 0 - 0.00%
2010-01-05 0 0.350 0.350 0.360 - - 0 0 - 0.313 0.313 0.322 - - 0 - 2.94%
2010-01-04 0 0.340 0.340 0.360 - - 0 0 - 0.304 0.304 0.322 - - 0 - 0.00%
2009-12-31 0 0.340 0.335 0.360 - - 0 0 - 0.304 0.299 0.322 - - 0 - 0.00%
2009-12-30 0 0.340 0.335 0.360 - - 0 0 - 0.304 0.299 0.322 - - 0 - 0.00%
2009-12-29 0 0.340 0.345 0.360 0.340 0.340 40,000 13,600 0.3400 0.304 0.308 0.322 0.304 0.304 44,780 0.3037 -2.86%
2009-12-28 0 0.350 0.320 0.355 - - 0 0 - 0.313 0.286 0.317 - - 0 - 0.00%
2009-12-24 0 0.350 0.325 0.355 0.350 0.350 8,000 2,800 0.3500 0.313 0.290 0.317 0.313 0.313 8,956 0.3126 -2.78%
2009-12-23 0 0.360 0.320 0.360 0.355 0.360 80,000 28,760 0.3595 0.322 0.286 0.322 0.317 0.322 89,560 0.3211 4.35%
2009-12-22 0 0.345 0.320 0.355 - - 0 0 - 0.308 0.286 0.317 - - 0 - 0.00%
2009-12-21 0 0.345 0.320 0.350 - - 0 0 - 0.308 0.286 0.313 - - 0 - 0.00%
2009-12-18 0 0.345 0.320 0.350 - - 0 0 - 0.308 0.286 0.313 - - 0 - 0.00%
2009-12-17 0 0.345 0.330 0.350 - - 0 0 - 0.308 0.295 0.313 - - 0 - 0.00%
2009-12-16 0 0.345 0.330 0.345 - - 0 0 - 0.308 0.295 0.308 - - 0 - -1.43%
2009-12-15 0 0.350 0.325 0.360 0.350 0.350 1,656,000 579,600 0.3500 0.313 0.290 0.322 0.313 0.313 1,853,891 0.3126 0.00%
2009-12-14 0 0.350 0.320 0.350 - - 0 0 - 0.313 0.286 0.313 - - 0 - 0.00%
2009-12-11 0 0.350 0.350 0.360 - - 0 0 - 0.313 0.313 0.322 - - 0 - 4.48%
2009-12-10 0 0.335 0.335 0.360 0.335 0.340 160,000 54,000 0.3375 0.299 0.299 0.322 0.299 0.304 179,120 0.3015 -2.90%
2009-12-09 0 0.345 0.345 0.350 - - 0 0 - 0.308 0.308 0.313 - - 0 - 0.00%
2009-12-08 0 0.345 0.340 0.345 0.365 0.365 120,000 43,800 0.3650 0.308 0.304 0.308 0.326 0.326 134,340 0.3260 -5.48%
2009-12-07 0 0.365 0.365 0.370 0.350 0.365 104,000 37,840 0.3638 0.326 0.326 0.331 0.313 0.326 116,428 0.3250 -2.67%
2009-12-04 0 0.375 0.350 0.375 - - 0 0 - 0.335 0.313 0.335 - - 0 - -1.32%
2009-12-03 0 0.380 0.360 0.380 0.380 0.380 40,000 15,200 0.3800 0.339 0.322 0.339 0.339 0.339 44,780 0.3394 5.56%
2009-12-02 0 0.360 0.350 0.370 0.360 0.360 320,000 115,200 0.3600 0.322 0.313 0.331 0.322 0.322 358,240 0.3216 2.86%
2009-12-01 0 0.350 0.345 0.355 - - 0 0 - 0.313 0.308 0.317 - - 0 - 0.00%
2009-11-30 0 0.350 0.340 0.355 - - 0 0 - 0.313 0.304 0.317 - - 0 - 0.00%
2009-11-27 0 0.350 0.340 0.350 - - 0 0 - 0.313 0.304 0.313 - - 0 - 0.00%
2009-11-26 0 0.350 0.340 0.375 - - 0 0 - 0.313 0.304 0.335 - - 0 - 0.00%
2009-11-25 0 0.350 0.340 0.370 0.350 0.350 280,000 98,000 0.3500 0.313 0.304 0.331 0.313 0.313 313,460 0.3126 0.00%
2009-11-24 0 0.350 0.340 0.375 - - 0 0 - 0.313 0.304 0.335 - - 0 - 0.00%
2009-11-23 0 0.350 0.350 0.380 0.350 0.380 336,000 121,120 0.3605 0.313 0.313 0.339 0.313 0.339 376,152 0.3220 4.48%
2009-11-20 0 0.335 0.335 0.360 - - 0 0 - 0.299 0.299 0.322 - - 0 - 3.08%
2009-11-19 0 0.325 0.320 0.365 0.325 0.325 8,000 2,600 0.3250 0.290 0.286 0.326 0.290 0.290 8,956 0.2903 -5.80%
2009-11-18 0 0.345 0.345 0.370 0.345 0.345 8,000 2,760 0.3450 0.308 0.308 0.331 0.308 0.308 8,956 0.3082 -6.76%
2009-11-17 0 0.370 0.340 0.370 - - 0 0 - 0.331 0.304 0.331 - - 0 - 0.00%
2009-11-16 0 0.370 0.340 0.370 0.370 0.370 432,000 159,840 0.3700 0.331 0.304 0.331 0.331 0.331 483,624 0.3305 2.78%
2009-11-13 0 0.360 0.340 0.370 0.360 0.360 288,000 103,680 0.3600 0.322 0.304 0.331 0.322 0.322 322,416 0.3216 0.00%
2009-11-12 0 0.360 0.320 0.360 0.350 0.360 400,000 141,960 0.3549 0.322 0.286 0.322 0.313 0.322 447,800 0.3170 2.86%
2009-11-11 0 0.350 0.350 0.375 0.350 0.350 8,000 2,800 0.3500 0.313 0.313 0.335 0.313 0.313 8,956 0.3126 2.94%
2009-11-10 0 0.340 0.340 0.355 0.340 0.340 168,000 57,120 0.3400 0.304 0.304 0.317 0.304 0.304 188,076 0.3037 0.00%
2009-11-09 0 0.340 0.340 0.370 0.335 0.350 392,000 133,960 0.3417 0.304 0.304 0.331 0.299 0.313 438,844 0.3053 -15.00%
2009-11-06 0 0.400 0.360 - 0.340 0.400 376,000 146,560 0.3898 0.357 0.322 - 0.304 0.357 420,932 0.3482 0.00%
2009-11-05 0 0.400 0.340 0.400 - - 0 0 - 0.357 0.304 0.357 - - 0 - 0.00%
2009-11-04 0 0.400 0.320 0.400 0.400 0.400 184,000 70,400 0.3826 0.357 0.286 0.357 0.357 0.357 205,988 0.3418 14.29%
2009-11-03 0 0.350 0.350 0.395 - - 0 0 - 0.313 0.313 0.353 - - 0 - 1.45%
2009-11-02 0 0.345 0.345 0.400 - - 0 0 - 0.308 0.308 0.357 - - 0 - 1.47%
2009-10-30 0 0.340 0.340 0.400 - - 0 0 - 0.304 0.304 0.357 - - 0 - 0.00%
2009-10-29 0 0.340 0.335 0.340 - - 0 0 - 0.304 0.299 0.304 - - 0 - -12.82%
2009-10-28 0 0.390 0.335 0.390 0.400 0.400 8,000 3,200 0.4000 0.348 0.299 0.348 0.357 0.357 8,956 0.3573 30.00%
2009-10-27 0 0.300 0.300 0.400 0.300 0.360 512,000 183,080 0.3576 0.268 0.268 0.357 0.268 0.322 573,184 0.3194 -13.04%
2009-10-23 0 0.345 0.330 0.345 0.345 0.345 80,000 27,600 0.3450 0.308 0.295 0.308 0.308 0.308 89,560 0.3082 4.55%
2009-10-22 0 0.330 0.305 0.350 - - 0 0 - 0.295 0.272 0.313 - - 0 - 0.00%
2009-10-21 0 0.330 0.305 0.350 - - 0 0 - 0.295 0.272 0.313 - - 0 - 0.00%
2009-10-20 0 0.330 0.315 0.345 0.330 0.330 168,000 55,440 0.3300 0.295 0.281 0.308 0.295 0.295 188,076 0.2948 4.76%
2009-10-19 0 0.315 0.315 0.355 - - 0 0 - 0.281 0.281 0.317 - - 0 - 3.28%
2009-10-16 0 0.305 0.280 0.285 - - 0 0 - 0.272 0.250 0.255 - - 0 - 0.00%
2009-10-15 0 0.305 0.280 0.350 - - 0 0 - 0.272 0.250 0.313 - - 0 - 0.00%
2009-10-14 0 0.305 0.305 0.340 - - 0 0 - 0.272 0.272 0.304 - - 0 - 3.39%
2009-10-13 0 0.295 0.290 0.350 - - 0 0 - 0.264 0.259 0.313 - - 0 - 0.00%
2009-10-12 0 0.295 0.295 0.355 - - 0 0 - 0.264 0.264 0.317 - - 0 - 3.51%
2009-10-09 0 0.285 0.285 0.355 - - 0 0 - 0.255 0.255 0.317 - - 0 - 0.00%
2009-10-08 0 0.285 0.285 0.355 - - 0 0 - 0.255 0.255 0.317 - - 0 - 1.79%
2009-10-07 0 0.280 0.270 0.355 - - 0 0 - 0.250 0.241 0.317 - - 0 - 0.00%
2009-10-06 0 0.280 0.270 0.360 0.280 0.310 200,000 58,160 0.2908 0.250 0.241 0.322 0.250 0.277 223,900 0.2598 -6.67%
2009-10-05 0 0.300 0.280 0.330 0.300 0.305 48,000 14,560 0.3033 0.268 0.250 0.295 0.268 0.272 53,736 0.2710 -3.23%
2009-10-02 0 0.310 0.305 0.310 0.310 0.310 32,000 9,920 0.3100 0.277 0.272 0.277 0.277 0.277 35,824 0.2769 0.00%
2009-09-30 0 0.310 0.305 0.310 0.310 0.315 768,000 239,680 0.3121 0.277 0.272 0.277 0.277 0.281 859,776 0.2788 -1.59%
2009-09-29 0 0.315 0.250 0.260 - - 0 0 - 0.281 0.223 0.232 - - 0 - 0.00%
2009-09-28 0 0.315 0.300 0.360 - - 0 0 - 0.281 0.268 0.322 - - 0 - 0.00%
2009-09-25 0 0.315 0.300 0.340 - - 0 0 - 0.281 0.268 0.304 - - 0 - 0.00%
2009-09-24 0 0.315 0.310 0.330 - - 0 0 - 0.281 0.277 0.295 - - 0 - 0.00%
2009-09-23 0 0.315 0.310 0.315 0.330 0.340 200,000 66,240 0.3312 0.281 0.277 0.281 0.295 0.304 223,900 0.2958 -4.55%
2009-09-22 0 0.330 0.330 0.340 - - 0 0 - 0.295 0.295 0.304 - - 0 - 0.00%
2009-09-21 0 0.330 0.250 0.340 - - 0 0 - 0.295 0.223 0.304 - - 0 - 0.00%
2009-09-18 0 0.330 0.265 0.340 - - 0 0 - 0.295 0.237 0.304 - - 0 - 0.00%
2009-09-17 0 0.330 0.255 0.340 - - 0 0 - 0.295 0.228 0.304 - - 0 - 0.00%
2009-09-16 0 0.330 0.250 0.340 0.330 0.330 184,000 60,720 0.3300 0.295 0.223 0.304 0.295 0.295 205,988 0.2948 -2.94%
2009-09-15 0 0.340 0.250 0.360 - - 0 0 - 0.304 0.223 0.322 - - 0 - 0.00%
2009-09-14 0 0.340 0.320 0.340 - - 0 0 - 0.304 0.286 0.304 - - 0 - 0.00%
2009-09-11 0 0.340 0.280 0.340 0.330 0.340 1,480,000 491,200 0.3319 0.304 0.250 0.304 0.295 0.304 1,656,860 0.2965 3.03%
2009-09-10 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.281 0.295 - - 0 - 0.00%
2009-09-09 0 0.330 0.330 0.335 0.330 0.340 656,000 219,280 0.3343 0.295 0.295 0.299 0.295 0.304 734,392 0.2986 0.00%
2009-09-08 0 0.330 0.310 0.330 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2009-09-07 0 0.330 0.310 0.330 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2009-09-04 0 0.330 0.300 0.330 - - 0 0 - 0.295 0.268 0.295 - - 0 - 0.00%
2009-09-03 0 0.330 0.320 0.360 0.330 0.330 480,000 158,400 0.3300 0.295 0.286 0.322 0.295 0.295 537,360 0.2948 3.13%
2009-09-02 0 0.320 0.320 0.330 - - 0 0 - 0.286 0.286 0.295 - - 0 - 3.23%
2009-09-01 0 0.310 0.310 0.330 - - 0 0 - 0.277 0.277 0.295 - - 0 - 0.00%
2009-08-31 0 0.310 0.310 0.330 - - 0 0 - 0.277 0.277 0.295 - - 0 - 1.64%
2009-08-28 0 0.305 0.305 0.330 0.305 0.305 40,000 12,200 0.3050 0.272 0.272 0.295 0.272 0.272 44,780 0.2724 -1.61%
2009-08-27 0 0.310 0.305 0.310 - - 0 0 - 0.277 0.272 0.277 - - 0 - 0.00%
2009-08-26 0 0.310 0.305 0.320 - - 0 0 - 0.277 0.272 0.286 - - 0 - 0.00%
2009-08-25 0 0.310 0.310 0.340 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2009-08-24 0 0.310 0.310 0.325 0.310 0.330 224,000 71,680 0.3200 0.277 0.277 0.290 0.277 0.295 250,768 0.2858 -3.12%
2009-08-21 0 0.320 0.310 0.330 - - 0 0 - 0.286 0.277 0.295 - - 0 - 0.00%
2009-08-20 0 0.320 0.310 0.320 0.310 0.320 368,000 117,280 0.3187 0.286 0.277 0.286 0.277 0.286 411,976 0.2847 3.23%
2009-08-19 0 0.310 0.310 0.360 0.310 0.310 96,000 29,760 0.3100 0.277 0.277 0.322 0.277 0.277 107,472 0.2769 0.00%
2009-08-18 0 0.310 0.310 0.360 - - 0 0 - 0.277 0.277 0.322 - - 0 - 0.00%
2009-08-17 0 0.310 0.300 0.360 - - 0 0 - 0.277 0.268 0.322 - - 0 - 0.00%
2009-08-14 0 0.310 0.310 0.320 - - 0 0 - 0.277 0.277 0.286 - - 0 - 3.33%
2009-08-13 0 0.300 0.300 0.320 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2009-08-12 0 0.300 0.280 0.320 0.300 0.310 152,000 46,400 0.3053 0.268 0.250 0.286 0.268 0.277 170,164 0.2727 7.14%
2009-08-11 0 0.280 0.280 0.310 - - 0 0 - 0.250 0.250 0.277 - - 0 - 0.00%
2009-08-10 0 0.280 0.280 0.310 - - 0 0 - 0.250 0.250 0.277 - - 0 - 1.82%
2009-08-07 0 0.275 0.315 0.320 0.265 0.280 272,000 75,360 0.2771 0.246 0.281 0.286 0.237 0.250 304,504 0.2475 -14.06%
2009-08-06 0 0.320 0.250 0.320 - - 0 0 - 0.286 0.223 0.286 - - 0 - 0.00%
2009-08-05 0 0.320 0.300 0.350 0.320 0.320 144,000 46,080 0.3200 0.286 0.268 0.313 0.286 0.286 161,208 0.2858 3.23%
2009-08-04 0 0.310 0.300 0.320 0.310 0.320 216,000 68,320 0.3163 0.277 0.268 0.286 0.277 0.286 241,812 0.2825 0.00%
2009-08-03 0 0.310 0.300 0.320 - - 0 0 - 0.277 0.268 0.286 - - 0 - 0.00%
2009-07-31 0 0.310 0.250 0.310 - - 0 0 - 0.277 0.223 0.277 - - 0 - -3.12%
2009-07-30 0 0.320 0.260 0.320 - - 0 0 - 0.286 0.232 0.286 - - 0 - 0.00%
2009-07-29 0 0.320 0.255 0.320 - - 0 0 - 0.286 0.228 0.286 - - 0 - 0.00%
2009-07-28 0 0.320 0.250 0.320 - - 0 0 - 0.286 0.223 0.286 - - 0 - 0.00%
2009-07-27 0 0.320 0.250 0.320 - - 0 0 - 0.286 0.223 0.286 - - 0 - 0.00%
2009-07-24 0 0.320 0.300 0.330 0.320 0.320 320,000 102,400 0.3200 0.286 0.268 0.295 0.286 0.286 358,240 0.2858 0.00%
2009-07-23 0 0.320 0.290 0.320 - - 0 0 - 0.286 0.259 0.286 - - 0 - -3.03%
2009-07-22 0 0.330 0.290 0.330 - - 0 0 - 0.295 0.259 0.295 - - 0 - 0.00%
2009-07-21 0 0.330 0.300 0.330 - - 0 0 - 0.295 0.268 0.295 - - 0 - 0.00%
2009-07-20 0 0.330 0.280 0.350 - - 0 0 - 0.295 0.250 0.313 - - 0 - 0.00%
2009-07-17 0 0.330 0.290 0.350 - - 0 0 - 0.295 0.259 0.313 - - 0 - 0.00%
2009-07-16 0 0.330 0.255 0.360 - - 0 0 - 0.295 0.228 0.322 - - 0 - 0.00%
2009-07-15 0 0.330 0.280 0.360 0.310 0.330 304,000 94,560 0.3111 0.295 0.250 0.322 0.277 0.295 340,328 0.2778 3.13%
2009-07-14 0 0.320 0.290 0.330 - - 0 0 - 0.286 0.259 0.295 - - 0 - 0.00%
2009-07-13 0 0.320 0.255 0.320 - - 0 0 - 0.286 0.228 0.286 - - 0 - 0.00%
2009-07-10 0 0.320 0.255 0.320 - - 0 0 - 0.286 0.228 0.286 - - 0 - 0.00%
2009-07-09 0 0.320 0.250 0.330 - - 0 0 - 0.286 0.223 0.295 - - 0 - 0.00%
2009-07-08 0 0.320 0.255 0.330 - - 0 0 - 0.286 0.228 0.295 - - 0 - 0.00%
2009-07-07 0 0.320 0.255 0.330 - - 0 0 - 0.286 0.228 0.295 - - 0 - 0.00%
2009-07-06 0 0.320 0.255 0.330 - - 0 0 - 0.286 0.228 0.295 - - 0 - 0.00%
2009-07-03 0 0.320 0.250 0.320 - - 0 0 - 0.286 0.223 0.286 - - 0 - 0.00%
2009-07-02 0 0.320 0.295 0.320 0.320 0.320 8,000 2,560 0.3200 0.286 0.264 0.286 0.286 0.286 8,956 0.2858 3.23%
2009-06-30 0 0.310 0.290 0.330 0.300 0.310 212,000 64,200 0.3028 0.277 0.259 0.295 0.268 0.277 237,334 0.2705 1.64%
2009-06-29 0 0.305 0.305 0.320 0.305 0.305 120,000 36,600 0.3050 0.272 0.272 0.286 0.272 0.272 134,340 0.2724 0.00%
2009-06-26 0 0.305 0.280 0.310 - - 0 0 - 0.272 0.250 0.277 - - 0 - 0.00%
2009-06-25 0 0.305 0.250 0.315 0.305 0.305 40,000 12,200 0.3050 0.272 0.223 0.281 0.272 0.272 44,780 0.2724 0.00%
2009-06-24 0 0.305 0.260 0.305 0.305 0.310 32,000 9,840 0.3075 0.272 0.232 0.272 0.272 0.277 35,824 0.2747 10.91%
2009-06-23 0 0.275 0.270 0.310 - - 0 0 - 0.246 0.241 0.277 - - 0 - 0.00%
2009-06-22 0 0.275 0.275 0.320 0.270 0.280 800,000 217,600 0.2720 0.246 0.246 0.286 0.241 0.250 895,600 0.2430 -5.17%
2009-06-19 0 0.290 0.290 0.320 0.290 0.290 80,000 23,200 0.2900 0.259 0.259 0.286 0.259 0.259 89,560 0.2590 1.75%
2009-06-18 0 0.285 0.285 0.340 - - 0 0 - 0.255 0.255 0.304 - - 0 - 1.79%
2009-06-17 0 0.280 0.280 0.335 - - 0 0 - 0.250 0.250 0.299 - - 0 - 0.00%
2009-06-16 0 0.280 0.275 0.330 - - 0 0 - 0.250 0.246 0.295 - - 0 - 0.00%
2009-06-15 0 0.280 0.280 0.335 0.280 0.280 8,000 2,240 0.2800 0.250 0.250 0.299 0.250 0.250 8,956 0.2501 -3.45%
2009-06-12 0 0.290 0.270 0.290 - - 0 0 - 0.259 0.241 0.259 - - 0 - 0.00%
2009-06-11 0 0.290 0.255 0.335 - - 0 0 - 0.259 0.228 0.299 - - 0 - 0.00%
2009-06-10 0 0.290 0.280 0.340 0.290 0.290 1,256,000 364,240 0.2900 0.259 0.250 0.304 0.259 0.259 1,406,092 0.2590 0.00%
2009-06-09 0 0.290 0.280 0.290 - - 0 0 - 0.259 0.250 0.259 - - 0 - 0.00%
2009-06-08 0 0.290 0.275 0.290 0.290 0.290 104,000 30,160 0.2900 0.259 0.246 0.259 0.259 0.259 116,428 0.2590 0.00%
2009-06-05 0 0.290 0.250 0.290 0.290 0.290 24,000 6,960 0.2900 0.259 0.223 0.259 0.259 0.259 26,868 0.2590 -3.33%
2009-06-04 0 0.300 0.250 0.300 0.300 0.300 133,000 39,900 0.3000 0.268 0.223 0.268 0.268 0.268 148,893 0.2680 -1.64%
2009-06-03 0 0.305 0.300 0.355 - - 0 0 - 0.272 0.268 0.317 - - 0 - 0.00%
2009-06-02 0 0.305 0.250 0.350 - - 0 0 - 0.272 0.223 0.313 - - 0 - 0.00%
2009-06-01 0 0.305 0.305 0.350 - - 0 0 - 0.272 0.272 0.313 - - 0 - 1.67%
2009-05-29 0 0.300 0.280 0.320 - - 0 0 - 0.268 0.250 0.286 - - 0 - 0.00%
2009-05-27 0 0.300 0.270 0.360 - - 0 0 - 0.268 0.241 0.322 - - 0 - 0.00%
2009-05-26 0 0.300 0.270 0.360 - - 0 0 - 0.268 0.241 0.322 - - 0 - 0.00%
2009-05-25 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - -6.25%
2009-05-22 0 0.320 0.275 0.360 - - 0 0 - 0.286 0.246 0.322 - - 0 - 0.00%
2009-05-21 0 0.320 0.275 0.350 - - 0 0 - 0.286 0.246 0.313 - - 0 - 0.00%
2009-05-20 0 0.320 0.280 0.360 - - 0 0 - 0.286 0.250 0.322 - - 0 - 0.00%
2009-05-19 0 0.320 0.280 0.350 - - 0 0 - 0.286 0.250 0.313 - - 0 - 0.00%
2009-05-18 0 0.320 0.280 0.360 0.320 0.320 48,000 15,360 0.3200 0.286 0.250 0.322 0.286 0.286 53,736 0.2858 -11.11%
2009-05-15 0 0.360 0.260 0.360 0.260 0.360 48,000 13,280 0.2767 0.322 0.232 0.322 0.232 0.322 53,736 0.2471 41.18%
2009-05-14 0 0.255 0.250 0.360 - - 0 0 - 0.228 0.223 0.322 - - 0 - 0.00%
2009-05-13 0 0.255 0.250 0.360 - - 0 0 - 0.228 0.223 0.322 - - 0 - 0.00%
2009-05-12 0 0.255 0.255 0.360 - - 0 0 - 0.228 0.228 0.322 - - 0 - 0.00%
2009-05-11 0 0.255 0.250 0.360 - - 0 0 - 0.228 0.223 0.322 - - 0 - 0.00%
2009-05-08 0 0.255 0.255 0.295 - - 0 0 - 0.228 0.228 0.264 - - 0 - 2.00%
2009-05-07 0 0.250 0.250 0.300 0.250 0.250 16,000 4,000 0.2500 0.223 0.223 0.268 0.223 0.223 17,912 0.2233 0.00%
2009-05-06 0 0.250 0.220 0.250 - - 0 0 - 0.223 0.197 0.223 - - 0 - -3.85%
2009-05-05 0 0.260 0.210 0.360 - - 0 0 - 0.232 0.188 0.322 - - 0 - 0.00%
2009-05-04 0 0.260 0.260 0.360 - - 0 0 - 0.232 0.232 0.322 - - 0 - 3.17%
2009-04-30 0 0.252 0.200 0.360 - - 0 0 - 0.225 0.179 0.322 - - 0 - 0.00%
2009-04-29 0 0.252 0.200 0.300 - - 0 0 - 0.225 0.179 0.268 - - 0 - 0.00%
2009-04-28 0 0.260 0.260 0.360 - - 0 0 - 0.225 0.225 0.312 - - 0 - 0.00%
2009-04-27 0 0.260 0.260 0.360 - - 0 0 - 0.225 0.225 0.312 - - 0 - 0.00%
2009-04-24 0 0.260 0.260 0.360 - - 0 0 - 0.225 0.225 0.312 - - 0 - 4.00%
2009-04-23 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 0.00%
2009-04-22 0 0.250 0.250 0.300 0.250 0.290 88,000 25,200 0.2864 0.216 0.216 0.260 0.216 0.251 101,643 0.2479 -13.79%
2009-04-21 0 0.290 0.250 0.360 - - 0 0 - 0.251 0.216 0.312 - - 0 - 0.00%
2009-04-20 0 0.290 0.250 0.300 - - 0 0 - 0.251 0.216 0.260 - - 0 - 0.00%
2009-04-17 0 0.290 0.275 0.300 - - 0 0 - 0.251 0.238 0.260 - - 0 - 0.00%
2009-04-16 0 0.290 0.250 0.300 - - 0 0 - 0.251 0.216 0.260 - - 0 - 0.00%
2009-04-15 0 0.290 0.250 0.360 - - 0 0 - 0.251 0.216 0.312 - - 0 - 0.00%
2009-04-14 0 0.290 0.250 0.360 - - 0 0 - 0.251 0.216 0.312 - - 0 - 0.00%
2009-04-09 0 0.290 0.242 0.355 - - 0 0 - 0.251 0.210 0.307 - - 0 - 0.00%
2009-04-08 0 0.290 0.250 0.360 - - 0 0 - 0.251 0.216 0.312 - - 0 - 0.00%
2009-04-07 0 0.290 0.242 0.250 - - 0 0 - 0.251 0.210 0.216 - - 0 - -3.33%
2009-04-06 0 0.300 0.242 0.300 - - 0 0 - 0.260 0.210 0.260 - - 0 - 0.00%
2009-04-03 0 0.300 0.242 0.300 0.240 0.300 16,000 4,320 0.2700 0.260 0.210 0.260 0.208 0.260 18,481 0.2338 0.00%
2009-04-02 0 0.300 0.240 0.300 - - 0 0 - 0.260 0.208 0.260 - - 0 - 0.00%
2009-04-01 0 0.300 0.240 0.360 - - 0 0 - 0.260 0.208 0.312 - - 0 - 0.00%
2009-03-31 0 0.300 0.240 0.300 - - 0 0 - 0.260 0.208 0.260 - - 0 - 0.00%
2009-03-30 0 0.300 0.240 0.350 - - 0 0 - 0.260 0.208 0.303 - - 0 - 0.00%
2009-03-27 0 0.300 0.240 0.360 - - 0 0 - 0.260 0.208 0.312 - - 0 - 0.00%
2009-03-26 0 0.300 0.201 0.295 - - 0 0 - 0.260 0.174 0.255 - - 0 - 0.00%
2009-03-25 0 0.300 0.201 0.300 - - 0 0 - 0.260 0.174 0.260 - - 0 - 0.00%
2009-03-24 0 0.300 0.200 0.300 - - 0 0 - 0.260 0.173 0.260 - - 0 - 0.00%
2009-03-23 0 0.300 0.200 0.300 0.300 0.300 8,000 2,400 0.3000 0.260 0.173 0.260 0.260 0.260 9,240 0.2597 0.00%
2009-03-20 0 0.300 0.300 0.360 - - 0 0 - 0.260 0.260 0.312 - - 0 - 11.11%
2009-03-19 0 0.270 0.270 0.360 0.270 0.270 8,000 2,160 0.2700 0.234 0.234 0.312 0.234 0.234 9,240 0.2338 8.00%
2009-03-18 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 25.00%
2009-03-17 0 0.200 0.200 0.360 - - 0 0 - 0.173 0.173 0.312 - - 0 - 0.00%
2009-03-16 0 0.200 0.180 0.300 0.200 0.200 8,000 1,600 0.2000 0.173 0.156 0.260 0.173 0.173 9,240 0.1732 -25.93%
2009-03-13 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-12 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-11 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-10 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-09 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-06 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-05 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-04 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-03 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-03-02 0 0.270 0.200 0.360 - - 0 0 - 0.234 0.173 0.312 - - 0 - 0.00%
2009-02-27 0 0.270 0.136 0.360 - - 0 0 - 0.234 0.118 0.312 - - 0 - 0.00%
2009-02-26 0 0.270 0.136 0.350 - - 0 0 - 0.234 0.118 0.303 - - 0 - 0.00%
2009-02-25 0 0.270 0.136 0.355 - - 0 0 - 0.234 0.118 0.307 - - 0 - 0.00%
2009-02-24 0 0.270 0.131 0.350 - - 0 0 - 0.234 0.113 0.303 - - 0 - 0.00%
2009-02-23 0 0.270 0.131 0.360 - - 0 0 - 0.234 0.113 0.312 - - 0 - 0.00%
2009-02-20 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-02-19 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-02-18 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-02-17 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-02-16 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-02-13 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-02-12 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-02-11 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-02-10 0 0.270 0.234 0.360 - - 0 0 - 0.234 0.203 0.312 - - 0 - 0.00%
2009-02-09 0 0.270 0.166 0.360 - - 0 0 - 0.234 0.144 0.312 - - 0 - 0.00%
2009-02-06 0 0.270 0.166 0.360 - - 0 0 - 0.234 0.144 0.312 - - 0 - 0.00%
2009-02-05 0 0.270 0.234 0.270 - - 0 0 - 0.234 0.203 0.234 - - 0 - 0.00%
2009-02-04 0 0.270 0.163 0.360 - - 0 0 - 0.234 0.141 0.312 - - 0 - 0.00%
2009-02-03 0 0.270 0.163 0.360 - - 0 0 - 0.234 0.141 0.312 - - 0 - 0.00%
2009-02-02 0 0.270 0.163 0.360 - - 0 0 - 0.234 0.141 0.312 - - 0 - 0.00%
2009-01-30 0 0.270 0.166 0.360 - - 0 0 - 0.234 0.144 0.312 - - 0 - 0.00%
2009-01-29 0 0.270 0.161 0.360 - - 0 0 - 0.234 0.139 0.312 - - 0 - 0.00%
2009-01-23 0 0.270 0.156 0.360 - - 0 0 - 0.234 0.135 0.312 - - 0 - 0.00%
2009-01-22 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-01-21 0 0.270 0.179 0.360 - - 0 0 - 0.234 0.155 0.312 - - 0 - 0.00%
2009-01-20 0 0.270 0.173 0.360 - - 0 0 - 0.234 0.150 0.312 - - 0 - 0.00%
2009-01-19 0 0.270 0.170 0.360 - - 0 0 - 0.234 0.147 0.312 - - 0 - 0.00%
2009-01-16 0 0.270 0.166 0.360 - - 0 0 - 0.234 0.144 0.312 - - 0 - 0.00%
2009-01-15 0 0.270 0.163 0.290 - - 0 0 - 0.234 0.141 0.251 - - 0 - 0.00%
2009-01-14 0 0.270 0.240 0.360 - - 0 0 - 0.234 0.208 0.312 - - 0 - 0.00%
2009-01-13 0 0.270 0.234 0.270 - - 0 0 - 0.234 0.203 0.234 - - 0 - 0.00%
2009-01-12 0 0.270 0.182 0.360 - - 0 0 - 0.234 0.158 0.312 - - 0 - 0.00%
2009-01-09 0 0.270 0.165 0.360 - - 0 0 - 0.234 0.143 0.312 - - 0 - 0.00%
2009-01-08 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-01-07 0 0.270 0.146 0.360 - - 0 0 - 0.234 0.126 0.312 - - 0 - 0.00%
2009-01-06 0 0.270 0.141 0.360 - - 0 0 - 0.234 0.122 0.312 - - 0 - 0.00%
2009-01-05 0 0.270 0.151 0.360 - - 0 0 - 0.234 0.131 0.312 - - 0 - 0.00%
2009-01-02 0 0.270 0.102 0.360 - - 0 0 - 0.234 0.088 0.312 - - 0 - 0.00%
2008-12-31 0 0.270 0.121 0.360 - - 0 0 - 0.234 0.105 0.312 - - 0 - 0.00%
2008-12-30 0 0.270 0.135 0.360 - - 0 0 - 0.234 0.117 0.312 - - 0 - 0.00%
2008-12-29 0 0.270 0.100 0.360 - - 0 0 - 0.234 0.087 0.312 - - 0 - 0.00%
2008-12-24 0 0.270 0.100 0.360 - - 0 0 - 0.234 0.087 0.312 - - 0 - 0.00%
2008-12-23 0 0.270 0.131 0.355 - - 800,000 216,000 0.2700 0.234 0.113 0.307 - - 924,031 0.2338 0.00%
2008-12-22 0 0.270 0.121 0.360 - - 0 0 - 0.234 0.105 0.312 - - 0 - 0.00%
2008-12-19 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 0.00%
2008-12-18 0 0.270 0.270 0.350 - - 0 0 - 0.234 0.234 0.303 - - 0 - 0.00%
2008-12-17 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 0.00%
2008-12-16 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 0.00%
2008-12-15 0 0.270 0.113 0.360 - - 0 0 - 0.234 0.098 0.312 - - 0 - 0.00%
2008-12-12 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 0.00%
2008-12-11 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 0.00%
2008-12-10 0 0.270 0.270 0.360 0.270 0.270 32,000 8,640 0.2700 0.234 0.234 0.312 0.234 0.234 36,961 0.2338 0.00%
2008-12-09 0 0.270 0.270 0.360 - - 0 0 - 0.234 0.234 0.312 - - 0 - 3.85%
2008-12-08 0 0.260 0.154 0.360 - - 0 0 - 0.225 0.133 0.312 - - 0 - 0.00%
2008-12-05 0 0.260 0.260 0.360 - - 0 0 - 0.225 0.225 0.312 - - 0 - 0.00%
2008-12-04 0 0.260 0.260 0.360 - - 0 0 - 0.225 0.225 0.312 - - 0 - 4.00%
2008-12-03 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 0.00%
2008-12-02 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 0.00%
2008-12-01 0 0.250 0.150 0.360 - - 0 0 - 0.216 0.130 0.312 - - 0 - 0.00%
2008-11-28 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 0.00%
2008-11-27 0 0.250 0.250 0.360 - - 0 0 - 0.216 0.216 0.312 - - 0 - 8.70%
2008-11-26 0 0.230 0.150 0.360 - - 0 0 - 0.199 0.130 0.312 - - 0 - 0.00%
2008-11-25 0 0.230 0.150 0.360 - - 0 0 - 0.199 0.130 0.312 - - 0 - 0.00%
2008-11-24 0 0.230 0.150 0.360 - - 0 0 - 0.199 0.130 0.312 - - 0 - 0.00%
2008-11-21 0 0.230 0.230 0.360 0.230 0.230 48,000 11,040 0.2300 0.199 0.199 0.312 0.199 0.199 55,442 0.1991 9.52%
2008-11-20 0 0.210 0.210 0.360 - - 0 0 - 0.182 0.182 0.312 - - 0 - 0.00%
2008-11-19 0 0.210 0.210 0.360 - - 0 0 - 0.182 0.182 0.312 - - 0 - 0.00%
2008-11-18 0 0.210 0.109 0.360 - - 0 0 - 0.182 0.094 0.312 - - 0 - 0.00%
2008-11-17 0 0.210 0.190 0.360 - - 0 0 - 0.182 0.164 0.312 - - 0 - 0.00%
2008-11-14 0 0.210 0.210 0.360 - - 0 0 - 0.182 0.182 0.312 - - 0 - 0.00%
2008-11-13 0 0.210 0.210 0.360 0.210 0.210 80,000 16,800 0.2100 0.182 0.182 0.312 0.182 0.182 92,403 0.1818 0.00%
2008-11-12 0 0.210 0.210 0.350 - - 0 0 - 0.182 0.182 0.303 - - 0 - 5.00%
2008-11-11 0 0.200 0.200 0.350 - - 0 0 - 0.173 0.173 0.303 - - 0 - 0.00%
2008-11-10 0 0.200 0.180 0.350 - - 0 0 - 0.173 0.156 0.303 - - 0 - 0.00%
2008-11-07 0 0.200 0.200 0.300 - - 0 0 - 0.173 0.173 0.260 - - 0 - 0.00%
2008-11-06 0 0.200 0.200 0.350 0.200 0.200 128,000 25,600 0.2000 0.173 0.173 0.303 0.173 0.173 147,845 0.1732 0.00%
2008-11-05 0 0.200 0.200 0.350 - - 0 0 - 0.173 0.173 0.303 - - 0 - 0.00%
2008-11-04 0 0.200 0.200 0.300 - - 0 0 - 0.173 0.173 0.260 - - 0 - 0.00%
2008-11-03 0 0.200 0.200 0.350 0.200 0.200 56,000 11,200 0.2000 0.173 0.173 0.303 0.173 0.173 64,682 0.1732 11.11%
2008-10-31 0 0.180 0.120 0.180 - - 0 0 - 0.156 0.104 0.156 - - 0 - -3.23%
2008-10-30 0 0.186 - 0.170 0.170 0.190 200,000 37,200 0.1860 0.161 - 0.147 0.147 0.164 231,008 0.1610 9.41%
2008-10-29 0 0.170 - 0.170 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2008-10-28 0 0.170 - 0.170 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2008-10-27 0 0.170 0.121 0.170 - - 0 0 - 0.147 0.105 0.147 - - 0 - -15.00%
2008-10-24 0 0.200 0.181 0.355 0.200 0.200 80,000 16,000 0.2000 0.173 0.157 0.307 0.173 0.173 92,403 0.1732 -33.33%
2008-10-23 0 0.300 0.200 0.360 - - 0 0 - 0.260 0.173 0.312 - - 0 - 0.00%
2008-10-22 0 0.300 0.202 0.360 - - 0 0 - 0.260 0.175 0.312 - - 0 - 0.00%
2008-10-21 0 0.300 0.205 0.360 - - 0 0 - 0.260 0.177 0.312 - - 0 - 0.00%
2008-10-20 0 0.300 0.202 0.360 - - 0 0 - 0.260 0.175 0.312 - - 0 - 0.00%
2008-10-17 0 0.300 0.202 0.360 - - 0 0 - 0.260 0.175 0.312 - - 0 - 0.00%
2008-10-16 0 0.300 0.210 0.360 - - 0 0 - 0.260 0.182 0.312 - - 0 - 0.00%
2008-10-15 0 0.300 0.210 0.360 - - 0 0 - 0.260 0.182 0.312 - - 0 - 0.00%
2008-10-14 0 0.300 0.202 0.360 - - 0 0 - 0.260 0.175 0.312 - - 0 - 0.00%
2008-10-13 0 0.300 0.205 0.360 - - 0 0 - 0.260 0.177 0.312 - - 0 - 0.00%
2008-10-10 0 0.300 0.200 0.300 - - 0 0 - 0.260 0.173 0.260 - - 0 - 0.00%
2008-10-09 0 0.300 0.204 0.300 - - 0 0 - 0.260 0.177 0.260 - - 0 - 0.00%
2008-10-08 0 0.300 0.204 0.360 - - 0 0 - 0.260 0.177 0.312 - - 0 - 0.00%
2008-10-06 0 0.300 0.210 0.330 - - 0 0 - 0.260 0.182 0.286 - - 0 - 0.00%
2008-10-03 0 0.300 0.300 0.330 - - 0 0 - 0.260 0.260 0.286 - - 0 - 0.00%
2008-10-02 0 0.300 0.280 0.300 - - 0 0 - 0.260 0.242 0.260 - - 0 - -7.69%
2008-09-30 0 0.325 0.300 0.325 - - 0 0 - 0.281 0.260 0.281 - - 0 - -1.52%
2008-09-29 0 0.330 0.290 0.330 - - 0 0 - 0.286 0.251 0.286 - - 0 - 0.00%
2008-09-26 0 0.330 0.250 0.350 - - 0 0 - 0.286 0.216 0.303 - - 0 - 0.00%
2008-09-25 0 0.330 0.250 0.350 - - 0 0 - 0.286 0.216 0.303 - - 0 - 0.00%
2008-09-24 0 0.330 0.250 0.340 - - 0 0 - 0.286 0.216 0.294 - - 0 - 0.00%
2008-09-23 0 0.330 0.290 0.350 - - 0 0 - 0.286 0.251 0.303 - - 0 - 0.00%
2008-09-22 0 0.330 0.280 0.330 - - 16,000 4,800 0.3000 0.286 0.242 0.286 - - 18,481 0.2597 0.00%
2008-09-19 0 0.330 - 0.350 - - 0 0 - 0.286 - 0.303 - - 0 - 0.00%
2008-09-18 0 0.330 - 0.340 - - 0 0 - 0.286 - 0.294 - - 0 - 0.00%
2008-09-17 0 0.330 - 0.330 - - 0 0 - 0.286 - 0.286 - - 0 - -2.94%
2008-09-16 0 0.340 0.250 0.360 0.330 0.340 576,000 194,400 0.3375 0.294 0.216 0.312 0.286 0.294 665,303 0.2922 3.03%
2008-09-12 0 0.330 0.330 0.360 0.330 0.330 16,000 5,280 0.3300 0.286 0.286 0.312 0.286 0.286 18,481 0.2857 -2.94%
2008-09-11 0 0.340 0.330 0.355 - - 0 0 - 0.294 0.286 0.307 - - 0 - 0.00%
2008-09-10 0 0.340 0.330 0.355 - - 0 0 - 0.294 0.286 0.307 - - 0 - 0.00%
2008-09-09 0 0.340 0.330 0.355 - - 0 0 - 0.294 0.286 0.307 - - 0 - 0.00%
2008-09-08 0 0.340 0.330 0.355 - - 0 0 - 0.294 0.286 0.307 - - 0 - 0.00%
2008-09-05 0 0.340 0.330 0.360 0.340 0.340 560,000 190,400 0.3400 0.294 0.286 0.312 0.294 0.294 646,822 0.2944 0.00%
2008-09-04 0 0.340 0.330 0.340 - - 240,000 81,600 0.3400 0.294 0.286 0.294 - - 277,209 0.2944 0.00%
2008-09-03 0 0.340 0.330 0.360 - - 0 0 - 0.294 0.286 0.312 - - 0 - 0.00%
2008-09-02 0 0.340 0.340 0.360 - - 0 0 - 0.294 0.294 0.312 - - 0 - 0.00%
2008-09-01 0 0.340 0.330 0.360 0.340 0.345 88,000 29,960 0.3405 0.294 0.286 0.312 0.294 0.299 101,643 0.2948 -1.45%
2008-08-29 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-28 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-27 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-26 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-25 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-21 0 0.345 0.345 0.360 0.345 0.345 168,000 57,960 0.3450 0.299 0.299 0.312 0.299 0.299 194,047 0.2987 0.00%
2008-08-20 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-19 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2008-08-18 0 0.345 0.345 0.360 0.345 0.355 136,000 47,560 0.3497 0.299 0.299 0.312 0.299 0.307 157,085 0.3028 -2.82%
2008-08-15 0 0.355 0.350 0.355 0.355 0.355 160,000 56,800 0.3550 0.307 0.303 0.307 0.307 0.307 184,806 0.3073 -1.39%
2008-08-14 0 0.360 0.355 0.360 0.355 0.360 136,000 48,480 0.3565 0.312 0.307 0.312 0.307 0.312 157,085 0.3086 1.41%
2008-08-13 0 0.355 0.355 0.360 0.355 0.355 8,000 2,840 0.3550 0.307 0.307 0.312 0.307 0.307 9,240 0.3073 0.00%
2008-08-12 0 0.355 0.355 0.360 - - 0 0 - 0.307 0.307 0.312 - - 0 - 0.00%
2008-08-11 0 0.355 0.355 0.360 - - 0 0 - 0.307 0.307 0.312 - - 0 - 0.00%
2008-08-08 0 0.355 0.355 0.360 0.355 0.375 168,000 62,000 0.3690 0.307 0.307 0.312 0.307 0.325 194,047 0.3195 -1.39%
2008-08-07 0 0.360 0.355 0.375 - - 0 0 - 0.312 0.307 0.325 - - 0 - 0.00%
2008-08-05 0 0.360 0.355 0.375 - - 0 0 - 0.312 0.307 0.325 - - 0 - 0.00%
2008-08-04 0 0.360 0.355 0.360 0.360 0.360 376,000 135,360 0.3600 0.312 0.307 0.312 0.312 0.312 434,295 0.3117 0.00%
2008-08-01 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-07-31 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-07-30 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-07-29 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-07-28 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-07-25 0 0.360 0.360 0.375 0.360 0.360 120,000 43,200 0.3600 0.312 0.312 0.325 0.312 0.312 138,605 0.3117 0.00%
2008-07-24 0 0.360 0.355 0.360 0.360 0.360 208,000 74,880 0.3600 0.312 0.307 0.312 0.312 0.312 240,248 0.3117 0.00%
2008-07-23 0 0.360 0.355 0.360 0.360 0.360 232,000 83,520 0.3600 0.312 0.307 0.312 0.312 0.312 267,969 0.3117 0.00%
2008-07-22 0 0.360 0.360 0.375 0.360 0.360 88,000 31,680 0.3600 0.312 0.312 0.325 0.312 0.312 101,643 0.3117 0.00%
2008-07-21 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 1.41%
2008-07-18 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-07-17 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-07-16 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 1.43%
2008-07-15 0 0.350 0.350 0.375 - - 0 0 - 0.303 0.303 0.325 - - 0 - 0.00%
2008-07-14 0 0.350 0.350 0.360 - - 0 0 - 0.303 0.303 0.312 - - 0 - 0.00%
2008-07-11 0 0.350 0.350 0.360 - - 0 0 - 0.303 0.303 0.312 - - 0 - 0.00%
2008-07-10 0 0.350 0.350 0.370 - - 0 0 - 0.303 0.303 0.320 - - 0 - 0.00%
2008-07-09 0 0.350 0.350 0.360 0.350 0.350 272,000 95,200 0.3500 0.303 0.303 0.312 0.303 0.303 314,171 0.3030 0.00%
2008-07-08 0 0.350 0.350 0.365 0.350 0.355 1,000,000 350,920 0.3509 0.303 0.303 0.316 0.303 0.307 1,155,039 0.3038 -1.41%
2008-07-07 0 0.355 0.355 0.365 0.355 0.360 536,000 190,880 0.3561 0.307 0.307 0.316 0.307 0.312 619,101 0.3083 -1.39%
2008-07-04 0 0.360 0.355 0.370 - - 0 0 - 0.312 0.307 0.320 - - 0 - 0.00%
2008-07-03 0 0.360 0.355 0.360 0.360 0.360 400,000 144,000 0.3600 0.312 0.307 0.312 0.312 0.312 462,016 0.3117 -1.37%
2008-07-02 0 0.365 0.360 0.370 0.375 0.375 216,000 81,000 0.3750 0.316 0.312 0.320 0.325 0.325 249,489 0.3247 1.39%
2008-06-30 0 0.360 0.360 0.370 0.360 0.360 400,000 144,000 0.3600 0.312 0.312 0.320 0.312 0.312 462,016 0.3117 0.00%
2008-06-27 0 0.360 0.355 0.375 0.360 0.360 400,000 144,000 0.3600 0.312 0.307 0.325 0.312 0.312 462,016 0.3117 0.00%
2008-06-26 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-06-25 0 0.360 0.360 0.370 - - 0 0 - 0.312 0.312 0.320 - - 0 - 0.00%
2008-06-24 0 0.360 0.360 0.375 - - 0 0 - 0.312 0.312 0.325 - - 0 - 0.00%
2008-06-23 0 0.360 0.360 0.375 0.360 0.360 400,000 144,000 0.3600 0.312 0.312 0.325 0.312 0.312 462,016 0.3117 1.41%
2008-06-20 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-06-19 0 0.355 0.350 0.355 0.355 0.355 216,000 76,680 0.3550 0.307 0.303 0.307 0.307 0.307 249,489 0.3073 0.00%
2008-06-18 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-06-17 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-06-16 0 0.355 0.355 0.360 0.355 0.355 280,000 99,400 0.3550 0.307 0.307 0.312 0.307 0.307 323,411 0.3073 -1.39%
2008-06-13 0 0.360 0.345 0.375 0.360 0.360 624,000 224,640 0.3600 0.312 0.299 0.325 0.312 0.312 720,745 0.3117 0.00%
2008-06-12 0 0.360 0.355 0.375 - - 0 0 - 0.312 0.307 0.325 - - 0 - 0.00%
2008-06-11 0 0.360 0.355 0.375 0.360 0.360 96,000 34,560 0.3600 0.312 0.307 0.325 0.312 0.312 110,884 0.3117 1.41%
2008-06-10 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-06-06 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2008-06-05 0 0.355 0.355 0.375 0.355 0.355 120,000 42,600 0.3550 0.307 0.307 0.325 0.307 0.307 138,605 0.3073 0.00%
2008-06-04 0 0.355 0.355 0.375 - - 0 0 - 0.307 0.307 0.325 - - 0 - 1.43%
2008-06-03 0 0.350 0.350 0.375 - - 0 0 - 0.303 0.303 0.325 - - 0 - 0.00%
2008-06-02 0 0.350 0.350 0.375 - - 0 0 - 0.303 0.303 0.325 - - 0 - 1.45%
2008-05-30 0 0.345 0.345 0.370 - - 0 0 - 0.299 0.299 0.320 - - 0 - 0.00%
2008-05-29 0 0.345 0.345 0.370 - - 0 0 - 0.299 0.299 0.320 - - 0 - 0.00%
2008-05-28 0 0.345 0.345 0.370 - - 0 0 - 0.299 0.299 0.320 - - 0 - 0.00%
2008-05-27 0 0.345 0.340 0.370 0.345 0.345 64,000 22,080 0.3450 0.299 0.294 0.320 0.299 0.299 73,923 0.2987 0.00%
2008-05-26 0 0.345 0.345 0.370 0.345 0.345 16,000 5,520 0.3450 0.299 0.299 0.320 0.299 0.299 18,481 0.2987 1.47%
2008-05-23 0 0.340 0.340 0.370 - - 0 0 - 0.294 0.294 0.320 - - 0 - 0.00%
2008-05-22 0 0.340 0.340 0.370 0.340 0.345 936,000 319,720 0.3416 0.294 0.294 0.320 0.294 0.299 1,081,117 0.2957 -1.45%
2008-05-21 0 0.345 0.345 0.375 0.340 0.345 400,000 137,920 0.3448 0.299 0.299 0.325 0.294 0.299 462,016 0.2985 0.00%
2008-05-20 0 0.345 0.345 0.370 - - 0 0 - 0.299 0.299 0.320 - - 0 - 0.00%
2008-05-19 0 0.345 0.345 0.375 - - 0 0 - 0.299 0.299 0.325 - - 0 - 0.00%
2008-05-16 0 0.345 0.345 0.360 0.345 0.350 1,016,000 351,520 0.3460 0.299 0.299 0.312 0.299 0.303 1,173,520 0.2995 -1.43%
2008-05-15 0 0.350 0.345 0.355 0.350 0.355 224,000 78,520 0.3505 0.303 0.299 0.307 0.303 0.307 258,729 0.3035 0.00%
2008-05-14 0 0.350 0.350 0.370 0.350 0.355 400,000 140,320 0.3508 0.303 0.303 0.320 0.303 0.307 462,016 0.3037 0.00%
2008-05-13 0 0.350 0.350 0.360 0.350 0.355 1,200,000 421,760 0.3515 0.303 0.303 0.312 0.303 0.307 1,386,047 0.3043 -1.41%
2008-05-09 0 0.355 0.355 0.375 0.355 0.355 1,000,000 355,000 0.3550 0.307 0.307 0.325 0.307 0.307 1,155,039 0.3073 0.00%
2008-05-08 0 0.355 0.355 0.360 - - 0 0 - 0.307 0.307 0.312 - - 0 - 0.00%
2008-05-07 0 0.355 0.350 0.355 0.355 0.355 184,000 65,320 0.3550 0.307 0.303 0.307 0.307 0.307 212,527 0.3073 0.00%
2008-05-06 0 0.355 0.355 0.365 0.350 0.350 736,000 260,480 0.3539 0.307 0.307 0.316 0.303 0.303 850,109 0.3064 0.00%
2008-05-05 0 0.355 0.340 0.355 0.355 0.360 1,296,000 463,560 0.3577 0.307 0.294 0.307 0.307 0.312 1,496,931 0.3097 0.00%
2008-05-02 0 0.355 0.350 0.370 - - 0 0 - 0.307 0.303 0.320 - - 0 - 0.00%
2008-04-30 0 0.355 0.345 0.355 0.355 0.355 56,000 19,880 0.3550 0.307 0.299 0.307 0.307 0.307 64,682 0.3073 1.43%
2008-04-29 0 0.350 0.345 0.360 0.350 0.350 400,000 140,000 0.3500 0.303 0.299 0.312 0.303 0.303 462,016 0.3030 0.00%
2008-04-28 0 0.350 0.345 0.350 0.350 0.350 208,000 72,800 0.3500 0.303 0.299 0.303 0.303 0.303 240,248 0.3030 0.00%
2008-04-25 0 0.350 0.350 0.360 0.350 0.350 600,000 210,000 0.3500 0.303 0.303 0.312 0.303 0.303 693,024 0.3030 0.00%
2008-04-24 0 0.350 0.345 0.350 0.350 0.350 440,000 154,000 0.3500 0.303 0.299 0.303 0.303 0.303 508,217 0.3030 0.00%
2008-04-23 0 0.350 0.350 0.370 - - 0 0 - 0.303 0.303 0.320 - - 0 - 0.00%
2008-04-22 0 0.350 0.345 0.375 0.350 0.350 200,000 70,000 0.3500 0.303 0.299 0.325 0.303 0.303 231,008 0.3030 1.45%
2008-04-21 0 0.345 0.345 0.375 - - 0 0 - 0.299 0.299 0.325 - - 0 - 0.00%
2008-04-18 0 0.345 0.345 0.360 - - 0 0 - 0.299 0.299 0.312 - - 0 - 1.17%
2008-04-17 0 0.345 0.340 0.375 0.345 0.345 144,000 49,680 0.3450 0.295 0.291 0.321 0.295 0.295 168,277 0.2952 1.47%
2008-04-16 0 0.340 0.340 0.345 0.340 0.350 352,000 121,200 0.3443 0.291 0.291 0.295 0.291 0.300 411,343 0.2946 -2.86%
2008-04-15 0 0.350 0.340 0.375 0.350 0.350 160,000 56,000 0.3500 0.300 0.291 0.321 0.300 0.300 186,974 0.2995 2.94%
2008-04-14 0 0.340 0.340 0.375 - - 0 0 - 0.291 0.291 0.321 - - 0 - 0.00%
2008-04-11 0 0.340 0.340 0.375 - - 0 0 - 0.291 0.291 0.321 - - 0 - 0.00%
2008-04-10 0 0.340 0.335 0.375 - - 0 0 - 0.291 0.287 0.321 - - 0 - 0.00%
2008-04-09 0 0.340 0.335 0.375 - - 0 0 - 0.291 0.287 0.321 - - 0 - 0.00%
2008-04-08 0 0.340 0.335 0.340 0.335 0.340 168,000 56,880 0.3386 0.291 0.287 0.291 0.287 0.291 196,323 0.2897 1.49%
2008-04-07 0 0.335 0.335 0.350 0.335 0.335 48,000 16,080 0.3350 0.287 0.287 0.300 0.287 0.287 56,092 0.2867 1.52%
2008-04-03 0 0.330 0.330 0.375 0.330 0.330 56,000 18,480 0.3300 0.282 0.282 0.321 0.282 0.282 65,441 0.2824 3.13%
2008-04-02 0 0.320 0.320 0.340 0.320 0.320 32,000 10,240 0.3200 0.274 0.274 0.291 0.274 0.274 37,395 0.2738 -5.88%
2008-04-01 0 0.340 0.340 0.375 - - 0 0 - 0.291 0.291 0.321 - - 0 - 3.03%
2008-03-31 0 0.330 0.310 0.330 0.330 0.330 216,000 71,280 0.3300 0.282 0.265 0.282 0.282 0.282 252,415 0.2824 0.00%
2008-03-28 0 0.330 0.250 0.330 0.330 0.330 392,000 129,360 0.3300 0.282 0.214 0.282 0.282 0.282 458,087 0.2824 -2.94%
2008-03-27 0 0.340 0.340 0.350 - - 0 0 - 0.291 0.291 0.300 - - 0 - 1.49%
2008-03-26 0 0.335 0.335 0.370 - - 0 0 - 0.287 0.287 0.317 - - 0 - 1.52%
2008-03-25 0 0.330 0.330 0.340 - - 0 0 - 0.282 0.282 0.291 - - 0 - 0.00%
2008-03-20 0 0.330 0.330 0.365 0.330 0.330 312,000 102,960 0.3300 0.282 0.282 0.312 0.282 0.282 364,600 0.2824 0.00%
2008-03-19 0 0.330 0.330 0.350 - - 0 0 - 0.282 0.282 0.300 - - 0 - 0.00%
2008-03-18 0 0.330 0.330 0.340 0.330 0.330 288,000 95,040 0.3300 0.282 0.282 0.291 0.282 0.282 336,553 0.2824 0.00%
2008-03-17 0 0.330 0.330 0.340 0.330 0.350 504,000 167,120 0.3316 0.282 0.282 0.291 0.282 0.300 588,968 0.2838 0.00%
2008-03-14 0 0.330 0.330 0.350 0.330 0.330 440,000 145,200 0.3300 0.282 0.282 0.300 0.282 0.282 514,179 0.2824 3.13%
2008-03-13 0 0.320 0.320 0.350 - - 0 0 - 0.274 0.274 0.300 - - 0 - 0.00%
2008-03-12 0 0.320 0.320 0.370 0.320 0.320 80,000 25,600 0.3200 0.274 0.274 0.317 0.274 0.274 93,487 0.2738 0.00%
2008-03-11 0 0.320 0.320 0.335 0.320 0.320 208,000 66,560 0.3200 0.274 0.274 0.287 0.274 0.274 243,066 0.2738 0.00%
2008-03-10 0 0.320 0.320 0.335 - - 0 0 - 0.274 0.274 0.287 - - 0 - 0.00%
2008-03-07 0 0.320 0.320 0.335 0.320 0.320 120,000 38,400 0.3200 0.274 0.274 0.287 0.274 0.274 140,231 0.2738 0.00%
2008-03-06 0 0.320 0.320 0.340 0.315 0.315 200,000 63,000 0.3150 0.274 0.274 0.291 0.270 0.270 233,718 0.2696 3.23%
2008-03-05 0 0.310 0.305 0.360 - - 0 0 - 0.265 0.261 0.308 - - 0 - 0.00%
2008-03-04 0 0.310 0.310 0.360 0.310 0.310 24,000 7,440 0.3100 0.265 0.265 0.308 0.265 0.265 28,046 0.2653 1.64%
2008-03-03 0 0.305 0.295 0.360 - - 0 0 - 0.261 0.252 0.308 - - 0 - 0.00%
2008-02-29 0 0.305 0.305 0.365 0.305 0.310 474,068 146,591 0.3092 0.261 0.261 0.312 0.261 0.265 553,990 0.2646 0.00%
2008-02-28 0 0.305 0.280 0.310 0.305 0.320 312,000 98,680 0.3163 0.261 0.240 0.265 0.261 0.274 364,600 0.2707 -4.69%
2008-02-27 0 0.320 0.320 0.350 0.320 0.340 240,000 80,800 0.3367 0.274 0.274 0.300 0.274 0.291 280,461 0.2881 6.67%
2008-02-26 0 0.300 0.300 0.355 - - 0 0 - 0.257 0.257 0.304 - - 0 - 0.00%
2008-02-25 0 0.300 0.300 0.330 - - 0 0 - 0.257 0.257 0.282 - - 0 - 0.00%
2008-02-22 0 0.300 0.300 0.355 0.300 0.300 88,000 26,400 0.3000 0.257 0.257 0.304 0.257 0.257 102,836 0.2567 -3.23%
2008-02-21 0 0.310 0.300 0.320 0.310 0.310 104,000 32,240 0.3100 0.265 0.257 0.274 0.265 0.265 121,533 0.2653 -1.59%
2008-02-20 0 0.315 0.290 0.320 0.285 0.315 160,000 50,160 0.3135 0.270 0.248 0.274 0.244 0.270 186,974 0.2683 10.53%
2008-02-19 0 0.285 0.285 0.300 - - 0 0 - 0.244 0.244 0.257 - - 0 - 0.00%
2008-02-18 0 0.285 0.285 0.295 - - 0 0 - 0.244 0.244 0.252 - - 0 - 0.00%
2008-02-15 0 0.285 0.285 0.350 - - 0 0 - 0.244 0.244 0.300 - - 0 - 0.00%
2008-02-14 0 0.285 0.285 0.355 - - 0 0 - 0.244 0.244 0.304 - - 0 - 0.00%
2008-02-13 0 0.285 0.285 0.300 0.285 0.285 120,000 34,200 0.2850 0.244 0.244 0.257 0.244 0.244 140,231 0.2439 0.00%
2008-02-12 0 0.285 0.280 0.290 0.285 0.285 152,000 43,320 0.2850 0.244 0.240 0.248 0.244 0.244 177,625 0.2439 0.00%
2008-02-11 0 0.285 0.275 0.295 - - 0 0 - 0.244 0.235 0.252 - - 0 - 0.00%
2008-02-06 0 0.285 0.270 0.290 - - 0 0 - 0.244 0.231 0.248 - - 0 - 0.00%
2008-02-05 0 0.285 0.270 0.290 0.285 0.285 200,000 57,000 0.2850 0.244 0.231 0.248 0.244 0.244 233,718 0.2439 1.79%
2008-02-04 0 0.280 0.260 0.290 - - 0 0 - 0.240 0.222 0.248 - - 0 - 0.00%
2008-02-01 0 0.280 0.260 0.280 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2008-01-31 0 0.280 0.260 0.285 0.280 0.280 200,000 56,000 0.2800 0.240 0.222 0.244 0.240 0.240 233,718 0.2396 12.90%
2008-01-30 0 0.248 0.249 0.290 - - 0 0 - 0.212 0.213 0.248 - - 0 - 3.33%
2008-01-29 0 0.240 0.240 0.290 0.240 0.240 200,000 48,000 0.2400 0.205 0.205 0.248 0.205 0.205 233,718 0.2054 0.00%
2008-01-28 0 0.240 0.240 0.280 0.240 0.255 400,000 100,200 0.2505 0.205 0.205 0.240 0.205 0.218 467,435 0.2144 -7.69%
2008-01-25 0 0.260 0.255 0.300 - - 0 0 - 0.222 0.218 0.257 - - 0 - 0.00%
2008-01-24 0 0.260 0.255 0.290 - - 0 0 - 0.222 0.218 0.248 - - 0 - 0.00%
2008-01-23 0 0.260 0.260 0.285 0.260 0.260 96,000 24,960 0.2600 0.222 0.222 0.244 0.222 0.222 112,184 0.2225 0.00%
2008-01-22 0 0.260 0.260 0.280 0.260 0.290 376,000 102,160 0.2717 0.222 0.222 0.240 0.222 0.248 439,389 0.2325 -3.70%
2008-01-21 0 0.270 0.270 0.280 0.270 0.270 120,000 32,400 0.2700 0.231 0.231 0.240 0.231 0.231 140,231 0.2310 1.89%
2008-01-18 0 0.265 0.265 0.295 - - 0 0 - 0.227 0.227 0.252 - - 0 - 0.00%
2008-01-17 0 0.265 0.265 0.300 0.265 0.265 88,000 23,320 0.2650 0.227 0.227 0.257 0.227 0.227 102,836 0.2268 -5.36%
2008-01-16 0 0.280 0.265 0.300 0.280 0.280 16,000 4,480 0.2800 0.240 0.227 0.257 0.240 0.240 18,697 0.2396 0.00%
2008-01-15 0 0.280 0.255 0.290 - - 0 0 - 0.240 0.218 0.248 - - 0 - 0.00%
2008-01-14 0 0.280 0.255 0.290 - - 0 0 - 0.240 0.218 0.248 - - 0 - 0.00%
2008-01-11 0 0.280 0.270 0.280 0.280 0.285 360,000 101,160 0.2810 0.240 0.231 0.240 0.240 0.244 420,692 0.2405 7.69%
2008-01-10 0 0.260 0.260 0.320 - - 0 0 - 0.222 0.222 0.274 - - 0 - 0.00%
2008-01-09 0 0.260 0.260 0.280 0.250 0.270 992,000 257,320 0.2594 0.222 0.222 0.240 0.214 0.231 1,159,240 0.2220 -5.45%
2008-01-08 0 0.275 0.270 0.320 - - 0 0 - 0.235 0.231 0.274 - - 0 - 0.00%
2008-01-07 0 0.275 0.265 0.320 0.275 0.280 248,000 68,440 0.2760 0.235 0.227 0.274 0.235 0.240 289,810 0.2362 -3.51%
2008-01-04 0 0.285 0.285 0.320 - - 0 0 - 0.244 0.244 0.274 - - 0 - 1.79%
2008-01-03 0 0.280 0.275 0.320 - - 0 0 - 0.240 0.235 0.274 - - 0 - 0.00%
2008-01-02 0 0.280 0.280 0.320 - - 0 0 - 0.240 0.240 0.274 - - 0 - 1.82%
2007-12-31 0 0.275 0.275 0.320 0.275 0.275 168,000 46,200 0.2750 0.235 0.235 0.274 0.235 0.235 196,323 0.2353 0.00%
2007-12-28 0 0.275 0.280 0.320 - - 0 0 - 0.235 0.240 0.274 - - 0 - 0.00%
2007-12-27 0 0.275 0.275 0.350 0.275 0.285 384,000 106,800 0.2781 0.235 0.235 0.300 0.235 0.244 448,738 0.2380 0.00%
2007-12-24 0 0.275 0.250 0.310 0.275 0.275 320,000 88,000 0.2750 0.235 0.214 0.265 0.235 0.235 373,948 0.2353 0.00%
2007-12-21 0 0.275 0.250 0.275 0.275 0.290 176,000 49,120 0.2791 0.235 0.214 0.235 0.235 0.248 205,672 0.2388 -8.33%
2007-12-20 0 0.300 0.290 0.315 0.300 0.300 320,000 96,000 0.3000 0.257 0.248 0.270 0.257 0.257 373,948 0.2567 0.00%
2007-12-19 0 0.300 0.260 0.315 - - 0 0 - 0.257 0.222 0.270 - - 0 - 0.00%
2007-12-18 0 0.300 0.250 0.305 - - 0 0 - 0.257 0.214 0.261 - - 0 - 0.00%
2007-12-17 0 0.300 0.250 0.305 - - 0 0 - 0.257 0.214 0.261 - - 0 - 0.00%
2007-12-14 0 0.300 0.280 0.300 0.300 0.300 80,000 24,000 0.3000 0.257 0.240 0.257 0.257 0.257 93,487 0.2567 -1.64%
2007-12-13 0 0.305 0.305 0.320 0.305 0.320 2,896,000 895,560 0.3092 0.261 0.261 0.274 0.261 0.274 3,384,231 0.2646 -7.58%
2007-12-12 0 0.330 0.310 0.350 - - 0 0 - 0.282 0.265 0.300 - - 0 - 0.00%
2007-12-11 0 0.330 0.315 0.350 - - 0 0 - 0.282 0.270 0.300 - - 0 - 0.00%
2007-12-10 0 0.330 0.330 0.350 - - 0 0 - 0.282 0.282 0.300 - - 0 - 1.54%
2007-12-07 0 0.325 0.325 0.355 - - 0 0 - 0.278 0.278 0.304 - - 0 - 0.00%
2007-12-06 0 0.325 0.325 0.365 0.325 0.325 200,000 65,000 0.3250 0.278 0.278 0.312 0.278 0.278 233,718 0.2781 0.00%
2007-12-05 0 0.325 0.325 0.360 - - 0 0 - 0.278 0.278 0.308 - - 0 - 0.00%
2007-12-04 0 0.325 0.325 0.365 - - 0 0 - 0.278 0.278 0.312 - - 0 - 1.56%
2007-12-03 0 0.320 0.280 0.365 - - 0 0 - 0.274 0.240 0.312 - - 0 - 0.00%
2007-11-30 0 0.320 0.320 0.370 0.320 0.330 384,413 124,044 0.3227 0.274 0.274 0.317 0.274 0.282 449,220 0.2761 -3.03%
2007-11-29 0 0.330 0.330 0.370 - - 0 0 - 0.282 0.282 0.317 - - 0 - 3.13%
2007-11-28 0 0.320 0.300 0.360 - - 0 0 - 0.274 0.257 0.308 - - 0 - 0.00%
2007-11-27 0 0.320 0.280 0.360 - - 0 0 - 0.274 0.240 0.308 - - 0 - 0.00%
2007-11-26 0 0.320 0.285 0.370 - - 0 0 - 0.274 0.244 0.317 - - 0 - 0.00%
2007-11-23 0 0.320 0.320 0.355 0.320 0.320 200,000 64,000 0.3200 0.274 0.274 0.304 0.274 0.274 233,718 0.2738 1.59%
2007-11-22 0 0.315 0.315 0.350 0.315 0.330 400,000 130,400 0.3260 0.270 0.270 0.300 0.270 0.282 467,435 0.2790 -4.55%
2007-11-21 0 0.330 0.330 0.360 0.330 0.330 40,000 13,200 0.3300 0.282 0.282 0.308 0.282 0.282 46,744 0.2824 -5.71%
2007-11-20 0 0.350 0.320 0.360 - - 0 0 - 0.300 0.274 0.308 - - 0 - 0.00%
2007-11-19 0 0.350 0.325 0.360 0.350 0.350 112,000 39,200 0.3500 0.300 0.278 0.308 0.300 0.300 130,882 0.2995 -5.41%
2007-11-16 0 0.370 0.350 0.370 - - 1,280,000 448,000 0.3500 0.317 0.300 0.317 - - 1,495,793 0.2995 -1.33%
2007-11-15 0 0.375 0.340 0.375 0.375 0.375 8,000 3,000 0.3750 0.321 0.291 0.321 0.321 0.321 9,349 0.3209 -1.32%
2007-11-14 0 0.380 0.380 0.395 0.365 0.400 1,160,000 439,880 0.3792 0.325 0.325 0.338 0.312 0.342 1,355,562 0.3245 5.56%
2007-11-13 0 0.360 0.360 0.365 - - 0 0 - 0.308 0.308 0.312 - - 0 - 1.41%
2007-11-12 0 0.355 0.345 0.365 0.355 0.355 192,000 68,160 0.3550 0.304 0.295 0.312 0.304 0.304 224,369 0.3038 -1.39%
2007-11-09 0 0.360 0.350 0.375 0.355 0.360 496,000 176,560 0.3560 0.308 0.300 0.321 0.304 0.308 579,620 0.3046 0.00%
2007-11-08 0 0.360 0.360 0.365 0.355 0.370 528,000 191,520 0.3627 0.308 0.308 0.312 0.304 0.317 617,015 0.3104 -2.70%
2007-11-07 0 0.370 0.355 0.370 0.355 0.375 432,041 156,414 0.3620 0.317 0.304 0.317 0.304 0.321 504,878 0.3098 4.23%
2007-11-06 0 0.355 0.355 0.360 - - 0 0 - 0.304 0.304 0.308 - - 0 - 0.00%
2007-11-05 0 0.355 0.350 0.360 0.345 0.375 624,000 219,840 0.3523 0.304 0.300 0.308 0.295 0.321 729,199 0.3015 1.43%
2007-11-02 0 0.350 0.350 0.370 0.350 0.350 304,000 106,400 0.3500 0.300 0.300 0.317 0.300 0.300 355,251 0.2995 -5.41%
2007-11-01 0 0.370 0.345 0.370 0.345 0.370 200,000 71,120 0.3556 0.317 0.295 0.317 0.295 0.317 233,718 0.3043 7.25%
2007-10-31 0 0.345 0.345 0.355 0.340 0.345 448,000 153,520 0.3427 0.295 0.295 0.304 0.291 0.295 523,528 0.2932 0.00%
2007-10-30 0 0.345 0.345 0.355 0.345 0.345 24,000 8,240 0.3433 0.295 0.295 0.304 0.295 0.295 28,046 0.2938 1.47%
2007-10-29 0 0.340 0.340 0.360 0.330 0.340 432,000 145,560 0.3369 0.291 0.291 0.308 0.282 0.291 504,830 0.2883 0.00%
2007-10-26 0 0.340 0.335 0.355 0.340 0.340 200,000 68,000 0.3400 0.291 0.287 0.304 0.291 0.291 233,718 0.2909 -2.86%
2007-10-25 0 0.350 0.335 0.365 0.335 0.350 288,000 99,120 0.3442 0.300 0.287 0.312 0.287 0.300 336,553 0.2945 6.06%
2007-10-24 0 0.330 0.330 0.345 0.330 0.330 184,000 60,720 0.3300 0.282 0.282 0.295 0.282 0.282 215,020 0.2824 1.54%
2007-10-23 0 0.325 0.325 0.370 - - 0 0 - 0.278 0.278 0.317 - - 0 - 0.00%
2007-10-22 0 0.325 0.320 0.340 0.325 0.325 120,000 39,000 0.3250 0.278 0.274 0.291 0.278 0.278 140,231 0.2781 0.00%
2007-10-18 0 0.325 0.325 0.345 0.320 0.320 88,000 28,160 0.3200 0.278 0.278 0.295 0.274 0.274 102,836 0.2738 -1.52%
2007-10-17 0 0.330 0.325 0.340 0.330 0.340 560,000 188,000 0.3357 0.282 0.278 0.291 0.282 0.291 654,409 0.2873 -2.94%
2007-10-16 0 0.340 0.330 0.350 0.330 0.340 608,000 203,280 0.3343 0.291 0.282 0.300 0.282 0.291 710,502 0.2861 0.00%
2007-10-15 0 0.340 0.340 0.350 0.340 0.345 1,104,000 376,360 0.3409 0.291 0.291 0.300 0.291 0.295 1,290,121 0.2917 0.00%
2007-10-12 0 0.340 0.340 0.350 0.335 0.340 248,000 83,880 0.3382 0.291 0.291 0.300 0.287 0.291 289,810 0.2894 3.03%
2007-10-11 0 0.330 0.330 0.360 0.330 0.360 112,000 38,160 0.3407 0.282 0.282 0.308 0.282 0.308 130,882 0.2916 0.00%
2007-10-10 0 0.330 0.330 0.350 0.330 0.330 320,000 105,600 0.3300 0.282 0.282 0.300 0.282 0.282 373,948 0.2824 0.00%
2007-10-09 0 0.330 0.330 0.350 - - 0 0 - 0.282 0.282 0.300 - - 0 - 0.00%
2007-10-08 0 0.330 0.330 0.340 0.320 0.330 416,000 133,600 0.3212 0.282 0.282 0.291 0.274 0.282 486,133 0.2748 -1.49%
2007-10-05 0 0.335 0.335 0.340 0.335 0.345 520,000 178,040 0.3424 0.287 0.287 0.291 0.287 0.295 607,666 0.2930 -4.29%
2007-10-04 0 0.350 0.345 0.350 0.350 0.355 488,000 171,440 0.3513 0.300 0.295 0.300 0.300 0.304 570,271 0.3006 0.00%
2007-10-03 0 0.350 0.345 0.350 0.350 0.350 96,000 33,600 0.3500 0.300 0.295 0.300 0.300 0.300 112,184 0.2995 0.00%
2007-10-02 0 0.350 0.335 0.350 0.350 0.350 408,000 142,800 0.3500 0.300 0.287 0.300 0.300 0.300 476,784 0.2995 -2.78%
2007-09-28 0 0.360 0.350 0.365 0.345 0.360 1,312,000 460,040 0.3506 0.308 0.300 0.312 0.295 0.308 1,533,188 0.3001 2.86%
2007-09-27 0 0.350 0.350 0.365 0.350 0.350 344,000 120,400 0.3500 0.300 0.300 0.312 0.300 0.300 401,994 0.2995 1.45%
2007-09-25 0 0.345 0.340 0.350 0.340 0.350 496,000 170,080 0.3429 0.295 0.291 0.300 0.291 0.300 579,620 0.2934 1.47%
2007-09-24 0 0.340 0.340 0.350 0.340 0.350 472,000 162,240 0.3437 0.291 0.291 0.300 0.291 0.300 551,574 0.2941 -1.45%
2007-09-21 0 0.345 0.340 0.360 0.345 0.360 431,162 150,963 0.3501 0.295 0.291 0.308 0.295 0.308 503,851 0.2996 -4.17%
2007-09-20 0 0.360 0.360 0.370 0.360 0.360 632,000 227,520 0.3600 0.308 0.308 0.317 0.308 0.308 738,548 0.3081 0.00%
2007-09-19 0 0.360 0.360 0.375 0.350 0.370 344,000 122,960 0.3574 0.308 0.308 0.321 0.300 0.317 401,994 0.3059 0.00%
2007-09-18 0 0.360 0.340 0.360 0.340 0.360 536,000 188,880 0.3524 0.308 0.291 0.308 0.291 0.308 626,363 0.3016 5.88%
2007-09-17 0 0.340 0.340 0.350 0.340 0.350 1,176,000 403,040 0.3427 0.291 0.291 0.300 0.291 0.300 1,374,260 0.2933 0.00%
2007-09-14 0 0.340 0.340 0.360 0.340 0.340 872,000 296,480 0.3400 0.291 0.291 0.308 0.291 0.291 1,019,009 0.2909 0.00%
2007-09-13 0 0.340 0.310 0.350 0.310 0.340 1,432,000 473,200 0.3304 0.291 0.265 0.300 0.265 0.291 1,673,418 0.2828 9.68%
2007-09-12 0 0.310 0.310 0.325 0.280 0.310 920,000 284,520 0.3093 0.265 0.265 0.278 0.240 0.265 1,075,101 0.2646 0.00%
2007-09-11 0 0.310 0.310 0.330 0.310 0.330 352,000 114,440 0.3251 0.265 0.265 0.282 0.265 0.282 411,343 0.2782 -3.12%
2007-09-10 0 0.320 0.300 0.320 0.295 0.320 984,000 298,840 0.3037 0.274 0.257 0.274 0.252 0.274 1,149,891 0.2599 -3.03%
2007-09-07 0 0.330 0.300 0.330 0.285 0.330 2,312,000 689,200 0.2981 0.282 0.257 0.282 0.244 0.282 2,701,776 0.2551 26.92%
2007-09-06 0 0.260 0.260 0.280 0.260 0.280 128,000 35,680 0.2788 0.222 0.222 0.240 0.222 0.240 149,579 0.2385 -5.45%
2007-09-05 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 0.235 0.231 0.235 0.235 0.235 46,744 0.2353 1.85%
2007-09-04 0 0.270 0.270 0.290 0.255 0.295 176,000 50,640 0.2877 0.231 0.231 0.248 0.218 0.252 205,672 0.2462 -5.26%
2007-09-03 0 0.285 0.310 0.315 0.280 0.330 1,096,000 319,800 0.2918 0.244 0.265 0.270 0.240 0.282 1,280,773 0.2497 -5.00%
2007-08-31 0 0.300 0.270 0.300 0.305 0.325 72,000 23,000 0.3194 0.257 0.231 0.257 0.261 0.278 84,138 0.2734 5.26%
2007-08-30 0 0.285 0.285 0.310 0.280 0.280 128,000 35,840 0.2800 0.244 0.244 0.265 0.240 0.240 149,579 0.2396 -8.06%
2007-08-29 0 0.310 0.280 0.310 0.300 0.310 208,000 63,280 0.3042 0.265 0.240 0.265 0.257 0.265 243,066 0.2603 -1.59%
2007-08-28 0 0.315 0.295 0.325 0.280 0.315 432,000 125,360 0.2902 0.270 0.252 0.278 0.240 0.270 504,830 0.2483 -1.56%
2007-08-27 0 0.320 0.280 0.330 0.280 0.320 200,000 56,720 0.2836 0.274 0.240 0.282 0.240 0.274 233,718 0.2427 25.49%
2007-08-24 0 0.255 0.255 0.265 0.250 0.260 424,000 107,760 0.2542 0.218 0.218 0.227 0.214 0.222 495,481 0.2175 -1.92%
2007-08-23 0 0.260 0.260 0.275 0.245 0.265 264,000 68,640 0.2600 0.222 0.222 0.235 0.210 0.227 308,507 0.2225 -7.14%
2007-08-22 0 0.280 0.152 0.280 0.280 0.285 112,000 31,640 0.2825 0.240 0.130 0.240 0.240 0.244 130,882 0.2417 -1.75%
2007-08-21 0 0.285 0.250 0.290 - - 0 0 - 0.244 0.214 0.248 - - 0 - 0.00%
2007-08-20 0 0.285 0.230 0.290 0.285 0.285 32,000 9,120 0.2850 0.244 0.197 0.248 0.244 0.244 37,395 0.2439 0.00%
2007-08-17 0 0.285 0.181 0.285 0.285 0.285 368,000 104,880 0.2850 0.244 0.155 0.244 0.244 0.244 430,040 0.2439 -1.72%
2007-08-16 0 0.290 0.250 0.300 0.240 0.305 360,000 93,520 0.2598 0.248 0.214 0.257 0.205 0.261 420,692 0.2223 -6.45%
2007-08-15 0 0.310 0.260 0.310 0.305 0.310 208,000 63,440 0.3050 0.265 0.222 0.265 0.261 0.265 243,066 0.2610 0.00%
2007-08-14 0 0.310 0.310 0.340 0.305 0.335 1,728,000 548,800 0.3176 0.265 0.265 0.291 0.261 0.287 2,019,320 0.2718 -15.07%
2007-08-13 0 0.365 0.335 0.365 0.365 0.365 552,000 201,480 0.3650 0.312 0.287 0.312 0.312 0.312 645,061 0.3123 0.00%
2007-08-10 0 0.365 0.330 0.365 0.335 0.375 312,000 112,680 0.3612 0.312 0.282 0.312 0.287 0.321 364,600 0.3091 -3.95%
2007-08-09 0 0.380 0.355 0.380 0.370 0.385 352,000 133,080 0.3781 0.325 0.304 0.325 0.317 0.329 411,343 0.3235 4.11%
2007-08-08 0 0.365 0.365 0.380 0.300 0.365 1,840,000 647,800 0.3521 0.312 0.312 0.325 0.257 0.312 2,150,202 0.3013 4.29%
2007-08-07 0 0.350 0.320 0.350 0.350 0.400 912,000 351,520 0.3854 0.300 0.274 0.300 0.300 0.342 1,065,752 0.3298 -10.26%
2007-08-06 0 0.390 0.350 0.415 0.315 0.430 1,384,000 521,160 0.3766 0.334 0.300 0.355 0.270 0.368 1,617,326 0.3222 2.63%
2007-08-03 0 0.380 0.350 0.380 0.330 0.380 1,128,000 403,320 0.3576 0.325 0.300 0.325 0.282 0.325 1,318,167 0.3060 11.76%
2007-08-02 0 0.340 0.320 0.340 0.310 0.350 968,000 309,520 0.3198 0.291 0.274 0.291 0.265 0.300 1,131,193 0.2736 -4.23%
2007-08-01 0 0.355 0.340 0.355 0.300 0.400 1,912,000 674,800 0.3529 0.304 0.291 0.304 0.257 0.342 2,234,341 0.3020 -11.25%
2007-07-31 0 0.400 0.390 0.400 0.370 0.470 12,392,000 5,121,640 0.4133 0.342 0.334 0.342 0.317 0.402 14,481,145 0.3537 11.11%
2007-07-30 0 0.360 0.380 0.390 0.280 0.390 6,912,000 2,315,920 0.3351 0.308 0.325 0.334 0.240 0.334 8,077,282 0.2867 28.57%
2007-07-27 0 0.280 0.255 0.280 0.250 0.280 384,000 100,880 0.2627 0.240 0.218 0.240 0.214 0.240 448,738 0.2248 0.00%
2007-07-26 0 0.280 0.260 0.280 0.260 0.290 1,368,000 390,160 0.2852 0.240 0.222 0.240 0.222 0.248 1,598,629 0.2441 0.00%
2007-07-25 0 0.280 0.265 0.285 0.260 0.285 608,000 166,040 0.2731 0.240 0.227 0.244 0.222 0.244 710,502 0.2337 3.70%
2007-07-24 0 0.270 0.270 0.285 0.270 0.275 768,000 207,760 0.2705 0.231 0.231 0.244 0.231 0.235 897,476 0.2315 1.89%
2007-07-23 0 0.265 0.265 0.290 0.250 0.265 232,000 61,000 0.2629 0.227 0.227 0.248 0.214 0.227 271,112 0.2250 0.00%
2007-07-20 0 0.265 0.265 0.290 0.255 0.265 64,000 16,640 0.2600 0.227 0.227 0.248 0.218 0.227 74,790 0.2225 -8.62%
2007-07-19 0 0.290 0.260 0.290 - - 16,000 4,160 0.2600 0.248 0.222 0.248 - - 18,697 0.2225 0.00%
2007-07-18 0 0.290 0.260 0.290 0.260 0.295 152,000 40,040 0.2634 0.248 0.222 0.248 0.222 0.252 177,625 0.2254 -1.69%
2007-07-17 0 0.295 0.270 0.295 0.270 0.305 232,000 66,080 0.2848 0.252 0.231 0.252 0.231 0.261 271,112 0.2437 18.00%
2007-07-16 0 0.250 0.275 0.280 0.250 0.260 128,000 33,040 0.2581 0.214 0.235 0.240 0.214 0.222 149,579 0.2209 -7.41%
2007-07-13 0 0.270 0.255 0.270 - - 0 0 - 0.231 0.218 0.231 - - 0 - -3.57%
2007-07-12 0 0.280 0.255 0.285 0.270 0.280 80,000 21,760 0.2720 0.240 0.218 0.244 0.231 0.240 93,487 0.2328 3.70%
2007-07-11 0 0.270 0.270 0.295 0.270 0.270 120,000 32,400 0.2700 0.231 0.231 0.252 0.231 0.231 140,231 0.2310 0.00%
2007-07-10 0 0.270 0.255 0.270 - - 0 0 - 0.231 0.218 0.231 - - 0 - 0.00%
2007-07-09 0 0.270 0.270 0.285 0.270 0.285 736,000 200,960 0.2730 0.231 0.231 0.244 0.231 0.244 860,081 0.2337 -5.26%
2007-07-06 0 0.285 0.285 0.290 0.270 0.295 472,000 133,520 0.2829 0.244 0.244 0.248 0.231 0.252 551,574 0.2421 7.55%
2007-07-05 0 0.265 0.265 0.295 0.255 0.285 240,000 64,240 0.2677 0.227 0.227 0.252 0.218 0.244 280,461 0.2291 -10.17%
2007-07-04 0 0.295 0.270 0.295 0.260 0.295 208,000 57,240 0.2752 0.252 0.231 0.252 0.222 0.252 243,066 0.2355 5.36%
2007-07-03 0 0.280 0.260 0.290 - - 0 0 - 0.240 0.222 0.248 - - 0 - 0.00%
2007-06-29 0 0.280 0.270 0.295 0.280 0.280 120,000 33,600 0.2800 0.240 0.231 0.252 0.240 0.240 140,231 0.2396 -3.45%
2007-06-28 0 0.290 0.280 0.305 0.290 0.290 24,000 6,960 0.2900 0.248 0.240 0.261 0.248 0.248 28,046 0.2482 -3.33%
2007-06-27 0 0.300 0.270 0.300 0.300 0.300 8,000 2,400 0.3000 0.257 0.231 0.257 0.257 0.257 9,349 0.2567 -1.64%
2007-06-26 0 0.305 0.270 0.305 0.280 0.310 1,072,000 302,360 0.2821 0.261 0.231 0.261 0.240 0.265 1,252,727 0.2414 3.39%
2007-06-25 0 0.295 0.295 0.310 0.295 0.315 888,000 267,920 0.3017 0.252 0.252 0.265 0.252 0.270 1,037,706 0.2582 -3.28%
2007-06-22 0 0.305 0.290 0.305 0.280 0.320 616,000 186,840 0.3033 0.261 0.248 0.261 0.240 0.274 719,850 0.2596 -4.69%
2007-06-21 0 0.320 0.305 0.320 0.310 0.320 656,000 207,600 0.3165 0.274 0.261 0.274 0.265 0.274 766,594 0.2708 4.92%
2007-06-20 0 0.305 0.280 0.305 0.280 0.315 1,048,000 304,720 0.2908 0.261 0.240 0.261 0.240 0.270 1,224,680 0.2488 0.00%
2007-06-18 0 0.305 0.280 0.305 0.280 0.330 3,376,000 988,360 0.2928 0.261 0.240 0.261 0.240 0.282 3,945,154 0.2505 -10.29%
2007-06-15 0 0.340 0.330 0.340 0.315 0.355 2,928,000 976,720 0.3336 0.291 0.282 0.291 0.270 0.304 3,421,626 0.2855 -4.23%
2007-06-14 0 0.355 0.350 0.355 0.335 0.370 3,040,000 1,071,880 0.3526 0.304 0.300 0.304 0.287 0.317 3,552,508 0.3017 10.94%
2007-06-13 0 0.320 0.320 0.335 0.320 0.330 792,000 258,400 0.3263 0.274 0.274 0.287 0.274 0.282 925,522 0.2792 -1.54%
2007-06-12 0 0.325 0.325 0.330 0.315 0.335 3,024,000 977,120 0.3231 0.278 0.278 0.282 0.270 0.287 3,533,811 0.2765 3.17%
2007-06-11 0 0.315 0.295 0.315 0.290 0.320 3,096,000 956,440 0.3089 0.270 0.252 0.270 0.248 0.274 3,617,949 0.2644 8.62%
2007-06-08 0 0.290 0.285 0.290 0.270 0.300 840,000 240,640 0.2865 0.248 0.244 0.248 0.231 0.257 981,614 0.2451 -3.33%
2007-06-07 0 0.300 0.290 0.300 0.275 0.300 280,000 82,280 0.2939 0.257 0.248 0.257 0.235 0.257 327,205 0.2515 0.00%
2007-06-06 0 0.300 0.270 0.300 - - 0 0 - 0.257 0.231 0.257 - - 0 - 0.00%
2007-06-05 0 0.300 0.260 0.300 0.280 0.325 240,000 69,800 0.2908 0.257 0.222 0.257 0.240 0.278 280,461 0.2489 5.26%
2007-06-04 0 0.285 0.270 0.285 0.250 0.285 784,000 201,840 0.2574 0.244 0.231 0.244 0.214 0.244 916,173 0.2203 5.56%
2007-06-01 0 0.270 0.270 0.275 0.270 0.275 360,000 98,160 0.2727 0.231 0.231 0.235 0.231 0.235 420,692 0.2333 -6.90%
2007-05-31 0 0.290 0.275 0.290 0.270 0.295 664,000 188,800 0.2843 0.248 0.235 0.248 0.231 0.252 775,943 0.2433 13.73%
2007-05-30 0 0.255 0.255 0.275 0.250 0.290 728,000 192,440 0.2643 0.218 0.218 0.235 0.214 0.248 850,732 0.2262 -12.07%
2007-05-29 0 0.290 0.280 0.290 0.260 0.320 3,472,000 968,440 0.2789 0.248 0.240 0.248 0.222 0.274 4,057,338 0.2387 -6.45%
2007-05-28 0 0.310 0.300 0.310 0.290 0.340 4,248,000 1,341,800 0.3159 0.265 0.257 0.265 0.248 0.291 4,964,163 0.2703 -3.12%
2007-05-25 0 0.320 0.315 0.320 0.260 0.325 11,200,000 3,265,000 0.2915 0.274 0.270 0.274 0.222 0.278 13,088,188 0.2495 25.49%
2007-05-23 0 0.255 0.250 0.260 0.245 0.260 3,439,052 872,768 0.2538 0.218 0.214 0.222 0.210 0.222 4,018,836 0.2172 6.25%
2007-05-22 0 0.240 0.236 0.245 0.240 0.240 1,280,000 307,200 0.2400 0.205 0.202 0.210 0.205 0.205 1,495,793 0.2054 0.00%
2007-05-21 0 0.240 0.232 0.240 0.231 0.240 744,000 178,208 0.2395 0.205 0.199 0.205 0.198 0.205 869,430 0.2050 4.35%
2007-05-18 0 0.230 0.225 0.245 0.230 0.245 152,000 35,680 0.2347 0.197 0.193 0.210 0.197 0.210 177,625 0.2009 -4.17%
2007-05-17 0 0.240 0.215 0.250 0.215 0.250 512,000 127,080 0.2482 0.205 0.184 0.214 0.184 0.214 598,317 0.2124 -2.04%
2007-05-16 0 0.245 0.240 0.260 0.240 0.240 200,000 48,000 0.2400 0.210 0.205 0.222 0.205 0.205 233,718 0.2054 -2.00%
2007-05-15 0 0.250 0.230 0.260 0.250 0.260 48,000 12,080 0.2517 0.214 0.197 0.222 0.214 0.222 56,092 0.2154 -3.85%
2007-05-14 0 0.260 0.150 0.260 0.250 0.270 520,000 135,480 0.2605 0.222 0.128 0.222 0.214 0.231 607,666 0.2230 8.33%
2007-05-11 0 0.240 0.220 0.250 0.230 0.240 416,000 97,280 0.2338 0.205 0.188 0.214 0.197 0.205 486,133 0.2001 4.35%
2007-05-10 0 0.230 0.220 0.230 0.230 0.230 456,000 104,880 0.2300 0.197 0.188 0.197 0.197 0.197 532,876 0.1968 -7.63%
2007-05-09 0 0.249 0.240 0.260 0.230 0.249 368,000 86,840 0.2360 0.213 0.205 0.222 0.197 0.213 430,040 0.2019 18.57%
2007-05-08 0 0.210 0.210 0.246 0.210 0.210 160,000 33,600 0.2100 0.180 0.180 0.211 0.180 0.180 186,974 0.1797 0.00%
2007-05-07 0 0.210 0.210 0.230 0.210 0.211 192,000 40,448 0.2107 0.180 0.180 0.197 0.180 0.181 224,369 0.1803 -6.67%
2007-05-04 0 0.225 0.206 0.230 - - 0 0 - 0.193 0.176 0.197 - - 0 - 0.00%
2007-05-03 0 0.225 0.215 0.238 0.225 0.225 160,000 36,000 0.2250 0.193 0.184 0.204 0.193 0.193 186,974 0.1925 -0.44%
2007-05-02 0 0.226 0.226 0.240 0.225 0.227 160,000 36,032 0.2252 0.193 0.193 0.205 0.193 0.194 186,974 0.1927 -0.44%
2007-04-30 0 0.227 0.227 0.239 0.226 0.227 160,000 36,208 0.2263 0.194 0.194 0.205 0.193 0.194 186,974 0.1937 2.25%
2007-04-27 0 0.222 0.222 0.230 0.210 0.220 216,000 45,920 0.2126 0.190 0.190 0.197 0.180 0.188 252,415 0.1819 -3.48%
2007-04-26 0 0.230 0.220 0.230 0.230 0.230 56,000 12,880 0.2300 0.197 0.188 0.197 0.197 0.197 65,441 0.1968 0.00%
2007-04-25 0 0.230 0.181 0.230 0.230 0.245 480,000 114,096 0.2377 0.197 0.155 0.197 0.197 0.210 560,922 0.2034 -7.26%
2007-04-24 0 0.248 0.241 0.248 0.248 0.248 32,000 7,936 0.2480 0.212 0.206 0.212 0.212 0.212 37,395 0.2122 3.77%
2007-04-23 0 0.239 0.239 0.248 0.239 0.239 96,000 22,944 0.2390 0.205 0.205 0.212 0.205 0.205 112,184 0.2045 0.00%
2007-04-20 0 0.239 0.210 0.255 0.210 0.280 1,104,000 283,128 0.2565 0.205 0.180 0.218 0.180 0.240 1,290,121 0.2195 19.50%
2007-04-19 0 0.200 0.185 0.228 0.200 0.230 184,000 38,320 0.2083 0.171 0.158 0.195 0.171 0.197 215,020 0.1782 -13.04%
2007-04-18 0 0.230 0.229 0.245 - - 0 0 - 0.197 0.196 0.210 - - 0 - 0.00%
2007-04-17 0 0.230 0.220 0.230 - - 64,000 14,080 0.2200 0.197 0.188 0.197 - - 74,790 0.1883 -2.13%
2007-04-16 0 0.235 0.078 0.235 0.235 0.235 40,000 9,400 0.2350 0.201 0.067 0.201 0.201 0.201 46,744 0.2011 -2.08%
2007-04-13 0 0.240 0.235 0.255 0.240 0.240 48,000 11,520 0.2400 0.205 0.201 0.218 0.205 0.205 56,092 0.2054 -4.00%
2007-04-12 0 0.250 0.240 0.250 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2007-04-11 0 0.250 - 0.250 0.250 0.255 568,000 143,840 0.2532 0.214 - 0.214 0.214 0.218 663,758 0.2167 0.00%
2007-04-10 0 0.250 0.237 0.250 0.236 0.250 304,000 71,856 0.2364 0.214 0.203 0.214 0.202 0.214 355,251 0.2023 6.38%
2007-04-04 0 0.235 0.235 0.240 0.235 0.239 336,000 79,152 0.2356 0.201 0.201 0.205 0.201 0.205 392,646 0.2016 4.44%
2007-04-03 0 0.225 0.225 0.243 0.225 0.244 504,000 117,560 0.2333 0.193 0.193 0.208 0.193 0.209 588,968 0.1996 -7.79%
2007-04-02 0 0.244 0.224 0.244 0.244 0.244 16,000 3,904 0.2440 0.209 0.192 0.209 0.209 0.209 18,697 0.2088 0.00%
2007-03-30 0 0.244 0.221 0.244 0.220 0.244 584,000 135,368 0.2318 0.209 0.189 0.209 0.188 0.209 682,456 0.1984 6.09%
2007-03-29 0 0.230 0.221 0.230 0.220 0.230 304,000 68,720 0.2261 0.197 0.189 0.197 0.188 0.197 355,251 0.1934 -2.13%
2007-03-28 0 0.235 0.220 0.235 0.235 0.245 360,000 86,200 0.2394 0.201 0.188 0.201 0.201 0.210 420,692 0.2049 2.17%
2007-03-27 0 0.230 0.230 0.245 0.230 0.235 400,000 93,440 0.2336 0.197 0.197 0.210 0.197 0.201 467,435 0.1999 0.00%
2007-03-26 0 0.230 0.215 0.230 0.230 0.295 3,013,034 819,169 0.2719 0.197 0.184 0.197 0.197 0.252 3,520,996 0.2327 -19.30%
2007-03-23 0 0.285 - 0.285 0.280 0.285 208,000 58,480 0.2812 0.244 - 0.244 0.240 0.244 243,066 0.2406 1.79%
2007-03-22 0 0.280 0.265 0.280 0.265 0.280 208,000 57,880 0.2783 0.240 0.227 0.240 0.227 0.240 243,066 0.2381 0.00%
2007-03-21 0 0.280 0.260 0.280 0.260 0.285 504,000 140,440 0.2787 0.240 0.222 0.240 0.222 0.244 588,968 0.2385 7.69%
2007-03-20 0 0.260 0.260 0.280 0.260 0.270 282,068 74,958 0.2657 0.222 0.222 0.240 0.222 0.231 329,621 0.2274 -5.45%
2007-03-19 0 0.275 0.240 0.275 0.238 0.280 600,000 155,440 0.2591 0.235 0.205 0.235 0.204 0.240 701,153 0.2217 17.02%
2007-03-16 0 0.235 0.235 0.245 0.230 0.236 96,000 22,320 0.2325 0.201 0.201 0.210 0.197 0.202 112,184 0.1990 -0.42%
2007-03-15 0 0.236 0.236 0.260 0.230 0.280 680,000 166,600 0.2450 0.202 0.202 0.222 0.197 0.240 794,640 0.2097 -15.71%
2007-03-14 0 0.280 0.260 0.280 0.250 0.300 728,000 198,800 0.2731 0.240 0.222 0.240 0.214 0.257 850,732 0.2337 12.00%
2007-03-13 0 0.250 0.165 0.250 0.250 0.250 32,000 8,000 0.2500 0.214 0.141 0.214 0.214 0.214 37,395 0.2139 0.00%
2007-03-12 0 0.250 - 0.270 0.250 0.250 56,000 14,000 0.2500 0.214 - 0.231 0.214 0.214 65,441 0.2139 8.70%
2007-03-09 0 0.230 0.213 0.250 0.230 0.300 1,056,000 286,360 0.2712 0.197 0.182 0.214 0.197 0.257 1,234,029 0.2321 -13.21%
2007-03-08 0 0.265 0.241 0.275 0.150 0.370 6,088,000 1,253,648 0.2059 0.227 0.206 0.235 0.128 0.317 7,114,365 0.1762 89.29%
2007-03-07 0 0.140 0.060 0.150 0.140 0.150 2,368,000 337,800 0.1427 0.120 0.051 0.128 0.120 0.128 2,767,217 0.1221 1.45%
2007-03-06 0 0.138 0.138 0.170 - - 0 0 - 0.118 0.118 0.145 - - 0 - 0.73%
2007-03-05 0 0.137 0.137 0.190 - - 0 0 - 0.117 0.117 0.163 - - 0 - 0.74%
2007-03-02 0 0.136 0.136 0.170 0.136 0.136 80,000 10,880 0.1360 0.116 0.116 0.145 0.116 0.116 93,487 0.1164 3.82%
2007-03-01 0 0.131 0.131 0.170 - - 0 0 - 0.112 0.112 0.145 - - 0 - 5.65%
2007-02-28 0 0.124 0.124 0.190 0.123 0.123 80,000 9,840 0.1230 0.106 0.106 0.163 0.105 0.105 93,487 0.1053 -3.88%
2007-02-27 0 0.129 0.123 0.190 - - 0 0 - 0.110 0.105 0.163 - - 0 - 0.00%
2007-02-26 0 0.129 0.121 0.190 - - 0 0 - 0.110 0.104 0.163 - - 0 - 0.00%
2007-02-23 0 0.129 0.129 0.160 0.129 0.129 96,000 12,384 0.1290 0.110 0.110 0.137 0.110 0.110 112,184 0.1104 0.00%
2007-02-22 0 0.129 0.129 0.160 - - 0 0 - 0.110 0.110 0.137 - - 0 - 1.57%
2007-02-21 0 0.127 0.127 0.190 - - 0 0 - 0.109 0.109 0.163 - - 0 - 0.79%
2007-02-16 0 0.126 0.126 0.160 - - 0 0 - 0.108 0.108 0.137 - - 0 - 0.00%
2007-02-15 0 0.126 0.126 0.160 - - 0 0 - 0.108 0.108 0.137 - - 0 - 0.00%
2007-02-14 0 0.126 0.126 0.190 0.126 0.126 8,000 1,008 0.1260 0.108 0.108 0.163 0.108 0.108 9,349 0.1078 0.80%
2007-02-13 0 0.125 0.125 0.160 - - 0 0 - 0.107 0.107 0.137 - - 0 - 0.81%
2007-02-12 0 0.124 0.124 0.190 0.124 0.124 120,000 14,880 0.1240 0.106 0.106 0.163 0.106 0.106 140,231 0.1061 0.00%
2007-02-09 0 0.124 0.124 0.190 - - 0 0 - 0.106 0.106 0.163 - - 0 - 1.64%
2007-02-08 0 0.122 0.122 0.150 - - 0 0 - 0.104 0.104 0.128 - - 0 - 0.00%
2007-02-07 0 0.122 0.122 0.160 - - 0 0 - 0.104 0.104 0.137 - - 0 - 0.83%
2007-02-06 0 0.121 0.121 0.150 - - 0 0 - 0.104 0.104 0.128 - - 0 - 0.00%
2007-02-05 0 0.121 0.121 0.150 - - 0 0 - 0.104 0.104 0.128 - - 0 - 0.00%
2007-02-02 0 0.121 0.121 0.160 0.121 0.121 104,000 12,584 0.1210 0.104 0.104 0.137 0.104 0.104 121,533 0.1035 -0.82%
2007-02-01 0 0.122 0.120 0.170 - - 0 0 - 0.104 0.103 0.145 - - 0 - 0.00%
2007-01-31 0 0.122 0.120 0.190 - - 0 0 - 0.104 0.103 0.163 - - 0 - 0.00%
2007-01-30 0 0.122 0.120 0.190 - - 0 0 - 0.104 0.103 0.163 - - 0 - 0.00%
2007-01-29 0 0.122 0.120 0.190 - - 0 0 - 0.104 0.103 0.163 - - 0 - 0.00%
2007-01-26 0 0.122 0.122 0.133 - - 0 0 - 0.104 0.104 0.114 - - 0 - 0.83%
2007-01-25 0 0.121 0.121 0.190 - - 0 0 - 0.104 0.104 0.163 - - 0 - 0.00%
2007-01-24 0 0.121 0.121 0.190 0.121 0.121 312,000 37,752 0.1210 0.104 0.104 0.163 0.104 0.104 364,600 0.1035 0.00%
2007-01-23 0 0.121 0.116 0.190 - - 0 0 - 0.104 0.099 0.163 - - 0 - 0.00%
2007-01-22 0 0.121 0.121 0.190 0.121 0.121 200,000 24,200 0.1210 0.104 0.104 0.163 0.104 0.104 233,718 0.1035 4.31%
2007-01-19 0 0.116 0.116 0.190 - - 0 0 - 0.099 0.099 0.163 - - 0 - 0.87%
2007-01-18 0 0.115 0.115 0.190 - - 0 0 - 0.098 0.098 0.163 - - 0 - 0.88%
2007-01-17 0 0.114 0.114 0.190 - - 0 0 - 0.098 0.098 0.163 - - 0 - 0.00%
2007-01-16 0 0.114 0.105 0.190 0.114 0.114 272,000 31,008 0.1140 0.098 0.090 0.163 0.098 0.098 317,856 0.0976 0.00%
2007-01-15 0 0.114 0.114 0.190 0.114 0.114 128,000 14,592 0.1140 0.098 0.098 0.163 0.098 0.098 149,579 0.0976 0.00%
2007-01-12 0 0.114 0.110 0.120 - - 0 0 - 0.098 0.094 0.103 - - 0 - 0.00%
2007-01-11 0 0.114 0.100 0.122 0.114 0.114 280,000 31,920 0.1140 0.098 0.086 0.104 0.098 0.098 327,205 0.0976 -1.72%
2007-01-10 0 0.116 0.100 0.190 - - 0 0 - 0.099 0.086 0.163 - - 0 - 0.00%
2007-01-09 0 0.116 0.100 0.190 - - 0 0 - 0.099 0.086 0.163 - - 0 - 0.00%
2007-01-08 0 0.116 0.100 0.190 - - 0 0 - 0.099 0.086 0.163 - - 0 - 0.00%
2007-01-05 0 0.116 - 0.200 - - 0 0 - 0.099 - 0.171 - - 0 - 0.00%
2007-01-04 0 0.116 0.116 0.200 - - 0 0 - 0.099 0.099 0.171 - - 0 - 0.00%
2007-01-03 0 0.116 0.116 0.200 - - 0 0 - 0.099 0.099 0.171 - - 0 - 0.00%
2007-01-02 0 0.116 0.116 0.200 - - 0 0 - 0.099 0.099 0.171 - - 0 - 0.00%
2006-12-29 0 0.116 0.116 0.200 - - 0 0 - 0.099 0.099 0.171 - - 0 - 0.00%
2006-12-28 0 0.116 0.115 0.200 - - 0 0 - 0.099 0.098 0.171 - - 0 - 0.00%
2006-12-27 0 0.116 0.116 0.120 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2006-12-22 0 0.116 0.116 0.200 0.115 0.115 8,000 920 0.1150 0.099 0.099 0.171 0.098 0.098 9,349 0.0984 1.75%
2006-12-21 0 0.114 0.110 0.115 0.114 0.114 480,000 54,720 0.1140 0.098 0.094 0.098 0.098 0.098 560,922 0.0976 -0.87%
2006-12-20 0 0.115 0.114 0.200 0.115 0.115 480,000 55,200 0.1150 0.098 0.098 0.171 0.098 0.098 560,922 0.0984 0.00%
2006-12-19 0 0.115 0.115 0.200 0.115 0.115 360,000 41,400 0.1150 0.098 0.098 0.171 0.098 0.098 420,692 0.0984 0.00%
2006-12-18 0 0.115 0.115 0.150 - - 0 0 - 0.098 0.098 0.128 - - 0 - 2.68%
2006-12-15 0 0.112 0.112 0.120 0.112 0.114 640,000 72,520 0.1133 0.096 0.096 0.103 0.096 0.098 747,896 0.0970 1.82%
2006-12-14 0 0.110 0.110 0.120 - - 0 0 - 0.094 0.094 0.103 - - 0 - 0.92%
2006-12-13 0 0.109 0.109 0.120 - - 0 0 - 0.093 0.093 0.103 - - 0 - 1.87%
2006-12-12 0 0.107 0.107 0.120 - - 0 0 - 0.092 0.092 0.103 - - 0 - 1.90%
2006-12-11 0 0.105 0.070 0.120 0.105 0.110 312,000 33,320 0.1068 0.090 0.060 0.103 0.090 0.094 364,600 0.0914 -7.08%
2006-12-08 0 0.113 0.101 0.150 - - 0 0 - 0.097 0.086 0.128 - - 0 - 0.00%
2006-12-07 0 0.113 0.113 0.120 0.113 0.113 160,000 18,080 0.1130 0.097 0.097 0.103 0.097 0.097 186,974 0.0967 -5.83%
2006-12-06 0 0.120 0.106 0.120 - - 0 0 - 0.103 0.091 0.103 - - 0 - 0.00%
2006-12-05 0 0.120 0.106 0.120 - - 0 0 - 0.103 0.091 0.103 - - 0 - 0.00%
2006-12-04 0 0.120 0.105 0.120 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2006-12-01 0 0.120 0.100 0.120 0.120 0.120 96,000 11,520 0.1200 0.103 0.086 0.103 0.103 0.103 112,184 0.1027 0.00%
2006-11-30 0 0.120 0.106 0.150 - - 0 0 - 0.103 0.091 0.128 - - 0 - 0.00%
2006-11-29 0 0.120 0.106 0.150 - - 0 0 - 0.103 0.091 0.128 - - 0 - 0.00%
2006-11-28 0 0.120 0.106 0.150 - - 0 0 - 0.103 0.091 0.128 - - 0 - 0.00%
2006-11-27 0 0.120 0.102 0.150 - - 0 0 - 0.103 0.087 0.128 - - 0 - 0.00%
2006-11-24 0 0.120 0.072 0.150 - - 0 0 - 0.103 0.062 0.128 - - 0 - 0.00%
2006-11-23 0 0.120 0.072 0.150 - - 0 0 - 0.103 0.062 0.128 - - 0 - 0.00%
2006-11-22 0 0.120 0.110 - 0.120 0.120 104,000 12,480 0.1200 0.103 0.094 - 0.103 0.103 121,533 0.1027 9.09%
2006-11-21 0 0.110 0.110 0.118 - - 0 0 - 0.094 0.094 0.101 - - 0 - 0.00%
2006-11-20 0 0.110 0.110 0.125 - - 0 0 - 0.094 0.094 0.107 - - 0 - 0.00%
2006-11-17 0 0.110 0.110 0.125 - - 0 0 - 0.094 0.094 0.107 - - 0 - 0.00%
2006-11-16 0 0.110 0.110 0.125 0.110 0.110 200,000 22,000 0.1100 0.094 0.094 0.107 0.094 0.094 233,718 0.0941 0.00%
2006-11-15 0 0.110 0.110 0.120 0.110 0.110 24,000 2,640 0.1100 0.094 0.094 0.103 0.094 0.094 28,046 0.0941 0.00%
2006-11-14 0 0.110 0.110 0.120 0.110 0.110 40,000 4,400 0.1100 0.094 0.094 0.103 0.094 0.094 46,744 0.0941 0.00%
2006-11-13 0 0.110 0.110 0.130 0.110 0.110 240,000 26,400 0.1100 0.094 0.094 0.111 0.094 0.094 280,461 0.0941 0.00%
2006-11-10 0 0.110 0.070 0.130 - - 0 0 - 0.094 0.060 0.111 - - 0 - 0.00%
2006-11-09 0 0.110 0.110 0.128 - - 0 0 - 0.094 0.094 0.110 - - 0 - 0.00%
2006-11-08 0 0.110 0.110 0.128 - - 0 0 - 0.094 0.094 0.110 - - 0 - 0.00%
2006-11-07 0 0.110 0.110 0.130 0.110 0.110 32,000 3,520 0.1100 0.094 0.094 0.111 0.094 0.094 37,395 0.0941 0.00%
2006-11-06 0 0.110 0.110 0.130 - - 0 0 - 0.094 0.094 0.111 - - 0 - 0.00%
2006-11-03 0 0.110 0.110 0.130 - - 0 0 - 0.094 0.094 0.111 - - 0 - 0.92%
2006-11-02 0 0.109 0.109 0.150 0.109 0.109 96,000 10,464 0.1090 0.093 0.093 0.128 0.093 0.093 112,184 0.0933 0.93%
2006-11-01 0 0.108 0.107 0.150 - - 0 0 - 0.092 0.092 0.128 - - 0 - 0.00%
2006-10-31 0 0.108 0.101 0.150 0.108 0.108 320,000 34,560 0.1080 0.092 0.086 0.128 0.092 0.092 373,948 0.0924 0.00%
2006-10-27 0 0.108 0.107 0.127 - - 0 0 - 0.092 0.092 0.109 - - 0 - 0.00%
2006-10-26 0 0.108 0.106 0.127 - - 0 0 - 0.092 0.091 0.109 - - 0 - 0.00%
2006-10-25 0 0.108 0.108 0.128 0.108 0.108 456,000 49,248 0.1080 0.092 0.092 0.110 0.092 0.092 532,876 0.0924 -1.82%
2006-10-24 0 0.110 0.090 0.110 0.110 0.110 136,000 14,960 0.1100 0.094 0.077 0.094 0.094 0.094 158,928 0.0941 0.00%
2006-10-23 0 0.110 0.109 0.123 - - 0 0 - 0.094 0.093 0.105 - - 0 - 0.00%
2006-10-20 0 0.110 0.109 0.123 0.109 0.110 304,000 33,280 0.1095 0.094 0.093 0.105 0.093 0.094 355,251 0.0937 0.92%
2006-10-19 0 0.109 0.109 0.150 - - 0 0 - 0.093 0.093 0.128 - - 0 - 1.87%
2006-10-18 0 0.107 0.107 0.118 - - 104,000 12,480 0.1200 0.092 0.092 0.101 - - 121,533 0.1027 1.90%
2006-10-17 0 0.105 0.105 0.120 - - 0 0 - 0.090 0.090 0.103 - - 0 - 5.00%
2006-10-16 0 0.100 0.100 0.134 - - 0 0 - 0.086 0.086 0.115 - - 0 - 1.01%
2006-10-13 0 0.099 0.099 0.150 - - 0 0 - 0.085 0.085 0.128 - - 0 - 2.06%
2006-10-12 0 0.097 0.097 0.150 0.095 0.095 32,000 3,040 0.0950 0.083 0.083 0.128 0.081 0.081 37,395 0.0813 1.04%
2006-10-11 0 0.096 0.096 0.150 0.095 0.095 32,000 3,040 0.0950 0.082 0.082 0.128 0.081 0.081 37,395 0.0813 1.05%
2006-10-10 0 0.095 0.095 0.150 0.095 0.095 32,000 3,040 0.0950 0.081 0.081 0.128 0.081 0.081 37,395 0.0813 0.00%
2006-10-09 0 0.095 0.095 0.150 0.094 0.094 96,000 9,024 0.0940 0.081 0.081 0.128 0.080 0.080 112,184 0.0804 0.00%
2006-10-06 0 0.095 0.094 0.150 - - 0 0 - 0.081 0.080 0.128 - - 0 - 0.00%
2006-10-05 0 0.095 0.094 0.150 - - 0 0 - 0.081 0.080 0.128 - - 0 - 0.00%
2006-10-04 0 0.095 0.093 0.150 - - 0 0 - 0.081 0.080 0.128 - - 0 - 0.00%
2006-10-03 0 0.095 0.093 0.150 - - 0 0 - 0.081 0.080 0.128 - - 0 - 0.00%
2006-09-29 0 0.095 0.093 0.150 0.095 0.095 168,000 15,960 0.0950 0.081 0.080 0.128 0.081 0.081 196,323 0.0813 5.56%
2006-09-28 0 0.090 0.090 0.150 0.090 0.090 24,000 2,160 0.0900 0.077 0.077 0.128 0.077 0.077 28,046 0.0770 -10.00%
2006-09-27 0 0.100 0.080 0.100 0.104 0.104 192,000 19,968 0.1040 0.086 0.068 0.086 0.089 0.089 224,369 0.0890 -4.76%
2006-09-26 0 0.105 0.105 0.125 0.105 0.105 104,000 10,920 0.1050 0.090 0.090 0.107 0.090 0.090 121,533 0.0899 0.00%
2006-09-25 0 0.105 0.105 0.150 0.105 0.105 24,000 2,520 0.1050 0.090 0.090 0.128 0.090 0.090 28,046 0.0899 -2.78%
2006-09-22 0 0.108 0.102 0.150 - - 0 0 - 0.092 0.087 0.128 - - 0 - 0.00%
2006-09-21 0 0.108 0.102 0.150 - - 0 0 - 0.092 0.087 0.128 - - 0 - 0.00%
2006-09-20 0 0.108 0.100 0.140 - - 0 0 - 0.092 0.086 0.120 - - 0 - 0.00%
2006-09-19 0 0.108 0.100 0.150 - - 0 0 - 0.092 0.086 0.128 - - 0 - 0.00%
2006-09-18 0 0.108 0.100 0.150 - - 0 0 - 0.092 0.086 0.128 - - 0 - 0.00%
2006-09-15 0 0.108 0.100 0.150 - - 0 0 - 0.092 0.086 0.128 - - 0 - 0.00%
2006-09-14 0 0.108 0.100 0.150 - - 0 0 - 0.092 0.086 0.128 - - 0 - 0.00%
2006-09-13 0 0.108 0.108 0.129 0.108 0.109 424,000 45,800 0.1080 0.092 0.092 0.110 0.092 0.093 495,481 0.0924 -0.92%
2006-09-12 0 0.109 0.109 0.130 0.109 0.109 120,000 13,080 0.1090 0.093 0.093 0.111 0.093 0.093 140,231 0.0933 0.00%
2006-09-11 0 0.109 0.109 0.130 - - 0 0 - 0.093 0.093 0.111 - - 0 - 0.00%
2006-09-08 0 0.109 0.109 0.130 - - 0 0 - 0.093 0.093 0.111 - - 0 - 0.93%
2006-09-07 0 0.108 0.106 0.130 - - 0 0 - 0.092 0.091 0.111 - - 0 - 0.00%
2006-09-06 0 0.108 0.105 0.130 - - 0 0 - 0.092 0.090 0.111 - - 0 - 0.00%
2006-09-05 0 0.108 0.106 0.108 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2006-09-04 0 0.108 0.108 0.130 - - 0 0 - 0.092 0.092 0.111 - - 0 - 0.00%
2006-09-01 0 0.108 0.105 0.150 - - 0 0 - 0.092 0.090 0.128 - - 0 - 0.00%
2006-08-31 0 0.108 0.108 0.150 0.108 0.108 120,000 12,960 0.1080 0.092 0.092 0.128 0.092 0.092 140,231 0.0924 2.86%
2006-08-30 0 0.105 0.105 0.119 - - 0 0 - 0.090 0.090 0.102 - - 0 - 0.00%
2006-08-29 0 0.105 0.105 0.130 - - 0 0 - 0.090 0.090 0.111 - - 0 - 0.00%
2006-08-28 0 0.105 0.103 0.150 - - 0 0 - 0.090 0.088 0.128 - - 0 - 0.00%
2006-08-25 0 0.105 0.105 0.120 0.105 0.105 272,000 28,560 0.1050 0.090 0.090 0.103 0.090 0.090 317,856 0.0899 0.00%
2006-08-24 0 0.105 0.100 0.130 - - 0 0 - 0.090 0.086 0.111 - - 0 - 0.00%
2006-08-23 0 0.105 0.105 0.115 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2006-08-22 0 0.105 0.105 0.115 0.105 0.109 112,000 11,792 0.1053 0.090 0.090 0.098 0.090 0.093 130,882 0.0901 -3.67%
2006-08-21 0 0.109 0.105 0.150 0.109 0.110 368,000 40,272 0.1094 0.093 0.090 0.128 0.093 0.094 430,040 0.0936 -3.54%
2006-08-18 0 0.113 0.110 0.200 - - 0 0 - 0.097 0.094 0.171 - - 0 - 0.00%
2006-08-17 0 0.113 0.110 0.200 0.113 0.113 320,000 36,160 0.1130 0.097 0.094 0.171 0.097 0.097 373,948 0.0967 -2.59%
2006-08-16 0 0.116 0.116 0.130 - - 0 0 - 0.099 0.099 0.111 - - 0 - 0.00%
2006-08-15 0 0.116 0.116 0.130 - - 0 0 - 0.099 0.099 0.111 - - 0 - 0.00%
2006-08-14 0 0.116 0.116 0.125 - - 0 0 - 0.099 0.099 0.107 - - 0 - 1.75%
2006-08-11 0 0.114 0.114 0.125 - - 104,000 13,000 0.1250 0.098 0.098 0.107 - - 121,533 0.1070 0.00%
2006-08-10 0 0.114 0.114 0.130 0.107 0.130 944,000 111,600 0.1182 0.098 0.098 0.111 0.092 0.111 1,103,147 0.1012 -0.87%
2006-08-09 0 0.115 0.115 0.130 0.115 0.115 192,000 22,080 0.1150 0.098 0.098 0.111 0.098 0.098 224,369 0.0984 0.88%
2006-08-08 0 0.114 0.114 0.150 0.112 0.112 160,000 17,920 0.1120 0.098 0.098 0.128 0.096 0.096 186,974 0.0958 -24.00%
2006-08-07 0 0.150 - 0.150 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2006-08-04 0 0.150 0.110 0.150 - - 0 0 - 0.128 0.094 0.128 - - 0 - 0.00%
2006-08-03 0 0.150 0.150 0.200 0.125 0.150 952,000 136,960 0.1439 0.128 0.128 0.171 0.107 0.128 1,112,496 0.1231 37.61%
2006-08-02 0 0.109 0.109 0.140 - - 0 0 - 0.093 0.093 0.120 - - 0 - 0.00%
2006-08-01 0 0.109 0.109 0.140 - - 0 0 - 0.093 0.093 0.120 - - 0 - 1.87%
2006-07-31 0 0.107 0.107 0.125 - - 0 0 - 0.092 0.092 0.107 - - 0 - 0.00%
2006-07-28 0 0.107 0.107 0.125 - - 0 0 - 0.092 0.092 0.107 - - 0 - 0.00%
2006-07-27 0 0.107 0.107 0.115 0.107 0.107 296,000 31,672 0.1070 0.092 0.092 0.098 0.092 0.092 345,902 0.0916 0.00%
2006-07-26 0 0.107 0.107 0.125 - - 0 0 - 0.092 0.092 0.107 - - 0 - 0.94%
2006-07-25 0 0.106 0.106 0.125 - - 0 0 - 0.091 0.091 0.107 - - 0 - 0.95%
2006-07-24 0 0.105 0.105 0.125 - - 0 0 - 0.090 0.090 0.107 - - 0 - 0.00%
2006-07-21 0 0.105 0.105 0.150 - - 0 0 - 0.090 0.090 0.128 - - 0 - 0.96%
2006-07-20 0 0.104 0.103 0.200 - - 0 0 - 0.089 0.088 0.171 - - 0 - 0.00%
2006-07-19 0 0.104 0.103 0.200 - - 0 0 - 0.089 0.088 0.171 - - 0 - 0.00%
2006-07-18 0 0.104 0.104 0.150 - - 0 0 - 0.089 0.089 0.128 - - 0 - 0.00%
2006-07-17 0 0.104 0.104 0.200 0.104 0.104 136,000 14,144 0.1040 0.089 0.089 0.171 0.089 0.089 158,928 0.0890 -0.95%
2006-07-14 0 0.105 0.104 0.200 - - 0 0 - 0.090 0.089 0.171 - - 0 - 0.00%
2006-07-13 0 0.105 0.103 0.120 - - 0 0 - 0.090 0.088 0.103 - - 0 - 0.00%
2006-07-12 0 0.105 0.101 0.120 - - 0 0 - 0.090 0.086 0.103 - - 0 - 0.00%
2006-07-11 0 0.105 0.101 0.120 - - 0 0 - 0.090 0.086 0.103 - - 0 - 0.00%
2006-07-10 0 0.105 0.101 0.120 0.105 0.105 320,000 33,600 0.1050 0.090 0.086 0.103 0.090 0.090 373,948 0.0899 5.00%
2006-07-07 0 0.100 0.100 0.120 - - 0 0 - 0.086 0.086 0.103 - - 0 - 3.09%
2006-07-06 0 0.097 0.097 0.150 - - 0 0 - 0.083 0.083 0.128 - - 0 - 0.00%
2006-07-05 0 0.097 0.095 0.200 - - 0 0 - 0.083 0.081 0.171 - - 0 - 0.00%
2006-07-04 0 0.097 0.092 0.200 - - 0 0 - 0.083 0.079 0.171 - - 0 - 0.00%
2006-07-03 0 0.097 0.097 0.150 - - 0 0 - 0.083 0.083 0.128 - - 0 - 2.11%
2006-06-30 0 0.095 0.095 0.120 - - 0 0 - 0.081 0.081 0.103 - - 0 - 4.40%
2006-06-29 0 0.091 0.090 0.200 - - 0 0 - 0.078 0.077 0.171 - - 0 - 0.00%
2006-06-28 0 0.091 0.091 0.200 - - 0 0 - 0.078 0.078 0.171 - - 0 - 0.00%
2006-06-27 0 0.091 0.091 0.200 - - 0 0 - 0.078 0.078 0.171 - - 0 - 0.00%
2006-06-26 0 0.091 0.091 0.120 0.091 0.100 128,000 12,584 0.0983 0.078 0.078 0.103 0.078 0.086 149,579 0.0841 -10.78%
2006-06-23 0 0.102 0.098 0.125 0.102 0.102 200,000 20,400 0.1020 0.087 0.084 0.107 0.087 0.087 233,718 0.0873 0.00%
2006-06-22 0 0.102 0.102 0.125 - - 0 0 - 0.087 0.087 0.107 - - 0 - 2.00%
2006-06-21 0 0.100 0.100 0.125 0.100 0.108 288,000 30,400 0.1056 0.086 0.086 0.107 0.086 0.092 336,553 0.0903 -16.67%
2006-06-20 0 0.120 0.101 0.120 0.120 0.120 200,000 24,000 0.1200 0.103 0.086 0.103 0.103 0.103 233,718 0.1027 -4.00%
2006-06-19 0 0.125 - 0.125 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2006-06-16 0 0.125 - 0.140 0.125 0.125 200,000 25,000 0.1250 0.107 - 0.120 0.107 0.107 233,718 0.1070 -10.71%
2006-06-15 0 0.140 - 0.140 - - 0 0 - 0.120 - 0.120 - - 0 - -6.67%
2006-06-14 0 0.150 - 0.150 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2006-06-13 0 0.150 0.100 0.150 0.150 0.150 96,000 14,400 0.1500 0.128 0.086 0.128 0.128 0.128 112,184 0.1284 50.00%
2006-06-12 0 0.100 0.090 0.150 - - 0 0 - 0.086 0.077 0.128 - - 0 - 0.00%
2006-06-09 0 0.100 0.080 0.200 0.100 0.120 184,000 20,000 0.1087 0.086 0.068 0.171 0.086 0.103 215,020 0.0930 25.00%
2006-06-08 0 0.080 0.073 0.200 - - 200,000 16,000 0.0800 0.068 0.062 0.171 - - 233,718 0.0685 0.00%
2006-06-07 0 0.080 0.072 0.100 0.080 0.120 480,000 45,600 0.0950 0.068 0.062 0.086 0.068 0.103 560,922 0.0813 -38.46%
2006-06-06 0 0.130 0.120 0.140 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2006-06-05 0 0.130 0.100 0.130 0.130 0.130 80,000 10,400 0.1300 0.111 0.086 0.111 0.111 0.111 93,487 0.1112 -7.14%
2006-06-02 0 0.140 0.130 0.150 0.140 0.140 80,000 11,200 0.1400 0.120 0.111 0.128 0.120 0.120 93,487 0.1198 0.00%
2006-06-01 0 0.140 0.140 0.150 - - 0 0 - 0.120 0.120 0.128 - - 0 - 7.69%
2006-05-30 0 0.130 0.120 0.150 0.130 0.130 112,000 14,560 0.1300 0.111 0.103 0.128 0.111 0.111 130,882 0.1112 18.18%
2006-05-29 0 0.110 0.110 0.200 - - 0 0 - 0.094 0.094 0.171 - - 0 - 0.00%
2006-05-26 0 0.110 0.110 0.200 0.110 0.110 104,000 11,440 0.1100 0.094 0.094 0.171 0.094 0.094 121,533 0.0941 0.00%
2006-05-25 0 0.110 0.100 0.200 - - 0 0 - 0.094 0.086 0.171 - - 0 - 0.00%
2006-05-24 0 0.110 0.100 0.200 - - 0 0 - 0.094 0.086 0.171 - - 0 - 0.00%
2006-05-23 0 0.110 0.080 0.200 - - 0 0 - 0.094 0.068 0.171 - - 0 - 0.00%
2006-05-22 0 0.110 0.100 0.110 0.110 0.110 48,000 5,280 0.1100 0.094 0.086 0.094 0.094 0.094 56,092 0.0941 10.00%
2006-05-19 0 0.100 0.100 0.200 - - 0 0 - 0.086 0.086 0.171 - - 0 - 23.46%
2006-05-18 0 0.081 0.080 0.200 - - 0 0 - 0.069 0.068 0.171 - - 0 - 0.00%
2006-05-17 0 0.081 0.081 0.200 - - 0 0 - 0.069 0.069 0.171 - - 0 - 0.00%
2006-05-16 0 0.081 0.081 0.200 - - 0 0 - 0.069 0.069 0.171 - - 0 - 1.25%
2006-05-15 0 0.080 0.080 0.200 - - 0 0 - 0.068 0.068 0.171 - - 0 - 0.00%
2006-05-12 0 0.080 0.080 0.200 - - 0 0 - 0.068 0.068 0.171 - - 0 - 5.26%
2006-05-11 0 0.076 0.070 0.200 - - 0 0 - 0.065 0.060 0.171 - - 0 - 0.00%
2006-05-10 0 0.076 0.073 0.200 - - 0 0 - 0.065 0.062 0.171 - - 0 - 0.00%
2006-05-09 0 0.076 0.072 0.200 - - 0 0 - 0.065 0.062 0.171 - - 0 - 0.00%
2006-05-08 0 0.076 0.070 0.200 0.076 0.077 304,000 23,248 0.0765 0.065 0.060 0.171 0.065 0.066 355,251 0.0654 1.33%
2006-05-04 0 0.075 0.074 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2006-05-03 0 0.075 0.075 - - - 0 0 - 0.064 0.064 - - - 0 - 1.35%
2006-05-02 0 0.074 0.074 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2006-04-28 0 0.074 0.074 0.140 - - 0 0 - 0.063 0.063 0.120 - - 0 - 2.78%
2006-04-27 0 0.072 0.072 0.140 - - 0 0 - 0.062 0.062 0.120 - - 0 - 2.86%
2006-04-26 0 0.070 0.070 0.160 0.070 0.070 16,000 1,120 0.0700 0.060 0.060 0.137 0.060 0.060 18,697 0.0599 4.48%
2006-04-25 0 0.067 0.060 0.090 - - 0 0 - 0.057 0.051 0.077 - - 0 - 0.00%
2006-04-24 0 0.067 0.060 0.160 - - 0 0 - 0.057 0.051 0.137 - - 0 - 0.00%
2006-04-21 0 0.067 0.067 0.160 - - 0 0 - 0.057 0.057 0.137 - - 0 - 3.08%
2006-04-20 0 0.065 0.065 0.160 - - 0 0 - 0.056 0.056 0.137 - - 0 - 0.00%
2006-04-19 0 0.065 0.065 0.160 0.065 0.065 72,000 4,680 0.0650 0.056 0.056 0.137 0.056 0.056 84,138 0.0556 -5.80%
2006-04-18 0 0.069 0.060 0.160 - - 0 0 - 0.059 0.051 0.137 - - 0 - 0.00%
2006-04-13 0 0.069 0.069 0.160 - - 0 0 - 0.059 0.059 0.137 - - 0 - 1.47%
2006-04-12 0 0.068 0.068 0.160 - - 0 0 - 0.058 0.058 0.137 - - 0 - 0.00%
2006-04-11 0 0.068 0.065 0.160 - - 0 0 - 0.058 0.056 0.137 - - 0 - 0.00%
2006-04-10 0 0.068 0.060 0.160 - - 0 0 - 0.058 0.051 0.137 - - 0 - 0.00%
2006-04-07 0 0.068 0.060 0.160 - - 0 0 - 0.058 0.051 0.137 - - 0 - 0.00%
2006-04-06 0 0.068 0.068 - - - 0 0 - 0.058 0.058 - - - 0 - 4.62%
2006-04-04 0 0.065 0.065 0.160 - - 0 0 - 0.056 0.056 0.137 - - 0 - 8.33%
2006-04-03 0 0.060 0.060 - 0.060 0.080 496,000 36,000 0.0726 0.051 0.051 - 0.051 0.068 579,620 0.0621 -25.93%
2006-03-31 0 0.081 0.081 0.140 0.077 0.077 160,000 12,320 0.0770 0.069 0.069 0.120 0.066 0.066 186,974 0.0659 5.19%
2006-03-30 0 0.077 - 0.140 - - 0 0 - 0.066 - 0.120 - - 0 - 0.00%
2006-03-29 0 0.077 0.070 0.160 - - 0 0 - 0.066 0.060 0.137 - - 0 - 0.00%
2006-03-28 0 0.077 0.077 0.160 0.077 0.077 144,000 11,088 0.0770 0.066 0.066 0.137 0.066 0.066 168,277 0.0659 -3.75%
2006-03-27 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-24 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-23 0 0.080 - 0.160 - - 0 0 - 0.068 - 0.137 - - 0 - 0.00%
2006-03-22 0 0.080 0.080 0.160 0.080 0.080 144,000 11,520 0.0800 0.068 0.068 0.137 0.068 0.068 168,277 0.0685 0.00%
2006-03-21 0 0.080 - 0.160 - - 0 0 - 0.068 - 0.137 - - 0 - 0.00%
2006-03-20 0 0.080 0.060 0.160 - - 0 0 - 0.068 0.051 0.137 - - 0 - 0.00%
2006-03-17 0 0.080 0.070 0.100 - - 0 0 - 0.068 0.060 0.086 - - 0 - 0.00%
2006-03-16 0 0.080 - 0.100 - - 0 0 - 0.068 - 0.086 - - 0 - 0.00%
2006-03-15 0 0.080 0.060 0.100 - - 0 0 - 0.068 0.051 0.086 - - 0 - 0.00%
2006-03-14 0 0.080 - 0.100 - - 0 0 - 0.068 - 0.086 - - 0 - 0.00%
2006-03-13 0 0.080 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2006-03-10 0 0.080 - 0.160 - - 0 0 - 0.068 - 0.137 - - 0 - 0.00%
2006-03-09 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-08 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-07 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-06 0 0.080 0.060 0.160 - - 0 0 - 0.068 0.051 0.137 - - 0 - 0.00%
2006-03-03 0 0.080 0.080 0.160 - - 0 0 - 0.068 0.068 0.137 - - 0 - 0.00%
2006-03-02 0 0.080 0.080 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
2006-03-01 0 0.080 0.080 - - - 0 0 - 0.068 0.068 - - - 0 - 14.29%
2006-02-28 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2006-02-27 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2006-02-24 0 0.070 0.070 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2006-02-23 0 0.070 0.070 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2006-02-22 0 0.070 0.070 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2006-02-21 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2006-02-20 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2006-02-17 0 0.070 0.051 - - - 0 0 - 0.060 0.044 - - - 0 - 0.00%
2006-02-16 0 0.070 0.070 0.090 - - 0 0 - 0.060 0.060 0.077 - - 0 - 0.00%
2006-02-15 0 0.070 0.070 - 0.070 0.090 262,000 21,500 0.0821 0.060 0.060 - 0.060 0.077 306,170 0.0702 -22.22%
2006-02-14 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-13 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-10 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-09 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-08 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-07 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-06 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2006-02-03 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2006-02-02 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2006-02-01 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2006-01-27 0 0.090 0.070 - - - 0 0 - 0.077 0.060 - - - 0 - 0.00%
2006-01-26 0 0.090 0.070 0.095 - - 0 0 - 0.077 0.060 0.081 - - 0 - 0.00%
2006-01-25 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2006-01-24 0 0.090 - 0.095 0.090 0.090 800,000 72,000 0.0900 0.077 - 0.081 0.077 0.077 934,871 0.0770 0.00%
2006-01-23 0 0.090 0.090 0.095 0.090 0.090 240,000 21,600 0.0900 0.077 0.077 0.081 0.077 0.077 280,461 0.0770 0.00%
2006-01-20 0 0.090 - 0.095 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
2006-01-19 0 0.090 - 0.094 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
2006-01-18 0 0.090 - 0.100 0.090 0.090 1,600,000 144,000 0.0900 0.077 - 0.086 0.077 0.077 1,869,741 0.0770 -1.10%
2006-01-17 0 0.091 0.090 0.091 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2006-01-16 0 0.091 - 0.091 0.091 0.091 800,000 72,800 0.0910 0.078 - 0.078 0.078 0.078 934,871 0.0779 0.00%
2006-01-13 0 0.091 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2006-01-12 0 0.091 0.091 0.095 - - 0 0 - 0.078 0.078 0.081 - - 0 - 0.00%
2006-01-11 0 0.091 - 0.094 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2006-01-10 0 0.091 - 0.095 - - 0 0 - 0.078 - 0.081 - - 0 - 0.00%
2006-01-09 0 0.091 0.091 0.095 - - 402,068 36,565 0.0909 0.078 0.078 0.081 - - 469,852 0.0778 0.00%
2006-01-06 0 0.091 0.091 0.095 - - 0 0 - 0.078 0.078 0.081 - - 0 - 0.00%
2006-01-05 0 0.091 0.091 0.095 0.091 0.091 1,512,000 137,592 0.0910 0.078 0.078 0.081 0.078 0.078 1,766,905 0.0779 -2.15%
2006-01-04 0 0.093 - 0.093 - - 1,600,000 148,800 0.0930 0.080 - 0.080 - - 1,869,741 0.0796 0.00%
2006-01-03 0 0.093 - 0.095 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-12-30 0 0.093 - 0.095 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-12-29 0 0.093 - 0.095 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-12-28 0 0.093 - 0.094 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2005-12-23 0 0.093 - 0.095 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-12-22 0 0.093 0.073 0.095 - - 0 0 - 0.080 0.062 0.081 - - 0 - 0.00%
2005-12-21 0 0.093 0.073 0.095 - - 0 0 - 0.080 0.062 0.081 - - 0 - 0.00%
2005-12-20 0 0.093 0.073 0.095 - - 0 0 - 0.080 0.062 0.081 - - 0 - 0.00%
2005-12-19 0 0.093 0.080 0.095 - - 0 0 - 0.080 0.068 0.081 - - 0 - 0.00%
2005-12-16 0 0.093 - 0.095 0.093 0.093 1,400,000 130,200 0.0930 0.080 - 0.081 0.080 0.080 1,636,023 0.0796 -1.06%
2005-12-15 0 0.094 0.093 0.095 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2005-12-14 0 0.094 - 0.095 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2005-12-13 0 0.094 0.094 0.095 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2005-12-12 0 0.094 0.074 0.095 - - 0 0 - 0.080 0.063 0.081 - - 0 - 0.00%
2005-12-09 0 0.094 - 0.095 0.094 0.094 752,000 70,688 0.0940 0.080 - 0.081 0.080 0.080 878,778 0.0804 0.00%
2005-12-08 0 0.094 - 0.095 0.094 0.094 1,000,000 94,000 0.0940 0.080 - 0.081 0.080 0.080 1,168,588 0.0804 0.00%
2005-12-07 0 0.094 0.094 0.095 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2005-12-06 0 0.094 0.094 0.095 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.00%
2005-12-05 0 0.094 - 0.095 0.094 0.094 440,000 41,360 0.0940 0.080 - 0.081 0.080 0.080 514,179 0.0804 0.00%
2005-12-02 0 0.094 0.094 0.095 0.094 0.094 120,000 11,280 0.0940 0.080 0.080 0.081 0.080 0.080 140,231 0.0804 -1.05%
2005-12-01 0 0.095 - 0.095 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-11-30 0 0.095 - 0.095 - - 1,000,000 95,000 0.0950 0.081 - 0.081 - - 1,168,588 0.0813 0.00%
2005-11-29 0 0.095 - 0.095 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-11-28 0 0.095 - 0.095 - - 1,000,000 95,000 0.0950 0.081 - 0.081 - - 1,168,588 0.0813 0.00%
2005-11-25 0 0.095 0.095 0.100 - - 0 0 - 0.081 0.081 0.086 - - 0 - 1.06%
2005-11-24 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-23 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-22 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-21 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-18 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-17 0 0.094 - 0.200 - - 0 0 - 0.080 - 0.171 - - 0 - 0.00%
2005-11-16 0 0.094 - 0.095 0.094 0.094 320,000 30,080 0.0940 0.080 - 0.081 0.080 0.080 373,948 0.0804 -1.05%
2005-11-15 0 0.095 0.094 0.095 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2005-11-14 0 0.095 - 0.095 0.095 0.095 8,000 760 0.0950 0.081 - 0.081 0.081 0.081 9,349 0.0813 0.00%
2005-11-11 0 0.095 0.094 0.095 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2005-11-10 0 0.095 0.094 0.095 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2005-11-09 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-11-08 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-11-07 0 0.095 - 0.095 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-11-04 0 0.095 - 0.095 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-11-03 0 0.095 0.094 0.095 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2005-11-02 0 0.095 - 0.095 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-11-01 0 0.095 0.094 0.095 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2005-10-31 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-28 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-27 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-26 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-25 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-24 0 0.095 0.095 0.200 0.095 0.095 280,000 26,600 0.0950 0.081 0.081 0.171 0.081 0.081 327,205 0.0813 0.00%
2005-10-21 0 0.095 0.095 0.200 - - 0 0 - 0.081 0.081 0.171 - - 0 - 0.00%
2005-10-20 0 0.095 0.095 0.200 - - 0 0 - 0.081 0.081 0.171 - - 0 - 0.00%
2005-10-19 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-18 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-17 0 0.095 - 0.200 - - 0 0 - 0.081 - 0.171 - - 0 - 0.00%
2005-10-14 0 0.095 0.095 0.200 0.095 0.095 264,000 25,080 0.0950 0.081 0.081 0.171 0.081 0.081 308,507 0.0813 -1.04%
2005-10-13 0 0.096 - 0.120 - - 0 0 - 0.082 - 0.103 - - 0 - 0.00%
2005-10-12 0 0.096 - - 0.096 0.096 560,000 53,760 0.0960 0.082 - - 0.082 0.082 654,409 0.0822 0.00%
2005-10-10 0 0.096 0.096 0.105 0.096 0.096 40,000 3,840 0.0960 0.082 0.082 0.090 0.082 0.082 46,744 0.0822 0.00%
2005-10-07 0 0.096 - 0.096 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2005-10-06 0 0.096 0.096 - 0.096 0.098 840,000 80,880 0.0963 0.082 0.082 - 0.082 0.084 981,614 0.0824 -1.03%
2005-10-05 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-10-04 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-10-03 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-30 0 0.097 - 0.097 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2005-09-29 0 0.097 - 0.097 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2005-09-28 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-27 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-26 0 0.097 - 0.103 - - 0 0 - 0.083 - 0.088 - - 0 - 0.00%
2005-09-23 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-22 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-21 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-20 0 0.097 - 0.100 0.097 0.097 560,000 54,320 0.0970 0.083 - 0.086 0.083 0.083 654,409 0.0830 0.00%
2005-09-16 0 0.097 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2005-09-15 0 0.097 - 0.099 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2005-09-14 0 0.097 - 0.099 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2005-09-13 0 0.097 - 0.099 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2005-09-12 0 0.097 - 0.099 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2005-09-09 0 0.097 0.080 0.100 0.097 0.098 640,000 62,560 0.0978 0.083 0.068 0.086 0.083 0.084 747,896 0.0836 -3.00%
2005-09-08 0 0.100 0.098 0.100 0.100 0.100 8,000 800 0.1000 0.086 0.084 0.086 0.086 0.086 9,349 0.0856 2.04%
2005-09-07 0 0.098 - 0.100 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-09-06 0 0.098 - 0.100 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-09-05 0 0.098 - 0.100 0.098 0.098 560,000 54,880 0.0980 0.084 - 0.086 0.084 0.084 654,409 0.0839 0.00%
2005-09-02 0 0.098 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2005-09-01 0 0.098 0.097 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2005-08-31 0 0.098 0.097 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2005-08-30 0 0.098 0.098 - - - 0 0 - 0.084 0.084 - - - 0 - 1.03%
2005-08-29 0 0.097 0.097 - 0.097 0.097 72,000 6,984 0.0970 0.083 0.083 - 0.083 0.083 84,138 0.0830 0.00%
2005-08-26 0 0.097 0.097 0.116 - - 0 0 - 0.083 0.083 0.099 - - 0 - 0.00%
2005-08-25 0 0.097 0.097 0.117 0.097 0.097 8,000 776 0.0970 0.083 0.083 0.100 0.083 0.083 9,349 0.0830 0.00%
2005-08-24 0 0.097 0.097 0.110 - - 0 0 - 0.083 0.083 0.094 - - 0 - 0.00%
2005-08-23 0 0.097 0.097 0.110 0.097 0.097 272,000 26,384 0.0970 0.083 0.083 0.094 0.083 0.083 317,856 0.0830 0.00%
2005-08-22 0 0.097 0.097 0.110 - - 0 0 - 0.083 0.083 0.094 - - 0 - 1.04%
2005-08-19 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-08-18 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-08-17 0 0.096 0.096 - 0.096 0.096 128,000 12,288 0.0960 0.082 0.082 - 0.082 0.082 149,579 0.0822 0.00%
2005-08-16 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-15 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-12 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-11 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-10 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-09 0 0.096 0.096 - 0.096 0.096 400,000 38,400 0.0960 0.082 0.082 - 0.082 0.082 467,435 0.0822 0.00%
2005-08-08 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-08-05 0 0.096 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2005-08-04 0 0.096 - 0.096 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2005-08-03 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-08-02 0 0.096 0.096 - 0.096 0.096 40,000 3,840 0.0960 0.082 0.082 - 0.082 0.082 46,744 0.0822 0.00%
2005-08-01 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-07-29 0 0.096 0.096 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2005-07-28 0 0.096 0.096 - 0.096 0.096 552,000 52,992 0.0960 0.082 0.082 - 0.082 0.082 645,061 0.0822 -2.04%
2005-07-27 0 0.098 - 0.101 0.098 0.098 504,000 49,392 0.0980 0.084 - 0.086 0.084 0.084 588,968 0.0839 0.00%
2005-07-26 0 0.098 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2005-07-25 0 0.098 - 0.100 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2005-07-22 0 0.098 - 0.100 0.098 0.098 600,000 58,800 0.0980 0.084 - 0.086 0.084 0.084 701,153 0.0839 -2.00%
2005-07-21 0 0.100 - 0.100 0.100 0.100 520,000 52,000 0.1000 0.086 - 0.086 0.086 0.086 607,666 0.0856 0.00%
2005-07-20 0 0.100 - 0.108 0.100 0.100 520,000 52,000 0.1000 0.086 - 0.092 0.086 0.086 607,666 0.0856 0.00%
2005-07-19 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-07-18 0 0.100 - 0.100 0.100 0.100 480,000 48,000 0.1000 0.086 - 0.086 0.086 0.086 560,922 0.0856 0.00%
2005-07-15 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-07-14 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.086 - 0.086 0.086 0.086 233,718 0.0856 0.00%
2005-07-13 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-07-12 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-07-11 0 0.100 0.100 0.120 0.100 0.100 184,000 18,400 0.1000 0.086 0.086 0.103 0.086 0.086 215,020 0.0856 0.00%
2005-07-08 0 0.100 - 0.120 - - 0 0 - 0.086 - 0.103 - - 0 - 0.00%
2005-07-07 0 0.100 - 0.120 - - 0 0 - 0.086 - 0.103 - - 0 - 0.00%
2005-07-06 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-07-05 0 0.100 - 0.110 - - 0 0 - 0.086 - 0.094 - - 0 - 0.00%
2005-07-04 0 0.100 0.100 0.115 0.100 0.105 288,000 29,800 0.1035 0.086 0.086 0.098 0.086 0.090 336,553 0.0885 -4.76%
2005-06-30 0 0.105 - 0.110 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
2005-06-29 0 0.105 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2005-06-28 0 0.105 - 0.105 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-06-27 0 0.105 - 0.113 - - 0 0 - 0.090 - 0.097 - - 0 - 0.00%
2005-06-24 0 0.105 - - 0.105 0.105 40,000 4,200 0.1050 0.090 - - 0.090 0.090 46,744 0.0899 8.25%
2005-06-23 0 0.097 - 0.105 - - 0 0 - 0.083 - 0.090 - - 0 - 0.00%
2005-06-22 0 0.097 - 0.105 - - 0 0 - 0.083 - 0.090 - - 0 - 0.00%
2005-06-21 0 0.097 - 0.097 0.097 0.097 96,000 9,312 0.0970 0.083 - 0.083 0.083 0.083 112,184 0.0830 8.99%
2005-06-20 0 0.089 - 0.097 - - 0 0 - 0.076 - 0.083 - - 0 - 0.00%
2005-06-17 0 0.089 - 0.097 - - 0 0 - 0.076 - 0.083 - - 0 - 0.00%
2005-06-16 0 0.089 - 0.097 - - 0 0 - 0.076 - 0.083 - - 0 - 0.00%
2005-06-15 0 0.089 - 0.093 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
2005-06-14 0 0.089 - 0.089 - - 0 0 - 0.076 - 0.076 - - 0 - -1.11%
2005-06-13 0 0.090 - 0.090 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2005-06-10 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2005-06-09 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-08 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-07 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-06 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-03 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-02 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-06-01 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-05-31 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-05-30 0 0.090 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2005-05-27 0 0.090 - - 0.090 0.090 72,000 6,480 0.0900 0.077 - - 0.077 0.077 84,138 0.0770 0.00%
2005-05-26 0 0.090 - - 0.090 0.090 64,000 5,760 0.0900 0.077 - - 0.077 0.077 74,790 0.0770 0.00%
2005-05-25 0 0.090 0.090 - 0.090 0.090 40,000 3,600 0.0900 0.077 0.077 - 0.077 0.077 46,744 0.0770 0.00%
2005-05-24 0 0.090 - 0.098 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2005-05-23 0 0.090 - 0.090 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2005-05-20 0 0.090 - 0.100 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2005-05-19 0 0.090 - 0.090 - - 0 0 - 0.077 - 0.077 - - 0 - -2.17%
2005-05-18 0 0.092 - 0.092 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2005-05-17 0 0.092 - 0.092 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2005-05-13 0 0.092 - - 0.092 0.092 1,016,000 93,984 0.0925 0.079 - - 0.079 0.079 1,187,286 0.0792 -8.00%
2005-05-12 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-05-11 0 0.100 0.100 - 0.100 0.100 600,000 60,000 0.1000 0.086 0.086 - 0.086 0.086 701,153 0.0856 0.00%
2005-05-10 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-05-09 0 0.100 0.100 0.120 - - 0 0 - 0.086 0.086 0.103 - - 0 - 0.00%
2005-05-06 0 0.100 - - 0.100 0.100 752,000 75,200 0.1000 0.086 - - 0.086 0.086 878,778 0.0856 0.00%
2005-05-05 0 0.100 0.109 - 0.100 0.100 48,000 4,800 0.1000 0.086 0.093 - 0.086 0.086 56,092 0.0856 0.00%
2005-05-04 0 0.100 - 0.110 0.100 0.100 800,000 80,000 0.1000 0.086 - 0.094 0.086 0.086 934,871 0.0856 0.00%
2005-05-03 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-29 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-28 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-04-27 0 0.100 0.100 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2005-04-26 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-25 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-22 0 0.100 0.100 0.110 0.100 0.100 912,000 91,200 0.1000 0.086 0.086 0.094 0.086 0.086 1,065,752 0.0856 0.00%
2005-04-21 0 0.100 0.100 - 0.100 0.100 520,000 52,000 0.1000 0.086 0.086 - 0.086 0.086 607,666 0.0856 0.00%
2005-04-20 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-19 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-18 0 0.100 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2005-04-15 0 0.100 0.100 0.105 0.100 0.100 312,000 31,200 0.1000 0.086 0.086 0.090 0.086 0.086 364,600 0.0856 0.00%
2005-04-14 0 0.100 - 0.105 0.100 0.110 288,000 28,880 0.1003 0.086 - 0.090 0.086 0.094 336,553 0.0858 0.00%
2005-04-13 0 0.100 - 0.100 - - 0 0 - 0.086 - 0.086 - - 0 - -0.99%
2005-04-12 0 0.101 0.090 0.105 0.083 0.101 1,104,000 104,264 0.0944 0.086 0.077 0.090 0.071 0.086 1,290,121 0.0808 44.29%
2005-04-11 0 0.070 0.070 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2005-04-08 0 0.070 - - 0.070 0.070 400,000 28,000 0.0700 0.060 - - 0.060 0.060 467,435 0.0599 0.00%
2005-04-07 0 0.070 0.060 0.070 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2005-04-06 0 0.070 - 0.070 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2005-04-04 0 0.070 - 0.070 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2005-04-01 0 0.070 0.061 0.070 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2005-03-31 0 0.070 0.060 - 0.070 0.070 64,000 4,480 0.0700 0.060 0.051 - 0.060 0.060 74,790 0.0599 16.67%
2005-03-30 0 0.060 0.052 0.070 - - 0 0 - 0.051 0.044 0.060 - - 0 - 0.00%
2005-03-29 0 0.060 - 0.060 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2005-03-24 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-23 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-22 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-21 0 0.060 0.055 - - - 0 0 - 0.051 0.047 - - - 0 - 0.00%
2005-03-18 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-17 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-16 0 0.060 0.050 - - - 0 0 - 0.051 0.043 - - - 0 - 0.00%
2005-03-15 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-14 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-11 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-10 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-09 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-08 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-07 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-04 0 0.060 0.060 - 0.060 0.060 208,000 12,480 0.0600 0.051 0.051 - 0.051 0.051 243,066 0.0513 -14.29%
2005-03-03 0 0.070 0.060 0.070 0.070 0.070 104,000 7,280 0.0700 0.060 0.051 0.060 0.060 0.060 121,533 0.0599 16.67%
2005-03-02 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-03-01 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-02-28 0 0.060 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2005-02-25 0 0.060 0.054 - - - 0 0 - 0.051 0.046 - - - 0 - 0.00%
2005-02-24 0 0.060 0.060 - 0.054 0.060 488,000 28,416 0.0582 0.051 0.051 - 0.046 0.051 570,271 0.0498 0.00%
2005-02-23 0 0.060 - 0.060 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2005-02-22 0 0.060 - 0.060 0.060 0.060 560,000 33,600 0.0600 0.051 - 0.051 0.051 0.051 654,409 0.0513 0.00%
2005-02-21 0 0.060 - 0.060 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2005-02-18 0 0.060 - 0.060 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2005-02-17 0 0.060 - - 0.060 0.060 304,000 18,240 0.0600 0.051 - - 0.051 0.051 355,251 0.0513 0.00%
2005-02-16 0 0.060 0.055 0.060 0.060 0.060 200,000 12,000 0.0600 0.051 0.047 0.051 0.051 0.051 233,718 0.0513 0.00%
2005-02-15 0 0.060 0.055 0.060 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2005-02-14 0 0.060 - 0.060 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2005-02-08 0 0.060 0.052 - 0.060 0.060 608,000 36,480 0.0600 0.051 0.044 - 0.051 0.051 710,502 0.0513 0.00%
2005-02-07 0 0.060 0.052 0.060 - - 0 0 - 0.051 0.044 0.051 - - 0 - 0.00%
2005-02-04 0 0.060 0.052 0.060 0.060 0.060 400,000 24,000 0.0600 0.051 0.044 0.051 0.051 0.051 467,435 0.0513 0.00%
2005-02-03 0 0.060 0.052 0.060 0.060 0.060 384,000 23,040 0.0600 0.051 0.044 0.051 0.051 0.051 448,738 0.0513 -3.23%
2005-02-02 0 0.062 0.060 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-02-01 0 0.062 0.060 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-01-31 0 0.062 0.060 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-01-28 0 0.062 0.060 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-01-27 0 0.062 0.062 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2005-01-26 0 0.062 0.062 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2005-01-25 0 0.062 0.062 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2005-01-24 0 0.062 0.062 - 0.062 0.062 80,000 4,960 0.0620 0.053 0.053 - 0.053 0.053 93,487 0.0531 -11.43%
2005-01-21 0 0.070 0.062 - - - 0 0 - 0.060 0.053 - - - 0 - 0.00%
2005-01-20 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-19 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-18 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-17 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-14 0 0.070 0.070 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2005-01-13 0 0.070 0.070 0.080 0.070 0.070 24,000 1,680 0.0700 0.060 0.060 0.068 0.060 0.060 28,046 0.0599 0.00%
2005-01-12 0 0.070 0.070 0.080 - - 0 0 - 0.060 0.060 0.068 - - 0 - 0.00%
2005-01-11 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-10 0 0.070 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2005-01-07 0 0.070 0.060 - 0.068 0.070 608,000 42,160 0.0693 0.060 0.051 - 0.058 0.060 710,502 0.0593 -5.41%
2005-01-06 0 0.074 - 0.074 0.074 0.075 280,000 20,760 0.0741 0.063 - 0.063 0.063 0.064 327,205 0.0634 -1.33%
2005-01-05 0 0.075 - 0.075 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2005-01-04 0 0.075 0.067 0.075 - - 0 0 - 0.064 0.057 0.064 - - 0 - 0.00%
2005-01-03 0 0.075 0.068 0.075 - - 0 0 - 0.064 0.058 0.064 - - 0 - 0.00%
2004-12-31 0 0.075 0.065 0.130 - - 0 0 - 0.064 0.056 0.111 - - 0 - 0.00%
2004-12-30 0 0.075 0.065 0.130 - - 0 0 - 0.064 0.056 0.111 - - 0 - 0.00%
2004-12-29 0 0.075 - 0.130 0.075 0.075 72,000 5,400 0.0750 0.064 - 0.111 0.064 0.064 84,138 0.0642 0.00%
2004-12-28 0 0.075 - 0.130 - - 0 0 - 0.064 - 0.111 - - 0 - 0.00%
2004-12-24 0 0.075 0.065 0.130 - - 0 0 - 0.064 0.056 0.111 - - 0 - 0.00%
2004-12-23 0 0.075 0.065 0.130 - - 0 0 - 0.064 0.056 0.111 - - 0 - 0.00%
2004-12-22 0 0.075 0.068 0.130 - - 0 0 - 0.064 0.058 0.111 - - 0 - 0.00%
2004-12-21 0 0.075 0.070 0.130 - - 0 0 - 0.064 0.060 0.111 - - 0 - 0.00%
2004-12-20 0 0.075 0.070 0.100 - - 0 0 - 0.064 0.060 0.086 - - 0 - 0.00%
2004-12-17 0 0.075 0.070 0.100 - - 0 0 - 0.064 0.060 0.086 - - 0 - 0.00%
2004-12-16 0 0.075 0.070 0.130 - - 0 0 - 0.064 0.060 0.111 - - 0 - 0.00%
2004-12-15 0 0.075 0.070 0.130 - - 0 0 - 0.064 0.060 0.111 - - 0 - 0.00%
2004-12-14 0 0.075 - 0.130 - - 0 0 - 0.064 - 0.111 - - 0 - 0.00%
2004-12-13 0 0.075 - 0.130 - - 0 0 - 0.064 - 0.111 - - 0 - 0.00%
2004-12-10 0 0.075 0.067 0.100 0.075 0.075 120,000 9,000 0.0750 0.064 0.057 0.086 0.064 0.064 140,231 0.0642 0.00%
2004-12-09 0 0.075 0.075 0.100 0.075 0.075 80,000 6,000 0.0750 0.064 0.064 0.086 0.064 0.064 93,487 0.0642 0.00%
2004-12-08 0 0.075 0.075 0.100 0.075 0.075 12,000 860 0.0717 0.064 0.064 0.086 0.064 0.064 14,023 0.0613 -11.76%
2004-12-07 0 0.085 - 0.085 0.085 0.085 200,000 17,000 0.0850 0.073 - 0.073 0.073 0.073 233,718 0.0727 -1.16%
2004-12-06 0 0.086 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2004-12-03 0 0.086 - 0.095 - - 0 0 - 0.074 - 0.081 - - 0 - 0.00%
2004-12-02 0 0.086 - 0.095 - - 0 0 - 0.074 - 0.081 - - 0 - 0.00%
2004-12-01 0 0.086 0.072 0.094 0.070 0.086 1,168,000 82,720 0.0708 0.074 0.062 0.080 0.060 0.074 1,364,911 0.0606 30.30%
2004-11-30 0 0.066 0.066 0.067 0.066 0.070 3,840,000 267,672 0.0697 0.056 0.056 0.057 0.056 0.060 4,487,379 0.0596 -4.35%
2004-11-29 0 0.069 0.059 0.090 0.069 0.090 1,176,000 94,520 0.0804 0.059 0.050 0.077 0.059 0.077 1,374,260 0.0688 -31.00%
2004-11-26 0 0.100 0.090 0.100 0.100 0.100 8,000 800 0.1000 0.086 0.077 0.086 0.086 0.086 9,349 0.0856 0.00%
2004-11-25 0 0.100 0.100 0.110 0.091 0.100 576,000 56,880 0.0988 0.086 0.086 0.094 0.078 0.086 673,107 0.0845 -2.91%
2004-11-24 0 0.103 - 0.110 0.103 0.110 512,000 56,208 0.1098 0.088 - 0.094 0.088 0.094 598,317 0.0939 -7.21%
2004-11-23 0 0.111 0.110 0.150 0.100 0.111 1,000,000 108,800 0.1088 0.095 0.094 0.128 0.086 0.095 1,168,588 0.0931 11.00%
2004-11-22 0 0.100 0.090 0.100 - - 0 0 - 0.086 0.077 0.086 - - 0 - 0.00%
2004-11-19 0 0.100 0.090 0.156 0.100 0.100 200,000 20,000 0.1000 0.086 0.077 0.133 0.086 0.086 233,718 0.0856 0.00%
2004-11-18 0 0.100 0.100 0.156 0.100 0.100 360,000 36,000 0.1000 0.086 0.086 0.133 0.086 0.086 420,692 0.0856 0.00%
2004-11-17 0 0.100 0.090 0.156 0.100 0.100 120,000 12,000 0.1000 0.086 0.077 0.133 0.086 0.086 140,231 0.0856 -4.76%
2004-11-16 0 0.105 0.100 - 0.100 0.105 192,000 19,800 0.1031 0.090 0.086 - 0.086 0.090 224,369 0.0882 -4.55%
2004-11-15 0 0.110 - - 0.110 0.120 80,000 9,200 0.1150 0.094 - - 0.094 0.103 93,487 0.0984 -8.33%
2004-11-12 0 0.120 0.120 0.200 - - 0 0 - 0.103 0.103 0.171 - - 0 - 0.00%
2004-11-11 0 0.120 0.110 0.200 - - 0 0 - 0.103 0.094 0.171 - - 0 - 0.00%
2004-11-10 0 0.120 0.110 - - - 0 0 - 0.103 0.094 - - - 0 - 0.00%
2004-11-09 0 0.120 0.110 0.200 - - 0 0 - 0.103 0.094 0.171 - - 0 - 0.00%
2004-11-08 0 0.120 0.110 0.200 - - 0 0 - 0.103 0.094 0.171 - - 0 - 0.00%
2004-11-05 0 0.120 0.120 0.200 - - 32,000 3,840 0.1200 0.103 0.103 0.171 - - 37,395 0.1027 9.09%
2004-11-04 0 0.110 0.104 0.120 - - 0 0 - 0.094 0.089 0.103 - - 0 - 0.00%
2004-11-03 0 0.110 0.110 0.120 - - 0 0 - 0.094 0.094 0.103 - - 0 - 0.00%
2004-11-02 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-11-01 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-10-29 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-10-28 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-10-27 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-10-26 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-25 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-10-21 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-20 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-19 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-18 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-15 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-14 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-13 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-12 0 0.110 0.102 0.150 - - 0 0 - 0.094 0.087 0.128 - - 0 - 0.00%
2004-10-11 0 0.110 - 0.150 - - 0 0 - 0.094 - 0.128 - - 0 - 0.00%
2004-10-08 0 0.110 - 0.150 - - 8,000 800 0.1000 0.094 - 0.128 - - 9,349 0.0856 0.00%
2004-10-07 0 0.110 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2004-10-06 0 0.110 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2004-10-05 0 0.110 0.110 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2004-10-04 0 0.110 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2004-09-30 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-09-28 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-09-27 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-09-24 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-09-23 0 0.110 - 0.120 - - 0 0 - 0.094 - 0.103 - - 0 - 0.00%
2004-09-22 0 0.110 0.100 0.120 - - 0 0 - 0.094 0.086 0.103 - - 0 - 0.00%
2004-09-21 0 0.110 0.100 0.120 - - 0 0 - 0.094 0.086 0.103 - - 0 - 0.00%
2004-09-20 0 0.110 0.100 0.120 - - 0 0 - 0.094 0.086 0.103 - - 0 - 0.00%
2004-09-17 0 0.110 0.110 0.120 - - 0 0 - 0.094 0.094 0.103 - - 0 - 0.00%
2004-09-16 0 0.110 0.110 0.120 0.110 0.110 240,000 26,400 0.1100 0.094 0.094 0.103 0.094 0.094 280,461 0.0941 -8.33%
2004-09-15 0 0.120 0.110 - - - 0 0 - 0.103 0.094 - - - 0 - 0.00%
2004-09-14 0 0.120 0.110 - 0.115 0.120 136,000 16,120 0.1185 0.103 0.094 - 0.098 0.103 158,928 0.1014 0.00%
2004-09-13 0 0.120 0.110 0.120 - - 0 0 - 0.103 0.094 0.103 - - 0 - 0.00%
2004-09-10 0 0.120 0.110 0.120 - - 0 0 - 0.103 0.094 0.103 - - 0 - 0.00%
2004-09-09 0 0.120 0.110 0.125 - - 0 0 - 0.103 0.094 0.107 - - 0 - 0.00%
2004-09-08 0 0.120 0.110 - 0.120 0.120 96,000 11,520 0.1200 0.103 0.094 - 0.103 0.103 112,184 0.1027 0.00%
2004-09-07 0 0.120 - - 0.120 0.120 96,000 11,520 0.1200 0.103 - - 0.103 0.103 112,184 0.1027 0.00%
2004-09-06 0 0.120 0.120 - 0.120 0.120 96,000 11,520 0.1200 0.103 0.103 - 0.103 0.103 112,184 0.1027 -4.00%
2004-09-03 0 0.125 - 0.125 - - 0 0 - 0.107 - 0.107 - - 0 - -3.85%
2004-09-02 0 0.130 - 0.138 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2004-09-01 0 0.130 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2004-08-31 0 0.130 - 0.138 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2004-08-30 0 0.130 - 0.138 0.130 0.130 80,000 10,400 0.1300 0.111 - 0.118 0.111 0.111 93,487 0.1112 0.00%
2004-08-27 0 0.130 0.130 0.138 - - 0 0 - 0.111 0.111 0.118 - - 0 - 8.33%
2004-08-26 0 0.120 0.115 0.148 - - 0 0 - 0.103 0.098 0.127 - - 0 - 0.00%
2004-08-25 0 0.120 0.120 0.148 0.120 0.120 40,000 4,800 0.1200 0.103 0.103 0.127 0.103 0.103 46,744 0.1027 0.00%
2004-08-24 0 0.120 0.120 0.148 - - 0 0 - 0.103 0.103 0.127 - - 0 - 9.09%
2004-08-23 0 0.110 0.110 0.148 - - 0 0 - 0.094 0.094 0.127 - - 0 - 10.00%
2004-08-20 0 0.100 0.100 0.150 - - 0 0 - 0.086 0.086 0.128 - - 0 - 8.70%
2004-08-19 0 0.092 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-08-18 0 0.092 0.092 - 0.091 0.091 160,000 14,560 0.0910 0.079 0.079 - 0.078 0.078 186,974 0.0779 2.22%
2004-08-17 0 0.090 0.090 - 0.090 0.090 8,000 720 0.0900 0.077 0.077 - 0.077 0.077 9,349 0.0770 -10.00%
2004-08-16 0 0.100 - 0.100 - - 0 0 - 0.086 - 0.086 - - 0 - -9.09%
2004-08-13 0 0.110 - 0.110 - - 0 0 - 0.094 - 0.094 - - 0 - -8.33%
2004-08-12 0 0.120 0.060 0.120 - - 0 0 - 0.103 0.051 0.103 - - 0 - -4.00%
2004-08-11 0 0.125 0.060 0.125 - - 0 0 - 0.107 0.051 0.107 - - 0 - -6.72%
2004-08-10 0 0.134 - 0.135 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
2004-08-09 0 0.134 - 0.134 - - 0 0 - 0.115 - 0.115 - - 0 - -0.74%
2004-08-06 0 0.135 - 0.135 - - 0 0 - 0.116 - 0.116 - - 0 - -10.00%
2004-08-05 0 0.150 0.150 - 0.142 0.150 890,000 130,590 0.1467 0.128 0.128 - 0.122 0.128 1,040,044 0.1256 3.45%
2004-08-04 0 0.145 - 0.145 0.150 0.150 32,000 4,800 0.1500 0.124 - 0.124 0.128 0.128 37,395 0.1284 -6.45%
2004-08-03 0 0.155 - 0.155 - - 0 0 - 0.133 - 0.133 - - 0 - -6.06%
2004-08-02 0 0.165 - 0.173 - - 0 0 - 0.141 - 0.148 - - 0 - 0.00%
2004-07-30 0 0.165 0.175 0.300 - - 0 0 - 0.141 0.150 0.257 - - 0 - 0.00%
2004-07-29 0 0.165 0.100 0.300 - - 0 0 - 0.141 0.086 0.257 - - 0 - 0.00%
2004-07-28 0 0.165 - 0.165 - - 0 0 - 0.141 - 0.141 - - 0 - -2.94%
2004-07-27 0 0.170 - 0.170 0.170 0.170 246,000 41,520 0.1688 0.145 - 0.145 0.145 0.145 287,473 0.1444 -1.16%
2004-07-26 0 0.172 - 0.172 0.172 0.172 160,000 27,520 0.1720 0.147 - 0.147 0.147 0.147 186,974 0.1472 -4.44%
2004-07-23 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-22 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-21 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-20 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-19 0 0.180 - 0.180 0.180 0.180 24,000 4,320 0.1800 0.154 - 0.154 0.154 0.154 28,046 0.1540 -4.76%
2004-07-16 0 0.189 - 0.250 - - 0 0 - 0.162 - 0.214 - - 0 - 0.00%
2004-07-15 0 0.189 - 0.200 - - 0 0 - 0.162 - 0.171 - - 0 - 0.00%
2004-07-14 0 0.189 - 0.250 - - 0 0 - 0.162 - 0.214 - - 0 - 0.00%
2004-07-13 0 0.189 - 0.189 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2004-07-12 0 0.189 - 0.190 - - 0 0 - 0.162 - 0.163 - - 0 - 0.00%
2004-07-09 0 0.189 - 0.190 - - 0 0 - 0.162 - 0.163 - - 0 - 0.00%
2004-07-08 0 0.189 - 0.190 0.189 0.189 8,000 1,512 0.1890 0.162 - 0.163 0.162 0.162 9,349 0.1617 0.53%
2004-07-07 0 0.188 0.188 0.190 - - 0 0 - 0.161 0.161 0.163 - - 0 - 4.44%
2004-07-06 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-05 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-07-02 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-30 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-29 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-28 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2004-06-25 0 0.180 - 0.190 - - 0 0 - 0.154 - 0.163 - - 0 - 0.00%
2004-06-24 0 0.180 - 0.194 - - 0 0 - 0.154 - 0.166 - - 0 - 0.00%
2004-06-23 0 0.180 - 0.180 - - 0 0 - 0.154 - 0.154 - - 0 - -1.10%
2004-06-21 0 0.182 0.136 0.185 0.182 0.182 8,000 1,456 0.1820 0.156 0.116 0.158 0.156 0.156 9,349 0.1557 5.81%
2004-06-18 0 0.172 - 0.180 - - 0 0 - 0.147 - 0.154 - - 0 - 0.00%
2004-06-17 0 0.172 0.182 0.185 0.162 0.162 24,000 3,888 0.1620 0.147 0.156 0.158 0.139 0.139 28,046 0.1386 1.18%
2004-06-16 0 0.170 - 0.170 0.170 0.170 80,000 13,600 0.1700 0.145 - 0.145 0.145 0.145 93,487 0.1455 -2.86%
2004-06-15 0 0.175 - 0.175 0.175 0.175 24,000 4,200 0.1750 0.150 - 0.150 0.150 0.150 28,046 0.1498 -7.89%
2004-06-14 0 0.190 - 0.190 0.200 0.200 31,034 6,207 0.2000 0.163 - 0.163 0.171 0.171 36,266 0.1712 11.76%
2004-06-11 0 0.170 - 0.285 - - 0 0 - 0.145 - 0.244 - - 0 - 0.00%
2004-06-10 0 0.170 0.170 0.195 - - 0 0 - 0.145 0.145 0.167 - - 0 - 0.00%
2004-06-09 0 0.170 0.165 0.195 - - 0 0 - 0.145 0.141 0.167 - - 0 - 0.00%
2004-06-08 0 0.170 0.163 0.200 - - 0 0 - 0.145 0.139 0.171 - - 0 - 0.00%
2004-06-07 0 0.170 0.162 0.280 - - 0 0 - 0.145 0.139 0.240 - - 0 - 0.00%
2004-06-04 0 0.170 0.170 0.280 0.170 0.173 704,000 121,296 0.1723 0.145 0.145 0.240 0.145 0.148 822,686 0.1474 -5.56%
2004-06-03 0 0.180 0.172 0.199 0.180 0.180 336,000 60,480 0.1800 0.154 0.147 0.170 0.154 0.154 392,646 0.1540 -3.74%
2004-06-02 0 0.187 - 0.193 0.187 0.187 104,000 19,448 0.1870 0.160 - 0.165 0.160 0.160 121,533 0.1600 -3.61%
2004-06-01 0 0.194 0.187 0.194 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2004-05-31 0 0.194 0.188 0.194 - - 0 0 - 0.166 0.161 0.166 - - 0 - -0.51%
2004-05-28 0 0.195 0.195 0.205 0.195 0.195 56,000 10,920 0.1950 0.167 0.167 0.175 0.167 0.167 65,441 0.1669 -2.01%
2004-05-27 0 0.199 0.199 0.200 0.192 0.192 264,000 50,688 0.1920 0.170 0.170 0.171 0.164 0.164 308,507 0.1643 3.65%
2004-05-25 0 0.192 0.192 0.220 0.192 0.202 224,000 43,872 0.1959 0.164 0.164 0.188 0.164 0.173 261,764 0.1676 -8.57%
2004-05-24 0 0.210 0.210 0.220 0.210 0.220 64,000 13,520 0.2113 0.180 0.180 0.188 0.180 0.188 74,790 0.1808 0.00%
2004-05-21 0 0.210 - 0.210 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2004-05-20 0 0.210 - 0.220 - - 0 0 - 0.180 - 0.188 - - 0 - 0.00%
2004-05-19 0 0.210 - 0.210 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2004-05-18 0 0.210 - 0.220 - - 0 0 - 0.180 - 0.188 - - 0 - 0.00%
2004-05-17 0 0.210 - 0.210 - - 0 0 - 0.180 - 0.180 - - 0 - -8.70%
2004-05-14 0 0.230 - 0.230 - - 0 0 - 0.197 - 0.197 - - 0 - -4.96%
2004-05-13 0 0.242 - 0.242 - - 0 0 - 0.207 - 0.207 - - 0 - -0.41%
2004-05-12 0 0.243 - 0.243 - - 0 0 - 0.208 - 0.208 - - 0 - -0.82%
2004-05-11 0 0.245 - 0.250 0.244 0.245 264,000 64,616 0.2448 0.210 - 0.214 0.209 0.210 308,507 0.2094 -2.00%
2004-05-10 0 0.250 0.250 0.255 0.250 0.250 80,000 20,000 0.2500 0.214 0.214 0.218 0.214 0.214 93,487 0.2139 0.00%
2004-05-07 0 0.250 0.250 0.260 - - 0 0 - 0.214 0.214 0.222 - - 0 - 0.00%
2004-05-06 0 0.250 0.250 0.260 - - 0 0 - 0.214 0.214 0.222 - - 0 - 0.00%
2004-05-05 0 0.250 0.250 0.260 0.250 0.250 312,000 78,000 0.2500 0.214 0.214 0.222 0.214 0.214 364,600 0.2139 -3.85%
2004-05-04 0 0.260 0.250 0.260 0.238 0.260 504,000 127,160 0.2523 0.222 0.214 0.222 0.204 0.222 588,968 0.2159 1.96%
2004-05-03 0 0.255 - 0.260 - - 0 0 - 0.218 - 0.222 - - 0 - 0.00%
2004-04-30 0 0.255 - 0.255 - - 0 0 - 0.218 - 0.218 - - 0 - -1.92%
2004-04-29 0 0.260 - 0.260 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2004-04-28 0 0.260 - 0.260 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2004-04-27 0 0.260 0.260 0.265 0.260 0.260 200,000 52,000 0.2600 0.222 0.222 0.227 0.222 0.222 233,718 0.2225 4.00%
2004-04-26 0 0.250 - 0.255 0.250 0.260 1,040,000 264,200 0.2540 0.214 - 0.218 0.214 0.222 1,215,332 0.2174 -5.66%
2004-04-23 0 0.265 0.265 0.275 0.265 0.265 144,000 38,160 0.2650 0.227 0.227 0.235 0.227 0.227 168,277 0.2268 6.00%
2004-04-22 0 0.250 0.250 0.265 0.250 0.250 600,000 150,000 0.2500 0.214 0.214 0.227 0.214 0.214 701,153 0.2139 0.00%
2004-04-21 0 0.250 0.250 0.255 0.250 0.255 568,000 142,240 0.2504 0.214 0.214 0.218 0.214 0.218 663,758 0.2143 -1.96%
2004-04-20 0 0.255 0.255 0.270 0.255 0.255 248,000 63,240 0.2550 0.218 0.218 0.231 0.218 0.218 289,810 0.2182 0.00%
2004-04-19 0 0.255 0.255 0.270 0.255 0.255 128,000 32,640 0.2550 0.218 0.218 0.231 0.218 0.218 149,579 0.2182 0.00%
2004-04-16 0 0.255 0.255 0.280 0.255 0.270 392,000 101,440 0.2588 0.218 0.218 0.240 0.218 0.231 458,087 0.2214 -1.92%
2004-04-15 0 0.260 0.260 0.270 0.255 0.260 296,000 76,240 0.2576 0.222 0.222 0.231 0.218 0.222 345,902 0.2204 1.96%
2004-04-14 0 0.255 0.255 0.275 0.255 0.255 240,000 61,200 0.2550 0.218 0.218 0.235 0.218 0.218 280,461 0.2182 -7.27%
2004-04-13 0 0.275 0.265 0.280 0.275 0.275 144,000 39,600 0.2750 0.235 0.227 0.240 0.235 0.235 168,277 0.2353 3.77%
2004-04-08 0 0.265 0.265 0.275 0.265 0.275 168,000 45,400 0.2702 0.227 0.227 0.235 0.227 0.235 196,323 0.2313 0.00%
2004-04-07 0 0.265 0.265 0.280 0.265 0.265 24,000 6,360 0.2650 0.227 0.227 0.240 0.227 0.227 28,046 0.2268 -1.85%
2004-04-06 0 0.270 0.270 0.280 0.255 0.270 1,072,000 276,360 0.2578 0.231 0.231 0.240 0.218 0.231 1,252,727 0.2206 5.88%
2004-04-02 0 0.255 0.255 0.260 0.255 0.260 368,000 94,280 0.2562 0.218 0.218 0.222 0.218 0.222 430,040 0.2192 0.00%
2004-04-01 0 0.255 0.255 0.275 0.255 0.255 8,000 2,040 0.2550 0.218 0.218 0.235 0.218 0.218 9,349 0.2182 -1.92%
2004-03-31 0 0.260 0.260 0.275 0.260 0.260 96,000 24,960 0.2600 0.222 0.222 0.235 0.222 0.222 112,184 0.2225 1.96%
2004-03-30 0 0.255 0.255 0.270 0.255 0.275 1,260,000 329,580 0.2616 0.218 0.218 0.231 0.218 0.235 1,472,421 0.2238 -10.53%
2004-03-29 0 0.285 0.265 0.285 0.260 0.285 468,000 125,020 0.2671 0.244 0.227 0.244 0.222 0.244 546,899 0.2286 0.00%
2004-03-26 0 0.285 0.275 0.295 0.265 0.285 1,788,000 497,740 0.2784 0.244 0.235 0.252 0.227 0.244 2,089,436 0.2382 11.76%
2004-03-25 0 0.255 0.255 0.260 0.255 0.255 300,000 76,420 0.2547 0.218 0.218 0.222 0.218 0.218 350,576 0.2180 0.00%
2004-03-24 0 0.255 0.255 0.265 0.255 0.265 976,000 252,240 0.2584 0.218 0.218 0.227 0.218 0.227 1,140,542 0.2212 -3.77%
2004-03-23 0 0.265 0.265 0.270 0.255 0.265 800,000 205,760 0.2572 0.227 0.227 0.231 0.218 0.227 934,871 0.2201 3.92%
2004-03-22 0 0.255 0.255 0.265 0.255 0.255 692,000 176,420 0.2549 0.218 0.218 0.227 0.218 0.218 808,663 0.2182 -3.77%
2004-03-19 0 0.265 0.255 0.270 0.245 0.265 780,000 196,900 0.2524 0.227 0.218 0.231 0.210 0.227 911,499 0.2160 1.92%
2004-03-18 0 0.260 0.235 0.260 0.233 0.260 932,000 230,312 0.2471 0.222 0.201 0.222 0.199 0.222 1,089,124 0.2115 -3.70%
2004-03-17 0 0.270 0.265 0.275 0.270 0.315 4,072,000 1,162,920 0.2856 0.231 0.227 0.235 0.231 0.270 4,758,491 0.2444 -6.90%
2004-03-16 0 0.290 0.285 0.300 0.242 0.290 2,692,041 691,222 0.2568 0.248 0.244 0.257 0.207 0.248 3,145,887 0.2197 19.83%
2004-03-15 0 0.242 0.240 0.242 0.195 0.242 264,000 53,584 0.2030 0.207 0.205 0.207 0.167 0.207 308,507 0.1737 24.10%
2004-03-12 0 0.195 0.193 0.240 - - 0 0 - 0.167 0.165 0.205 - - 0 - 0.00%
2004-03-11 0 0.195 0.195 - 0.195 0.195 24,000 4,680 0.1950 0.167 0.167 - 0.167 0.167 28,046 0.1669 -2.50%
2004-03-10 0 0.200 0.200 0.239 0.200 0.200 264,000 52,800 0.2000 0.171 0.171 0.205 0.171 0.171 308,507 0.1711 0.00%
2004-03-09 0 0.200 0.195 0.208 0.200 0.200 88,000 17,600 0.2000 0.171 0.167 0.178 0.171 0.171 102,836 0.1711 0.00%
2004-03-08 0 0.200 0.198 0.240 0.200 0.200 40,000 8,000 0.2000 0.171 0.169 0.205 0.171 0.171 46,744 0.1711 -2.44%
2004-03-05 0 0.205 0.205 0.240 0.205 0.205 24,000 4,920 0.2050 0.175 0.175 0.205 0.175 0.175 28,046 0.1754 -1.44%
2004-03-04 0 0.208 0.200 0.215 0.208 0.220 296,000 62,528 0.2112 0.178 0.171 0.184 0.178 0.188 345,902 0.1808 4.00%
2004-03-03 0 0.200 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2004-03-02 0 0.200 0.200 0.230 0.200 0.200 88,000 17,600 0.2000 0.171 0.171 0.197 0.171 0.171 102,836 0.1711 0.00%
2004-03-01 0 0.200 0.200 0.210 0.200 0.200 184,000 36,800 0.2000 0.171 0.171 0.180 0.171 0.171 215,020 0.1711 0.00%
2004-02-27 0 0.200 - 0.220 - - 0 0 - 0.171 - 0.188 - - 0 - 0.00%
2004-02-26 0 0.200 0.196 0.220 0.196 0.200 216,000 43,072 0.1994 0.171 0.168 0.188 0.168 0.171 252,415 0.1706 2.04%
2004-02-25 0 0.196 0.196 0.203 0.196 0.203 240,000 47,880 0.1995 0.168 0.168 0.174 0.168 0.174 280,461 0.1707 -7.11%
2004-02-24 0 0.211 - 0.220 0.211 0.211 120,000 25,320 0.2110 0.181 - 0.188 0.181 0.181 140,231 0.1806 -2.31%
2004-02-23 0 0.216 - 0.220 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2004-02-20 0 0.216 - 0.220 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2004-02-19 0 0.216 - 0.220 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2004-02-18 0 0.216 - 0.220 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2004-02-17 0 0.216 0.216 0.220 0.216 0.216 80,000 17,280 0.2160 0.185 0.185 0.188 0.185 0.185 93,487 0.1848 0.00%
2004-02-16 0 0.216 - 0.216 0.216 0.220 144,000 31,200 0.2167 0.185 - 0.185 0.185 0.188 168,277 0.1854 -1.82%
2004-02-13 0 0.220 - 0.225 0.220 0.220 296,000 65,120 0.2200 0.188 - 0.193 0.188 0.188 345,902 0.1883 1.85%
2004-02-12 0 0.216 0.216 0.220 0.208 0.220 960,000 206,456 0.2151 0.185 0.185 0.188 0.178 0.188 1,121,845 0.1840 1.89%
2004-02-11 0 0.212 - 0.212 0.212 0.212 368,000 78,016 0.2120 0.181 - 0.181 0.181 0.181 430,040 0.1814 -3.64%
2004-02-10 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-02-09 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-02-06 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-02-05 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-02-04 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-02-03 0 0.220 - 0.250 - - 0 0 - 0.188 - 0.214 - - 0 - 0.00%
2004-02-02 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-01-30 0 0.220 - 0.260 - - 0 0 - 0.188 - 0.222 - - 0 - 0.00%
2004-01-29 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-01-28 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2004-01-27 0 0.220 - 0.220 0.220 0.220 8,000 1,760 0.2200 0.188 - 0.188 0.188 0.188 9,349 0.1883 0.00%
2004-01-26 0 0.220 - 0.220 - - 0 0 - 0.188 - 0.188 - - 0 - -4.35%
2004-01-21 0 0.230 - 0.238 - - 0 0 - 0.197 - 0.204 - - 0 - 0.00%
2004-01-20 0 0.230 - 0.235 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
2004-01-19 0 0.230 - 0.240 0.230 0.230 8,000 1,840 0.2300 0.197 - 0.205 0.197 0.197 9,349 0.1968 8.49%
2004-01-16 0 0.212 - 0.220 0.212 0.212 264,000 55,968 0.2120 0.181 - 0.188 0.181 0.181 308,507 0.1814 -13.47%
2004-01-15 0 0.245 - 0.245 0.248 0.248 200,000 49,600 0.2480 0.210 - 0.210 0.212 0.212 233,718 0.2122 8.41%
2004-01-14 0 0.226 - 0.245 - - 0 0 - 0.193 - 0.210 - - 0 - 0.00%
2004-01-13 0 0.226 - 0.265 - - 0 0 - 0.193 - 0.227 - - 0 - 0.00%
2004-01-12 0 0.226 - 0.265 - - 0 0 - 0.193 - 0.227 - - 0 - 0.00%
2004-01-09 0 0.226 0.226 0.250 0.226 0.226 24,000 5,424 0.2260 0.193 0.193 0.214 0.193 0.193 28,046 0.1934 -1.74%
2004-01-08 0 0.230 0.230 0.239 0.230 0.230 200,000 46,000 0.2300 0.197 0.197 0.205 0.197 0.197 233,718 0.1968 2.22%
2004-01-07 0 0.225 0.225 0.234 0.220 0.225 1,192,000 265,800 0.2230 0.193 0.193 0.200 0.188 0.193 1,392,957 0.1908 0.45%
2004-01-06 0 0.224 0.224 0.235 0.215 0.224 672,000 147,440 0.2194 0.192 0.192 0.201 0.184 0.192 785,291 0.1878 4.19%
2004-01-05 0 0.215 0.215 0.225 0.215 0.225 696,000 153,920 0.2211 0.184 0.184 0.193 0.184 0.193 813,337 0.1892 -4.44%
2004-01-02 0 0.225 0.200 0.225 0.180 0.230 808,000 156,416 0.1936 0.193 0.171 0.193 0.154 0.197 944,219 0.1657 22.28%
2003-12-31 0 0.184 0.172 0.190 0.176 0.198 552,000 103,104 0.1868 0.157 0.147 0.163 0.151 0.169 645,061 0.1598 -8.91%
2003-12-30 0 0.202 - 0.210 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
2003-12-29 0 0.202 0.194 0.210 0.202 0.210 152,000 31,024 0.2041 0.173 0.166 0.180 0.173 0.180 177,625 0.1747 -3.81%
2003-12-24 0 0.210 - 0.210 - - 0 0 - 0.180 - 0.180 - - 0 - -2.33%
2003-12-23 0 0.215 - 0.215 0.220 0.220 24,000 5,232 0.2180 0.184 - 0.184 0.188 0.188 28,046 0.1865 -4.44%
2003-12-22 0 0.225 - 0.225 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2003-12-19 0 0.225 - 0.225 0.230 0.230 32,000 7,288 0.2278 0.193 - 0.193 0.197 0.197 37,395 0.1949 8.70%
2003-12-18 0 0.207 0.200 0.218 0.207 0.207 40,000 8,280 0.2070 0.177 0.171 0.187 0.177 0.177 46,744 0.1771 -3.27%
2003-12-17 0 0.214 - 0.240 - - 0 0 - 0.183 - 0.205 - - 0 - 0.00%
2003-12-16 0 0.214 0.214 0.215 0.192 0.215 536,000 108,600 0.2026 0.183 0.183 0.184 0.164 0.184 626,363 0.1734 -6.96%
2003-12-15 0 0.230 - 0.230 0.230 0.230 120,000 27,600 0.2300 0.197 - 0.197 0.197 0.197 140,231 0.1968 -2.13%
2003-12-12 0 0.235 - 0.235 0.240 0.240 16,000 3,840 0.2400 0.201 - 0.201 0.205 0.205 18,697 0.2054 0.00%
2003-12-11 0 0.235 0.235 0.240 0.224 0.240 248,000 58,368 0.2354 0.201 0.201 0.205 0.192 0.205 289,810 0.2014 -2.89%
2003-12-10 0 0.242 0.234 0.245 - - 0 0 - 0.207 0.200 0.210 - - 0 - 0.00%
2003-12-09 0 0.242 0.242 0.250 0.242 0.250 88,000 21,360 0.2427 0.207 0.207 0.214 0.207 0.214 102,836 0.2077 -3.20%
2003-12-08 0 0.250 0.242 0.250 0.250 0.250 312,000 78,000 0.2500 0.214 0.207 0.214 0.214 0.214 364,600 0.2139 0.00%
2003-12-05 0 0.250 0.245 0.260 0.250 0.250 616,000 154,000 0.2500 0.214 0.210 0.222 0.214 0.214 719,850 0.2139 0.00%
2003-12-04 0 0.250 0.250 0.260 0.250 0.250 168,000 42,000 0.2500 0.214 0.214 0.222 0.214 0.214 196,323 0.2139 -3.85%
2003-12-03 0 0.260 0.250 0.260 0.250 0.260 344,000 86,400 0.2512 0.222 0.214 0.222 0.214 0.222 401,994 0.2149 0.00%
2003-12-02 0 0.260 0.255 0.265 0.250 0.265 536,000 137,040 0.2557 0.222 0.218 0.227 0.214 0.227 626,363 0.2188 1.96%
2003-12-01 0 0.255 0.255 0.265 0.255 0.265 192,000 49,560 0.2581 0.218 0.218 0.227 0.218 0.227 224,369 0.2209 -3.77%
2003-11-28 0 0.265 0.250 0.265 0.270 0.270 200,000 54,000 0.2700 0.227 0.214 0.227 0.231 0.231 233,718 0.2310 3.92%
2003-11-27 0 0.255 0.250 0.255 - - 0 0 - 0.218 0.214 0.218 - - 0 - -1.92%
2003-11-26 0 0.260 0.250 0.260 0.260 0.260 24,000 6,240 0.2600 0.222 0.214 0.222 0.222 0.222 28,046 0.2225 4.00%
2003-11-25 0 0.250 0.250 0.265 0.250 0.250 80,000 20,000 0.2500 0.214 0.214 0.227 0.214 0.214 93,487 0.2139 0.00%
2003-11-24 0 0.250 0.250 0.260 0.250 0.250 184,000 46,000 0.2500 0.214 0.214 0.222 0.214 0.214 215,020 0.2139 -1.96%
2003-11-21 0 0.255 0.250 0.255 0.250 0.260 1,080,000 270,400 0.2504 0.218 0.214 0.218 0.214 0.222 1,262,075 0.2143 -5.56%
2003-11-20 0 0.270 0.260 0.270 0.270 0.275 768,000 211,000 0.2747 0.231 0.222 0.231 0.231 0.235 897,476 0.2351 -1.82%
2003-11-19 0 0.275 0.250 0.275 0.240 0.275 264,000 66,240 0.2509 0.235 0.214 0.235 0.205 0.235 308,507 0.2147 10.00%
2003-11-18 0 0.250 0.250 0.260 0.250 0.250 112,000 28,000 0.2500 0.214 0.214 0.222 0.214 0.214 130,882 0.2139 0.00%
2003-11-17 0 0.250 0.250 0.265 0.250 0.265 120,000 30,840 0.2570 0.214 0.214 0.227 0.214 0.227 140,231 0.2199 -5.66%
2003-11-14 0 0.265 0.265 0.275 0.260 0.265 464,000 122,360 0.2637 0.227 0.227 0.235 0.222 0.227 542,225 0.2257 0.00%
2003-11-13 0 0.265 0.265 0.280 0.255 0.285 3,128,000 837,360 0.2677 0.227 0.227 0.240 0.218 0.244 3,655,344 0.2291 3.92%
2003-11-12 0 0.255 0.250 0.265 0.246 0.290 2,848,138 723,488 0.2540 0.218 0.214 0.227 0.211 0.248 3,328,300 0.2174 -12.07%
2003-11-11 0 0.290 0.285 0.290 0.275 0.305 4,408,000 1,269,880 0.2881 0.248 0.244 0.248 0.235 0.261 5,151,137 0.2465 -10.77%
2003-11-10 0 0.325 0.320 0.325 0.325 0.410 24,140,000 8,475,640 0.3511 0.278 0.274 0.278 0.278 0.351 28,209,719 0.3005

Copyright & disclaimer, Privacy policy

Back to top