China Clean Energy Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02379  2004-09-22  2021-11-11  2023-09-12
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-09-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2021-11-11 0 0.247 0.247 0.270 - - 0 0 - 0.247 0.247 0.270 - - 0 - 0.00%
2021-11-10 0 0.247 0.220 0.255 0.250 0.255 90,000 22,800 0.2533 0.247 0.220 0.255 0.250 0.255 90,000 0.2533 -5.00%
2021-11-09 0 0.260 0.219 0.290 - - 0 0 - 0.260 0.219 0.290 - - 0 - 0.00%
2021-11-08 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2021-11-05 0 0.260 0.260 0.290 0.260 0.260 10,000 2,600 0.2600 0.260 0.260 0.290 0.260 0.260 10,000 0.2600 -10.34%
2021-11-04 0 0.290 0.260 0.310 - - 0 0 - 0.290 0.260 0.310 - - 0 - 0.00%
2021-11-03 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - -1.69%
2021-11-02 0 0.295 0.260 0.325 - - 0 0 - 0.295 0.260 0.325 - - 0 - 0.00%
2021-11-01 0 0.295 0.250 0.325 - - 0 0 - 0.295 0.250 0.325 - - 0 - 0.00%
2021-10-29 0 0.295 0.270 0.300 0.260 0.300 130,000 35,800 0.2754 0.295 0.270 0.300 0.260 0.300 130,000 0.2754 0.00%
2021-10-28 0 0.295 0.250 0.355 0.295 0.295 5,000 1,475 0.2950 0.295 0.250 0.355 0.295 0.295 5,000 0.2950 0.00%
2021-10-27 0 0.295 0.295 0.460 - - 0 0 - 0.295 0.295 0.460 - - 0 - 0.00%
2021-10-26 0 0.295 0.295 0.335 0.290 0.290 10,000 2,900 0.2900 0.295 0.295 0.335 0.290 0.290 10,000 0.2900 -14.49%
2021-10-25 0 0.345 0.290 0.345 0.345 0.345 5,000 1,725 0.3450 0.345 0.290 0.345 0.345 0.345 5,000 0.3450 0.00%
2021-10-22 0 0.345 0.290 0.350 - - 0 0 - 0.345 0.290 0.350 - - 0 - 0.00%
2021-10-21 0 0.345 0.300 0.345 0.275 0.350 215,000 70,425 0.3276 0.345 0.300 0.345 0.275 0.350 215,000 0.3276 38.00%
2021-10-20 0 0.250 0.240 0.280 - - 0 0 - 0.250 0.240 0.280 - - 0 - 0.00%
2021-10-19 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2021-10-18 0 0.250 0.250 0.280 0.250 0.250 105,000 27,250 0.2595 0.250 0.250 0.280 0.250 0.250 105,000 0.2595 0.00%
2021-10-15 0 0.250 0.250 0.290 0.250 0.295 470,000 121,375 0.2582 0.250 0.250 0.290 0.250 0.295 470,000 0.2582 -20.63%
2021-10-12 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2021-10-11 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2021-10-08 0 0.315 0.260 0.350 - - 0 0 - 0.315 0.260 0.350 - - 0 - 0.00%
2021-10-07 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2021-10-06 0 0.315 0.315 0.345 0.300 0.315 55,000 17,125 0.3114 0.315 0.315 0.345 0.300 0.315 55,000 0.3114 -10.00%
2021-10-05 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -7.89%
2021-10-04 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -5.00%
2021-09-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-08-20 0 0.400 0.350 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 0.350 0.400 0.400 0.400 5,000 0.4000 14.29%
2021-08-19 0 0.350 0.350 0.405 0.350 0.410 55,000 22,150 0.4027 0.350 0.350 0.405 0.350 0.410 55,000 0.4027 -12.50%
2021-08-18 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-08-17 0 0.400 0.350 0.420 0.350 0.400 10,000 3,750 0.3750 0.400 0.350 0.420 0.350 0.400 10,000 0.3750 0.00%
2021-08-16 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2021-08-13 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-08-12 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-08-11 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-08-10 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - -4.76%
2021-08-09 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - 0.00%
2021-08-06 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - 0.00%
2021-08-05 0 0.420 0.315 0.420 0.400 0.420 10,000 4,100 0.4100 0.420 0.315 0.420 0.400 0.420 10,000 0.4100 5.00%
2021-08-04 0 0.400 0.290 0.400 0.385 0.400 45,000 17,400 0.3867 0.400 0.290 0.400 0.385 0.400 45,000 0.3867 3.90%
2021-08-03 0 0.385 0.280 0.385 0.395 0.395 5,000 1,975 0.3950 0.385 0.280 0.385 0.395 0.395 5,000 0.3950 20.31%
2021-08-02 0 0.320 0.300 0.395 - - 0 0 - 0.320 0.300 0.395 - - 0 - 0.00%
2021-07-30 0 0.320 0.300 0.395 - - 0 0 - 0.320 0.300 0.395 - - 0 - 0.00%
2021-07-29 0 0.320 0.320 0.390 - - 0 0 - 0.320 0.320 0.390 - - 0 - 6.67%
2021-07-28 0 0.300 0.300 0.350 0.300 0.300 65,000 19,500 0.3000 0.300 0.300 0.350 0.300 0.300 65,000 0.3000 -6.25%
2021-07-27 0 0.320 0.300 0.350 0.300 0.350 120,000 39,750 0.3313 0.320 0.300 0.350 0.300 0.350 120,000 0.3313 -20.00%
2021-07-26 0 0.400 0.360 0.400 0.380 0.400 215,000 83,400 0.3879 0.400 0.360 0.400 0.380 0.400 215,000 0.3879 0.00%
2021-07-23 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2021-07-22 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2021-07-21 0 0.400 0.300 0.430 0.400 0.400 15,000 6,000 0.4000 0.400 0.300 0.430 0.400 0.400 15,000 0.4000 0.00%
2021-07-20 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2021-07-19 0 0.400 0.355 0.430 - - 0 0 - 0.400 0.355 0.430 - - 0 - 0.00%
2021-07-16 0 0.400 0.345 0.430 0.400 0.400 20,000 8,000 0.4000 0.400 0.345 0.430 0.400 0.400 20,000 0.4000 0.00%
2021-07-15 0 0.400 0.360 0.430 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2021-07-14 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2021-07-13 0 0.400 0.355 0.430 0.395 0.400 50,000 19,975 0.3995 0.400 0.355 0.430 0.395 0.400 50,000 0.3995 9.59%
2021-07-12 0 0.365 0.360 0.430 0.360 0.380 20,000 7,425 0.3713 0.365 0.360 0.430 0.360 0.380 20,000 0.3713 -8.75%
2021-07-09 0 0.400 0.380 0.475 - - 0 0 - 0.400 0.380 0.475 - - 0 - 0.00%
2021-07-08 0 0.400 0.370 0.440 - - 0 0 - 0.400 0.370 0.440 - - 0 - 0.00%
2021-07-07 0 0.400 0.370 0.450 - - 0 0 - 0.400 0.370 0.450 - - 0 - 0.00%
2021-07-06 0 0.400 0.370 0.445 - - 0 0 - 0.400 0.370 0.445 - - 0 - 0.00%
2021-07-05 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2021-07-02 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-06-30 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2021-06-29 0 0.400 0.400 0.450 0.400 0.400 5,000 2,000 0.4000 0.400 0.400 0.450 0.400 0.400 5,000 0.4000 1.27%
2021-06-28 0 0.395 0.355 0.450 - - 0 0 - 0.395 0.355 0.450 - - 0 - 0.00%
2021-06-25 0 0.395 0.395 0.420 0.390 0.390 15,000 5,850 0.3900 0.395 0.395 0.420 0.390 0.390 15,000 0.3900 -1.25%
2021-06-24 0 0.400 0.380 0.445 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.445 0.400 0.400 10,000 0.4000 0.00%
2021-06-23 0 0.400 0.390 0.445 - - 0 0 - 0.400 0.390 0.445 - - 0 - 0.00%
2021-06-22 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2021-06-21 0 0.400 0.400 0.405 0.400 0.405 40,000 16,025 0.4006 0.400 0.400 0.405 0.400 0.405 40,000 0.4006 -10.11%
2021-06-18 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - -1.11%
2021-06-17 0 0.450 0.375 0.490 0.380 0.480 80,000 31,450 0.3931 0.450 0.375 0.490 0.380 0.480 80,000 0.3931 21.62%
2021-06-16 0 0.370 0.370 0.500 - - 0 0 - 0.370 0.370 0.500 - - 0 - 4.23%
2021-06-15 0 0.355 0.355 0.460 0.355 0.355 25,000 8,875 0.3550 0.355 0.355 0.460 0.355 0.355 25,000 0.3550 -11.25%
2021-06-11 0 0.400 0.355 0.440 - - 0 0 - 0.400 0.355 0.440 - - 0 - 0.00%
2021-06-10 0 0.400 0.355 0.440 - - 0 0 - 0.400 0.355 0.440 - - 0 - 0.00%
2021-06-09 0 0.400 0.400 0.495 0.385 0.400 40,000 15,650 0.3913 0.400 0.400 0.495 0.385 0.400 40,000 0.3913 2.56%
2021-06-08 0 0.390 0.390 0.435 0.380 0.380 20,000 7,600 0.3800 0.390 0.390 0.435 0.380 0.380 20,000 0.3800 -11.36%
2021-06-07 0 0.440 0.375 0.440 0.460 0.460 10,000 4,600 0.4600 0.440 0.375 0.440 0.460 0.460 10,000 0.4600 15.79%
2021-06-04 0 0.380 0.380 0.500 0.365 0.365 20,000 7,300 0.3650 0.380 0.380 0.500 0.365 0.365 20,000 0.3650 -7.32%
2021-06-03 0 0.410 0.410 0.435 0.395 0.520 110,000 45,575 0.4143 0.410 0.410 0.435 0.395 0.520 110,000 0.4143 -5.75%
2021-06-02 0 0.435 0.360 0.435 0.430 0.435 10,000 4,325 0.4325 0.435 0.360 0.435 0.430 0.435 10,000 0.4325 3.57%
2021-06-01 0 0.420 0.370 0.420 0.395 0.425 165,000 66,850 0.4052 0.420 0.370 0.420 0.395 0.425 165,000 0.4052 21.74%
2021-05-31 0 0.345 0.345 0.540 0.340 0.340 5,000 1,700 0.3400 0.345 0.345 0.540 0.340 0.340 5,000 0.3400 -11.54%
2021-05-28 0 0.390 0.340 0.540 0.390 0.390 5,000 1,950 0.3900 0.390 0.340 0.540 0.390 0.390 5,000 0.3900 0.00%
2021-05-27 0 0.390 0.390 0.510 - - 0 0 - 0.390 0.390 0.510 - - 0 - 0.00%
2021-05-26 0 0.390 0.350 0.510 0.390 0.390 40,000 15,600 0.3900 0.390 0.350 0.510 0.390 0.390 40,000 0.3900 0.00%
2021-05-25 0 0.390 0.345 0.580 - - 0 0 - 0.390 0.345 0.580 - - 0 - 0.00%
2021-05-24 0 0.390 0.350 0.425 0.390 0.390 5,000 1,950 0.3900 0.390 0.350 0.425 0.390 0.390 5,000 0.3900 6.85%
2021-05-21 0 0.365 0.355 0.440 0.350 0.365 110,000 39,000 0.3545 0.365 0.355 0.440 0.350 0.365 110,000 0.3545 -6.41%
2021-05-20 0 0.390 0.320 0.400 0.385 0.390 145,000 56,525 0.3898 0.390 0.320 0.400 0.385 0.390 145,000 0.3898 8.33%
2021-05-18 0 0.360 0.360 0.410 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.410 0.360 0.360 10,000 0.3600 0.00%
2021-05-17 0 0.360 0.330 0.410 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.410 0.360 0.360 10,000 0.3600 0.00%
2021-05-14 0 0.360 0.320 0.405 - - 0 0 - 0.360 0.320 0.405 - - 0 - 0.00%
2021-05-13 0 0.360 0.360 0.410 0.360 0.360 15,000 5,400 0.3600 0.360 0.360 0.410 0.360 0.360 15,000 0.3600 0.00%
2021-05-12 0 0.360 0.360 0.410 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.410 0.360 0.360 5,000 0.3600 0.00%
2021-05-11 0 0.360 0.360 0.410 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.410 0.360 0.360 5,000 0.3600 0.00%
2021-05-10 0 0.360 0.350 0.360 0.360 0.370 205,000 74,400 0.3629 0.360 0.350 0.360 0.360 0.370 205,000 0.3629 -2.70%
2021-05-07 0 0.370 0.370 0.410 0.370 0.370 5,000 1,850 0.3700 0.370 0.370 0.410 0.370 0.370 5,000 0.3700 0.00%
2021-05-06 0 0.370 0.370 0.400 0.370 0.370 5,000 1,850 0.3700 0.370 0.370 0.400 0.370 0.370 5,000 0.3700 1.37%
2021-05-05 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2021-05-04 0 0.365 0.365 0.440 0.355 0.355 20,000 7,100 0.3550 0.365 0.365 0.440 0.355 0.355 20,000 0.3550 -7.59%
2021-05-03 0 0.395 0.355 0.450 - - 0 0 - 0.395 0.355 0.450 - - 0 - 0.00%
2021-04-30 0 0.395 0.395 0.425 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.425 0.395 0.395 40,000 0.3950 0.00%
2021-04-29 0 0.395 0.375 0.410 - - 10,000 3,750 0.3750 0.395 0.375 0.410 - - 10,000 0.3750 0.00%
2021-04-28 0 0.395 0.390 0.425 0.395 0.395 5,000 1,975 0.3950 0.395 0.390 0.425 0.395 0.395 5,000 0.3950 1.28%
2021-04-27 0 0.390 0.360 0.400 0.350 0.390 25,000 9,300 0.3720 0.390 0.360 0.400 0.350 0.390 25,000 0.3720 0.00%
2021-04-26 0 0.390 0.355 0.425 0.390 0.390 25,000 9,750 0.3900 0.390 0.355 0.425 0.390 0.390 25,000 0.3900 0.00%
2021-04-23 0 0.390 0.365 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.365 0.390 0.390 0.390 10,000 0.3900 0.00%
2021-04-22 0 0.390 0.390 0.410 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.410 0.390 0.390 50,000 0.3900 5.41%
2021-04-21 0 0.370 0.370 0.385 0.355 0.365 35,100 12,691 0.3616 0.370 0.370 0.385 0.355 0.365 35,100 0.3616 -8.64%
2021-04-20 0 0.405 0.360 0.405 0.405 0.405 15,000 6,000 0.4000 0.405 0.360 0.405 0.405 0.405 15,000 0.4000 -1.22%
2021-04-19 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2021-04-16 0 0.410 0.375 0.410 0.410 0.460 265,000 112,300 0.4238 0.410 0.375 0.410 0.410 0.460 265,000 0.4238 9.33%
2021-04-15 0 0.375 0.330 0.375 - - 5,000 1,850 0.3700 0.375 0.330 0.375 - - 5,000 0.3700 0.00%
2021-04-14 0 0.375 0.330 0.375 - - 5,000 1,850 0.3700 0.375 0.330 0.375 - - 5,000 0.3700 0.00%
2021-04-13 0 0.375 0.330 0.375 0.375 0.380 10,000 3,775 0.3775 0.375 0.330 0.375 0.375 0.380 10,000 0.3775 -1.32%
2021-04-12 0 0.380 0.320 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.320 0.380 0.380 0.380 5,000 0.3800 1.33%
2021-04-09 0 0.375 0.340 0.380 0.375 0.375 5,000 1,875 0.3750 0.375 0.340 0.380 0.375 0.375 5,000 0.3750 0.00%
2021-04-08 0 0.375 0.350 0.380 0.350 0.380 85,000 30,325 0.3568 0.375 0.350 0.380 0.350 0.380 85,000 0.3568 8.70%
2021-04-07 0 0.345 0.315 0.350 0.330 0.345 50,000 16,800 0.3360 0.345 0.315 0.350 0.330 0.345 50,000 0.3360 4.55%
2021-04-01 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2021-03-31 0 0.330 0.295 0.330 0.330 0.330 200,000 66,000 0.3300 0.330 0.295 0.330 0.330 0.330 200,000 0.3300 -5.71%
2021-03-30 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2021-03-29 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2021-03-26 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2021-03-25 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2021-03-24 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2021-03-23 0 0.350 0.330 0.350 0.345 0.350 800,000 279,975 0.3500 0.350 0.330 0.350 0.345 0.350 800,000 0.3500 4.48%
2021-03-22 0 0.335 0.330 0.360 - - 0 0 - 0.335 0.330 0.360 - - 0 - 0.00%
2021-03-19 0 0.335 0.335 0.360 0.330 0.330 5,000 1,650 0.3300 0.335 0.335 0.360 0.330 0.330 5,000 0.3300 -1.47%
2021-03-18 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2021-03-17 0 0.340 0.340 0.360 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.360 0.340 0.340 5,000 0.3400 -1.45%
2021-03-16 0 0.345 0.340 0.355 0.345 0.345 95,000 32,775 0.3450 0.345 0.340 0.355 0.345 0.345 95,000 0.3450 -4.17%
2021-03-15 0 0.360 0.330 0.370 0.365 0.365 95,000 34,675 0.3650 0.360 0.330 0.370 0.365 0.365 95,000 0.3650 -2.70%
2021-03-12 0 0.370 0.365 0.370 0.355 0.375 240,000 87,500 0.3646 0.370 0.365 0.370 0.355 0.375 240,000 0.3646 5.71%
2021-03-11 0 0.350 0.345 0.350 0.350 0.375 690,000 242,225 0.3511 0.350 0.345 0.350 0.350 0.375 690,000 0.3511 -6.67%
2021-03-10 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2021-03-09 0 0.375 0.360 0.405 0.375 0.390 35,000 13,275 0.3793 0.375 0.360 0.405 0.375 0.390 35,000 0.3793 -3.85%
2021-03-08 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2021-03-05 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2021-03-04 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2021-03-03 0 0.390 0.360 0.390 0.380 0.400 155,000 60,400 0.3897 0.390 0.360 0.390 0.380 0.400 155,000 0.3897 -2.50%
2021-03-02 0 0.400 0.400 0.415 0.400 0.400 5,000 2,000 0.4000 0.400 0.400 0.415 0.400 0.400 5,000 0.4000 1.27%
2021-03-01 0 0.395 0.395 0.425 0.395 0.440 120,000 52,350 0.4363 0.395 0.395 0.425 0.395 0.440 120,000 0.4363 -11.24%
2021-02-26 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - -1.11%
2021-02-25 0 0.450 0.450 0.480 0.450 0.450 35,000 15,750 0.4500 0.450 0.450 0.480 0.450 0.450 35,000 0.4500 5.88%
2021-02-24 0 0.425 0.380 0.450 0.425 0.590 225,000 106,000 0.4711 0.425 0.380 0.450 0.425 0.590 225,000 0.4711 1.19%
2021-02-23 0 0.420 0.395 0.450 - - 0 0 - 0.420 0.395 0.450 - - 0 - 0.00%
2021-02-22 0 0.420 0.395 0.440 0.390 0.455 335,000 144,075 0.4301 0.420 0.395 0.440 0.390 0.455 335,000 0.4301 -4.55%
2021-02-19 0 0.440 0.380 0.440 0.450 0.450 10,000 4,500 0.4500 0.440 0.380 0.440 0.450 0.450 10,000 0.4500 0.00%
2021-02-18 0 0.440 0.420 0.450 0.415 0.455 120,000 51,650 0.4304 0.440 0.420 0.450 0.415 0.455 120,000 0.4304 6.02%
2021-02-17 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2021-02-16 0 0.415 0.415 0.430 0.415 0.415 165,000 68,475 0.4150 0.415 0.415 0.430 0.415 0.415 165,000 0.4150 0.00%
2021-02-11 0 0.415 0.415 0.420 0.410 0.420 140,000 58,000 0.4143 0.415 0.415 0.420 0.410 0.420 140,000 0.4143 9.21%
2021-02-10 0 0.380 0.380 0.400 0.355 0.395 420,000 156,425 0.3724 0.380 0.380 0.400 0.355 0.395 420,000 0.3724 -5.00%
2021-02-09 0 0.400 0.380 0.400 0.390 0.400 265,000 105,600 0.3985 0.400 0.380 0.400 0.390 0.400 265,000 0.3985 2.56%
2021-02-08 0 0.390 0.390 0.400 0.385 0.385 50,000 19,250 0.3850 0.390 0.390 0.400 0.385 0.385 50,000 0.3850 -2.50%
2021-02-05 0 0.400 0.380 0.400 0.380 0.400 1,030,000 405,525 0.3937 0.400 0.380 0.400 0.380 0.400 1,030,000 0.3937 3.90%
2021-02-04 0 0.385 0.385 0.390 0.360 0.385 40,000 15,050 0.3763 0.385 0.385 0.390 0.360 0.385 40,000 0.3763 4.05%
2021-02-03 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 0.370 0.350 0.370 0.370 0.370 20,000 0.3700 0.00%
2021-02-02 0 0.370 0.350 0.380 0.345 0.385 180,000 64,825 0.3601 0.370 0.350 0.380 0.345 0.385 180,000 0.3601 -3.90%
2021-02-01 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2021-01-29 0 0.385 0.345 0.385 0.385 0.385 70,000 26,950 0.3850 0.385 0.345 0.385 0.385 0.385 70,000 0.3850 0.00%
2021-01-28 0 0.385 0.340 0.385 0.385 0.390 95,000 36,625 0.3855 0.385 0.340 0.385 0.385 0.390 95,000 0.3855 0.00%
2021-01-27 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2021-01-26 0 0.385 0.350 0.390 0.385 0.400 1,650,000 641,725 0.3889 0.385 0.350 0.390 0.385 0.400 1,650,000 0.3889 -1.28%
2021-01-25 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2021-01-22 0 0.390 0.345 0.390 0.340 0.390 30,000 10,700 0.3567 0.390 0.345 0.390 0.340 0.390 30,000 0.3567 0.00%
2021-01-21 0 0.390 0.320 0.390 0.370 0.390 25,000 9,350 0.3740 0.390 0.320 0.390 0.370 0.390 25,000 0.3740 5.41%
2021-01-20 0 0.370 0.370 0.385 0.370 0.385 45,000 17,025 0.3783 0.370 0.370 0.385 0.370 0.385 45,000 0.3783 -3.90%
2021-01-19 0 0.385 0.370 0.385 0.390 0.390 90,000 35,100 0.3900 0.385 0.370 0.385 0.390 0.390 90,000 0.3900 13.24%
2021-01-18 0 0.340 0.340 0.370 0.335 0.370 60,000 21,850 0.3642 0.340 0.340 0.370 0.335 0.370 60,000 0.3642 -8.11%
2021-01-15 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2021-01-14 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - 0.00%
2021-01-13 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - 0.00%
2021-01-12 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2021-01-11 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2021-01-08 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 2.78%
2021-01-07 0 0.360 0.360 0.390 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.390 0.360 0.360 20,000 0.3600 -7.69%
2021-01-06 0 0.390 0.335 0.400 0.385 0.390 10,000 3,875 0.3875 0.390 0.335 0.400 0.385 0.390 10,000 0.3875 11.43%
2021-01-05 0 0.350 0.350 0.380 0.350 0.350 85,000 29,750 0.3500 0.350 0.350 0.380 0.350 0.350 85,000 0.3500 0.00%
2021-01-04 0 0.350 0.350 0.365 0.335 0.390 435,000 166,675 0.3832 0.350 0.350 0.365 0.335 0.390 435,000 0.3832 -10.26%
2020-12-31 0 0.390 0.350 0.410 0.390 0.390 5,000 1,950 0.3900 0.390 0.350 0.410 0.390 0.390 5,000 0.3900 13.04%
2020-12-30 0 0.345 0.345 0.375 0.340 0.375 80,000 28,250 0.3531 0.345 0.345 0.375 0.340 0.375 80,000 0.3531 -8.00%
2020-12-29 0 0.375 0.375 0.380 0.370 0.370 20,000 7,400 0.3700 0.375 0.375 0.380 0.370 0.370 20,000 0.3700 -9.64%
2020-12-28 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - -3.49%
2020-12-24 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2020-12-23 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2020-12-22 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2020-12-21 0 0.430 0.380 0.430 0.400 0.440 65,000 26,850 0.4131 0.430 0.380 0.430 0.400 0.440 65,000 0.4131 7.50%
2020-12-18 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -3.61%
2020-12-17 0 0.415 0.375 0.425 - - 0 0 - 0.415 0.375 0.425 - - 0 - 0.00%
2020-12-16 0 0.415 0.370 0.415 0.375 0.445 385,000 155,975 0.4051 0.415 0.370 0.415 0.375 0.445 385,000 0.4051 16.90%
2020-12-15 0 0.355 0.320 0.375 - - 0 0 - 0.355 0.320 0.375 - - 0 - 0.00%
2020-12-14 0 0.355 0.320 0.355 0.355 0.360 30,000 10,725 0.3575 0.355 0.320 0.355 0.355 0.360 30,000 0.3575 -1.39%
2020-12-11 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2020-12-10 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2020-12-09 0 0.360 0.330 0.390 0.360 0.360 15,000 5,400 0.3600 0.360 0.330 0.390 0.360 0.360 15,000 0.3600 0.00%
2020-12-08 0 0.360 0.335 0.385 0.360 0.360 40,000 14,400 0.3600 0.360 0.335 0.385 0.360 0.360 40,000 0.3600 0.00%
2020-12-07 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2020-12-04 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2020-12-03 0 0.360 0.360 0.400 0.355 0.355 30,000 10,650 0.3550 0.360 0.360 0.400 0.355 0.355 30,000 0.3550 -1.37%
2020-12-02 0 0.365 0.365 0.410 0.360 0.360 10,000 3,600 0.3600 0.365 0.365 0.410 0.360 0.360 10,000 0.3600 -1.35%
2020-12-01 0 0.370 0.360 0.400 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2020-11-30 0 0.370 0.340 0.410 - - 0 0 - 0.370 0.340 0.410 - - 0 - 0.00%
2020-11-27 0 0.370 0.360 0.400 0.370 0.370 80,000 29,600 0.3700 0.370 0.360 0.400 0.370 0.370 80,000 0.3700 2.78%
2020-11-26 0 0.360 0.355 0.370 0.345 0.360 50,000 17,850 0.3570 0.360 0.355 0.370 0.345 0.360 50,000 0.3570 -2.70%
2020-11-25 0 0.370 0.355 0.370 0.370 0.370 20,000 7,400 0.3700 0.370 0.355 0.370 0.370 0.370 20,000 0.3700 0.00%
2020-11-24 0 0.370 0.370 0.400 0.365 0.410 30,000 11,450 0.3817 0.370 0.370 0.400 0.365 0.410 30,000 0.3817 1.37%
2020-11-23 0 0.365 0.360 0.395 0.365 0.395 50,000 19,300 0.3860 0.365 0.360 0.395 0.365 0.395 50,000 0.3860 -8.75%
2020-11-20 0 0.400 0.360 0.400 0.345 0.420 15,000 5,925 0.3950 0.400 0.360 0.400 0.345 0.420 15,000 0.3950 5.26%
2020-11-19 0 0.380 0.330 0.425 - - 0 0 - 0.380 0.330 0.425 - - 0 - 0.00%
2020-11-18 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.330 0.380 0.380 0.380 20,000 0.3800 0.00%
2020-11-17 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2020-11-16 0 0.380 0.340 0.430 - - 0 0 - 0.380 0.340 0.430 - - 0 - 0.00%
2020-11-13 0 0.380 0.340 0.390 0.380 0.380 20,000 7,600 0.3800 0.380 0.340 0.390 0.380 0.380 20,000 0.3800 -2.56%
2020-11-12 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2020-11-11 0 0.390 0.350 0.410 - - 0 0 - 0.390 0.350 0.410 - - 0 - 0.00%
2020-11-10 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.400 0.390 0.390 10,000 0.3900 0.00%
2020-11-09 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 5.41%
2020-11-06 0 0.370 0.320 0.420 - - 0 0 - 0.370 0.320 0.420 - - 0 - 0.00%
2020-11-05 0 0.370 0.355 0.420 - - 0 0 - 0.370 0.355 0.420 - - 0 - 0.00%
2020-11-04 0 0.370 0.370 0.430 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.430 0.370 0.370 10,000 0.3700 -2.63%
2020-11-03 0 0.380 0.350 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.350 0.380 0.380 0.380 5,000 0.3800 0.00%
2020-11-02 0 0.380 0.350 0.400 0.380 0.380 5,000 1,900 0.3800 0.380 0.350 0.400 0.380 0.380 5,000 0.3800 13.43%
2020-10-30 0 0.335 0.335 0.430 0.335 0.335 40,000 13,400 0.3350 0.335 0.335 0.430 0.335 0.335 40,000 0.3350 -10.67%
2020-10-29 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2020-10-28 0 0.375 0.350 0.375 0.375 0.375 30,000 11,250 0.3750 0.375 0.350 0.375 0.375 0.375 30,000 0.3750 -2.60%
2020-10-27 0 0.385 0.355 0.400 - - 0 0 - 0.385 0.355 0.400 - - 0 - 0.00%
2020-10-23 0 0.385 0.360 0.415 - - 0 0 - 0.385 0.360 0.415 - - 0 - 0.00%
2020-10-22 0 0.385 0.385 0.415 0.385 0.425 85,000 33,225 0.3909 0.385 0.385 0.415 0.385 0.425 85,000 0.3909 -1.28%
2020-10-21 0 0.390 0.380 0.430 - - 20,000 7,200 0.3600 0.390 0.380 0.430 - - 20,000 0.3600 0.00%
2020-10-20 0 0.390 0.390 0.445 0.385 0.385 40,000 15,400 0.3850 0.390 0.390 0.445 0.385 0.385 40,000 0.3850 -7.14%
2020-10-19 0 0.420 0.390 0.420 0.395 0.430 60,000 24,125 0.4021 0.420 0.390 0.420 0.395 0.430 60,000 0.4021 6.33%
2020-10-16 0 0.395 0.400 0.420 0.390 0.455 175,000 71,425 0.4081 0.395 0.400 0.420 0.390 0.455 175,000 0.4081 -12.22%
2020-10-15 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - 0.00%
2020-10-14 0 0.450 0.410 0.450 0.410 0.450 20,000 8,400 0.4200 0.450 0.410 0.450 0.410 0.450 20,000 0.4200 -2.17%
2020-10-12 0 0.460 0.405 0.460 0.465 0.465 5,000 2,325 0.4650 0.460 0.405 0.460 0.465 0.465 5,000 0.4650 0.00%
2020-10-09 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2020-10-08 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - -1.08%
2020-10-07 0 0.465 0.415 0.465 0.405 0.465 10,000 4,350 0.4350 0.465 0.415 0.465 0.405 0.465 10,000 0.4350 3.33%
2020-10-06 0 0.450 0.400 0.450 0.420 0.450 1,140,000 511,550 0.4487 0.450 0.400 0.450 0.420 0.450 1,140,000 0.4487 7.14%
2020-10-05 0 0.420 0.390 0.425 0.390 0.440 85,000 34,425 0.4050 0.420 0.390 0.425 0.390 0.440 85,000 0.4050 7.69%
2020-09-30 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2020-09-29 0 0.390 0.390 0.405 0.385 0.400 125,000 49,200 0.3936 0.390 0.390 0.405 0.385 0.400 125,000 0.3936 -2.50%
2020-09-28 0 0.400 0.390 0.405 0.400 0.405 100,000 40,350 0.4035 0.400 0.390 0.405 0.400 0.405 100,000 0.4035 -1.23%
2020-09-25 0 0.405 0.390 0.420 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2020-09-24 0 0.405 0.405 0.430 0.400 0.410 165,000 66,900 0.4055 0.405 0.405 0.430 0.400 0.410 165,000 0.4055 -1.22%
2020-09-23 0 0.410 0.410 0.425 0.405 0.410 45,000 18,350 0.4078 0.410 0.410 0.425 0.405 0.410 45,000 0.4078 -6.82%
2020-09-22 0 0.440 0.420 0.440 0.410 0.440 10,000 4,250 0.4250 0.440 0.420 0.440 0.410 0.440 10,000 0.4250 0.00%
2020-09-21 0 0.440 0.415 0.440 0.430 0.440 75,000 32,500 0.4333 0.440 0.415 0.440 0.430 0.440 75,000 0.4333 1.15%
2020-09-18 0 0.435 0.430 0.490 0.435 0.500 90,000 39,550 0.4394 0.435 0.430 0.490 0.435 0.500 90,000 0.4394 -2.25%
2020-09-17 0 0.445 0.435 0.480 - - 0 0 - 0.445 0.435 0.480 - - 0 - 0.00%
2020-09-16 0 0.445 0.435 0.485 0.445 0.445 1,100,000 489,500 0.4450 0.445 0.435 0.485 0.445 0.445 1,100,000 0.4450 0.00%
2020-09-15 0 0.445 0.435 0.490 - - 0 0 - 0.445 0.435 0.490 - - 0 - 0.00%
2020-09-14 0 0.445 0.445 0.480 0.435 0.435 20,000 8,700 0.4350 0.445 0.445 0.480 0.435 0.435 20,000 0.4350 -5.32%
2020-09-11 0 0.470 0.450 0.490 0.465 0.520 945,000 451,025 0.4773 0.470 0.450 0.490 0.465 0.520 945,000 0.4773 0.00%
2020-09-10 0 0.470 0.425 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.425 0.470 0.470 0.470 10,000 0.4700 0.00%
2020-09-09 0 0.470 0.445 0.490 0.460 0.480 70,000 32,650 0.4664 0.470 0.445 0.490 0.460 0.480 70,000 0.4664 -9.62%
2020-09-08 0 0.520 0.450 0.520 0.430 0.520 130,000 58,075 0.4467 0.520 0.450 0.520 0.430 0.520 130,000 0.4467 15.56%
2020-09-07 0 0.450 0.450 0.530 0.450 0.460 55,000 25,100 0.4564 0.450 0.450 0.530 0.450 0.460 55,000 0.4564 -1.10%
2020-09-04 0 0.455 0.430 0.460 0.455 0.455 20,000 9,100 0.4550 0.455 0.430 0.460 0.455 0.455 20,000 0.4550 -2.15%
2020-09-03 0 0.465 0.450 0.465 0.415 0.500 635,000 291,650 0.4593 0.465 0.450 0.465 0.415 0.500 635,000 0.4593 8.14%
2020-09-02 0 0.430 0.420 0.440 0.415 0.445 235,000 100,625 0.4282 0.430 0.420 0.440 0.415 0.445 235,000 0.4282 -3.37%
2020-09-01 0 0.445 0.435 0.460 0.435 0.460 300,000 132,175 0.4406 0.445 0.435 0.460 0.435 0.460 300,000 0.4406 -4.30%
2020-08-31 0 0.465 0.450 0.490 0.435 0.500 200,000 94,975 0.4749 0.465 0.450 0.490 0.435 0.500 200,000 0.4749 -4.12%
2020-08-28 0 0.485 0.480 0.490 0.450 0.750 3,550,000 1,949,050 0.5490 0.485 0.480 0.490 0.450 0.750 3,550,000 0.5490 10.23%
2020-08-27 0 0.440 0.440 0.450 0.420 0.455 365,000 158,375 0.4339 0.440 0.440 0.450 0.420 0.455 365,000 0.4339 -3.30%
2020-08-26 0 0.455 0.455 0.465 0.440 0.480 345,000 157,850 0.4575 0.455 0.455 0.465 0.440 0.480 345,000 0.4575 5.81%
2020-08-25 0 0.430 0.415 0.435 0.415 0.435 135,000 56,900 0.4215 0.430 0.415 0.435 0.415 0.435 135,000 0.4215 -3.37%
2020-08-24 0 0.445 0.445 0.470 0.440 0.480 130,000 59,050 0.4542 0.445 0.445 0.470 0.440 0.480 130,000 0.4542 2.30%
2020-08-21 0 0.435 0.430 0.440 0.425 0.435 160,000 68,825 0.4302 0.435 0.430 0.440 0.425 0.435 160,000 0.4302 0.00%
2020-08-20 0 0.435 0.435 0.465 0.425 0.450 185,000 79,875 0.4318 0.435 0.435 0.465 0.425 0.450 185,000 0.4318 0.00%
2020-08-19 0 0.435 0.430 0.460 0.420 0.435 35,000 15,150 0.4329 0.435 0.430 0.460 0.420 0.435 35,000 0.4329 -6.45%
2020-08-18 0 0.465 0.455 0.465 0.450 0.465 165,000 75,550 0.4579 0.465 0.455 0.465 0.450 0.465 165,000 0.4579 1.09%
2020-08-17 0 0.460 0.460 0.465 0.445 0.550 1,525,000 724,425 0.4750 0.460 0.460 0.465 0.445 0.550 1,525,000 0.4750 -7.07%
2020-08-14 0 0.495 0.470 0.500 0.470 0.540 1,475,000 727,975 0.4935 0.495 0.470 0.500 0.470 0.540 1,475,000 0.4935 -6.60%
2020-08-13 0 0.530 0.530 0.540 0.530 0.600 555,000 303,050 0.5460 0.530 0.530 0.540 0.530 0.600 555,000 0.5460 -8.62%
2020-08-12 0 0.580 0.560 0.590 0.530 0.580 1,515,000 834,050 0.5505 0.580 0.560 0.590 0.530 0.580 1,515,000 0.5505 -1.69%
2020-08-11 0 0.590 0.590 0.610 0.590 0.690 955,000 587,350 0.6150 0.590 0.590 0.610 0.590 0.690 955,000 0.6150 -6.35%
2020-08-10 0 0.630 0.610 0.630 0.550 0.880 4,245,000 2,836,800 0.6683 0.630 0.610 0.630 0.550 0.880 4,245,000 0.6683 8.62%
2020-08-07 0 0.580 0.580 0.590 0.570 0.670 1,420,000 852,900 0.6006 0.580 0.580 0.590 0.570 0.670 1,420,000 0.6006 -13.43%
2020-08-06 0 0.670 0.660 0.670 0.560 0.880 12,410,000 8,008,600 0.6453 0.670 0.660 0.670 0.560 0.880 12,410,000 0.6453 -18.29%
2020-08-05 0 0.820 0.810 0.820 0.530 1.300 35,674,000 33,162,270 0.9296 0.820 0.810 0.820 0.530 1.300 35,674,000 0.9296 105.00%
2020-08-04 0 0.400 0.385 0.410 0.390 0.415 95,000 37,975 0.3997 0.400 0.385 0.410 0.390 0.415 95,000 0.3997 5.26%
2020-08-03 0 0.380 0.380 0.410 0.380 0.520 170,000 67,450 0.3968 0.380 0.380 0.410 0.380 0.520 170,000 0.3968 -15.56%
2020-07-31 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2020-07-30 0 0.450 0.390 0.530 - - 0 0 - 0.450 0.390 0.530 - - 0 - 0.00%
2020-07-29 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2020-07-28 0 0.450 0.390 0.530 - - 0 0 - 0.450 0.390 0.530 - - 0 - 0.00%
2020-07-27 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2020-07-24 0 0.450 0.390 0.450 0.450 0.450 15,000 6,750 0.4500 0.450 0.390 0.450 0.450 0.450 15,000 0.4500 0.00%
2020-07-23 0 0.450 0.450 0.460 0.445 0.450 15,000 6,725 0.4483 0.450 0.450 0.460 0.445 0.450 15,000 0.4483 -6.25%
2020-07-22 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - -1.03%
2020-07-21 0 0.485 0.420 0.495 - - 0 0 - 0.485 0.420 0.495 - - 0 - 0.00%
2020-07-20 0 0.485 0.430 0.485 - - 0 0 - 0.485 0.430 0.485 - - 0 - -2.02%
2020-07-17 0 0.495 0.430 0.580 - - 0 0 - 0.495 0.430 0.580 - - 0 - 0.00%
2020-07-16 0 0.495 0.470 0.530 0.485 0.500 25,000 12,350 0.4940 0.495 0.470 0.530 0.485 0.500 25,000 0.4940 6.45%
2020-07-15 0 0.465 0.460 0.500 0.450 0.550 190,000 95,600 0.5032 0.465 0.460 0.500 0.450 0.550 190,000 0.5032 -7.00%
2020-07-14 0 0.500 0.460 0.530 0.425 0.500 50,000 23,525 0.4705 0.500 0.460 0.530 0.425 0.500 50,000 0.4705 0.00%
2020-07-13 0 0.500 0.470 0.500 0.470 0.600 925,000 501,750 0.5424 0.500 0.470 0.500 0.470 0.600 925,000 0.5424 0.00%
2020-07-10 0 0.500 0.480 0.500 0.375 0.660 3,160,000 1,622,100 0.5133 0.500 0.480 0.500 0.375 0.660 3,160,000 0.5133 42.86%
2020-07-09 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-07-08 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2020-07-07 0 0.350 0.320 0.360 0.330 0.355 45,000 15,475 0.3439 0.350 0.320 0.360 0.330 0.355 45,000 0.3439 6.06%
2020-07-06 0 0.330 0.330 0.360 0.310 0.310 35,000 10,850 0.3100 0.330 0.330 0.360 0.310 0.310 35,000 0.3100 6.45%
2020-07-03 0 0.310 0.310 0.370 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.370 0.310 0.310 10,000 0.3100 -4.62%
2020-07-02 0 0.325 0.325 0.370 - - 0 0 - 0.325 0.325 0.370 - - 0 - 0.00%
2020-06-30 0 0.325 0.315 0.350 0.325 0.330 615,000 202,275 0.3289 0.325 0.315 0.350 0.325 0.330 615,000 0.3289 -9.72%
2020-06-29 0 0.360 0.290 0.390 - - 0 0 - 0.360 0.290 0.390 - - 0 - 0.00%
2020-06-26 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2020-06-24 0 0.360 0.335 0.365 0.325 0.365 35,000 11,700 0.3343 0.360 0.335 0.365 0.325 0.365 35,000 0.3343 9.09%
2020-06-23 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-06-22 0 0.330 0.320 0.380 0.330 0.330 10,000 3,300 0.3300 0.330 0.320 0.380 0.330 0.330 10,000 0.3300 -5.71%
2020-06-19 0 0.350 0.345 0.350 0.340 0.350 30,000 10,350 0.3450 0.350 0.345 0.350 0.340 0.350 30,000 0.3450 2.94%
2020-06-18 0 0.340 0.340 0.345 0.330 0.400 895,000 330,125 0.3689 0.340 0.340 0.345 0.330 0.400 895,000 0.3689 11.48%
2020-06-17 0 0.305 0.295 0.350 0.280 0.280 60,000 16,800 0.2800 0.305 0.295 0.350 0.280 0.280 60,000 0.2800 8.93%
2020-06-16 0 0.280 0.270 0.315 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.315 0.280 0.280 50,000 0.2800 -13.85%
2020-06-15 0 0.325 0.260 0.350 - - 0 0 - 0.325 0.260 0.350 - - 0 - 0.00%
2020-06-12 0 0.325 0.250 0.370 - - 0 0 - 0.325 0.250 0.370 - - 0 - 0.00%
2020-06-11 0 0.325 0.275 0.370 - - 0 0 - 0.325 0.275 0.370 - - 0 - 0.00%
2020-06-10 0 0.325 0.275 0.370 - - 0 0 - 0.325 0.275 0.370 - - 0 - 0.00%
2020-06-09 0 0.325 0.325 0.370 0.290 0.315 85,000 26,025 0.3062 0.325 0.325 0.370 0.290 0.315 85,000 0.3062 8.33%
2020-06-08 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2020-06-05 0 0.300 0.300 0.355 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.355 0.300 0.300 20,000 0.3000 0.00%
2020-06-04 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2020-06-03 0 0.300 0.295 0.390 0.290 0.300 15,000 4,450 0.2967 0.300 0.295 0.390 0.290 0.300 15,000 0.2967 -6.25%
2020-06-02 0 0.320 0.320 0.350 0.300 0.300 10,000 3,000 0.3000 0.320 0.320 0.350 0.300 0.300 10,000 0.3000 -3.03%
2020-06-01 0 0.330 0.325 0.340 0.290 0.350 180,000 57,375 0.3188 0.330 0.325 0.340 0.290 0.350 180,000 0.3188 13.79%
2020-05-29 0 0.290 0.290 0.340 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.340 0.290 0.290 30,000 0.2900 0.00%
2020-05-28 0 0.290 0.290 0.305 0.290 0.350 235,000 73,875 0.3144 0.290 0.290 0.305 0.290 0.350 235,000 0.3144 -4.92%
2020-05-27 0 0.305 0.300 0.345 0.305 0.305 20,000 6,100 0.3050 0.305 0.300 0.345 0.305 0.305 20,000 0.3050 0.00%
2020-05-26 0 0.305 0.300 0.335 0.300 0.320 20,000 6,225 0.3113 0.305 0.300 0.335 0.300 0.320 20,000 0.3113 -8.96%
2020-05-25 0 0.335 0.280 0.335 0.320 0.350 82,500 27,650 0.3352 0.335 0.280 0.335 0.320 0.350 82,500 0.3352 -4.29%
2020-05-22 0 0.350 0.300 0.350 0.345 0.395 125,000 45,025 0.3602 0.350 0.300 0.350 0.345 0.395 125,000 0.3602 2.94%
2020-05-21 0 0.340 0.335 0.340 0.340 0.365 260,000 91,025 0.3501 0.340 0.335 0.340 0.340 0.365 260,000 0.3501 -6.85%
2020-05-20 0 0.365 0.340 0.365 0.340 0.395 95,000 33,425 0.3518 0.365 0.340 0.365 0.340 0.395 95,000 0.3518 4.29%
2020-05-19 0 0.350 0.340 0.375 0.345 0.375 100,000 35,150 0.3515 0.350 0.340 0.375 0.345 0.375 100,000 0.3515 -2.78%
2020-05-18 0 0.360 0.355 0.380 0.330 0.400 1,195,000 415,650 0.3478 0.360 0.355 0.380 0.330 0.400 1,195,000 0.3478 -4.00%
2020-05-15 0 0.375 0.370 0.385 0.350 0.500 2,510,000 1,032,100 0.4112 0.375 0.370 0.385 0.350 0.500 2,510,000 0.4112 -14.77%
2020-05-14 0 0.440 0.405 0.440 0.400 0.600 780,000 377,175 0.4836 0.440 0.405 0.440 0.400 0.600 780,000 0.4836 -20.00%
2020-05-13 0 0.550 0.570 0.590 0.470 0.880 4,965,000 3,541,250 0.7132 0.550 0.570 0.590 0.470 0.880 4,965,000 0.7132 22.22%
2020-05-12 0 0.450 0.470 - 0.305 0.450 315,000 105,175 0.3339 0.450 0.470 - 0.305 0.450 315,000 0.3339 80.00%
2020-05-11 0 0.250 0.232 0.250 0.250 0.250 240,000 60,000 0.2500 0.250 0.232 0.250 0.250 0.250 240,000 0.2500 0.00%
2020-05-08 0 0.250 0.210 0.305 - - 0 0 - 0.250 0.210 0.305 - - 0 - 0.00%
2020-05-07 0 0.250 0.210 0.305 - - 0 0 - 0.250 0.210 0.305 - - 0 - 0.00%
2020-05-06 0 0.250 0.222 0.325 0.250 0.250 5,000 1,250 0.2500 0.250 0.222 0.325 0.250 0.250 5,000 0.2500 -7.41%
2020-05-05 0 0.270 0.100 0.330 - - 0 0 - 0.270 0.100 0.330 - - 0 - 0.00%
2020-05-04 0 0.270 0.210 0.330 - - 0 0 - 0.270 0.210 0.330 - - 0 - 0.00%
2020-04-29 0 0.270 0.270 0.300 0.231 0.260 25,000 6,355 0.2542 0.270 0.270 0.300 0.231 0.260 25,000 0.2542 -6.90%
2020-04-28 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2020-04-27 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - -3.33%
2020-04-24 0 0.300 0.242 0.300 - - 0 0 - 0.300 0.242 0.300 - - 0 - -3.23%
2020-04-23 0 0.310 0.275 0.320 0.320 0.320 40,000 12,800 0.3200 0.310 0.275 0.320 0.320 0.320 40,000 0.3200 -3.12%
2020-04-22 0 0.320 0.250 0.330 - - 0 0 - 0.320 0.250 0.330 - - 0 - 0.00%
2020-04-21 0 0.320 0.250 0.365 - - 0 0 - 0.320 0.250 0.365 - - 0 - 0.00%
2020-04-20 0 0.320 0.320 0.350 0.305 0.310 90,000 27,850 0.3094 0.320 0.320 0.350 0.305 0.310 90,000 0.3094 8.47%
2020-04-17 0 0.295 0.285 0.320 0.285 0.325 300,000 90,000 0.3000 0.295 0.285 0.320 0.285 0.325 300,000 0.3000 -11.94%
2020-04-16 0 0.335 0.270 0.320 - - 0 0 - 0.335 0.270 0.320 - - 0 - -4.29%
2020-04-15 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2020-04-14 0 0.350 0.320 0.365 0.330 0.350 15,000 5,050 0.3367 0.350 0.320 0.365 0.330 0.350 15,000 0.3367 -6.67%
2020-04-09 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - 0.00%
2020-04-08 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - -1.32%
2020-04-07 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-04-06 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-04-03 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-04-02 0 0.380 0.300 0.405 - - 0 0 - 0.380 0.300 0.405 - - 0 - 0.00%
2020-04-01 0 0.380 0.320 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.320 0.380 0.380 0.380 30,000 0.3800 0.00%
2020-03-31 0 0.380 0.320 0.400 - - 0 0 - 0.380 0.320 0.400 - - 0 - 0.00%
2020-03-30 0 0.380 0.300 0.440 - - 0 0 - 0.380 0.300 0.440 - - 0 - 0.00%
2020-03-27 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2020-03-26 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2020-03-25 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2020-03-24 0 0.380 0.230 0.400 - - 0 0 - 0.380 0.230 0.400 - - 0 - 0.00%
2020-03-23 0 0.380 0.200 0.450 - - 0 0 - 0.380 0.200 0.450 - - 0 - 0.00%
2020-03-20 0 0.380 0.280 0.395 0.380 0.380 5,000 1,900 0.3800 0.380 0.280 0.395 0.380 0.380 5,000 0.3800 5.56%
2020-03-19 0 0.360 0.280 0.360 - - 0 0 - 0.360 0.280 0.360 - - 0 - -1.37%
2020-03-18 0 0.365 0.325 0.365 0.310 0.375 140,000 50,675 0.3620 0.365 0.325 0.365 0.310 0.375 140,000 0.3620 -9.88%
2020-03-17 0 0.405 0.200 0.420 - - 0 0 - 0.405 0.200 0.420 - - 0 - 0.00%
2020-03-16 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - 0.00%
2020-03-13 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2020-03-12 0 0.405 0.370 0.410 0.370 0.405 140,000 55,325 0.3952 0.405 0.370 0.410 0.370 0.405 140,000 0.3952 -5.81%
2020-03-11 0 0.430 0.370 0.440 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2020-03-10 0 0.430 0.380 0.440 0.400 0.430 15,000 6,150 0.4100 0.430 0.380 0.440 0.400 0.430 15,000 0.4100 -2.27%
2020-03-09 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2020-03-06 0 0.440 0.380 0.480 - - 0 0 - 0.440 0.380 0.480 - - 0 - 0.00%
2020-03-05 0 0.440 0.390 0.450 0.435 0.440 70,000 30,700 0.4386 0.440 0.390 0.450 0.435 0.440 70,000 0.4386 3.53%
2020-03-04 0 0.425 0.380 0.435 - - 0 0 - 0.425 0.380 0.435 - - 0 - -1.16%
2020-03-03 0 0.430 0.380 0.440 0.430 0.430 60,000 25,800 0.4300 0.430 0.380 0.440 0.430 0.430 60,000 0.4300 0.00%
2020-03-02 0 0.430 0.380 0.445 - - 0 0 - 0.430 0.380 0.445 - - 0 - 0.00%
2020-02-28 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -1.15%
2020-02-27 0 0.435 0.410 0.440 0.430 0.435 155,000 66,675 0.4302 0.435 0.410 0.440 0.430 0.435 155,000 0.4302 1.16%
2020-02-26 0 0.430 0.430 0.470 0.430 0.455 110,000 50,975 0.4634 0.430 0.430 0.470 0.430 0.455 110,000 0.4634 -10.42%
2020-02-25 0 0.480 0.470 0.495 0.470 0.500 165,000 79,800 0.4836 0.480 0.470 0.495 0.470 0.500 165,000 0.4836 -14.29%
2020-02-24 0 0.560 0.450 0.560 0.560 0.560 25,000 14,000 0.5600 0.560 0.450 0.560 0.560 0.560 25,000 0.5600 5.66%
2020-02-21 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2020-02-20 0 0.530 0.500 0.550 0.530 0.530 20,000 10,600 0.5300 0.530 0.500 0.550 0.530 0.530 20,000 0.5300 3.92%
2020-02-19 0 0.510 0.500 0.530 0.500 0.530 55,000 28,050 0.5100 0.510 0.500 0.530 0.500 0.530 55,000 0.5100 -3.77%
2020-02-18 0 0.530 0.480 0.620 0.530 0.530 40,000 21,200 0.5300 0.530 0.480 0.620 0.530 0.530 40,000 0.5300 -3.64%
2020-02-17 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - -5.17%
2020-02-14 0 0.580 0.255 0.620 - - 0 0 - 0.580 0.255 0.620 - - 0 - 0.00%
2020-02-13 0 0.580 0.255 0.600 - - 0 0 - 0.580 0.255 0.600 - - 0 - 0.00%
2020-02-12 0 0.580 0.400 0.580 0.580 0.580 25,000 14,500 0.5800 0.580 0.400 0.580 0.580 0.580 25,000 0.5800 0.00%
2020-02-11 0 0.580 0.430 0.620 - - 0 0 - 0.580 0.430 0.620 - - 0 - 0.00%
2020-02-10 0 0.580 0.480 0.620 - - 0 0 - 0.580 0.480 0.620 - - 0 - 0.00%
2020-02-07 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2020-02-06 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-02-05 0 0.580 - 0.620 - - 0 0 - 0.580 - 0.620 - - 0 - 0.00%
2020-02-04 0 0.580 0.500 0.580 0.580 0.580 15,000 8,700 0.5800 0.580 0.500 0.580 0.580 0.580 15,000 0.5800 -1.69%
2020-02-03 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2020-01-31 0 0.590 0.500 0.620 - - 0 0 - 0.590 0.500 0.620 - - 0 - 0.00%
2020-01-30 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2020-01-29 0 0.590 0.520 0.620 0.490 0.590 45,000 24,550 0.5456 0.590 0.520 0.620 0.490 0.590 45,000 0.5456 0.00%
2020-01-24 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2020-01-23 0 0.590 0.500 0.620 - - 0 0 - 0.590 0.500 0.620 - - 0 - 0.00%
2020-01-22 0 0.590 0.500 0.620 - - 0 0 - 0.590 0.500 0.620 - - 0 - 0.00%
2020-01-21 0 0.590 0.520 0.620 - - 0 0 - 0.590 0.520 0.620 - - 0 - 0.00%
2020-01-20 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2020-01-17 0 0.590 0.500 0.610 - - 0 0 - 0.590 0.500 0.610 - - 0 - 0.00%
2020-01-16 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2020-01-15 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2020-01-14 0 0.590 0.530 0.600 0.580 0.590 85,000 50,000 0.5882 0.590 0.530 0.600 0.580 0.590 85,000 0.5882 1.72%
2020-01-13 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2020-01-10 0 0.580 0.520 0.580 0.580 0.590 50,000 29,200 0.5840 0.580 0.520 0.580 0.580 0.590 50,000 0.5840 0.00%
2020-01-09 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 1.75%
2020-01-08 0 0.570 0.520 0.610 - - 0 0 - 0.570 0.520 0.610 - - 0 - 0.00%
2020-01-07 0 0.570 0.570 0.610 0.560 0.610 210,000 122,550 0.5836 0.570 0.570 0.610 0.560 0.610 210,000 0.5836 1.79%
2020-01-06 0 0.560 0.560 0.600 0.550 0.550 25,000 13,750 0.5500 0.560 0.560 0.600 0.550 0.550 25,000 0.5500 -9.68%
2020-01-03 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -4.62%
2020-01-02 0 0.650 0.550 0.650 0.600 0.680 70,000 42,550 0.6079 0.650 0.550 0.650 0.600 0.680 70,000 0.6079 8.33%
2019-12-31 0 0.600 0.590 0.630 0.600 0.630 70,000 42,750 0.6107 0.600 0.590 0.630 0.600 0.630 70,000 0.6107 -7.69%
2019-12-30 0 0.650 0.610 0.690 0.650 0.720 140,000 94,700 0.6764 0.650 0.610 0.690 0.650 0.720 140,000 0.6764 -8.45%
2019-12-27 0 0.710 0.690 0.710 0.700 0.740 340,000 241,650 0.7107 0.710 0.690 0.710 0.700 0.740 340,000 0.7107 -21.11%
2019-12-24 0 0.900 0.125 1.020 - - 0 0 - 0.900 0.125 1.020 - - 0 - 0.00%
2019-12-23 0 0.900 0.120 0.960 - - 0 0 - 0.900 0.120 0.960 - - 0 - 0.00%
2019-12-20 0 0.900 0.700 0.960 - - 0 0 - 0.900 0.700 0.960 - - 0 - 0.00%
2019-12-19 0 0.900 0.700 0.960 - - 0 0 - 0.900 0.700 0.960 - - 0 - 0.00%
2019-12-18 0 0.900 0.700 1.020 - - 0 0 - 0.900 0.700 1.020 - - 0 - 0.00%
2019-12-17 0 0.900 0.700 0.960 - - 0 0 - 0.900 0.700 0.960 - - 0 - 0.00%
2019-12-16 0 0.900 0.660 0.950 0.900 0.900 20,000 18,000 0.9000 0.900 0.660 0.950 0.900 0.900 20,000 0.9000 8.43%
2019-12-13 0 0.830 0.700 0.950 - - 0 0 - 0.830 0.700 0.950 - - 0 - 0.00%
2019-12-12 0 0.830 0.700 0.950 - - 0 0 - 0.830 0.700 0.950 - - 0 - 0.00%
2019-12-11 0 0.830 0.700 0.950 - - 0 0 - 0.830 0.700 0.950 - - 0 - 0.00%
2019-12-10 0 0.830 0.700 0.950 - - 0 0 - 0.830 0.700 0.950 - - 0 - 0.00%
2019-12-09 0 0.830 0.700 0.950 - - 0 0 - 0.830 0.700 0.950 - - 0 - 0.00%
2019-12-06 0 0.830 0.780 0.840 0.700 0.830 55,000 42,750 0.7773 0.830 0.780 0.840 0.700 0.830 55,000 0.7773 -1.19%
2019-12-05 0 0.840 0.700 0.930 - - 0 0 - 0.840 0.700 0.930 - - 0 - 0.00%
2019-12-04 0 0.840 0.700 0.930 - - 0 0 - 0.840 0.700 0.930 - - 0 - 0.00%
2019-12-03 0 0.840 0.800 0.950 0.840 0.840 5,000 4,200 0.8400 0.840 0.800 0.950 0.840 0.840 5,000 0.8400 -10.64%
2019-12-02 0 0.940 0.730 0.940 - - 0 0 - 0.940 0.730 0.940 - - 0 - 0.00%
2019-11-29 0 0.940 0.730 0.940 - - 0 0 - 0.940 0.730 0.940 - - 0 - 0.00%
2019-11-28 0 0.940 0.710 0.940 0.940 0.940 5,000 4,700 0.9400 0.940 0.710 0.940 0.940 0.940 5,000 0.9400 6.82%
2019-11-27 0 0.880 0.700 0.880 0.740 0.890 20,000 16,150 0.8075 0.880 0.700 0.880 0.740 0.890 20,000 0.8075 -7.37%
2019-11-26 0 0.950 0.760 0.950 0.950 0.950 5,000 4,750 0.9500 0.950 0.760 0.950 0.950 0.950 5,000 0.9500 6.74%
2019-11-25 0 0.890 0.720 0.900 - - 0 0 - 0.890 0.720 0.900 - - 0 - 0.00%
2019-11-22 0 0.890 0.750 0.950 - - 0 0 - 0.890 0.750 0.950 - - 0 - 0.00%
2019-11-21 0 0.890 0.880 0.890 - - 0 0 - 0.890 0.880 0.890 - - 0 - -1.11%
2019-11-20 0 0.900 0.730 0.950 - - 0 0 - 0.900 0.730 0.950 - - 0 - 0.00%
2019-11-19 0 0.900 0.730 0.950 - - 0 0 - 0.900 0.730 0.950 - - 0 - 0.00%
2019-11-18 0 0.900 0.730 0.950 - - 0 0 - 0.900 0.730 0.950 - - 0 - 0.00%
2019-11-15 0 0.900 0.730 0.900 - - 0 0 - 0.900 0.730 0.900 - - 0 - 0.00%
2019-11-14 0 0.900 0.740 0.900 - - 0 0 - 0.900 0.740 0.900 - - 0 - -1.10%
2019-11-13 0 0.910 0.740 0.950 - - 0 0 - 0.910 0.740 0.950 - - 0 - 0.00%
2019-11-12 0 0.910 0.710 0.950 - - 0 0 - 0.910 0.710 0.950 - - 0 - 0.00%
2019-11-11 0 0.910 0.720 0.910 - - 0 0 - 0.910 0.720 0.910 - - 0 - -1.09%
2019-11-08 0 0.920 0.730 0.920 - - 0 0 - 0.920 0.730 0.920 - - 0 - -1.08%
2019-11-07 0 0.930 0.730 0.950 - - 0 0 - 0.930 0.730 0.950 - - 0 - 0.00%
2019-11-06 0 0.930 0.730 0.950 - - 0 0 - 0.930 0.730 0.950 - - 0 - 0.00%
2019-11-05 0 0.930 0.730 0.950 - - 0 0 - 0.930 0.730 0.950 - - 0 - 0.00%
2019-11-04 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - 0.00%
2019-11-01 0 0.930 0.720 0.940 - - 0 0 - 0.930 0.720 0.940 - - 0 - 0.00%
2019-10-31 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - -1.06%
2019-10-30 0 0.940 0.420 0.950 - - 0 0 - 0.940 0.420 0.950 - - 0 - 0.00%
2019-10-29 0 0.940 0.800 0.950 - - 0 0 - 0.940 0.800 0.950 - - 0 - 0.00%
2019-10-28 0 0.940 0.730 0.950 0.940 0.940 465,000 437,100 0.9400 0.940 0.730 0.950 0.940 0.940 465,000 0.9400 11.90%
2019-10-25 0 0.840 0.450 0.970 - - 30,000 25,200 0.8400 0.840 0.450 0.970 - - 30,000 0.8400 0.00%
2019-10-24 0 0.840 0.730 0.970 - - 0 0 - 0.840 0.730 0.970 - - 0 - 0.00%
2019-10-23 0 0.840 0.840 0.980 0.830 0.840 55,000 45,900 0.8345 0.840 0.840 0.980 0.830 0.840 55,000 0.8345 -9.68%
2019-10-22 0 0.930 0.840 0.930 0.930 0.930 5,000 4,650 0.9300 0.930 0.840 0.930 0.930 0.930 5,000 0.9300 -3.12%
2019-10-21 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - -1.03%
2019-10-18 0 0.970 0.850 0.980 - - 0 0 - 0.970 0.850 0.980 - - 0 - 0.00%
2019-10-17 0 0.970 0.850 0.980 - - 0 0 - 0.970 0.850 0.980 - - 0 - 0.00%
2019-10-16 0 0.970 0.850 0.970 - - 0 0 - 0.970 0.850 0.970 - - 0 - 0.00%
2019-10-15 0 0.970 0.850 0.980 - - 0 0 - 0.970 0.850 0.980 - - 0 - 0.00%
2019-10-14 0 0.970 0.850 0.980 - - 0 0 - 0.970 0.850 0.980 - - 0 - 0.00%
2019-10-11 0 0.970 0.860 0.980 - - 0 0 - 0.970 0.860 0.980 - - 0 - 0.00%
2019-10-10 0 0.970 0.850 1.120 - - 0 0 - 0.970 0.850 1.120 - - 0 - 0.00%
2019-10-09 0 0.970 0.900 0.990 - - 0 0 - 0.970 0.900 0.990 - - 0 - 0.00%
2019-10-08 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - -1.02%
2019-10-04 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2019-10-03 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2019-10-02 0 0.980 0.860 1.000 - - 0 0 - 0.980 0.860 1.000 - - 0 - 0.00%
2019-09-30 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -2.00%
2019-09-27 0 1.000 0.920 1.000 0.870 1.050 175,000 174,850 0.9991 1.000 0.920 1.000 0.870 1.050 175,000 0.9991 13.64%
2019-09-26 0 0.880 0.800 1.020 - - 0 0 - 0.880 0.800 1.020 - - 0 - 0.00%
2019-09-25 0 0.880 0.820 0.980 - - 0 0 - 0.880 0.820 0.980 - - 0 - 0.00%
2019-09-24 0 0.880 0.850 0.980 0.870 0.880 310,000 272,750 0.8798 0.880 0.850 0.980 0.870 0.880 310,000 0.8798 0.00%
2019-09-23 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2019-09-20 0 0.880 0.880 0.960 0.840 0.880 10,000 8,600 0.8600 0.880 0.880 0.960 0.840 0.880 10,000 0.8600 -10.20%
2019-09-19 0 0.980 0.850 0.980 0.980 1.000 95,000 93,600 0.9853 0.980 0.850 0.980 0.980 1.000 95,000 0.9853 10.11%
2019-09-18 0 0.890 0.860 0.990 - - 0 0 - 0.890 0.860 0.990 - - 0 - 0.00%
2019-09-17 0 0.890 0.880 0.990 0.890 0.890 40,000 35,600 0.8900 0.890 0.880 0.990 0.890 0.890 40,000 0.8900 -10.10%
2019-09-16 0 0.990 0.860 1.000 0.900 0.990 50,000 49,000 0.9800 0.990 0.860 1.000 0.900 0.990 50,000 0.9800 1.02%
2019-09-13 0 0.980 0.830 1.200 - - 0 0 - 0.980 0.830 1.200 - - 0 - 0.00%
2019-09-12 0 0.980 0.850 1.060 - - 0 0 - 0.980 0.850 1.060 - - 0 - 0.00%
2019-09-11 0 0.980 0.840 1.000 - - 0 0 - 0.980 0.840 1.000 - - 0 - 0.00%
2019-09-10 0 0.980 0.810 0.980 - - 0 0 - 0.980 0.810 0.980 - - 0 - 0.00%
2019-09-09 0 0.980 0.810 0.980 - - 0 0 - 0.980 0.810 0.980 - - 0 - 0.00%
2019-09-06 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - 0.00%
2019-09-05 0 0.980 0.820 0.980 0.900 0.990 130,000 118,500 0.9115 0.980 0.820 0.980 0.900 0.990 130,000 0.9115 7.69%
2019-09-04 0 0.910 0.820 0.910 - - 0 0 - 0.910 0.820 0.910 - - 0 - 0.00%
2019-09-03 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2019-09-02 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2019-08-30 0 0.910 0.810 0.920 0.810 0.910 55,000 49,550 0.9009 0.910 0.810 0.920 0.810 0.910 55,000 0.9009 -8.08%
2019-08-29 0 0.990 0.840 1.000 0.920 0.990 70,000 67,900 0.9700 0.990 0.840 1.000 0.920 0.990 70,000 0.9700 7.61%
2019-08-28 0 0.920 0.920 1.100 0.880 0.890 35,000 31,000 0.8857 0.920 0.920 1.100 0.880 0.890 35,000 0.8857 -3.16%
2019-08-27 0 0.950 0.880 0.960 0.930 1.000 75,000 72,750 0.9700 0.950 0.880 0.960 0.930 1.000 75,000 0.9700 -5.00%
2019-08-26 0 1.000 1.000 1.080 1.000 1.180 205,000 215,350 1.0505 1.000 1.000 1.080 1.000 1.180 205,000 1.0505 -10.71%
2019-08-23 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - -1.75%
2019-08-22 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2019-08-21 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2019-08-20 0 1.140 1.060 1.140 1.000 1.140 417,000 457,880 1.0980 1.140 1.060 1.140 1.000 1.140 417,000 1.0980 3.64%
2019-08-19 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2019-08-16 0 1.100 1.050 1.140 1.100 1.160 45,000 50,700 1.1267 1.100 1.050 1.140 1.100 1.160 45,000 1.1267 -4.35%
2019-08-15 0 1.150 0.880 1.150 - - 0 0 - 1.150 0.880 1.150 - - 0 - 0.00%
2019-08-14 0 1.150 0.850 1.150 - - 0 0 - 1.150 0.850 1.150 - - 0 - 0.00%
2019-08-13 0 1.150 1.040 1.150 1.050 1.150 15,000 16,700 1.1133 1.150 1.040 1.150 1.050 1.150 15,000 1.1133 0.88%
2019-08-12 0 1.140 1.100 1.140 1.100 1.180 85,000 95,650 1.1253 1.140 1.100 1.140 1.100 1.180 85,000 1.1253 7.55%
2019-08-09 0 1.060 1.120 1.150 1.060 1.060 50,000 53,000 1.0600 1.060 1.120 1.150 1.060 1.060 50,000 1.0600 -3.64%
2019-08-08 0 1.100 1.060 1.150 1.100 1.100 5,000 5,500 1.1000 1.100 1.060 1.150 1.100 1.100 5,000 1.1000 -2.65%
2019-08-07 0 1.130 1.040 1.170 1.130 1.190 90,000 104,400 1.1600 1.130 1.040 1.170 1.130 1.190 90,000 1.1600 -1.74%
2019-08-06 0 1.150 0.930 1.150 - - 0 0 - 1.150 0.930 1.150 - - 0 - -1.71%
2019-08-05 0 1.170 1.010 1.170 - - 0 0 - 1.170 1.010 1.170 - - 0 - 0.00%
2019-08-02 0 1.170 1.010 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.010 1.170 1.170 1.170 10,000 1.1700 0.86%
2019-08-01 0 1.160 0.900 1.170 1.170 1.170 40,000 46,800 1.1700 1.160 0.900 1.170 1.170 1.170 40,000 1.1700 0.87%
2019-07-31 0 1.150 0.910 1.170 1.150 1.190 165,000 194,850 1.1809 1.150 0.910 1.170 1.150 1.190 165,000 1.1809 -4.17%
2019-07-30 0 1.200 1.000 1.200 1.200 1.200 40,000 48,000 1.2000 1.200 1.000 1.200 1.200 1.200 40,000 1.2000 -1.64%
2019-07-29 0 1.220 1.020 1.220 1.140 1.230 285,000 347,900 1.2207 1.220 1.020 1.220 1.140 1.230 285,000 1.2207 0.00%
2019-07-26 0 1.220 1.160 1.240 1.220 1.230 290,000 354,500 1.2224 1.220 1.160 1.240 1.220 1.230 290,000 1.2224 0.00%
2019-07-25 0 1.220 1.220 1.230 1.220 1.240 65,000 79,650 1.2254 1.220 1.220 1.230 1.220 1.240 65,000 1.2254 0.83%
2019-07-24 0 1.210 1.010 1.210 1.200 1.240 230,000 284,050 1.2350 1.210 1.010 1.210 1.200 1.240 230,000 1.2350 0.00%
2019-07-23 0 1.210 1.030 1.210 1.140 1.240 870,000 1,027,900 1.1815 1.210 1.030 1.210 1.140 1.240 870,000 1.1815 5.22%
2019-07-22 0 1.150 1.050 1.170 0.920 1.150 365,000 367,100 1.0058 1.150 1.050 1.170 0.920 1.150 365,000 1.0058 0.88%
2019-07-19 0 1.140 0.990 1.140 1.140 1.140 100,000 114,000 1.1400 1.140 0.990 1.140 1.140 1.140 100,000 1.1400 -1.72%
2019-07-18 0 1.160 1.030 1.160 1.180 1.180 115,000 135,700 1.1800 1.160 1.030 1.160 1.180 1.180 115,000 1.1800 2.65%
2019-07-17 0 1.130 1.100 1.160 1.110 1.170 245,000 279,450 1.1406 1.130 1.100 1.160 1.110 1.170 245,000 1.1406 -2.59%
2019-07-16 0 1.160 1.140 1.180 1.150 1.180 25,000 29,050 1.1620 1.160 1.140 1.180 1.150 1.180 25,000 1.1620 1.75%
2019-07-15 0 1.140 1.140 1.150 1.040 1.130 80,000 86,650 1.0831 1.140 1.140 1.150 1.040 1.130 80,000 1.0831 4.59%
2019-07-12 0 1.090 1.080 1.090 0.900 1.090 75,000 76,850 1.0247 1.090 1.080 1.090 0.900 1.090 75,000 1.0247 2.83%
2019-07-11 0 1.060 0.990 1.090 0.980 1.060 390,000 393,300 1.0085 1.060 0.990 1.090 0.980 1.060 390,000 1.0085 4.95%
2019-07-10 0 1.010 0.920 1.010 0.910 1.010 310,000 306,750 0.9895 1.010 0.920 1.010 0.910 1.010 310,000 0.9895 12.22%
2019-07-09 0 0.900 0.840 0.970 0.900 0.940 225,000 206,900 0.9196 0.900 0.840 0.970 0.900 0.940 225,000 0.9196 -3.23%
2019-07-08 0 0.930 0.860 0.930 0.930 1.010 180,000 175,750 0.9764 0.930 0.860 0.930 0.930 1.010 180,000 0.9764 -6.06%
2019-07-05 0 0.990 0.820 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.820 0.990 0.990 0.990 10,000 0.9900 3.13%
2019-07-04 0 0.960 0.850 0.990 0.960 0.960 10,000 9,600 0.9600 0.960 0.850 0.990 0.960 0.960 10,000 0.9600 4.35%
2019-07-03 0 0.920 0.910 0.940 0.870 0.920 35,000 30,700 0.8771 0.920 0.910 0.940 0.870 0.920 35,000 0.8771 9.52%
2019-07-02 0 0.840 0.830 0.910 0.820 0.900 225,000 194,900 0.8662 0.840 0.830 0.910 0.820 0.900 225,000 0.8662 13.51%
2019-06-28 0 0.740 0.720 0.820 - - 0 0 - 0.740 0.720 0.820 - - 0 - 0.00%
2019-06-27 0 0.740 0.740 0.880 0.730 0.780 30,000 22,600 0.7533 0.740 0.740 0.880 0.730 0.780 30,000 0.7533 -8.64%
2019-06-26 0 0.810 0.780 0.870 - - 0 0 - 0.810 0.780 0.870 - - 0 - 0.00%
2019-06-25 0 0.810 0.790 0.860 0.800 0.820 125,000 101,450 0.8116 0.810 0.790 0.860 0.800 0.820 125,000 0.8116 2.53%
2019-06-24 0 0.790 0.770 0.840 0.770 0.860 290,000 234,000 0.8069 0.790 0.770 0.840 0.770 0.860 290,000 0.8069 -17.71%
2019-06-21 0 0.960 0.800 1.000 - - 0 0 - 0.960 0.800 1.000 - - 0 - 0.00%
2019-06-20 0 0.960 0.800 0.980 - - 0 0 - 0.960 0.800 0.980 - - 0 - 0.00%
2019-06-19 0 0.960 0.860 0.960 0.800 0.960 35,000 32,450 0.9271 0.960 0.860 0.960 0.800 0.960 35,000 0.9271 1.05%
2019-06-18 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - 0.00%
2019-06-17 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - 0.00%
2019-06-14 0 0.950 0.800 0.950 0.950 0.950 5,000 4,750 0.9500 0.950 0.800 0.950 0.950 0.950 5,000 0.9500 1.06%
2019-06-13 0 0.940 0.750 0.940 0.780 0.970 75,000 60,700 0.8093 0.940 0.750 0.940 0.780 0.970 75,000 0.8093 -1.05%
2019-06-12 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2019-06-11 0 0.950 0.880 0.950 0.950 0.950 10,000 9,500 0.9500 0.950 0.880 0.950 0.950 0.950 10,000 0.9500 3.26%
2019-06-10 0 0.920 0.870 0.920 0.920 0.920 5,000 4,600 0.9200 0.920 0.870 0.920 0.920 0.920 5,000 0.9200 -7.07%
2019-06-06 0 0.990 0.900 0.990 0.890 1.000 605,000 587,900 0.9717 0.990 0.900 0.990 0.890 1.000 605,000 0.9717 15.12%
2019-06-05 0 0.860 0.720 0.900 0.830 0.870 395,000 332,600 0.8420 0.860 0.720 0.900 0.830 0.870 395,000 0.8420 7.50%
2019-06-04 0 0.800 0.790 0.800 0.790 0.830 305,000 242,350 0.7946 0.800 0.790 0.800 0.790 0.830 305,000 0.7946 0.00%
2019-06-03 0 0.800 0.720 0.800 0.860 0.860 40,000 34,400 0.8600 0.800 0.720 0.800 0.860 0.860 40,000 0.8600 -6.98%
2019-05-31 0 0.860 0.660 0.860 0.830 0.870 100,000 83,350 0.8335 0.860 0.660 0.860 0.830 0.870 100,000 0.8335 3.61%
2019-05-30 0 0.830 0.700 0.830 0.830 0.830 5,000 4,150 0.8300 0.830 0.700 0.830 0.830 0.830 5,000 0.8300 6.41%
2019-05-29 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - -2.50%
2019-05-28 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -3.61%
2019-05-27 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - -3.49%
2019-05-24 0 0.860 0.750 0.860 0.850 0.860 120,000 102,350 0.8529 0.860 0.750 0.860 0.850 0.860 120,000 0.8529 -1.15%
2019-05-23 0 0.870 0.860 0.870 0.720 0.900 335,000 257,400 0.7684 0.870 0.860 0.870 0.720 0.900 335,000 0.7684 8.75%
2019-05-22 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -11.11%
2019-05-21 0 0.900 0.750 0.930 0.740 0.900 15,000 12,300 0.8200 0.900 0.750 0.930 0.740 0.900 15,000 0.8200 12.50%
2019-05-20 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -5.88%
2019-05-17 0 0.850 0.750 0.850 0.920 0.920 5,000 4,600 0.9200 0.850 0.750 0.850 0.920 0.920 5,000 0.9200 -5.56%
2019-05-16 0 0.900 0.750 0.900 0.900 0.900 5,000 4,500 0.9000 0.900 0.750 0.900 0.900 0.900 5,000 0.9000 5.88%
2019-05-15 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - -5.56%
2019-05-14 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - -6.25%
2019-05-10 0 0.960 0.780 0.960 0.960 0.960 5,000 4,800 0.9600 0.960 0.780 0.960 0.960 0.960 5,000 0.9600 6.67%
2019-05-09 0 0.900 0.780 0.900 0.920 0.920 5,000 4,600 0.9200 0.900 0.780 0.900 0.920 0.920 5,000 0.9200 2.27%
2019-05-08 0 0.880 0.780 0.950 - - 0 0 - 0.880 0.780 0.950 - - 0 - 0.00%
2019-05-07 0 0.880 0.800 0.900 0.800 0.880 130,000 104,300 0.8023 0.880 0.800 0.900 0.800 0.880 130,000 0.8023 -5.38%
2019-05-06 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - -3.12%
2019-05-03 0 0.960 0.850 0.960 0.960 0.960 25,000 24,000 0.9600 0.960 0.850 0.960 0.960 0.960 25,000 0.9600 0.00%
2019-05-02 0 0.960 0.850 0.980 - - 0 0 - 0.960 0.850 0.980 - - 0 - 0.00%
2019-04-30 0 0.960 0.710 0.960 0.900 0.960 10,000 9,300 0.9300 0.960 0.710 0.960 0.900 0.960 10,000 0.9300 7.87%
2019-04-29 0 0.890 0.710 0.890 0.890 0.890 5,000 4,450 0.8900 0.890 0.710 0.890 0.890 0.890 5,000 0.8900 1.14%
2019-04-26 0 0.880 0.710 0.880 - - 0 0 - 0.880 0.710 0.880 - - 0 - 0.00%
2019-04-25 0 0.880 0.710 0.880 - - 0 0 - 0.880 0.710 0.880 - - 0 - 0.00%
2019-04-24 0 0.880 0.760 0.880 0.800 0.880 10,000 8,400 0.8400 0.880 0.760 0.880 0.800 0.880 10,000 0.8400 7.32%
2019-04-23 0 0.820 0.760 0.820 0.700 0.830 360,000 269,600 0.7489 0.820 0.760 0.820 0.700 0.830 360,000 0.7489 -11.83%
2019-04-18 0 0.930 0.810 0.990 1.000 1.000 5,000 5,000 1.0000 0.930 0.810 0.990 1.000 1.000 5,000 1.0000 0.00%
2019-04-17 0 0.930 0.810 0.930 - - 0 0 - 0.930 0.810 0.930 - - 0 - 0.00%
2019-04-16 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - -5.10%
2019-04-15 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2019-04-12 0 0.980 0.850 0.980 0.980 1.000 20,000 19,800 0.9900 0.980 0.850 0.980 0.980 1.000 20,000 0.9900 0.00%
2019-04-11 0 0.980 0.850 0.980 1.000 1.000 5,000 5,000 1.0000 0.980 0.850 0.980 1.000 1.000 5,000 1.0000 0.00%
2019-04-10 0 0.980 0.890 0.980 - - 0 0 - 0.980 0.890 0.980 - - 0 - 0.00%
2019-04-09 0 0.980 0.860 0.980 0.850 1.000 65,000 58,350 0.8977 0.980 0.860 0.980 0.850 1.000 65,000 0.8977 4.26%
2019-04-08 0 0.940 0.680 0.940 0.880 0.950 10,000 9,150 0.9150 0.940 0.680 0.940 0.880 0.950 10,000 0.9150 6.82%
2019-04-04 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2019-04-03 0 0.880 0.710 0.880 - - 0 0 - 0.880 0.710 0.880 - - 0 - 0.00%
2019-04-02 0 0.880 0.710 0.950 - - 0 0 - 0.880 0.710 0.950 - - 0 - 0.00%
2019-04-01 0 0.880 0.760 0.880 0.750 0.950 25,000 22,050 0.8820 0.880 0.760 0.880 0.750 0.950 25,000 0.8820 7.32%
2019-03-29 0 0.820 0.710 0.950 - - 0 0 - 0.820 0.710 0.950 - - 0 - 0.00%
2019-03-28 0 0.820 0.750 0.820 0.720 0.820 10,000 7,700 0.7700 0.820 0.750 0.820 0.720 0.820 10,000 0.7700 -5.75%
2019-03-27 0 0.870 0.820 0.870 0.870 0.870 5,000 4,350 0.8700 0.870 0.820 0.870 0.870 0.870 5,000 0.8700 -12.12%
2019-03-26 0 0.990 0.850 0.990 0.990 0.990 5,000 4,950 0.9900 0.990 0.850 0.990 0.990 0.990 5,000 0.9900 2.06%
2019-03-25 0 0.970 0.820 0.970 - - 0 0 - 0.970 0.820 0.970 - - 0 - 0.00%
2019-03-22 0 0.970 0.860 0.970 - - 0 0 - 0.970 0.860 0.970 - - 0 - 0.00%
2019-03-21 0 0.970 0.880 0.970 0.900 0.970 20,000 18,550 0.9275 0.970 0.880 0.970 0.900 0.970 20,000 0.9275 -1.02%
2019-03-20 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - 0.00%
2019-03-19 0 0.980 0.850 0.980 0.970 0.980 10,000 9,750 0.9750 0.980 0.850 0.980 0.970 0.980 10,000 0.9750 -1.01%
2019-03-18 0 0.990 0.900 0.990 0.840 1.000 95,000 82,650 0.8700 0.990 0.900 0.990 0.840 1.000 95,000 0.8700 0.00%
2019-03-15 0 0.990 0.850 0.990 - - 0 0 - 0.990 0.850 0.990 - - 0 - -1.00%
2019-03-14 0 1.000 0.850 1.000 0.990 1.000 40,000 39,700 0.9925 1.000 0.850 1.000 0.990 1.000 40,000 0.9925 0.00%
2019-03-13 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - -4.76%
2019-03-12 0 1.050 0.920 1.050 0.900 1.050 15,000 14,750 0.9833 1.050 0.920 1.050 0.900 1.050 15,000 0.9833 -0.94%
2019-03-11 0 1.060 0.850 1.060 0.870 1.100 215,000 202,700 0.9428 1.060 0.850 1.060 0.870 1.100 215,000 0.9428 20.45%
2019-03-08 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - -2.22%
2019-03-07 0 0.900 0.670 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.670 0.900 0.900 0.900 10,000 0.9000 7.14%
2019-03-06 0 0.840 0.680 0.840 0.780 0.860 105,000 83,200 0.7924 0.840 0.680 0.840 0.780 0.860 105,000 0.7924 5.00%
2019-03-05 0 0.800 0.650 0.800 0.750 0.800 45,000 34,000 0.7556 0.800 0.650 0.800 0.750 0.800 45,000 0.7556 6.67%
2019-03-04 0 0.750 0.650 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.650 0.750 0.750 0.750 5,000 0.7500 2.74%
2019-03-01 0 0.730 0.680 0.730 0.740 0.810 95,000 71,050 0.7479 0.730 0.680 0.730 0.740 0.810 95,000 0.7479 -8.75%
2019-02-28 0 0.800 0.650 0.800 0.750 0.820 45,000 34,100 0.7578 0.800 0.650 0.800 0.750 0.820 45,000 0.7578 5.26%
2019-02-27 0 0.760 0.620 0.760 0.760 0.780 10,000 7,700 0.7700 0.760 0.620 0.760 0.760 0.780 10,000 0.7700 10.14%
2019-02-26 0 0.690 0.610 0.750 0.690 0.750 10,000 7,200 0.7200 0.690 0.610 0.750 0.690 0.750 10,000 0.7200 0.00%
2019-02-25 0 0.690 0.630 0.690 0.660 0.700 75,000 52,800 0.7040 0.690 0.630 0.690 0.660 0.700 75,000 0.7040 -1.43%
2019-02-22 0 0.700 0.610 0.700 0.680 0.700 10,000 6,900 0.6900 0.700 0.610 0.700 0.680 0.700 10,000 0.6900 4.48%
2019-02-21 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -2.90%
2019-02-20 0 0.690 0.630 0.700 0.560 0.690 30,000 19,000 0.6333 0.690 0.630 0.700 0.560 0.690 30,000 0.6333 -1.43%
2019-02-19 0 0.700 0.560 0.700 0.690 0.700 60,000 41,250 0.6875 0.700 0.560 0.700 0.690 0.700 60,000 0.6875 0.00%
2019-02-18 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2019-02-15 0 0.700 0.590 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.590 0.700 0.700 0.700 5,000 0.7000 1.45%
2019-02-14 0 0.690 0.560 0.690 - - 0 0 - 0.690 0.560 0.690 - - 0 - -1.43%
2019-02-13 0 0.700 0.590 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.590 0.700 0.700 0.700 5,000 0.7000 1.45%
2019-02-12 0 0.690 0.560 0.690 0.690 0.690 5,000 3,450 0.6900 0.690 0.560 0.690 0.690 0.690 5,000 0.6900 2.99%
2019-02-11 0 0.670 0.620 0.670 0.670 0.670 5,000 3,350 0.6700 0.670 0.620 0.670 0.670 0.670 5,000 0.6700 8.06%
2019-02-08 0 0.620 0.620 0.680 0.620 0.680 30,000 19,050 0.6350 0.620 0.620 0.680 0.620 0.680 30,000 0.6350 -8.82%
2019-02-04 0 0.680 0.610 0.680 0.610 0.690 115,000 71,650 0.6230 0.680 0.610 0.680 0.610 0.690 115,000 0.6230 -1.45%
2019-02-01 0 0.690 0.610 0.690 0.690 0.690 5,000 3,450 0.6900 0.690 0.610 0.690 0.690 0.690 5,000 0.6900 2.99%
2019-01-31 0 0.670 0.610 0.690 - - 0 0 - 0.670 0.610 0.690 - - 0 - 0.00%
2019-01-30 0 0.670 0.560 0.670 0.670 0.670 5,000 3,350 0.6700 0.670 0.560 0.670 0.670 0.670 5,000 0.6700 3.08%
2019-01-29 0 0.650 0.550 0.660 0.650 0.650 5,000 3,250 0.6500 0.650 0.550 0.660 0.650 0.650 5,000 0.6500 8.33%
2019-01-28 0 0.600 0.570 0.600 0.600 0.650 50,000 30,800 0.6160 0.600 0.570 0.600 0.600 0.650 50,000 0.6160 -7.69%
2019-01-25 0 0.650 0.610 0.650 0.650 0.650 5,000 3,250 0.6500 0.650 0.610 0.650 0.650 0.650 5,000 0.6500 1.56%
2019-01-24 0 0.640 0.600 0.640 0.640 0.640 5,000 3,200 0.6400 0.640 0.600 0.640 0.640 0.640 5,000 0.6400 3.23%
2019-01-23 0 0.620 0.600 0.640 0.590 0.620 125,000 77,000 0.6160 0.620 0.600 0.640 0.590 0.620 125,000 0.6160 0.00%
2019-01-22 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2019-01-21 0 0.620 0.590 0.620 0.600 0.620 50,000 30,300 0.6060 0.620 0.590 0.620 0.600 0.620 50,000 0.6060 0.00%
2019-01-18 0 0.620 0.590 0.640 0.620 0.620 5,000 3,100 0.6200 0.620 0.590 0.640 0.620 0.620 5,000 0.6200 5.08%
2019-01-17 0 0.590 0.560 0.590 0.580 0.610 55,000 32,400 0.5891 0.590 0.560 0.590 0.580 0.610 55,000 0.5891 1.72%
2019-01-16 0 0.580 0.530 0.580 0.520 0.600 130,000 73,050 0.5619 0.580 0.530 0.580 0.520 0.600 130,000 0.5619 1.75%
2019-01-15 0 0.570 0.480 0.570 0.570 0.570 5,000 2,850 0.5700 0.570 0.480 0.570 0.570 0.570 5,000 0.5700 5.56%
2019-01-14 0 0.540 0.470 0.550 0.540 0.540 470,000 253,800 0.5400 0.540 0.470 0.550 0.540 0.540 470,000 0.5400 3.85%
2019-01-11 0 0.520 0.495 0.520 0.520 0.530 210,000 109,250 0.5202 0.520 0.495 0.520 0.520 0.530 210,000 0.5202 1.96%
2019-01-10 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2019-01-09 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2019-01-08 0 0.510 0.485 0.510 0.510 0.510 5,000 2,550 0.5100 0.510 0.485 0.510 0.510 0.510 5,000 0.5100 0.00%
2019-01-07 0 0.510 0.510 0.540 0.470 0.500 50,000 24,700 0.4940 0.510 0.510 0.540 0.470 0.500 50,000 0.4940 0.00%
2019-01-04 0 0.510 0.470 0.530 - - 0 0 - 0.510 0.470 0.530 - - 0 - 0.00%
2019-01-03 0 0.510 0.455 0.520 0.510 0.510 5,000 2,550 0.5100 0.510 0.455 0.520 0.510 0.510 5,000 0.5100 6.25%
2019-01-02 0 0.480 0.460 0.500 0.450 0.480 45,000 21,075 0.4683 0.480 0.460 0.500 0.450 0.480 45,000 0.4683 2.13%
2018-12-31 0 0.470 0.445 0.485 0.430 0.485 125,000 58,625 0.4690 0.470 0.445 0.485 0.430 0.485 125,000 0.4690 2.17%
2018-12-28 0 0.460 0.445 0.460 0.440 0.500 715,000 329,275 0.4605 0.460 0.445 0.460 0.440 0.500 715,000 0.4605 -14.81%
2018-12-27 0 0.540 0.460 0.540 0.570 0.570 5,000 2,850 0.5700 0.540 0.460 0.540 0.570 0.570 5,000 0.5700 -3.57%
2018-12-24 0 0.560 0.470 0.600 0.560 0.560 5,000 2,800 0.5600 0.560 0.470 0.600 0.560 0.560 5,000 0.5600 5.66%
2018-12-21 0 0.530 0.570 0.590 - - 0 0 - 0.530 0.570 0.590 - - 0 - 0.00%
2018-12-20 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2018-12-19 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2018-12-18 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2018-12-17 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2018-12-14 0 0.530 0.480 0.590 - - 0 0 - 0.530 0.480 0.590 - - 0 - 0.00%
2018-12-13 0 0.530 0.490 0.590 - - 0 0 - 0.530 0.490 0.590 - - 0 - 0.00%
2018-12-12 0 0.530 0.495 0.590 - - 0 0 - 0.530 0.495 0.590 - - 0 - 0.00%
2018-12-11 0 0.530 0.495 0.590 - - 0 0 - 0.530 0.495 0.590 - - 0 - 0.00%
2018-12-10 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2018-12-07 0 0.530 0.530 0.640 0.520 0.520 30,000 15,600 0.5200 0.530 0.530 0.640 0.520 0.520 30,000 0.5200 -3.64%
2018-12-06 0 0.550 0.530 0.570 0.500 0.560 340,000 178,300 0.5244 0.550 0.530 0.570 0.500 0.560 340,000 0.5244 -15.38%
2018-12-05 0 0.650 0.530 0.660 0.650 0.650 5,000 3,250 0.6500 0.650 0.530 0.660 0.650 0.650 5,000 0.6500 8.33%
2018-12-04 0 0.600 0.530 0.600 0.475 0.620 220,000 135,175 0.6144 0.600 0.530 0.600 0.475 0.620 220,000 0.6144 11.11%
2018-12-03 0 0.540 0.465 0.600 - - 0 0 - 0.540 0.465 0.600 - - 0 - 0.00%
2018-11-30 0 0.540 0.465 0.560 - - 0 0 - 0.540 0.465 0.560 - - 0 - 0.00%
2018-11-29 0 0.540 0.465 0.560 - - 0 0 - 0.540 0.465 0.560 - - 0 - 0.00%
2018-11-28 0 0.540 0.530 0.550 0.530 0.540 30,000 16,000 0.5333 0.540 0.530 0.550 0.530 0.540 30,000 0.5333 3.85%
2018-11-27 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2018-11-26 0 0.520 0.450 0.610 - - 0 0 - 0.520 0.450 0.610 - - 0 - 0.00%
2018-11-23 0 0.520 0.450 0.610 - - 0 0 - 0.520 0.450 0.610 - - 0 - 0.00%
2018-11-22 0 0.520 0.450 0.610 - - 0 0 - 0.520 0.450 0.610 - - 0 - 0.00%
2018-11-21 0 0.520 0.450 0.610 - - 0 0 - 0.520 0.450 0.610 - - 0 - 0.00%
2018-11-20 0 0.520 0.450 0.610 - - 0 0 - 0.520 0.450 0.610 - - 0 - 0.00%
2018-11-19 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2018-11-16 0 0.520 0.520 0.570 0.510 0.580 130,000 69,300 0.5331 0.520 0.520 0.570 0.510 0.580 130,000 0.5331 -8.77%
2018-11-15 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2018-11-14 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2018-11-13 0 0.570 0.520 0.580 0.570 0.570 90,000 51,300 0.5700 0.570 0.520 0.580 0.570 0.570 90,000 0.5700 5.56%
2018-11-12 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2018-11-09 0 0.540 0.500 0.540 0.490 0.540 90,000 45,300 0.5033 0.540 0.500 0.540 0.490 0.540 90,000 0.5033 8.00%
2018-11-08 0 0.500 0.480 0.500 0.475 0.510 1,045,000 514,500 0.4923 0.500 0.480 0.500 0.475 0.510 1,045,000 0.4923 -1.96%
2018-11-07 0 0.510 0.500 0.510 0.500 0.570 620,000 330,000 0.5323 0.510 0.500 0.510 0.500 0.570 620,000 0.5323 -21.54%
2018-11-06 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2018-11-05 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2018-11-02 0 0.650 0.570 0.700 0.600 0.650 30,000 18,250 0.6083 0.650 0.570 0.700 0.600 0.650 30,000 0.6083 8.33%
2018-11-01 0 0.600 0.590 0.620 0.600 0.630 30,000 18,250 0.6083 0.600 0.590 0.620 0.600 0.630 30,000 0.6083 -4.76%
2018-10-31 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -3.08%
2018-10-30 0 0.650 0.570 0.650 0.600 0.650 80,000 48,350 0.6044 0.650 0.570 0.650 0.600 0.650 80,000 0.6044 -7.14%
2018-10-29 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2018-10-26 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2018-10-25 0 0.700 0.560 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.560 0.700 0.700 0.700 10,000 0.7000 0.00%
2018-10-24 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - -2.78%
2018-10-23 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2018-10-22 0 0.720 0.580 0.720 0.720 0.720 30,000 21,600 0.7200 0.720 0.580 0.720 0.720 0.720 30,000 0.7200 2.86%
2018-10-19 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2018-10-18 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2018-10-16 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2018-10-15 0 0.700 0.620 0.700 0.700 0.720 15,000 10,700 0.7133 0.700 0.620 0.700 0.700 0.720 15,000 0.7133 4.48%
2018-10-12 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2018-10-11 0 0.670 0.550 0.750 - - 0 0 - 0.670 0.550 0.750 - - 0 - 0.00%
2018-10-10 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2018-10-09 0 0.670 0.550 0.670 0.670 0.670 5,000 3,350 0.6700 0.670 0.550 0.670 0.670 0.670 5,000 0.6700 3.08%
2018-10-08 0 0.650 0.550 0.650 0.650 0.650 5,000 3,250 0.6500 0.650 0.550 0.650 0.650 0.650 5,000 0.6500 3.17%
2018-10-05 0 0.630 0.550 0.700 - - 0 0 - 0.630 0.550 0.700 - - 0 - 0.00%
2018-10-04 0 0.630 0.570 0.720 - - 0 0 - 0.630 0.570 0.720 - - 0 - 0.00%
2018-10-03 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 3.28%
2018-10-02 0 0.610 0.480 0.670 - - 0 0 - 0.610 0.480 0.670 - - 0 - 0.00%
2018-09-28 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 3.39%
2018-09-27 0 0.590 0.610 0.680 0.570 0.600 230,000 132,950 0.5780 0.590 0.610 0.680 0.570 0.600 230,000 0.5780 0.00%
2018-09-26 0 0.590 0.520 0.590 0.580 0.600 45,000 26,300 0.5844 0.590 0.520 0.590 0.580 0.600 45,000 0.5844 -1.67%
2018-09-24 0 0.600 0.530 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.530 0.600 0.600 0.600 20,000 0.6000 0.00%
2018-09-21 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2018-09-20 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.550 0.600 0.600 0.600 10,000 0.6000 -3.23%
2018-09-19 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2018-09-18 0 0.620 0.560 0.690 0.590 0.620 55,000 32,600 0.5927 0.620 0.560 0.690 0.590 0.620 55,000 0.5927 5.08%
2018-09-17 0 0.590 0.520 0.590 0.610 0.610 30,000 18,300 0.6100 0.590 0.520 0.590 0.610 0.610 30,000 0.6100 -3.28%
2018-09-14 0 0.610 0.560 0.610 0.600 0.610 35,000 21,050 0.6014 0.610 0.560 0.610 0.600 0.610 35,000 0.6014 -6.15%
2018-09-13 0 0.650 0.600 0.650 0.640 0.650 10,000 6,450 0.6450 0.650 0.600 0.650 0.640 0.650 10,000 0.6450 -2.99%
2018-09-12 0 0.670 0.560 0.670 0.670 0.680 10,000 6,750 0.6750 0.670 0.560 0.670 0.670 0.680 10,000 0.6750 -1.47%
2018-09-11 0 0.680 0.560 0.680 0.680 0.680 15,000 10,200 0.6800 0.680 0.560 0.680 0.680 0.680 15,000 0.6800 3.03%
2018-09-10 0 0.660 0.560 0.720 - - 0 0 - 0.660 0.560 0.720 - - 0 - 0.00%
2018-09-07 0 0.660 0.610 0.700 0.660 0.700 20,000 13,650 0.6825 0.660 0.610 0.700 0.660 0.700 20,000 0.6825 -2.94%
2018-09-06 0 0.680 0.580 0.710 - - 0 0 - 0.680 0.580 0.710 - - 0 - 0.00%
2018-09-05 0 0.680 0.580 0.710 - - 0 0 - 0.680 0.580 0.710 - - 0 - 0.00%
2018-09-04 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2018-09-03 0 0.680 0.600 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.600 0.700 0.680 0.680 10,000 0.6800 4.62%
2018-08-31 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2018-08-30 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2018-08-29 0 0.650 0.600 0.700 - - 5,000 3,350 0.6700 0.650 0.600 0.700 - - 5,000 0.6700 0.00%
2018-08-28 0 0.650 0.620 0.710 0.580 0.680 95,000 59,600 0.6274 0.650 0.620 0.710 0.580 0.680 95,000 0.6274 -9.72%
2018-08-27 0 0.720 0.540 0.720 0.720 0.720 5,000 3,600 0.7200 0.720 0.540 0.720 0.720 0.720 5,000 0.7200 -1.37%
2018-08-24 0 0.730 0.650 0.730 0.730 0.730 5,000 3,650 0.7300 0.730 0.650 0.730 0.730 0.730 5,000 0.7300 0.00%
2018-08-23 0 0.730 0.650 0.730 0.720 0.730 10,000 7,250 0.7250 0.730 0.650 0.730 0.720 0.730 10,000 0.7250 2.82%
2018-08-22 0 0.710 0.650 0.720 0.690 0.710 15,000 10,550 0.7033 0.710 0.650 0.720 0.690 0.710 15,000 0.7033 2.90%
2018-08-21 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-08-20 0 0.690 0.660 0.690 0.660 0.690 80,000 55,050 0.6881 0.690 0.660 0.690 0.660 0.690 80,000 0.6881 6.15%
2018-08-17 0 0.650 0.650 0.670 0.620 0.690 315,000 208,850 0.6630 0.650 0.650 0.670 0.620 0.690 315,000 0.6630 -13.33%
2018-08-16 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - -1.32%
2018-08-15 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2018-08-14 0 0.760 0.660 0.760 - - 20,000 13,800 0.6900 0.760 0.660 0.760 - - 20,000 0.6900 0.00%
2018-08-13 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - -1.30%
2018-08-10 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2018-08-09 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - -1.28%
2018-08-08 0 0.780 0.630 0.780 - - 0 0 - 0.780 0.630 0.780 - - 0 - 0.00%
2018-08-07 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2018-08-06 0 0.780 0.640 0.780 - - 0 0 - 0.780 0.640 0.780 - - 0 - 0.00%
2018-08-03 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2018-08-02 0 0.780 0.660 0.780 - - 0 0 - 0.780 0.660 0.780 - - 0 - 0.00%
2018-08-01 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2018-07-31 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - -2.50%
2018-07-30 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2018-07-27 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2018-07-26 0 0.800 0.730 0.800 0.800 0.800 5,000 4,000 0.8000 0.800 0.730 0.800 0.800 0.800 5,000 0.8000 1.27%
2018-07-25 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2018-07-24 0 0.790 0.740 0.820 0.770 0.790 50,000 38,600 0.7720 0.790 0.740 0.820 0.770 0.790 50,000 0.7720 2.60%
2018-07-23 0 0.770 0.760 0.780 0.690 0.770 745,000 535,400 0.7187 0.770 0.760 0.780 0.690 0.770 745,000 0.7187 -7.23%
2018-07-20 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2018-07-19 0 0.830 0.600 0.860 - - 0 0 - 0.830 0.600 0.860 - - 0 - 0.00%
2018-07-18 0 0.830 0.730 0.860 - - 0 0 - 0.830 0.730 0.860 - - 0 - 0.00%
2018-07-17 0 0.830 0.720 0.860 - - 0 0 - 0.830 0.720 0.860 - - 0 - 0.00%
2018-07-16 0 0.830 0.830 0.870 0.830 0.840 100,000 83,050 0.8305 0.830 0.830 0.870 0.830 0.840 100,000 0.8305 0.00%
2018-07-13 0 0.830 0.600 0.850 - - 1,000 570 0.5700 0.830 0.600 0.850 - - 1,000 0.5700 0.00%
2018-07-12 0 0.830 0.720 0.870 - - 0 0 - 0.830 0.720 0.870 - - 0 - 0.00%
2018-07-11 0 0.830 0.720 0.870 - - 0 0 - 0.830 0.720 0.870 - - 0 - 0.00%
2018-07-10 0 0.830 0.710 0.870 - - 0 0 - 0.830 0.710 0.870 - - 0 - 0.00%
2018-07-09 0 0.830 0.710 0.880 - - 0 0 - 0.830 0.710 0.880 - - 0 - 0.00%
2018-07-06 0 0.830 0.830 0.880 - - 10,000 8,100 0.8100 0.830 0.830 0.880 - - 10,000 0.8100 2.47%
2018-07-05 0 0.810 0.770 0.870 - - 0 0 - 0.810 0.770 0.870 - - 0 - 0.00%
2018-07-04 0 0.810 0.770 0.820 0.780 0.830 120,000 96,850 0.8071 0.810 0.770 0.820 0.780 0.830 120,000 0.8071 -11.96%
2018-07-03 0 0.920 0.800 0.930 - - 0 0 - 0.920 0.800 0.930 - - 0 - 0.00%
2018-06-29 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2018-06-28 0 0.920 0.870 0.920 0.800 0.920 15,000 13,100 0.8733 0.920 0.870 0.920 0.800 0.920 15,000 0.8733 4.55%
2018-06-27 0 0.880 0.800 0.930 - - 0 0 - 0.880 0.800 0.930 - - 0 - 0.00%
2018-06-26 0 0.880 0.810 0.940 - - 0 0 - 0.880 0.810 0.940 - - 0 - 0.00%
2018-06-25 0 0.880 0.860 0.920 0.800 0.940 30,000 26,600 0.8867 0.880 0.860 0.920 0.800 0.940 30,000 0.8867 0.00%
2018-06-22 0 0.880 0.790 0.920 - - 0 0 - 0.880 0.790 0.920 - - 0 - 0.00%
2018-06-21 0 0.880 0.790 0.920 - - 0 0 - 0.880 0.790 0.920 - - 0 - 0.00%
2018-06-20 0 0.880 0.800 0.920 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2018-06-19 0 0.880 0.800 0.920 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2018-06-15 0 0.880 0.870 0.910 0.830 0.880 125,000 105,250 0.8420 0.880 0.870 0.910 0.830 0.880 125,000 0.8420 3.53%
2018-06-14 0 0.850 0.820 0.860 0.820 0.860 175,000 147,800 0.8446 0.850 0.820 0.860 0.820 0.860 175,000 0.8446 -3.41%
2018-06-13 0 0.880 0.880 0.890 0.850 0.880 70,000 60,100 0.8586 0.880 0.880 0.890 0.850 0.880 70,000 0.8586 -2.22%
2018-06-12 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2018-06-11 0 0.900 0.860 0.900 0.860 0.900 30,000 26,650 0.8883 0.900 0.860 0.900 0.860 0.900 30,000 0.8883 -1.10%
2018-06-08 0 0.910 0.910 0.960 0.900 0.920 405,000 368,350 0.9095 0.910 0.910 0.960 0.900 0.920 405,000 0.9095 -1.09%
2018-06-07 0 0.920 0.910 0.950 0.910 0.920 245,000 225,350 0.9198 0.920 0.910 0.950 0.910 0.920 245,000 0.9198 -1.08%
2018-06-06 0 0.930 0.930 0.940 0.910 0.950 110,000 100,750 0.9159 0.930 0.930 0.940 0.910 0.950 110,000 0.9159 -7.92%
2018-06-05 0 1.010 0.960 1.010 - - 0 0 - 1.010 0.960 1.010 - - 0 - -0.98%
2018-06-04 0 1.020 0.920 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 0.920 1.020 1.020 1.020 10,000 1.0200 7.37%
2018-06-01 0 0.950 0.910 0.980 - - 10 9 0.9000 0.950 0.910 0.980 - - 10 0.9000 0.00%
2018-05-31 0 0.950 0.910 0.980 - - 0 0 - 0.950 0.910 0.980 - - 0 - 0.00%
2018-05-30 0 0.950 0.910 0.980 0.950 0.970 10,000 9,600 0.9600 0.950 0.910 0.980 0.950 0.970 10,000 0.9600 4.40%
2018-05-29 0 0.910 0.910 0.970 0.900 0.910 90,000 81,300 0.9033 0.910 0.910 0.970 0.900 0.910 90,000 0.9033 -7.14%
2018-05-28 0 0.980 0.900 0.980 - - 32,000 27,520 0.8600 0.980 0.900 0.980 - - 32,000 0.8600 0.00%
2018-05-25 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2018-05-24 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2018-05-23 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2018-05-21 0 0.980 0.920 0.980 0.980 1.000 10,000 9,900 0.9900 0.980 0.920 0.980 0.980 1.000 10,000 0.9900 -2.00%
2018-05-18 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2018-05-17 0 1.000 0.930 1.120 - - 0 0 - 1.000 0.930 1.120 - - 0 - 0.00%
2018-05-16 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - -1.96%
2018-05-15 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - 0.00%
2018-05-14 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - 0.00%
2018-05-11 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - 0.00%
2018-05-10 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - 0.00%
2018-05-09 0 1.020 0.910 1.020 - - 0 0 - 1.020 0.910 1.020 - - 0 - -0.97%
2018-05-08 0 1.030 0.910 1.050 - - 0 0 - 1.030 0.910 1.050 - - 0 - 0.00%
2018-05-07 0 1.030 0.940 1.190 - - 0 0 - 1.030 0.940 1.190 - - 0 - 0.00%
2018-05-04 0 1.030 0.970 1.080 - - 0 0 - 1.030 0.970 1.080 - - 0 - 0.00%
2018-05-03 0 1.030 0.930 1.180 - - 0 0 - 1.030 0.930 1.180 - - 0 - 0.00%
2018-05-02 0 1.030 0.930 1.200 - - 0 0 - 1.030 0.930 1.200 - - 0 - 0.00%
2018-04-30 0 1.030 0.940 1.200 - - 0 0 - 1.030 0.940 1.200 - - 0 - 0.00%
2018-04-27 0 1.030 0.970 1.180 - - 0 0 - 1.030 0.970 1.180 - - 0 - 0.00%
2018-04-26 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - -0.96%
2018-04-25 0 1.040 0.970 1.050 - - 0 0 - 1.040 0.970 1.050 - - 0 - 0.00%
2018-04-24 0 1.040 0.930 1.040 1.040 1.040 25,000 26,000 1.0400 1.040 0.930 1.040 1.040 1.040 25,000 1.0400 4.00%
2018-04-23 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2018-04-20 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2018-04-19 0 1.000 0.920 1.150 - - 0 0 - 1.000 0.920 1.150 - - 0 - 0.00%
2018-04-18 0 1.000 0.920 1.150 0.920 1.000 45,000 42,350 0.9411 1.000 0.920 1.150 0.920 1.000 45,000 0.9411 0.00%
2018-04-17 0 1.000 0.920 1.150 - - 0 0 - 1.000 0.920 1.150 - - 0 - 0.00%
2018-04-16 0 1.000 0.910 1.140 0.900 1.000 25,000 23,000 0.9200 1.000 0.910 1.140 0.900 1.000 25,000 0.9200 1.01%
2018-04-13 0 0.990 0.950 1.000 0.990 1.000 25,000 24,800 0.9920 0.990 0.950 1.000 0.990 1.000 25,000 0.9920 -1.00%
2018-04-12 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2018-04-11 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2018-04-10 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.950 1.000 1.000 1.000 10,000 1.0000 2.04%
2018-04-09 0 0.980 0.950 0.980 1.000 1.000 10,000 10,000 1.0000 0.980 0.950 0.980 1.000 1.000 10,000 1.0000 6.52%
2018-04-06 0 0.920 0.910 0.920 0.920 0.930 25,000 23,100 0.9240 0.920 0.910 0.920 0.920 0.930 25,000 0.9240 -5.15%
2018-04-04 0 0.970 0.970 1.000 0.910 0.910 10,000 9,100 0.9100 0.970 0.970 1.000 0.910 0.910 10,000 0.9100 -5.83%
2018-04-03 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2018-03-29 0 1.030 0.980 1.050 - - 0 0 - 1.030 0.980 1.050 - - 0 - 0.00%
2018-03-28 0 1.030 0.980 1.080 - - 0 0 - 1.030 0.980 1.080 - - 0 - 0.00%
2018-03-27 0 1.030 0.940 1.030 - - 0 0 - 1.030 0.940 1.030 - - 0 - -0.96%
2018-03-26 0 1.040 1.000 1.040 1.040 1.040 45,000 46,800 1.0400 1.040 1.000 1.040 1.040 1.040 45,000 1.0400 4.00%
2018-03-23 0 1.000 0.960 1.050 1.000 1.000 55,000 55,000 1.0000 1.000 0.960 1.050 1.000 1.000 55,000 1.0000 0.00%
2018-03-22 0 1.000 0.980 1.040 1.000 1.080 80,000 83,850 1.0481 1.000 0.980 1.040 1.000 1.080 80,000 1.0481 -7.41%
2018-03-21 0 1.080 1.050 1.090 1.010 1.080 85,000 87,750 1.0324 1.080 1.050 1.090 1.010 1.080 85,000 1.0324 8.00%
2018-03-20 0 1.000 0.990 1.020 0.990 1.030 80,000 80,750 1.0094 1.000 0.990 1.020 0.990 1.030 80,000 1.0094 -4.76%
2018-03-19 0 1.050 1.010 1.050 1.010 1.050 145,000 148,700 1.0255 1.050 1.010 1.050 1.010 1.050 145,000 1.0255 -2.78%
2018-03-16 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2018-03-15 0 1.080 1.080 1.090 1.080 1.080 70,000 75,600 1.0800 1.080 1.080 1.090 1.080 1.080 70,000 1.0800 -2.70%
2018-03-14 0 1.110 1.040 1.110 - - 0 0 - 1.110 1.040 1.110 - - 0 - 0.00%
2018-03-13 0 1.110 1.070 1.160 1.030 1.110 120,000 131,700 1.0975 1.110 1.070 1.160 1.030 1.110 120,000 1.0975 7.77%
2018-03-12 0 1.030 1.010 1.090 1.000 1.100 55,000 56,100 1.0200 1.030 1.010 1.090 1.000 1.100 55,000 1.0200 -7.21%
2018-03-09 0 1.110 1.110 1.140 1.110 1.120 10,000 11,150 1.1150 1.110 1.110 1.140 1.110 1.120 10,000 1.1150 -3.48%
2018-03-08 0 1.150 1.100 1.280 - - 0 0 - 1.150 1.100 1.280 - - 0 - 0.00%
2018-03-07 0 1.150 1.100 1.320 - - 0 0 - 1.150 1.100 1.320 - - 0 - 0.00%
2018-03-06 0 1.150 1.100 1.320 - - 0 0 - 1.150 1.100 1.320 - - 0 - 0.00%
2018-03-05 0 1.150 1.110 1.300 - - 0 0 - 1.150 1.110 1.300 - - 0 - 0.00%
2018-03-02 0 1.150 1.100 1.250 - - 0 0 - 1.150 1.100 1.250 - - 0 - 0.00%
2018-03-01 0 1.150 1.100 1.300 - - 0 0 - 1.150 1.100 1.300 - - 0 - 0.00%
2018-02-28 0 1.150 1.100 1.220 - - 0 0 - 1.150 1.100 1.220 - - 0 - 0.00%
2018-02-27 0 1.150 1.120 1.230 - - 0 0 - 1.150 1.120 1.230 - - 0 - 0.00%
2018-02-26 0 1.150 1.120 1.230 - - 0 0 - 1.150 1.120 1.230 - - 0 - 0.00%
2018-02-23 0 1.150 1.100 1.200 1.150 1.220 30,000 35,850 1.1950 1.150 1.100 1.200 1.150 1.220 30,000 1.1950 -5.74%
2018-02-22 0 1.220 1.190 1.220 1.180 1.220 15,000 17,900 1.1933 1.220 1.190 1.220 1.180 1.220 15,000 1.1933 -9.63%
2018-02-21 0 1.350 1.120 1.350 1.350 1.350 5,000 6,750 1.3500 1.350 1.120 1.350 1.350 1.350 5,000 1.3500 9.76%
2018-02-20 0 1.230 1.050 1.230 - - 0 0 - 1.230 1.050 1.230 - - 0 - -1.60%
2018-02-15 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -4.58%
2018-02-14 0 1.310 1.180 1.310 1.180 1.320 30,000 36,100 1.2033 1.310 1.180 1.310 1.180 1.320 30,000 1.2033 11.02%
2018-02-13 0 1.180 1.100 1.180 1.180 1.180 5,000 5,900 1.1800 1.180 1.100 1.180 1.180 1.180 5,000 1.1800 -0.84%
2018-02-12 0 1.190 1.080 1.190 1.180 1.190 100,000 118,800 1.1880 1.190 1.080 1.190 1.180 1.190 100,000 1.1880 0.00%
2018-02-09 0 1.190 1.060 1.190 1.050 1.190 15,000 16,950 1.1300 1.190 1.060 1.190 1.050 1.190 15,000 1.1300 -0.83%
2018-02-08 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2018-02-07 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2018-02-06 0 1.200 1.100 1.200 1.150 1.200 14,000 16,270 1.1621 1.200 1.100 1.200 1.150 1.200 14,000 1.1621 -4.76%
2018-02-05 0 1.260 1.120 1.260 - - 0 0 - 1.260 1.120 1.260 - - 0 - 0.00%
2018-02-02 0 1.260 1.150 1.260 1.260 1.280 10,000 12,700 1.2700 1.260 1.150 1.260 1.260 1.280 10,000 1.2700 11.50%
2018-02-01 0 1.130 1.110 1.280 - - 0 0 - 1.130 1.110 1.280 - - 0 - 0.00%
2018-01-31 0 1.130 1.100 1.150 1.120 1.160 90,000 103,450 1.1494 1.130 1.100 1.150 1.120 1.160 90,000 1.1494 -2.59%
2018-01-30 0 1.160 1.150 1.250 1.160 1.160 20,000 23,200 1.1600 1.160 1.150 1.250 1.160 1.160 20,000 1.1600 0.00%
2018-01-29 0 1.160 1.160 1.280 - - 0 0 - 1.160 1.160 1.280 - - 0 - 0.00%
2018-01-26 0 1.160 1.140 1.160 1.160 1.160 5,000 5,800 1.1600 1.160 1.140 1.160 1.160 1.160 5,000 1.1600 -0.85%
2018-01-25 0 1.170 1.150 1.200 - - 0 0 - 1.170 1.150 1.200 - - 0 - 0.00%
2018-01-24 0 1.170 1.160 1.280 1.170 1.170 20,000 23,400 1.1700 1.170 1.160 1.280 1.170 1.170 20,000 1.1700 0.00%
2018-01-23 0 1.170 1.150 1.250 1.170 1.180 125,000 147,050 1.1764 1.170 1.150 1.250 1.170 1.180 125,000 1.1764 -0.85%
2018-01-22 0 1.180 1.170 1.220 1.050 1.180 40,000 45,800 1.1450 1.180 1.170 1.220 1.050 1.180 40,000 1.1450 2.61%
2018-01-19 0 1.150 1.150 1.250 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2018-01-18 0 1.150 1.150 1.370 1.150 1.150 20,000 23,000 1.1500 1.150 1.150 1.370 1.150 1.150 20,000 1.1500 -8.00%
2018-01-17 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-01-16 0 1.250 1.150 1.290 1.240 1.250 15,000 18,650 1.2433 1.250 1.150 1.290 1.240 1.250 15,000 1.2433 9.65%
2018-01-15 0 1.140 1.130 1.150 1.130 1.140 15,000 17,050 1.1367 1.140 1.130 1.150 1.130 1.140 15,000 1.1367 1.79%
2018-01-12 0 1.120 1.120 1.200 - - 0 0 - 1.120 1.120 1.200 - - 0 - 0.00%
2018-01-11 0 1.120 1.120 1.230 1.100 1.150 140,000 159,400 1.1386 1.120 1.120 1.230 1.100 1.150 140,000 1.1386 -2.61%
2018-01-10 0 1.150 1.110 1.200 1.150 1.150 45,000 51,750 1.1500 1.150 1.110 1.200 1.150 1.150 45,000 1.1500 2.68%
2018-01-09 0 1.120 1.110 1.160 1.120 1.120 5,000 5,600 1.1200 1.120 1.110 1.160 1.120 1.120 5,000 1.1200 0.00%
2018-01-08 0 1.120 1.110 1.300 - - 0 0 - 1.120 1.110 1.300 - - 0 - 0.00%
2018-01-05 0 1.120 1.120 1.300 - - 0 0 - 1.120 1.120 1.300 - - 0 - 0.00%
2018-01-04 0 1.120 1.020 1.200 1.110 1.120 35,000 39,100 1.1171 1.120 1.020 1.200 1.110 1.120 35,000 1.1171 5.66%
2018-01-03 0 1.060 0.910 1.120 - - 0 0 - 1.060 0.910 1.120 - - 0 - 0.00%
2018-01-02 0 1.060 1.050 1.120 - - 0 0 - 1.060 1.050 1.120 - - 0 - 0.00%
2017-12-29 0 1.060 1.050 1.240 - - 0 0 - 1.060 1.050 1.240 - - 0 - 0.00%
2017-12-28 0 1.060 1.030 1.240 - - 0 0 - 1.060 1.030 1.240 - - 0 - 0.00%
2017-12-27 0 1.060 1.000 1.220 1.050 1.060 125,000 132,250 1.0580 1.060 1.000 1.220 1.050 1.060 125,000 1.0580 1.92%
2017-12-22 0 1.040 1.040 1.220 1.030 1.030 15,000 15,450 1.0300 1.040 1.040 1.220 1.030 1.030 15,000 1.0300 -1.89%
2017-12-21 0 1.060 1.030 1.220 - - 0 0 - 1.060 1.030 1.220 - - 0 - 0.00%
2017-12-20 0 1.060 1.030 1.200 - - 0 0 - 1.060 1.030 1.200 - - 0 - 0.00%
2017-12-19 0 1.060 1.050 1.220 - - 0 0 - 1.060 1.050 1.220 - - 0 - 0.00%
2017-12-18 0 1.060 1.050 1.220 - - 0 0 - 1.060 1.050 1.220 - - 0 - 0.00%
2017-12-15 0 1.060 1.000 1.220 - - 0 0 - 1.060 1.000 1.220 - - 0 - 0.00%
2017-12-14 0 1.060 1.020 1.220 - - 0 0 - 1.060 1.020 1.220 - - 0 - 0.00%
2017-12-13 0 1.060 1.000 1.220 - - 0 0 - 1.060 1.000 1.220 - - 0 - 0.00%
2017-12-12 0 1.060 1.050 1.220 1.060 1.060 10,000 10,600 1.0600 1.060 1.050 1.220 1.060 1.060 10,000 1.0600 -0.93%
2017-12-11 0 1.070 1.010 1.210 - - 0 0 - 1.070 1.010 1.210 - - 0 - 0.00%
2017-12-08 0 1.070 1.000 1.090 1.060 1.070 40,000 42,500 1.0625 1.070 1.000 1.090 1.060 1.070 40,000 1.0625 -1.83%
2017-12-07 0 1.090 1.020 1.220 - - 0 0 - 1.090 1.020 1.220 - - 0 - 0.00%
2017-12-06 0 1.090 1.070 1.220 - - 0 0 - 1.090 1.070 1.220 - - 0 - 0.00%
2017-12-05 0 1.090 1.080 1.220 1.090 1.090 40,000 43,600 1.0900 1.090 1.080 1.220 1.090 1.090 40,000 1.0900 0.00%
2017-12-04 0 1.090 1.000 1.220 - - 0 0 - 1.090 1.000 1.220 - - 0 - 0.00%
2017-12-01 0 1.090 1.050 1.130 1.090 1.100 10,000 10,950 1.0950 1.090 1.050 1.130 1.090 1.100 10,000 1.0950 -1.80%
2017-11-30 0 1.110 1.100 1.140 1.110 1.150 55,000 62,800 1.1418 1.110 1.100 1.140 1.110 1.150 55,000 1.1418 -1.77%
2017-11-29 0 1.130 1.120 1.130 - - 60 64 1.0667 1.130 1.120 1.130 - - 60 1.0667 0.00%
2017-11-28 0 1.130 1.120 1.150 1.120 1.140 205,000 231,650 1.1300 1.130 1.120 1.150 1.120 1.140 205,000 1.1300 -0.88%
2017-11-27 0 1.140 1.130 1.140 1.140 1.140 30,000 34,200 1.1400 1.140 1.130 1.140 1.140 1.140 30,000 1.1400 0.88%
2017-11-24 0 1.130 1.120 1.130 1.120 1.150 260,000 292,250 1.1240 1.130 1.120 1.130 1.120 1.150 260,000 1.1240 0.89%
2017-11-23 0 1.120 1.120 1.190 1.120 1.120 50,000 56,000 1.1200 1.120 1.120 1.190 1.120 1.120 50,000 1.1200 0.90%
2017-11-22 0 1.110 1.110 1.200 1.100 1.160 405,000 461,450 1.1394 1.110 1.110 1.200 1.100 1.160 405,000 1.1394 2.78%
2017-11-21 0 1.080 1.080 1.280 1.080 1.160 60,000 65,200 1.0867 1.080 1.080 1.280 1.080 1.160 60,000 1.0867 -0.92%
2017-11-20 0 1.090 1.090 1.200 1.090 1.160 55,000 63,000 1.1455 1.090 1.090 1.200 1.090 1.160 55,000 1.1455 0.00%
2017-11-17 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.93%
2017-11-16 0 1.080 1.080 1.150 1.080 1.080 155,000 167,400 1.0800 1.080 1.080 1.150 1.080 1.080 155,000 1.0800 0.00%
2017-11-15 0 1.080 1.060 1.200 1.080 1.080 50,000 54,000 1.0800 1.080 1.060 1.200 1.080 1.080 50,000 1.0800 -2.70%
2017-11-14 0 1.110 1.050 1.200 1.100 1.110 40,000 44,300 1.1075 1.110 1.050 1.200 1.100 1.110 40,000 1.1075 0.00%
2017-11-13 0 1.110 1.110 1.200 1.110 1.110 55,000 61,050 1.1100 1.110 1.110 1.200 1.110 1.110 55,000 1.1100 3.74%
2017-11-10 0 1.070 1.070 1.180 1.050 1.050 60,000 63,000 1.0500 1.070 1.070 1.180 1.050 1.050 60,000 1.0500 -3.60%
2017-11-09 0 1.110 1.100 1.170 1.020 1.120 65,000 69,750 1.0731 1.110 1.100 1.170 1.020 1.120 65,000 1.0731 -0.89%
2017-11-08 0 1.120 1.100 1.200 - - 0 0 - 1.120 1.100 1.200 - - 0 - 0.00%
2017-11-07 0 1.120 1.100 1.200 - - 0 0 - 1.120 1.100 1.200 - - 0 - 0.00%
2017-11-06 0 1.120 1.120 1.200 1.100 1.100 35,000 38,500 1.1000 1.120 1.120 1.200 1.100 1.100 35,000 1.1000 -2.61%
2017-11-03 0 1.150 1.150 1.230 - - 0 0 - 1.150 1.150 1.230 - - 0 - 0.00%
2017-11-02 0 1.150 1.150 1.230 1.130 1.130 5,000 5,650 1.1300 1.150 1.150 1.230 1.130 1.130 5,000 1.1300 -0.86%
2017-11-01 0 1.160 1.150 1.230 - - 0 0 - 1.160 1.150 1.230 - - 0 - 0.00%
2017-10-31 0 1.160 1.160 1.200 1.160 1.160 20,000 23,200 1.1600 1.160 1.160 1.200 1.160 1.160 20,000 1.1600 -3.33%
2017-10-30 0 1.200 1.180 1.290 1.190 1.200 150,000 179,650 1.1977 1.200 1.180 1.290 1.190 1.200 150,000 1.1977 0.00%
2017-10-27 0 1.200 1.200 1.330 1.200 1.210 85,000 102,600 1.2071 1.200 1.200 1.330 1.200 1.210 85,000 1.2071 -0.83%
2017-10-26 0 1.210 1.210 1.320 1.180 1.210 20,000 23,900 1.1950 1.210 1.210 1.320 1.180 1.210 20,000 1.1950 0.00%
2017-10-25 0 1.210 1.200 1.400 1.210 1.210 60,000 72,600 1.2100 1.210 1.200 1.400 1.210 1.210 60,000 1.2100 0.83%
2017-10-24 0 1.200 1.160 1.200 1.200 1.200 125,000 150,000 1.2000 1.200 1.160 1.200 1.200 1.200 125,000 1.2000 0.00%
2017-10-23 0 1.200 1.180 1.230 1.190 1.200 30,000 35,950 1.1983 1.200 1.180 1.230 1.190 1.200 30,000 1.1983 0.00%
2017-10-20 0 1.200 1.160 1.200 1.230 1.230 10,000 12,300 1.2300 1.200 1.160 1.200 1.230 1.230 10,000 1.2300 1.69%
2017-10-19 0 1.180 1.180 1.250 1.170 1.190 45,000 53,150 1.1811 1.180 1.180 1.250 1.170 1.190 45,000 1.1811 -4.07%
2017-10-18 0 1.230 1.160 1.270 1.210 1.230 140,000 170,800 1.2200 1.230 1.160 1.270 1.210 1.230 140,000 1.2200 2.50%
2017-10-17 0 1.200 1.200 1.270 1.120 1.180 95,000 111,150 1.1700 1.200 1.200 1.270 1.120 1.180 95,000 1.1700 0.00%
2017-10-16 0 1.200 1.150 1.350 1.200 1.200 5,000 6,000 1.2000 1.200 1.150 1.350 1.200 1.200 5,000 1.2000 -1.64%
2017-10-13 0 1.220 1.210 1.250 1.210 1.220 50,000 60,950 1.2190 1.220 1.210 1.250 1.210 1.220 50,000 1.2190 0.83%
2017-10-12 0 1.210 1.210 1.330 1.160 1.160 5,000 5,800 1.1600 1.210 1.210 1.330 1.160 1.160 5,000 1.1600 -3.20%
2017-10-11 0 1.250 1.250 1.370 - - 0 0 - 1.250 1.250 1.370 - - 0 - 0.00%
2017-10-10 0 1.250 1.170 1.250 1.250 1.250 45,000 56,250 1.2500 1.250 1.170 1.250 1.250 1.250 45,000 1.2500 0.81%
2017-10-09 0 1.240 1.180 1.240 1.240 1.240 10,000 12,400 1.2400 1.240 1.180 1.240 1.240 1.240 10,000 1.2400 -2.36%
2017-10-06 0 1.270 1.180 1.280 - - 0 0 - 1.270 1.180 1.280 - - 0 - 0.00%
2017-10-04 0 1.270 1.230 1.350 1.140 1.270 60,000 73,050 1.2175 1.270 1.230 1.350 1.140 1.270 60,000 1.2175 0.00%
2017-10-03 0 1.270 1.200 1.300 1.250 1.270 15,000 18,950 1.2633 1.270 1.200 1.300 1.250 1.270 15,000 1.2633 4.96%
2017-09-29 0 1.210 1.210 1.250 1.160 1.210 90,000 108,150 1.2017 1.210 1.210 1.250 1.160 1.210 90,000 1.2017 -4.72%
2017-09-28 0 1.270 1.200 1.270 1.280 1.280 5,000 6,400 1.2800 1.270 1.200 1.270 1.280 1.280 5,000 1.2800 1.60%
2017-09-27 0 1.250 1.180 1.290 1.220 1.250 65,000 80,800 1.2431 1.250 1.180 1.290 1.220 1.250 65,000 1.2431 2.46%
2017-09-26 0 1.220 1.180 1.300 1.200 1.220 115,000 139,950 1.2170 1.220 1.180 1.300 1.200 1.220 115,000 1.2170 0.00%
2017-09-25 0 1.220 1.220 1.270 1.220 1.220 15,000 18,300 1.2200 1.220 1.220 1.270 1.220 1.220 15,000 1.2200 2.52%
2017-09-22 0 1.190 1.190 1.300 1.180 1.180 5,000 5,900 1.1800 1.190 1.190 1.300 1.180 1.180 5,000 1.1800 -5.56%
2017-09-21 0 1.260 1.230 1.290 1.260 1.260 10,000 12,600 1.2600 1.260 1.230 1.290 1.260 1.260 10,000 1.2600 0.00%
2017-09-20 0 1.260 1.260 1.300 1.220 1.220 5,000 6,100 1.2200 1.260 1.260 1.300 1.220 1.220 5,000 1.2200 0.80%
2017-09-19 0 1.250 1.310 1.330 1.250 1.250 5,000 6,250 1.2500 1.250 1.310 1.330 1.250 1.250 5,000 1.2500 -3.85%
2017-09-18 0 1.300 1.200 1.350 1.290 1.300 85,000 110,250 1.2971 1.300 1.200 1.350 1.290 1.300 85,000 1.2971 -0.76%
2017-09-15 0 1.310 1.240 1.350 1.240 1.310 20,000 25,350 1.2675 1.310 1.240 1.350 1.240 1.310 20,000 1.2675 2.34%
2017-09-14 0 1.280 1.280 1.290 1.240 1.270 105,000 132,600 1.2629 1.280 1.280 1.290 1.240 1.270 105,000 1.2629 0.79%
2017-09-13 0 1.270 1.240 1.300 1.270 1.270 40,000 50,800 1.2700 1.270 1.240 1.300 1.270 1.270 40,000 1.2700 0.79%
2017-09-12 0 1.260 1.260 1.350 1.180 1.260 50,000 61,100 1.2220 1.260 1.260 1.350 1.180 1.260 50,000 1.2220 0.00%
2017-09-11 0 1.260 1.230 1.260 1.210 1.260 135,000 167,500 1.2407 1.260 1.230 1.260 1.210 1.260 135,000 1.2407 0.00%
2017-09-08 0 1.260 1.260 1.330 1.240 1.240 5,000 6,200 1.2400 1.260 1.260 1.330 1.240 1.240 5,000 1.2400 0.00%
2017-09-07 0 1.260 1.250 1.290 1.250 1.260 55,000 69,050 1.2555 1.260 1.250 1.290 1.250 1.260 55,000 1.2555 -8.70%
2017-09-06 0 1.380 1.250 1.380 1.400 1.450 15,000 21,250 1.4167 1.380 1.250 1.380 1.400 1.450 15,000 1.4167 4.55%
2017-09-05 0 1.320 1.270 1.350 1.260 1.320 20,000 25,700 1.2850 1.320 1.270 1.350 1.260 1.320 20,000 1.2850 0.76%
2017-09-04 0 1.310 1.310 1.350 1.270 1.290 10,000 12,800 1.2800 1.310 1.310 1.350 1.270 1.290 10,000 1.2800 -3.68%
2017-09-01 0 1.360 1.230 1.360 1.200 1.360 160,000 207,300 1.2956 1.360 1.230 1.360 1.200 1.360 160,000 1.2956 6.25%
2017-08-31 0 1.280 1.250 1.280 1.280 1.280 55,000 70,400 1.2800 1.280 1.250 1.280 1.280 1.280 55,000 1.2800 1.59%
2017-08-30 0 1.260 1.260 1.290 1.180 1.250 155,000 185,200 1.1948 1.260 1.260 1.290 1.180 1.250 155,000 1.1948 -2.33%
2017-08-29 0 1.290 1.290 1.360 1.200 1.270 15,000 18,650 1.2433 1.290 1.290 1.360 1.200 1.270 15,000 1.2433 -5.15%
2017-08-28 0 1.360 1.250 1.380 1.220 1.360 10,000 12,900 1.2900 1.360 1.250 1.380 1.220 1.360 10,000 1.2900 3.82%
2017-08-25 0 1.310 1.300 1.400 1.300 1.350 60,000 78,900 1.3150 1.310 1.300 1.400 1.300 1.350 60,000 1.3150 -2.96%
2017-08-24 0 1.350 1.350 1.380 1.320 1.450 25,000 35,600 1.4240 1.350 1.350 1.380 1.320 1.450 25,000 1.4240 -2.17%
2017-08-22 0 1.380 1.260 1.380 - - 0 0 - 1.380 1.260 1.380 - - 0 - -1.43%
2017-08-21 0 1.400 1.210 1.450 - - 0 0 - 1.400 1.210 1.450 - - 0 - 0.00%
2017-08-18 0 1.400 1.300 1.400 1.380 1.400 75,000 104,700 1.3960 1.400 1.300 1.400 1.380 1.400 75,000 1.3960 0.00%
2017-08-17 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2017-08-16 0 1.400 1.380 1.430 1.400 1.400 20,000 28,000 1.4000 1.400 1.380 1.430 1.400 1.400 20,000 1.4000 -3.45%
2017-08-15 0 1.450 1.410 1.450 1.430 1.450 150,000 217,300 1.4487 1.450 1.410 1.450 1.430 1.450 150,000 1.4487 0.00%
2017-08-14 0 1.450 1.420 1.470 1.400 1.450 220,000 313,800 1.4264 1.450 1.420 1.470 1.400 1.450 220,000 1.4264 5.84%
2017-08-11 0 1.370 1.360 1.430 1.320 1.370 70,000 94,000 1.3429 1.370 1.360 1.430 1.320 1.370 70,000 1.3429 3.01%
2017-08-10 0 1.330 1.320 1.420 1.280 1.330 40,000 51,500 1.2875 1.330 1.320 1.420 1.280 1.330 40,000 1.2875 0.00%
2017-08-09 0 1.330 1.370 1.380 1.330 1.380 135,000 182,400 1.3511 1.330 1.370 1.380 1.330 1.380 135,000 1.3511 -3.62%
2017-08-08 0 1.380 1.380 1.430 1.380 1.410 195,000 273,150 1.4008 1.380 1.380 1.430 1.380 1.410 195,000 1.4008 -4.83%
2017-08-07 0 1.450 1.410 1.470 1.410 1.470 765,000 1,112,450 1.4542 1.450 1.410 1.470 1.410 1.470 765,000 1.4542 0.69%
2017-08-04 0 1.440 1.420 1.440 1.460 1.460 25,000 36,500 1.4600 1.440 1.420 1.440 1.460 1.460 25,000 1.4600 -0.69%
2017-08-03 0 1.450 1.390 1.460 1.410 1.450 400,000 573,450 1.4336 1.450 1.390 1.460 1.410 1.450 400,000 1.4336 1.40%
2017-08-02 0 1.430 1.410 1.440 1.380 1.440 445,000 632,950 1.4224 1.430 1.410 1.440 1.380 1.440 445,000 1.4224 1.42%
2017-08-01 0 1.410 1.410 1.430 1.410 1.470 215,000 310,750 1.4453 1.410 1.410 1.430 1.410 1.470 215,000 1.4453 -2.76%
2017-07-31 0 1.450 1.390 1.470 1.320 1.450 725,000 1,025,200 1.4141 1.450 1.390 1.470 1.320 1.450 725,000 1.4141 0.69%
2017-07-28 0 1.440 1.420 1.470 1.420 1.470 705,000 1,015,600 1.4406 1.440 1.420 1.470 1.420 1.470 705,000 1.4406 -0.69%
2017-07-27 0 1.450 1.430 1.480 1.440 1.540 405,000 601,850 1.4860 1.450 1.430 1.480 1.440 1.540 405,000 1.4860 -1.36%
2017-07-26 0 1.470 1.440 1.470 1.400 1.470 760,000 1,089,350 1.4334 1.470 1.440 1.470 1.400 1.470 760,000 1.4334 3.52%
2017-07-25 0 1.420 1.390 1.420 1.350 1.470 730,000 1,035,750 1.4188 1.420 1.390 1.420 1.350 1.470 730,000 1.4188 2.16%
2017-07-24 0 1.390 1.390 1.420 1.350 1.410 325,000 446,800 1.3748 1.390 1.390 1.420 1.350 1.410 325,000 1.3748 2.21%
2017-07-21 0 1.360 1.270 1.360 1.320 1.360 445,000 600,000 1.3483 1.360 1.270 1.360 1.320 1.360 445,000 1.3483 1.49%
2017-07-20 0 1.340 1.270 1.340 1.290 1.360 325,000 431,400 1.3274 1.340 1.270 1.340 1.290 1.360 325,000 1.3274 1.52%
2017-07-19 0 1.320 1.250 1.320 1.330 1.350 70,000 94,300 1.3471 1.320 1.250 1.320 1.330 1.350 70,000 1.3471 2.33%
2017-07-18 0 1.290 1.230 1.240 1.250 1.290 60,000 75,400 1.2567 1.290 1.230 1.240 1.250 1.290 60,000 1.2567 3.20%
2017-07-17 0 1.250 1.240 1.300 1.250 1.330 55,000 70,050 1.2736 1.250 1.240 1.300 1.250 1.330 55,000 1.2736 -3.10%
2017-07-14 0 1.290 1.240 1.300 1.240 1.300 270,000 345,700 1.2804 1.290 1.240 1.300 1.240 1.300 270,000 1.2804 -1.53%
2017-07-13 0 1.310 1.280 1.330 1.180 1.310 425,000 542,500 1.2765 1.310 1.280 1.330 1.180 1.310 425,000 1.2765 3.15%
2017-07-12 0 1.270 1.240 1.280 1.240 1.280 140,000 175,550 1.2539 1.270 1.240 1.280 1.240 1.280 140,000 1.2539 3.25%
2017-07-11 0 1.230 1.170 1.230 1.160 1.230 245,000 296,900 1.2118 1.230 1.170 1.230 1.160 1.230 245,000 1.2118 6.03%
2017-07-10 0 1.160 1.120 1.180 1.050 1.160 230,000 255,750 1.1120 1.160 1.120 1.180 1.050 1.160 230,000 1.1120 4.50%
2017-07-07 0 1.110 1.080 1.120 1.030 1.110 330,000 362,150 1.0974 1.110 1.080 1.120 1.030 1.110 330,000 1.0974 2.78%
2017-07-06 0 1.080 1.040 1.110 1.070 1.110 500,000 541,750 1.0835 1.080 1.040 1.110 1.070 1.110 500,000 1.0835 3.85%
2017-07-05 0 1.040 1.030 1.050 1.040 1.050 45,000 47,100 1.0467 1.040 1.030 1.050 1.040 1.050 45,000 1.0467 -4.59%
2017-07-04 0 1.090 1.060 1.090 1.040 1.100 85,000 91,450 1.0759 1.090 1.060 1.090 1.040 1.100 85,000 1.0759 -0.91%
2017-07-03 0 1.100 1.060 1.110 1.100 1.100 105,000 115,500 1.1000 1.100 1.060 1.110 1.100 1.100 105,000 1.1000 1.85%
2017-06-30 0 1.080 1.060 1.080 1.080 1.090 20,000 21,700 1.0850 1.080 1.060 1.080 1.080 1.090 20,000 1.0850 -1.82%
2017-06-29 0 1.100 1.090 1.120 1.080 1.160 205,000 228,700 1.1156 1.100 1.090 1.120 1.080 1.160 205,000 1.1156 4.76%
2017-06-28 0 1.050 1.010 1.050 0.980 1.070 290,000 298,900 1.0307 1.050 1.010 1.050 0.980 1.070 290,000 1.0307 -4.55%
2017-06-27 0 1.100 1.100 1.170 0.960 1.190 850,000 888,700 1.0455 1.100 1.100 1.170 0.960 1.190 850,000 1.0455 -8.33%
2017-06-26 0 1.200 1.200 1.240 1.190 1.220 65,000 78,650 1.2100 1.200 1.200 1.240 1.190 1.220 65,000 1.2100 0.00%
2017-06-23 0 1.200 1.200 1.230 1.200 1.210 155,000 186,150 1.2010 1.200 1.200 1.230 1.200 1.210 155,000 1.2010 -0.83%
2017-06-22 0 1.210 1.210 1.230 1.210 1.220 165,000 199,700 1.2103 1.210 1.210 1.230 1.210 1.220 165,000 1.2103 -0.82%
2017-06-21 0 1.220 1.220 1.230 1.180 1.230 405,000 488,850 1.2070 1.220 1.220 1.230 1.180 1.230 405,000 1.2070 1.67%
2017-06-20 0 1.200 1.200 1.210 1.170 1.310 765,000 956,100 1.2498 1.200 1.200 1.210 1.170 1.310 765,000 1.2498 -7.69%
2017-06-19 0 1.300 1.290 1.310 1.250 1.300 665,000 854,800 1.2854 1.300 1.290 1.310 1.250 1.300 665,000 1.2854 0.78%
2017-06-16 0 1.290 1.270 1.310 1.290 1.330 115,000 149,750 1.3022 1.290 1.270 1.310 1.290 1.330 115,000 1.3022 -2.27%
2017-06-15 0 1.320 1.280 1.320 1.260 1.320 260,000 340,550 1.3098 1.320 1.280 1.320 1.260 1.320 260,000 1.3098 3.94%
2017-06-14 0 1.270 1.260 1.300 1.260 1.320 445,000 571,200 1.2836 1.270 1.260 1.300 1.260 1.320 445,000 1.2836 -0.78%
2017-06-13 0 1.280 1.270 1.290 1.260 1.380 1,375,000 1,820,400 1.3239 1.280 1.270 1.290 1.260 1.380 1,375,000 1.3239 -7.25%
2017-06-12 0 1.380 1.360 1.370 1.320 1.390 1,025,000 1,389,800 1.3559 1.380 1.360 1.370 1.320 1.390 1,025,000 1.3559 -1.43%
2017-06-09 0 1.400 1.370 1.400 1.320 1.410 1,010,000 1,393,500 1.3797 1.400 1.370 1.400 1.320 1.410 1,010,000 1.3797 4.48%
2017-06-08 0 1.340 1.340 1.350 1.250 1.390 1,340,000 1,794,800 1.3394 1.340 1.340 1.350 1.250 1.390 1,340,000 1.3394 6.35%
2017-06-07 0 1.260 1.250 1.270 1.210 1.370 1,580,000 2,014,250 1.2748 1.260 1.250 1.270 1.210 1.370 1,580,000 1.2748 -1.56%
2017-06-06 0 1.280 1.270 1.310 1.270 1.480 2,875,000 3,956,250 1.3761 1.280 1.270 1.310 1.270 1.480 2,875,000 1.3761 -11.11%
2017-06-05 0 1.440 1.390 1.430 1.170 1.450 3,785,000 4,937,550 1.3045 1.440 1.390 1.430 1.170 1.450 3,785,000 1.3045 18.03%
2017-06-02 0 1.220 1.180 1.220 1.140 1.220 1,895,000 2,222,550 1.1728 1.220 1.180 1.220 1.140 1.220 1,895,000 1.1728 0.83%
2017-06-01 0 1.210 1.200 1.210 1.070 1.370 4,925,000 5,735,500 1.1646 1.210 1.200 1.210 1.070 1.370 4,925,000 1.1646 -8.33%
2017-05-31 0 1.320 1.310 1.350 1.280 1.490 7,115,000 9,952,100 1.3987 1.320 1.310 1.350 1.280 1.490 7,115,000 1.3987 4.76%
2017-05-29 0 1.260 1.250 1.260 1.070 1.310 4,150,000 5,117,150 1.2330 1.260 1.250 1.260 1.070 1.310 4,150,000 1.2330 23.53%
2017-05-26 0 1.020 1.000 1.020 0.900 1.030 2,560,000 2,564,600 1.0018 1.020 1.000 1.020 0.900 1.030 2,560,000 1.0018 10.87%
2017-05-25 0 0.920 0.900 0.930 0.870 0.920 390,000 351,650 0.9017 0.920 0.900 0.930 0.870 0.920 390,000 0.9017 5.75%
2017-05-24 0 0.870 0.850 0.890 0.860 0.880 185,000 161,750 0.8743 0.870 0.850 0.890 0.860 0.880 185,000 0.8743 1.16%
2017-05-23 0 0.860 0.860 0.920 0.850 0.870 915,000 788,050 0.8613 0.860 0.860 0.920 0.850 0.870 915,000 0.8613 1.18%
2017-05-22 0 0.850 0.840 0.850 0.820 0.900 675,000 575,800 0.8530 0.850 0.840 0.850 0.820 0.900 675,000 0.8530 4.94%
2017-05-19 0 0.810 0.790 0.820 0.800 0.820 300,000 244,000 0.8133 0.810 0.790 0.820 0.800 0.820 300,000 0.8133 3.85%
2017-05-18 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
2017-05-17 0 0.780 0.780 0.810 0.780 0.780 50,000 39,000 0.7800 0.780 0.780 0.810 0.780 0.780 50,000 0.7800 0.00%
2017-05-16 0 0.780 0.770 0.830 0.780 0.780 100,000 78,000 0.7800 0.780 0.770 0.830 0.780 0.780 100,000 0.7800 0.00%
2017-05-15 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2017-05-12 0 0.780 0.770 0.780 0.760 0.780 95,000 73,050 0.7689 0.780 0.770 0.780 0.760 0.780 95,000 0.7689 0.00%
2017-05-11 0 0.780 0.770 0.810 0.780 0.780 20,000 15,600 0.7800 0.780 0.770 0.810 0.780 0.780 20,000 0.7800 -1.27%
2017-05-10 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2017-05-09 0 0.790 0.780 0.800 0.770 0.800 150,000 118,250 0.7883 0.790 0.780 0.800 0.770 0.800 150,000 0.7883 3.95%
2017-05-08 0 0.760 0.760 0.780 0.750 0.770 115,000 86,800 0.7548 0.760 0.760 0.780 0.750 0.770 115,000 0.7548 -2.56%
2017-05-05 0 0.780 0.780 0.790 0.770 0.790 245,000 190,500 0.7776 0.780 0.780 0.790 0.770 0.790 245,000 0.7776 -1.27%
2017-05-04 0 0.790 0.790 0.820 0.790 0.870 400,000 331,950 0.8299 0.790 0.790 0.820 0.790 0.870 400,000 0.8299 -5.95%
2017-05-02 0 0.840 0.830 0.840 0.780 0.920 4,585,000 3,868,400 0.8437 0.840 0.830 0.840 0.780 0.920 4,585,000 0.8437 9.09%
2017-04-28 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2017-04-27 0 0.770 0.770 0.780 0.760 0.770 185,000 140,950 0.7619 0.770 0.770 0.780 0.760 0.770 185,000 0.7619 0.00%
2017-04-26 0 0.770 0.750 0.770 0.750 0.780 525,000 400,050 0.7620 0.770 0.750 0.770 0.750 0.780 525,000 0.7620 1.32%
2017-04-25 0 0.760 0.740 0.750 0.750 0.770 45,000 34,300 0.7622 0.760 0.740 0.750 0.750 0.770 45,000 0.7622 -1.30%
2017-04-24 0 0.770 0.760 0.770 0.770 0.800 125,000 96,700 0.7736 0.770 0.760 0.770 0.770 0.800 125,000 0.7736 -3.75%
2017-04-21 0 0.800 0.780 0.820 0.800 0.800 45,000 36,000 0.8000 0.800 0.780 0.820 0.800 0.800 45,000 0.8000 0.00%
2017-04-20 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2017-04-19 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2017-04-18 0 0.800 0.780 0.800 0.790 0.830 245,000 199,500 0.8143 0.800 0.780 0.800 0.790 0.830 245,000 0.8143 0.00%
2017-04-13 0 0.800 0.780 0.810 0.800 0.800 50,000 40,000 0.8000 0.800 0.780 0.810 0.800 0.800 50,000 0.8000 0.00%
2017-04-12 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -1.23%
2017-04-11 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2017-04-10 0 0.810 0.790 0.810 0.810 0.810 35,000 28,350 0.8100 0.810 0.790 0.810 0.810 0.810 35,000 0.8100 1.25%
2017-04-07 0 0.800 0.800 0.820 0.800 0.800 45,000 36,000 0.8000 0.800 0.800 0.820 0.800 0.800 45,000 0.8000 0.00%
2017-04-06 0 0.800 0.790 0.820 - - 0 0 - 0.800 0.790 0.820 - - 0 - 0.00%
2017-04-05 0 0.800 0.800 0.810 0.800 0.800 110,000 88,000 0.8000 0.800 0.800 0.810 0.800 0.800 110,000 0.8000 -3.61%
2017-04-03 0 0.830 0.800 0.830 0.830 0.840 40,000 33,300 0.8325 0.830 0.800 0.830 0.830 0.840 40,000 0.8325 3.75%
2017-03-31 0 0.800 0.770 0.800 0.800 0.820 85,000 68,500 0.8059 0.800 0.770 0.800 0.800 0.820 85,000 0.8059 1.27%
2017-03-30 0 0.790 0.780 0.800 0.780 0.810 255,000 203,550 0.7982 0.790 0.780 0.800 0.780 0.810 255,000 0.7982 -2.47%
2017-03-29 0 0.810 0.750 0.810 0.750 0.810 210,000 161,250 0.7679 0.810 0.750 0.810 0.750 0.810 210,000 0.7679 0.00%
2017-03-28 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2017-03-27 0 0.810 0.810 0.820 0.800 0.800 145,000 114,650 0.7907 0.810 0.810 0.820 0.800 0.800 145,000 0.7907 3.85%
2017-03-24 0 0.780 0.770 0.800 0.780 0.780 5,000 3,900 0.7800 0.780 0.770 0.800 0.780 0.780 5,000 0.7800 0.00%
2017-03-23 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2017-03-22 0 0.780 0.750 0.780 0.760 0.780 110,000 84,600 0.7691 0.780 0.750 0.780 0.760 0.780 110,000 0.7691 4.00%
2017-03-21 0 0.750 0.750 0.800 0.750 0.750 80,000 60,000 0.7500 0.750 0.750 0.800 0.750 0.750 80,000 0.7500 -1.32%
2017-03-20 0 0.760 0.740 0.790 0.740 0.760 80,000 60,700 0.7588 0.760 0.740 0.790 0.740 0.760 80,000 0.7588 0.00%
2017-03-17 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2017-03-16 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2017-03-15 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2017-03-14 0 0.760 0.720 0.800 - - 0 0 - 0.760 0.720 0.800 - - 0 - 0.00%
2017-03-13 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2017-03-10 0 0.760 0.710 0.780 0.720 0.760 275,000 200,600 0.7295 0.760 0.710 0.780 0.720 0.760 275,000 0.7295 0.00%
2017-03-09 0 0.760 0.730 0.770 - - 25,000 18,250 0.7300 0.760 0.730 0.770 - - 25,000 0.7300 0.00%
2017-03-08 0 0.760 0.760 0.770 0.750 0.750 140,000 105,000 0.7500 0.760 0.760 0.770 0.750 0.750 140,000 0.7500 0.00%
2017-03-07 0 0.760 0.750 0.760 0.750 0.760 20,000 15,050 0.7525 0.760 0.750 0.760 0.750 0.760 20,000 0.7525 0.00%
2017-03-06 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 0.760 0.750 0.770 0.760 0.760 10,000 0.7600 -1.30%
2017-03-03 0 0.770 0.760 0.770 0.770 0.780 120,000 92,550 0.7713 0.770 0.760 0.770 0.770 0.780 120,000 0.7713 -3.75%
2017-03-02 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - -1.23%
2017-03-01 0 0.810 0.770 0.810 0.780 0.810 15,000 11,850 0.7900 0.810 0.770 0.810 0.780 0.810 15,000 0.7900 0.00%
2017-02-28 0 0.810 0.770 0.810 0.800 0.810 220,000 178,000 0.8091 0.810 0.770 0.810 0.800 0.810 220,000 0.8091 2.53%
2017-02-27 0 0.790 0.780 0.790 0.790 0.800 75,000 59,650 0.7953 0.790 0.780 0.790 0.790 0.800 75,000 0.7953 -1.25%
2017-02-24 0 0.800 0.790 0.840 - - 0 0 - 0.800 0.790 0.840 - - 0 - 0.00%
2017-02-23 0 0.800 0.800 0.840 0.790 0.790 10,000 7,900 0.7900 0.800 0.800 0.840 0.790 0.790 10,000 0.7900 0.00%
2017-02-22 0 0.800 0.790 0.850 0.800 0.800 10,000 8,000 0.8000 0.800 0.790 0.850 0.800 0.800 10,000 0.8000 1.27%
2017-02-21 0 0.790 0.790 0.820 0.790 0.800 220,000 175,950 0.7998 0.790 0.790 0.820 0.790 0.800 220,000 0.7998 -4.82%
2017-02-20 0 0.830 0.810 0.840 0.800 0.830 185,000 150,950 0.8159 0.830 0.810 0.840 0.800 0.830 185,000 0.8159 -1.19%
2017-02-17 0 0.840 0.830 0.860 0.840 0.870 90,000 77,150 0.8572 0.840 0.830 0.860 0.840 0.870 90,000 0.8572 -3.45%
2017-02-16 0 0.870 0.860 0.900 0.850 0.870 70,000 60,300 0.8614 0.870 0.860 0.900 0.850 0.870 70,000 0.8614 2.35%
2017-02-15 0 0.850 0.830 0.850 0.850 0.870 285,000 245,150 0.8602 0.850 0.830 0.850 0.850 0.870 285,000 0.8602 -2.30%
2017-02-14 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2017-02-13 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2017-02-10 0 0.870 0.830 0.880 0.830 0.870 160,000 137,600 0.8600 0.870 0.830 0.880 0.830 0.870 160,000 0.8600 1.16%
2017-02-09 0 0.860 0.820 0.900 - - 0 0 - 0.860 0.820 0.900 - - 0 - 0.00%
2017-02-08 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2017-02-07 0 0.860 0.820 0.900 - - 0 0 - 0.860 0.820 0.900 - - 0 - 0.00%
2017-02-06 0 0.860 0.830 0.900 0.850 0.860 80,000 68,350 0.8544 0.860 0.830 0.900 0.850 0.860 80,000 0.8544 4.88%
2017-02-03 0 0.820 0.800 0.870 0.810 0.820 20,000 16,350 0.8175 0.820 0.800 0.870 0.810 0.820 20,000 0.8175 1.23%
2017-02-02 0 0.810 0.800 0.810 0.790 0.810 20,000 16,100 0.8050 0.810 0.800 0.810 0.790 0.810 20,000 0.8050 0.00%
2017-02-01 0 0.810 0.790 0.850 - - 0 0 - 0.810 0.790 0.850 - - 0 - 0.00%
2017-01-27 0 0.810 0.790 0.840 - - 0 0 - 0.810 0.790 0.840 - - 0 - 0.00%
2017-01-26 0 0.810 0.800 0.850 0.810 0.820 65,000 52,650 0.8100 0.810 0.800 0.850 0.810 0.820 65,000 0.8100 0.00%
2017-01-25 0 0.810 0.810 0.820 0.810 0.810 5,000 4,050 0.8100 0.810 0.810 0.820 0.810 0.810 5,000 0.8100 1.25%
2017-01-24 0 0.800 0.800 0.820 0.800 0.800 60,000 48,000 0.8000 0.800 0.800 0.820 0.800 0.800 60,000 0.8000 -3.61%
2017-01-23 0 0.830 0.800 0.830 0.800 0.830 50,000 40,150 0.8030 0.830 0.800 0.830 0.800 0.830 50,000 0.8030 0.00%
2017-01-20 0 0.830 0.820 0.840 0.820 0.870 260,000 217,900 0.8381 0.830 0.820 0.840 0.820 0.870 260,000 0.8381 1.22%
2017-01-19 0 0.820 0.810 0.820 0.800 0.860 1,425,000 1,168,650 0.8201 0.820 0.810 0.820 0.800 0.860 1,425,000 0.8201 -3.53%
2017-01-18 0 0.850 0.820 0.850 0.790 0.850 65,000 53,950 0.8300 0.850 0.820 0.850 0.790 0.850 65,000 0.8300 3.66%
2017-01-17 0 0.820 0.790 0.860 - - 0 0 - 0.820 0.790 0.860 - - 0 - 0.00%
2017-01-16 0 0.820 0.790 0.860 0.820 0.820 5,000 4,100 0.8200 0.820 0.790 0.860 0.820 0.820 5,000 0.8200 0.00%
2017-01-13 0 0.820 0.790 0.860 - - 0 0 - 0.820 0.790 0.860 - - 0 - 0.00%
2017-01-12 0 0.820 0.800 0.860 - - 0 0 - 0.820 0.800 0.860 - - 0 - 0.00%
2017-01-11 0 0.820 0.810 0.850 0.820 0.820 5,000 4,100 0.8200 0.820 0.810 0.850 0.820 0.820 5,000 0.8200 2.50%
2017-01-10 0 0.800 0.800 0.860 0.790 0.840 350,000 282,100 0.8060 0.800 0.800 0.860 0.790 0.840 350,000 0.8060 -6.98%
2017-01-09 0 0.860 0.830 0.880 0.860 0.870 60,000 51,900 0.8650 0.860 0.830 0.880 0.860 0.870 60,000 0.8650 0.00%
2017-01-06 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2017-01-05 0 0.860 0.820 0.860 0.800 0.870 100,000 82,500 0.8250 0.860 0.820 0.860 0.800 0.870 100,000 0.8250 0.00%
2017-01-04 0 0.860 0.810 0.910 - - 0 0 - 0.860 0.810 0.910 - - 0 - 0.00%
2017-01-03 0 0.860 0.830 0.890 - - 0 0 - 0.860 0.830 0.890 - - 0 - 0.00%
2016-12-30 0 0.860 0.800 0.870 - - 0 0 - 0.860 0.800 0.870 - - 0 - 0.00%
2016-12-29 0 0.860 0.810 0.910 - - 0 0 - 0.860 0.810 0.910 - - 0 - 0.00%
2016-12-28 0 0.860 0.800 0.910 - - 0 0 - 0.860 0.800 0.910 - - 0 - 0.00%
2016-12-23 0 0.860 0.820 0.910 - - 0 0 - 0.860 0.820 0.910 - - 0 - 0.00%
2016-12-22 0 0.860 0.840 0.930 0.860 0.870 65,000 56,050 0.8623 0.860 0.840 0.930 0.860 0.870 65,000 0.8623 -2.27%
2016-12-21 0 0.880 0.830 0.940 - - 0 0 - 0.880 0.830 0.940 - - 0 - 0.00%
2016-12-20 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2016-12-19 0 0.880 0.830 0.900 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2016-12-16 0 0.880 0.860 0.940 0.860 0.880 40,000 34,500 0.8625 0.880 0.860 0.940 0.860 0.880 40,000 0.8625 -2.22%
2016-12-15 0 0.900 0.900 0.940 0.860 0.870 50,000 43,050 0.8610 0.900 0.900 0.940 0.860 0.870 50,000 0.8610 -4.26%
2016-12-14 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - 0.00%
2016-12-13 0 0.940 0.870 0.940 0.930 0.950 140,000 132,300 0.9450 0.940 0.870 0.940 0.930 0.950 140,000 0.9450 4.44%
2016-12-12 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2016-12-09 0 0.900 0.870 0.950 0.890 0.900 60,000 53,450 0.8908 0.900 0.870 0.950 0.890 0.900 60,000 0.8908 -2.17%
2016-12-08 0 0.920 0.900 0.930 0.890 0.920 35,000 31,300 0.8943 0.920 0.900 0.930 0.890 0.920 35,000 0.8943 -2.13%
2016-12-07 0 0.940 0.910 0.940 0.880 0.940 185,000 165,500 0.8946 0.940 0.910 0.940 0.880 0.940 185,000 0.8946 -3.09%
2016-12-06 0 0.970 0.900 0.990 - - 0 0 - 0.970 0.900 0.990 - - 0 - 0.00%
2016-12-05 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - -1.02%
2016-12-02 0 0.980 0.940 0.990 0.950 1.000 25,000 24,000 0.9600 0.980 0.940 0.990 0.950 1.000 25,000 0.9600 0.00%
2016-12-01 0 0.980 0.980 0.990 0.930 0.980 55,000 52,100 0.9473 0.980 0.980 0.990 0.930 0.980 55,000 0.9473 0.00%
2016-11-30 0 0.980 0.940 0.990 0.960 1.040 395,000 387,400 0.9808 0.980 0.940 0.990 0.960 1.040 395,000 0.9808 -1.01%
2016-11-29 0 0.990 0.960 1.000 - - 0 0 - 0.990 0.960 1.000 - - 0 - 0.00%
2016-11-28 0 0.990 0.960 1.000 0.960 0.990 30,000 29,100 0.9700 0.990 0.960 1.000 0.960 0.990 30,000 0.9700 0.00%
2016-11-25 0 0.990 0.970 0.990 0.990 1.000 130,000 129,400 0.9954 0.990 0.970 0.990 0.990 1.000 130,000 0.9954 -1.98%
2016-11-24 0 1.010 1.010 1.060 0.970 0.990 35,000 34,350 0.9814 1.010 1.010 1.060 0.970 0.990 35,000 0.9814 1.00%
2016-11-23 0 1.000 1.000 1.030 0.940 1.050 505,000 501,600 0.9933 1.000 1.000 1.030 0.940 1.050 505,000 0.9933 6.38%
2016-11-22 0 0.940 0.940 1.000 0.910 0.920 85,000 78,000 0.9176 0.940 0.940 1.000 0.910 0.920 85,000 0.9176 1.08%
2016-11-21 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - -1.06%
2016-11-18 0 0.940 0.920 0.960 0.940 0.940 45,000 42,300 0.9400 0.940 0.920 0.960 0.940 0.940 45,000 0.9400 0.00%
2016-11-17 0 0.940 0.920 0.940 0.870 0.950 150,000 137,300 0.9153 0.940 0.920 0.940 0.870 0.950 150,000 0.9153 6.82%
2016-11-16 0 0.880 0.840 0.920 0.850 0.880 40,000 34,600 0.8650 0.880 0.840 0.920 0.850 0.880 40,000 0.8650 4.76%
2016-11-15 0 0.840 0.830 0.860 0.840 0.840 45,000 37,800 0.8400 0.840 0.830 0.860 0.840 0.840 45,000 0.8400 0.00%
2016-11-14 0 0.840 0.820 0.840 0.830 0.840 50,000 41,850 0.8370 0.840 0.820 0.840 0.830 0.840 50,000 0.8370 0.00%
2016-11-11 0 0.840 0.820 0.850 - - 0 0 - 0.840 0.820 0.850 - - 0 - 0.00%
2016-11-10 0 0.840 0.820 0.850 - - 0 0 - 0.840 0.820 0.850 - - 0 - 0.00%
2016-11-09 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2016-11-08 0 0.840 0.840 0.870 0.820 0.830 50,000 41,200 0.8240 0.840 0.840 0.870 0.820 0.830 50,000 0.8240 0.00%
2016-11-07 0 0.840 0.820 0.840 0.860 0.860 220,000 189,200 0.8600 0.840 0.820 0.840 0.860 0.860 220,000 0.8600 -3.45%
2016-11-04 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2016-11-03 0 0.870 0.870 0.880 0.820 0.820 20,000 16,400 0.8200 0.870 0.870 0.880 0.820 0.820 20,000 0.8200 -1.14%
2016-11-02 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2016-11-01 0 0.880 0.830 0.880 0.880 0.880 15,000 13,200 0.8800 0.880 0.830 0.880 0.880 0.880 15,000 0.8800 4.76%
2016-10-31 0 0.840 0.810 0.840 0.820 0.840 20,000 16,600 0.8300 0.840 0.810 0.840 0.820 0.840 20,000 0.8300 1.20%
2016-10-28 0 0.830 0.810 0.840 0.800 0.850 95,000 77,550 0.8163 0.830 0.810 0.840 0.800 0.850 95,000 0.8163 -2.35%
2016-10-27 0 0.850 0.850 0.870 0.820 0.830 185,000 152,900 0.8265 0.850 0.850 0.870 0.820 0.830 185,000 0.8265 0.00%
2016-10-26 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2016-10-25 0 0.850 0.830 0.850 0.810 0.870 150,000 126,100 0.8407 0.850 0.830 0.850 0.810 0.870 150,000 0.8407 1.19%
2016-10-24 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - -1.18%
2016-10-20 0 0.850 0.820 0.870 0.820 0.850 245,000 205,100 0.8371 0.850 0.820 0.870 0.820 0.850 245,000 0.8371 3.66%
2016-10-19 0 0.820 0.800 0.830 0.810 0.870 140,000 113,900 0.8136 0.820 0.800 0.830 0.810 0.870 140,000 0.8136 -1.20%
2016-10-18 0 0.830 0.800 0.850 - - 0 0 - 0.830 0.800 0.850 - - 0 - 0.00%
2016-10-17 0 0.830 0.830 0.840 0.820 0.840 170,000 140,700 0.8276 0.830 0.830 0.840 0.820 0.840 170,000 0.8276 -3.49%
2016-10-14 0 0.860 0.850 0.910 0.860 0.910 205,000 181,050 0.8832 0.860 0.850 0.910 0.860 0.910 205,000 0.8832 -1.15%
2016-10-13 0 0.870 0.840 0.870 0.830 0.890 215,000 182,650 0.8495 0.870 0.840 0.870 0.830 0.890 215,000 0.8495 2.35%
2016-10-12 0 0.850 0.850 0.860 0.840 0.850 15,000 12,700 0.8467 0.850 0.850 0.860 0.840 0.850 15,000 0.8467 -4.49%
2016-10-11 0 0.890 0.850 0.960 - - 0 0 - 0.890 0.850 0.960 - - 0 - 0.00%
2016-10-07 0 0.890 0.840 0.930 - - 0 0 - 0.890 0.840 0.930 - - 0 - 0.00%
2016-10-06 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -1.11%
2016-10-05 0 0.900 0.840 0.920 - - 0 0 - 0.900 0.840 0.920 - - 0 - 0.00%
2016-10-04 0 0.900 0.880 0.950 0.840 0.900 70,000 60,250 0.8607 0.900 0.880 0.950 0.840 0.900 70,000 0.8607 7.14%
2016-10-03 0 0.840 0.810 0.870 - - 0 0 - 0.840 0.810 0.870 - - 0 - 0.00%
2016-09-30 0 0.840 0.810 0.850 0.840 0.840 25,000 21,000 0.8400 0.840 0.810 0.850 0.840 0.840 25,000 0.8400 0.00%
2016-09-29 0 0.840 0.820 0.870 0.800 0.840 35,000 28,500 0.8143 0.840 0.820 0.870 0.800 0.840 35,000 0.8143 0.00%
2016-09-28 0 0.840 0.840 0.870 0.840 0.840 10,000 8,400 0.8400 0.840 0.840 0.870 0.840 0.840 10,000 0.8400 0.00%
2016-09-27 0 0.840 0.820 0.870 - - 0 0 - 0.840 0.820 0.870 - - 0 - 0.00%
2016-09-26 0 0.840 0.810 0.850 0.840 0.840 65,000 54,600 0.8400 0.840 0.810 0.850 0.840 0.840 65,000 0.8400 1.20%
2016-09-23 0 0.830 0.830 0.850 0.830 0.830 15,000 12,450 0.8300 0.830 0.830 0.850 0.830 0.830 15,000 0.8300 0.00%
2016-09-22 0 0.830 0.820 0.850 0.830 0.840 30,000 24,950 0.8317 0.830 0.820 0.850 0.830 0.840 30,000 0.8317 0.00%
2016-09-21 0 0.830 0.830 0.910 0.820 0.820 5,000 4,100 0.8200 0.830 0.830 0.910 0.820 0.820 5,000 0.8200 1.22%
2016-09-20 0 0.820 0.820 0.880 0.820 0.850 40,000 33,850 0.8463 0.820 0.820 0.880 0.820 0.850 40,000 0.8463 -4.65%
2016-09-19 0 0.860 0.830 0.860 0.830 0.860 360,000 302,050 0.8390 0.860 0.830 0.860 0.830 0.860 360,000 0.8390 -4.44%
2016-09-15 0 0.900 0.840 0.910 0.900 0.900 5,000 4,500 0.9000 0.900 0.840 0.910 0.900 0.900 5,000 0.9000 3.45%
2016-09-14 0 0.870 0.870 0.880 0.840 0.850 80,000 67,700 0.8463 0.870 0.870 0.880 0.840 0.850 80,000 0.8463 -6.45%
2016-09-13 0 0.930 0.870 0.930 0.970 0.970 5,000 4,850 0.9700 0.930 0.870 0.930 0.970 0.970 5,000 0.9700 8.14%
2016-09-12 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - -2.27%
2016-09-09 0 0.880 0.870 0.910 0.880 0.950 305,000 282,150 0.9251 0.880 0.870 0.910 0.880 0.950 305,000 0.9251 4.76%
2016-09-08 0 0.840 0.830 0.880 0.820 0.860 150,000 125,750 0.8383 0.840 0.830 0.880 0.820 0.860 150,000 0.8383 -3.45%
2016-09-07 0 0.870 0.870 0.900 0.860 0.890 225,000 197,350 0.8771 0.870 0.870 0.900 0.860 0.890 225,000 0.8771 -4.40%
2016-09-06 0 0.910 0.850 0.910 0.860 0.910 40,000 34,700 0.8675 0.910 0.850 0.910 0.860 0.910 40,000 0.8675 7.06%
2016-09-05 0 0.850 0.820 0.880 0.820 0.850 225,000 188,600 0.8382 0.850 0.820 0.880 0.820 0.850 225,000 0.8382 1.19%
2016-09-02 0 0.840 0.840 0.920 - - 0 0 - 0.840 0.840 0.920 - - 0 - 1.20%
2016-09-01 0 0.830 0.820 0.940 0.810 0.830 96,500 78,820 0.8168 0.830 0.820 0.940 0.810 0.830 96,500 0.8168 0.00%
2016-08-31 0 0.830 0.810 0.920 0.830 0.830 40,000 33,200 0.8300 0.830 0.810 0.920 0.830 0.830 40,000 0.8300 0.00%
2016-08-30 0 0.830 0.810 0.850 0.830 0.830 15,000 12,450 0.8300 0.830 0.810 0.850 0.830 0.830 15,000 0.8300 0.00%
2016-08-29 0 0.830 0.770 0.860 0.820 0.830 30,000 24,750 0.8250 0.830 0.770 0.860 0.820 0.830 30,000 0.8250 1.22%
2016-08-26 0 0.820 0.820 0.830 0.800 0.820 55,000 44,700 0.8127 0.820 0.820 0.830 0.800 0.820 55,000 0.8127 0.00%
2016-08-25 0 0.820 0.800 0.820 0.770 0.820 95,000 75,850 0.7984 0.820 0.800 0.820 0.770 0.820 95,000 0.7984 -1.20%
2016-08-24 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2016-08-23 0 0.830 0.770 0.830 0.790 0.830 70,000 55,500 0.7929 0.830 0.770 0.830 0.790 0.830 70,000 0.7929 1.22%
2016-08-22 0 0.820 0.790 0.820 0.760 0.830 25,050 19,388 0.7740 0.820 0.790 0.820 0.760 0.830 25,050 0.7740 1.23%
2016-08-19 0 0.810 0.800 0.880 0.800 0.810 65,000 52,500 0.8077 0.810 0.800 0.880 0.800 0.810 65,000 0.8077 0.00%
2016-08-18 0 0.810 0.800 0.820 - - 0 0 - 0.810 0.800 0.820 - - 0 - 0.00%
2016-08-17 0 0.810 0.800 0.820 0.800 0.810 120,500 97,235 0.8069 0.810 0.800 0.820 0.800 0.810 120,500 0.8069 -1.22%
2016-08-16 0 0.820 0.800 0.830 0.800 0.820 600,000 485,600 0.8093 0.820 0.800 0.830 0.800 0.820 600,000 0.8093 1.23%
2016-08-15 0 0.810 0.810 0.830 0.790 0.810 310,000 245,500 0.7919 0.810 0.810 0.830 0.790 0.810 310,000 0.7919 -2.41%
2016-08-12 0 0.830 0.820 0.850 0.700 0.900 1,695,000 1,404,900 0.8288 0.830 0.820 0.850 0.700 0.900 1,695,000 0.8288 22.06%
2016-08-11 0 0.680 0.660 0.680 0.680 0.690 125,000 86,000 0.6880 0.680 0.660 0.680 0.680 0.690 125,000 0.6880 -1.45%
2016-08-10 0 0.690 0.680 0.700 0.690 0.720 75,000 53,150 0.7087 0.690 0.680 0.700 0.690 0.720 75,000 0.7087 -8.00%
2016-08-09 0 0.750 0.690 0.810 0.750 0.750 5,000 3,750 0.7500 0.750 0.690 0.810 0.750 0.750 5,000 0.7500 5.63%
2016-08-08 0 0.710 0.680 0.710 0.640 0.710 1,860,000 1,219,350 0.6556 0.710 0.680 0.710 0.640 0.710 1,860,000 0.6556 1.43%
2016-08-05 0 0.700 0.650 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.650 0.700 0.700 0.700 10,000 0.7000 4.48%
2016-08-04 0 0.670 0.640 0.690 0.630 0.710 250,000 164,600 0.6584 0.670 0.640 0.690 0.630 0.710 250,000 0.6584 -2.90%
2016-08-03 0 0.690 0.670 0.690 0.670 0.710 150,000 102,250 0.6817 0.690 0.670 0.690 0.670 0.710 150,000 0.6817 0.00%
2016-08-01 0 0.690 0.660 0.710 0.690 0.690 50,000 34,500 0.6900 0.690 0.660 0.710 0.690 0.690 50,000 0.6900 0.00%
2016-07-29 0 0.690 0.670 0.690 0.570 0.720 615,000 409,650 0.6661 0.690 0.670 0.690 0.570 0.720 615,000 0.6661 -4.17%
2016-07-28 0 0.720 0.680 0.740 0.720 0.760 440,000 321,300 0.7302 0.720 0.680 0.740 0.720 0.760 440,000 0.7302 -1.37%
2016-07-27 0 0.730 0.720 0.730 0.720 0.780 825,000 615,350 0.7459 0.730 0.720 0.730 0.720 0.780 825,000 0.7459 -7.59%
2016-07-26 0 0.790 0.790 0.800 0.790 0.790 65,000 51,350 0.7900 0.790 0.790 0.800 0.790 0.790 65,000 0.7900 0.00%
2016-07-25 0 0.790 0.790 0.810 0.790 0.790 25,000 19,750 0.7900 0.790 0.790 0.810 0.790 0.790 25,000 0.7900 1.28%
2016-07-22 0 0.780 0.780 0.810 0.780 0.800 135,000 105,800 0.7837 0.780 0.780 0.810 0.780 0.800 135,000 0.7837 -1.27%
2016-07-21 0 0.790 0.790 0.820 0.780 0.780 55,000 42,900 0.7800 0.790 0.790 0.820 0.780 0.780 55,000 0.7800 0.00%
2016-07-20 0 0.790 0.790 0.800 0.780 0.800 100,000 79,000 0.7900 0.790 0.790 0.800 0.780 0.800 100,000 0.7900 3.95%
2016-07-19 0 0.760 0.750 0.760 0.740 0.810 235,000 180,400 0.7677 0.760 0.750 0.760 0.740 0.810 235,000 0.7677 -6.17%
2016-07-18 0 0.810 0.810 0.850 0.810 0.860 165,000 137,500 0.8333 0.810 0.810 0.850 0.810 0.860 165,000 0.8333 -4.71%
2016-07-15 0 0.850 0.850 0.860 0.820 0.830 170,000 139,550 0.8209 0.850 0.850 0.860 0.820 0.830 170,000 0.8209 0.00%
2016-07-14 0 0.850 0.830 0.850 0.850 0.850 30,000 25,500 0.8500 0.850 0.830 0.850 0.850 0.850 30,000 0.8500 -3.41%
2016-07-13 0 0.880 0.840 0.880 0.880 0.880 30,000 26,400 0.8800 0.880 0.840 0.880 0.880 0.880 30,000 0.8800 0.00%
2016-07-12 0 0.880 0.880 0.900 0.850 0.870 110,000 94,700 0.8609 0.880 0.880 0.900 0.850 0.870 110,000 0.8609 -5.38%
2016-07-11 0 0.930 0.850 0.930 0.930 0.930 5,000 4,650 0.9300 0.930 0.850 0.930 0.930 0.930 5,000 0.9300 3.33%
2016-07-08 0 0.900 0.850 0.900 0.850 0.910 90,000 77,100 0.8567 0.900 0.850 0.900 0.850 0.910 90,000 0.8567 5.88%
2016-07-07 0 0.850 0.840 0.890 0.840 0.850 245,000 207,750 0.8480 0.850 0.840 0.890 0.840 0.850 245,000 0.8480 3.66%
2016-07-06 0 0.820 0.820 0.830 0.820 0.830 50,000 41,300 0.8260 0.820 0.820 0.830 0.820 0.830 50,000 0.8260 -2.38%
2016-07-05 0 0.840 0.830 0.850 0.840 0.840 45,000 37,800 0.8400 0.840 0.830 0.850 0.840 0.840 45,000 0.8400 -1.18%
2016-07-04 0 0.850 0.820 0.850 0.820 0.850 110,000 92,900 0.8445 0.850 0.820 0.850 0.820 0.850 110,000 0.8445 4.94%
2016-06-30 0 0.810 0.790 0.820 0.760 0.850 195,000 154,850 0.7941 0.810 0.790 0.820 0.760 0.850 195,000 0.7941 -3.57%
2016-06-29 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2016-06-28 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - -1.18%
2016-06-27 0 0.850 0.810 0.850 0.810 0.850 20,000 16,600 0.8300 0.850 0.810 0.850 0.810 0.850 20,000 0.8300 -2.30%
2016-06-24 0 0.870 0.820 0.880 0.820 0.870 140,000 116,500 0.8321 0.870 0.820 0.880 0.820 0.870 140,000 0.8321 -2.25%
2016-06-23 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - 0.00%
2016-06-22 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - 0.00%
2016-06-21 0 0.890 0.860 0.910 0.870 0.890 170,000 150,600 0.8859 0.890 0.860 0.910 0.870 0.890 170,000 0.8859 -2.20%
2016-06-20 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2016-06-17 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 0.910 0.890 0.910 0.910 0.910 10,000 0.9100 1.11%
2016-06-16 0 0.900 0.900 0.980 0.890 0.890 30,000 26,700 0.8900 0.900 0.900 0.980 0.890 0.890 30,000 0.8900 0.00%
2016-06-15 0 0.900 0.940 0.980 - - 0 0 - 0.900 0.940 0.980 - - 0 - 0.00%
2016-06-14 0 0.900 0.870 0.900 0.870 0.900 145,000 128,350 0.8852 0.900 0.870 0.900 0.870 0.900 145,000 0.8852 0.00%
2016-06-13 0 0.900 0.890 0.960 0.890 0.930 75,000 67,150 0.8953 0.900 0.890 0.960 0.890 0.930 75,000 0.8953 -1.10%
2016-06-10 0 0.910 0.910 0.980 0.890 0.910 55,000 49,450 0.8991 0.910 0.910 0.980 0.890 0.910 55,000 0.8991 0.00%
2016-06-08 0 0.910 0.910 0.980 0.900 0.910 15,000 13,550 0.9033 0.910 0.910 0.980 0.900 0.910 15,000 0.9033 0.00%
2016-06-07 0 0.910 0.890 0.990 - - 0 0 - 0.910 0.890 0.990 - - 0 - 0.00%
2016-06-06 0 0.910 0.890 0.980 0.910 0.910 15,000 13,650 0.9100 0.910 0.890 0.980 0.910 0.910 15,000 0.9100 1.11%
2016-06-03 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2016-06-02 0 0.900 0.900 0.970 0.900 0.930 50,000 45,850 0.9170 0.900 0.900 0.970 0.900 0.930 50,000 0.9170 -1.10%
2016-06-01 0 0.910 0.900 0.910 0.900 0.910 10,000 9,050 0.9050 0.910 0.900 0.910 0.900 0.910 10,000 0.9050 0.00%
2016-05-31 0 0.910 0.890 0.990 - - 0 0 - 0.910 0.890 0.990 - - 0 - 0.00%
2016-05-30 0 0.910 0.890 0.990 - - 0 0 - 0.910 0.890 0.990 - - 0 - 0.00%
2016-05-27 0 0.910 0.900 0.990 - - 0 0 - 0.910 0.900 0.990 - - 0 - 0.00%
2016-05-26 0 0.910 0.910 0.980 0.910 0.910 10,000 9,100 0.9100 0.910 0.910 0.980 0.910 0.910 10,000 0.9100 1.11%
2016-05-25 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2016-05-24 0 0.900 0.900 0.980 - - 0 0 - 0.900 0.900 0.980 - - 0 - 0.00%
2016-05-23 0 0.900 0.900 0.970 - - 0 0 - 0.900 0.900 0.970 - - 0 - 0.00%
2016-05-20 0 0.900 0.890 0.980 - - 0 0 - 0.900 0.890 0.980 - - 0 - 0.00%
2016-05-19 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2016-05-18 0 0.900 0.890 0.980 0.900 0.900 5,000 4,500 0.9000 0.900 0.890 0.980 0.900 0.900 5,000 0.9000 -2.17%
2016-05-17 0 0.920 0.920 0.930 0.890 0.900 30,000 26,900 0.8967 0.920 0.920 0.930 0.890 0.900 30,000 0.8967 2.22%
2016-05-16 0 0.900 0.900 0.980 0.880 0.900 255,000 227,850 0.8935 0.900 0.900 0.980 0.880 0.900 255,000 0.8935 -1.10%
2016-05-13 0 0.910 0.900 0.930 0.900 0.910 55,000 50,000 0.9091 0.910 0.900 0.930 0.900 0.910 55,000 0.9091 -3.19%
2016-05-12 0 0.940 0.930 0.950 0.920 0.950 50,000 46,700 0.9340 0.940 0.930 0.950 0.920 0.950 50,000 0.9340 -1.05%
2016-05-11 0 0.950 0.930 0.950 0.930 0.950 20,000 18,800 0.9400 0.950 0.930 0.950 0.930 0.950 20,000 0.9400 0.00%
2016-05-10 0 0.950 0.920 0.970 - - 0 0 - 0.950 0.920 0.970 - - 0 - 0.00%
2016-05-09 0 0.950 0.930 0.950 0.920 0.950 65,000 61,100 0.9400 0.950 0.930 0.950 0.920 0.950 65,000 0.9400 0.00%
2016-05-06 0 0.950 0.920 0.950 0.950 0.950 105,000 99,750 0.9500 0.950 0.920 0.950 0.950 0.950 105,000 0.9500 -2.06%
2016-05-05 0 0.970 0.960 0.980 0.940 0.970 40,000 37,900 0.9475 0.970 0.960 0.980 0.940 0.970 40,000 0.9475 0.00%
2016-05-04 0 0.970 0.960 0.970 0.930 0.970 80,000 76,150 0.9519 0.970 0.960 0.970 0.930 0.970 80,000 0.9519 -1.02%
2016-05-03 0 0.980 0.960 0.980 0.960 0.990 130,000 126,300 0.9715 0.980 0.960 0.980 0.960 0.990 130,000 0.9715 -2.00%
2016-04-29 0 1.000 0.970 1.000 0.960 1.000 275,000 271,200 0.9862 1.000 0.970 1.000 0.960 1.000 275,000 0.9862 -0.99%
2016-04-28 0 1.010 1.010 1.030 1.010 1.010 10,000 10,100 1.0100 1.010 1.010 1.030 1.010 1.010 10,000 1.0100 -2.88%
2016-04-27 0 1.040 1.010 1.040 1.000 1.040 190,000 193,950 1.0208 1.040 1.010 1.040 1.000 1.040 190,000 1.0208 0.00%
2016-04-26 0 1.040 1.020 1.050 1.000 1.040 110,000 111,350 1.0123 1.040 1.020 1.050 1.000 1.040 110,000 1.0123 -0.95%
2016-04-25 0 1.050 1.030 1.050 1.040 1.070 540,000 568,100 1.0520 1.050 1.030 1.050 1.040 1.070 540,000 1.0520 -3.67%
2016-04-22 0 1.090 1.090 1.100 1.060 1.070 210,000 224,500 1.0690 1.090 1.090 1.100 1.060 1.070 210,000 1.0690 1.87%
2016-04-21 0 1.070 1.060 1.070 1.050 1.100 180,000 193,650 1.0758 1.070 1.060 1.070 1.050 1.100 180,000 1.0758 0.94%
2016-04-20 0 1.060 1.020 1.070 0.980 1.070 405,000 414,750 1.0241 1.060 1.020 1.070 0.980 1.070 405,000 1.0241 -0.93%
2016-04-19 0 1.070 1.070 1.080 1.060 1.080 35,000 37,700 1.0771 1.070 1.070 1.080 1.060 1.080 35,000 1.0771 -4.46%
2016-04-18 0 1.120 1.070 1.140 1.070 1.120 60,000 64,750 1.0792 1.120 1.070 1.140 1.070 1.120 60,000 1.0792 4.67%
2016-04-15 0 1.070 1.040 1.070 1.030 1.090 770,000 806,050 1.0468 1.070 1.040 1.070 1.030 1.090 770,000 1.0468 0.94%
2016-04-14 0 1.060 1.060 1.070 1.030 1.050 280,000 291,000 1.0393 1.060 1.060 1.070 1.030 1.050 280,000 1.0393 -0.93%
2016-04-13 0 1.070 1.050 1.090 1.040 1.070 100,000 106,350 1.0635 1.070 1.050 1.090 1.040 1.070 100,000 1.0635 0.00%
2016-04-12 0 1.070 1.040 1.070 1.020 1.070 280,000 290,400 1.0371 1.070 1.040 1.070 1.020 1.070 280,000 1.0371 0.00%
2016-04-11 0 1.070 1.040 1.080 1.040 1.080 75,000 78,750 1.0500 1.070 1.040 1.080 1.040 1.080 75,000 1.0500 0.00%
2016-04-08 0 1.070 1.070 1.090 1.030 1.030 100,000 103,000 1.0300 1.070 1.070 1.090 1.030 1.030 100,000 1.0300 0.00%
2016-04-07 0 1.070 1.070 1.080 1.030 1.050 115,000 119,950 1.0430 1.070 1.070 1.080 1.030 1.050 115,000 1.0430 1.90%
2016-04-06 0 1.050 1.050 1.070 1.030 1.060 133,500 138,935 1.0407 1.050 1.050 1.070 1.030 1.060 133,500 1.0407 -1.87%
2016-04-05 0 1.070 1.070 1.080 1.070 1.080 100,000 107,150 1.0715 1.070 1.070 1.080 1.070 1.080 100,000 1.0715 0.00%
2016-04-01 0 1.070 1.060 1.080 1.070 1.100 265,000 285,900 1.0789 1.070 1.060 1.080 1.070 1.100 265,000 1.0789 1.90%
2016-03-31 0 1.050 1.040 1.070 1.050 1.090 235,000 248,100 1.0557 1.050 1.040 1.070 1.050 1.090 235,000 1.0557 -3.67%
2016-03-30 0 1.090 1.060 1.100 1.060 1.090 290,000 312,400 1.0772 1.090 1.060 1.100 1.060 1.090 290,000 1.0772 0.93%
2016-03-29 0 1.080 1.070 1.100 1.050 1.150 920,000 991,950 1.0782 1.080 1.070 1.100 1.050 1.150 920,000 1.0782 -0.92%
2016-03-24 0 1.090 1.060 1.090 1.050 1.100 45,000 48,650 1.0811 1.090 1.060 1.090 1.050 1.100 45,000 1.0811 -0.91%
2016-03-23 0 1.100 1.100 1.120 1.070 1.080 45,000 48,300 1.0733 1.100 1.100 1.120 1.070 1.080 45,000 1.0733 1.85%
2016-03-22 0 1.080 1.040 1.100 1.040 1.110 110,000 116,100 1.0555 1.080 1.040 1.100 1.040 1.110 110,000 1.0555 0.00%
2016-03-21 0 1.080 1.080 1.090 1.060 1.080 70,000 75,300 1.0757 1.080 1.080 1.090 1.060 1.080 70,000 1.0757 0.00%
2016-03-18 0 1.080 1.030 1.090 1.020 1.090 105,000 110,400 1.0514 1.080 1.030 1.090 1.020 1.090 105,000 1.0514 -0.92%
2016-03-17 0 1.090 1.090 1.100 1.040 1.070 230,000 242,450 1.0541 1.090 1.090 1.100 1.040 1.070 230,000 1.0541 4.81%
2016-03-16 0 1.040 1.010 1.040 1.010 1.080 1,125,000 1,175,600 1.0450 1.040 1.010 1.040 1.010 1.080 1,125,000 1.0450 -7.14%
2016-03-15 0 1.120 1.100 1.120 1.080 1.140 875,000 968,750 1.1071 1.120 1.100 1.120 1.080 1.140 875,000 1.1071 -5.08%
2016-03-14 0 1.180 1.140 1.190 1.060 1.180 980,000 1,078,750 1.1008 1.180 1.140 1.190 1.060 1.180 980,000 1.1008 11.32%
2016-03-11 0 1.060 1.050 1.120 1.030 1.060 60,000 62,950 1.0492 1.060 1.050 1.120 1.030 1.060 60,000 1.0492 0.00%
2016-03-10 0 1.060 1.090 1.100 1.050 1.060 115,000 121,700 1.0583 1.060 1.090 1.100 1.050 1.060 115,000 1.0583 0.95%
2016-03-09 0 1.050 1.020 1.050 1.020 1.050 40,000 41,700 1.0425 1.050 1.020 1.050 1.020 1.050 40,000 1.0425 5.00%
2016-03-08 0 1.000 0.990 1.030 0.960 1.000 90,000 88,000 0.9778 1.000 0.990 1.030 0.960 1.000 90,000 0.9778 -5.66%
2016-03-07 0 1.060 1.000 1.060 1.060 1.060 55,000 58,300 1.0600 1.060 1.000 1.060 1.060 1.060 55,000 1.0600 2.91%
2016-03-04 0 1.030 1.030 1.070 0.990 0.990 10,000 9,900 0.9900 1.030 1.030 1.070 0.990 0.990 10,000 0.9900 -0.96%
2016-03-03 0 1.040 0.960 1.040 1.040 1.040 25,000 26,000 1.0400 1.040 0.960 1.040 1.040 1.040 25,000 1.0400 1.96%
2016-03-02 0 1.020 0.980 1.030 1.000 1.030 100,000 100,750 1.0075 1.020 0.980 1.030 1.000 1.030 100,000 1.0075 9.68%
2016-03-01 0 0.930 0.930 0.980 0.930 0.990 35,000 33,350 0.9529 0.930 0.930 0.980 0.930 0.990 35,000 0.9529 0.00%
2016-02-29 0 0.930 0.920 0.930 0.930 0.950 20,000 18,700 0.9350 0.930 0.920 0.930 0.930 0.950 20,000 0.9350 -7.92%
2016-02-26 0 1.010 0.980 1.050 1.010 1.010 10,000 10,100 1.0100 1.010 0.980 1.050 1.010 1.010 10,000 1.0100 -1.94%
2016-02-25 0 1.030 0.970 1.030 1.050 1.050 5,000 5,250 1.0500 1.030 0.970 1.030 1.050 1.050 5,000 1.0500 6.19%
2016-02-24 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.970 0.970 1.000 0.970 0.970 10,000 0.9700 -3.00%
2016-02-23 0 1.000 1.000 1.030 1.000 1.000 15,000 15,000 1.0000 1.000 1.000 1.030 1.000 1.000 15,000 1.0000 -0.99%
2016-02-22 0 1.010 1.010 1.030 1.000 1.010 20,000 20,150 1.0075 1.010 1.010 1.030 1.000 1.010 20,000 1.0075 -0.98%
2016-02-19 0 1.020 0.960 1.020 0.950 1.030 60,000 57,850 0.9642 1.020 0.960 1.020 0.950 1.030 60,000 0.9642 6.25%
2016-02-18 0 0.960 0.960 1.000 0.950 0.960 100,000 95,050 0.9505 0.960 0.960 1.000 0.950 0.960 100,000 0.9505 0.00%
2016-02-17 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2016-02-16 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2016-02-15 0 0.960 0.840 0.960 - - 0 0 - 0.960 0.840 0.960 - - 0 - 0.00%
2016-02-12 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2016-02-11 0 0.960 0.830 0.980 - - 0 0 - 0.960 0.830 0.980 - - 0 - 0.00%
2016-02-05 0 0.960 0.960 0.990 0.950 0.990 80,000 77,150 0.9644 0.960 0.960 0.990 0.950 0.990 80,000 0.9644 1.05%
2016-02-04 0 0.950 0.920 0.950 0.950 1.020 35,000 34,650 0.9900 0.950 0.920 0.950 0.950 1.020 35,000 0.9900 0.00%
2016-02-03 0 0.950 0.880 0.950 0.950 0.950 15,000 14,250 0.9500 0.950 0.880 0.950 0.950 0.950 15,000 0.9500 0.00%
2016-02-02 0 0.950 0.910 1.020 0.950 0.950 10,000 9,500 0.9500 0.950 0.910 1.020 0.950 0.950 10,000 0.9500 0.00%
2016-02-01 0 0.950 0.940 0.990 0.930 1.030 175,000 169,600 0.9691 0.950 0.940 0.990 0.930 1.030 175,000 0.9691 1.06%
2016-01-29 0 0.940 0.880 0.990 - - 0 0 - 0.940 0.880 0.990 - - 0 - 0.00%
2016-01-28 0 0.940 0.940 0.950 0.910 0.920 190,000 173,100 0.9111 0.940 0.940 0.950 0.910 0.920 190,000 0.9111 -1.05%
2016-01-27 0 0.950 0.920 1.000 0.950 0.950 50,000 47,500 0.9500 0.950 0.920 1.000 0.950 0.950 50,000 0.9500 -5.00%
2016-01-26 0 1.000 0.980 1.000 0.980 1.030 45,000 45,450 1.0100 1.000 0.980 1.000 0.980 1.030 45,000 1.0100 2.04%
2016-01-25 0 0.980 0.900 1.000 0.980 0.980 5,000 4,900 0.9800 0.980 0.900 1.000 0.980 0.980 5,000 0.9800 0.00%
2016-01-22 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 1.03%
2016-01-21 0 0.970 0.950 0.990 0.910 0.990 130,000 122,300 0.9408 0.970 0.950 0.990 0.910 0.990 130,000 0.9408 -3.00%
2016-01-20 0 1.000 0.990 1.000 1.000 1.030 165,000 167,050 1.0124 1.000 0.990 1.000 1.000 1.030 165,000 1.0124 -8.26%
2016-01-19 0 1.090 1.030 1.090 1.020 1.090 100,000 102,350 1.0235 1.090 1.030 1.090 1.020 1.090 100,000 1.0235 3.81%
2016-01-18 0 1.050 1.040 1.100 1.050 1.130 95,000 100,950 1.0626 1.050 1.040 1.100 1.050 1.130 95,000 1.0626 -8.70%
2016-01-15 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - -0.86%
2016-01-14 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -1.69%
2016-01-13 0 1.180 1.110 1.180 1.220 1.220 5,000 6,100 1.2200 1.180 1.110 1.180 1.220 1.220 5,000 1.2200 7.27%
2016-01-12 0 1.100 1.100 1.150 1.100 1.120 170,000 187,350 1.1021 1.100 1.100 1.150 1.100 1.120 170,000 1.1021 -6.78%
2016-01-11 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -2.48%
2016-01-08 0 1.210 1.170 1.210 1.150 1.240 175,000 206,800 1.1817 1.210 1.170 1.210 1.150 1.240 175,000 1.1817 3.42%
2016-01-07 0 1.170 1.120 1.210 1.170 1.310 295,000 363,550 1.2324 1.170 1.120 1.210 1.170 1.310 295,000 1.2324 -9.30%
2016-01-06 0 1.290 1.200 1.310 1.200 1.290 40,000 48,900 1.2225 1.290 1.200 1.310 1.200 1.290 40,000 1.2225 8.40%
2016-01-05 0 1.190 1.170 1.210 1.180 1.210 585,000 696,700 1.1909 1.190 1.170 1.210 1.180 1.210 585,000 1.1909 -0.83%
2016-01-04 0 1.200 1.180 1.200 1.170 1.200 80,000 95,000 1.1875 1.200 1.180 1.200 1.170 1.200 80,000 1.1875 0.00%
2015-12-31 0 1.200 1.180 1.250 - - 0 0 - 1.200 1.180 1.250 - - 0 - 0.00%
2015-12-30 0 1.200 1.190 1.250 1.150 1.220 95,000 112,700 1.1863 1.200 1.190 1.250 1.150 1.220 95,000 1.1863 0.00%
2015-12-29 0 1.200 1.160 1.200 1.160 1.200 105,000 124,850 1.1890 1.200 1.160 1.200 1.160 1.200 105,000 1.1890 3.45%
2015-12-28 0 1.160 1.160 1.200 1.160 1.220 150,000 178,200 1.1880 1.160 1.160 1.200 1.160 1.220 150,000 1.1880 -7.20%
2015-12-24 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2015-12-23 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - 0.00%
2015-12-22 0 1.250 1.190 1.270 1.130 1.250 70,000 86,700 1.2386 1.250 1.190 1.270 1.130 1.250 70,000 1.2386 7.76%
2015-12-21 0 1.160 1.130 1.250 - - 0 0 - 1.160 1.130 1.250 - - 0 - 0.00%
2015-12-18 0 1.160 1.160 1.180 1.140 1.200 290,000 341,500 1.1776 1.160 1.160 1.180 1.140 1.200 290,000 1.1776 -3.33%
2015-12-17 0 1.200 1.160 1.220 1.190 1.260 405,000 487,400 1.2035 1.200 1.160 1.220 1.190 1.260 405,000 1.2035 -4.76%
2015-12-16 0 1.260 1.230 1.260 1.220 1.460 765,000 1,028,050 1.3439 1.260 1.230 1.260 1.220 1.460 765,000 1.3439 0.80%
2015-12-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2015-11-13 0 1.250 1.180 1.250 1.150 1.250 135,000 162,000 1.2000 1.250 1.180 1.250 1.150 1.250 135,000 1.2000 6.84%
2015-11-12 0 1.170 1.170 1.250 1.130 1.330 805,000 975,100 1.2113 1.170 1.170 1.250 1.130 1.330 805,000 1.2113 -5.65%
2015-11-11 0 1.240 1.240 1.300 1.190 1.300 530,000 669,600 1.2634 1.240 1.240 1.300 1.190 1.300 530,000 1.2634 -1.59%
2015-11-10 0 1.260 1.260 1.350 1.260 1.350 240,000 312,700 1.3029 1.260 1.260 1.350 1.260 1.350 240,000 1.3029 -3.82%
2015-11-09 0 1.310 1.310 1.390 1.280 1.410 300,000 407,050 1.3568 1.310 1.310 1.390 1.280 1.410 300,000 1.3568 -5.07%
2015-11-06 0 1.380 1.310 1.400 1.380 1.380 140,000 193,200 1.3800 1.380 1.310 1.400 1.380 1.380 140,000 1.3800 0.00%
2015-11-05 0 1.380 1.330 1.380 1.380 1.380 90,000 124,200 1.3800 1.380 1.330 1.380 1.380 1.380 90,000 1.3800 0.00%
2015-11-04 0 1.380 1.330 1.380 1.380 1.400 120,000 166,500 1.3875 1.380 1.330 1.380 1.380 1.400 120,000 1.3875 6.98%
2015-11-03 0 1.290 1.290 1.310 1.200 1.330 225,000 282,150 1.2540 1.290 1.290 1.310 1.200 1.330 225,000 1.2540 1.57%
2015-11-02 0 1.270 1.250 1.280 1.270 1.340 125,000 163,250 1.3060 1.270 1.250 1.280 1.270 1.340 125,000 1.3060 -5.22%
2015-10-30 0 1.340 1.320 1.370 1.330 1.350 140,000 186,700 1.3336 1.340 1.320 1.370 1.330 1.350 140,000 1.3336 -2.19%
2015-10-29 0 1.370 1.320 1.380 1.370 1.390 195,000 268,850 1.3787 1.370 1.320 1.380 1.370 1.390 195,000 1.3787 0.00%
2015-10-28 0 1.370 1.370 1.440 1.370 1.440 40,000 56,100 1.4025 1.370 1.370 1.440 1.370 1.440 40,000 1.4025 -4.86%
2015-10-27 0 1.440 1.440 1.460 1.400 1.470 170,000 242,700 1.4276 1.440 1.440 1.460 1.400 1.470 170,000 1.4276 0.00%
2015-10-26 0 1.440 1.430 1.440 1.410 1.580 630,000 931,400 1.4784 1.440 1.430 1.440 1.410 1.580 630,000 1.4784 -2.70%
2015-10-23 0 1.480 1.470 1.480 1.430 1.630 2,460,000 3,765,250 1.5306 1.480 1.470 1.480 1.430 1.630 2,460,000 1.5306 10.45%
2015-10-22 0 1.340 1.310 1.340 1.230 1.380 620,000 802,700 1.2947 1.340 1.310 1.340 1.230 1.380 620,000 1.2947 6.35%
2015-10-20 0 1.260 1.260 1.290 1.250 1.320 345,000 444,700 1.2890 1.260 1.260 1.290 1.250 1.320 345,000 1.2890 -4.55%
2015-10-19 0 1.320 1.320 1.370 1.320 1.430 840,000 1,152,800 1.3724 1.320 1.320 1.370 1.320 1.430 840,000 1.3724 -0.75%
2015-10-16 0 1.330 1.320 1.330 1.070 1.480 4,815,000 6,242,350 1.2964 1.330 1.320 1.330 1.070 1.480 4,815,000 1.2964 24.30%
2015-10-15 0 1.070 1.060 1.090 1.020 1.550 5,620,000 6,759,300 1.2027 1.070 1.060 1.090 1.020 1.550 5,620,000 1.2027 -23.57%
2015-10-14 0 1.400 1.400 1.460 1.400 1.770 1,895,000 2,970,600 1.5676 1.400 1.400 1.460 1.400 1.770 1,895,000 1.5676 -14.11%
2015-10-13 0 1.630 1.620 1.630 1.440 1.650 1,590,000 2,554,450 1.6066 1.630 1.620 1.630 1.440 1.650 1,590,000 1.6066 13.19%
2015-10-12 0 1.440 1.430 1.440 1.400 1.480 100,000 145,150 1.4515 1.440 1.430 1.440 1.400 1.480 100,000 1.4515 -2.70%
2015-10-09 0 1.480 1.430 1.480 1.430 1.560 240,000 362,950 1.5123 1.480 1.430 1.480 1.430 1.560 240,000 1.5123 0.68%
2015-10-08 0 1.470 1.380 1.480 1.350 1.470 325,000 452,100 1.3911 1.470 1.380 1.480 1.350 1.470 325,000 1.3911 3.52%
2015-10-07 0 1.420 1.420 1.450 1.400 1.600 940,000 1,375,250 1.4630 1.420 1.420 1.450 1.400 1.600 940,000 1.4630 -5.33%
2015-10-06 0 1.500 1.480 1.520 1.300 1.750 3,340,000 5,156,150 1.5438 1.500 1.480 1.520 1.300 1.750 3,340,000 1.5438 20.97%
2015-10-05 0 1.240 1.230 1.300 1.100 1.260 460,000 550,850 1.1975 1.240 1.230 1.300 1.100 1.260 460,000 1.1975 12.73%
2015-10-02 0 1.100 1.000 1.010 0.980 1.170 215,000 221,050 1.0281 1.100 1.000 1.010 0.980 1.170 215,000 1.0281 12.24%
2015-09-30 0 0.980 0.950 1.000 0.930 1.120 190,000 179,900 0.9468 0.980 0.950 1.000 0.930 1.120 190,000 0.9468 5.38%
2015-09-29 0 0.930 0.930 0.980 0.910 0.980 315,000 303,400 0.9632 0.930 0.930 0.980 0.910 0.980 315,000 0.9632 2.20%
2015-09-25 0 0.910 0.910 0.950 0.900 0.910 30,000 27,100 0.9033 0.910 0.910 0.950 0.900 0.910 30,000 0.9033 1.11%
2015-09-24 0 0.900 0.900 0.980 - - 0 0 - 0.900 0.900 0.980 - - 0 - 0.00%
2015-09-23 0 0.900 0.900 0.910 0.900 0.910 60,000 54,250 0.9042 0.900 0.900 0.910 0.900 0.910 60,000 0.9042 -3.23%
2015-09-22 0 0.930 0.920 0.950 0.930 0.980 50,000 47,800 0.9560 0.930 0.920 0.950 0.930 0.980 50,000 0.9560 3.33%
2015-09-21 0 0.900 0.900 0.960 0.890 0.890 10,000 8,900 0.8900 0.900 0.900 0.960 0.890 0.890 10,000 0.8900 -3.23%
2015-09-18 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2015-09-17 0 0.930 0.900 0.960 0.930 0.980 15,000 14,350 0.9567 0.930 0.900 0.960 0.930 0.980 15,000 0.9567 4.49%
2015-09-16 0 0.890 0.860 0.920 - - 0 0 - 0.890 0.860 0.920 - - 0 - 0.00%
2015-09-15 0 0.890 0.890 0.920 0.870 0.890 40,000 35,050 0.8763 0.890 0.890 0.920 0.870 0.890 40,000 0.8763 -2.20%
2015-09-14 0 0.910 0.900 0.920 0.900 0.910 35,000 31,700 0.9057 0.910 0.900 0.920 0.900 0.910 35,000 0.9057 -1.09%
2015-09-11 0 0.920 0.920 0.950 0.920 0.980 365,000 339,850 0.9311 0.920 0.920 0.950 0.920 0.980 365,000 0.9311 0.00%
2015-09-10 0 0.920 0.920 0.930 0.910 0.950 125,000 116,950 0.9356 0.920 0.920 0.930 0.910 0.950 125,000 0.9356 -2.13%
2015-09-09 0 0.940 0.940 0.950 0.900 0.950 245,000 226,350 0.9239 0.940 0.940 0.950 0.900 0.950 245,000 0.9239 0.00%
2015-09-08 0 0.940 0.900 0.930 0.850 1.000 255,000 230,000 0.9020 0.940 0.900 0.930 0.850 1.000 255,000 0.9020 -6.00%
2015-09-07 0 1.000 0.830 0.990 0.810 1.000 440,000 372,050 0.8456 1.000 0.830 0.990 0.810 1.000 440,000 0.8456 9.89%
2015-09-04 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2015-09-02 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2015-09-01 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2015-08-31 0 0.910 0.860 0.910 0.860 0.940 155,000 137,900 0.8897 0.910 0.860 0.910 0.860 0.940 155,000 0.8897 -2.15%
2015-08-28 0 0.930 0.850 0.940 0.900 0.950 175,000 164,650 0.9409 0.930 0.850 0.940 0.900 0.950 175,000 0.9409 -4.12%
2015-08-27 0 0.970 0.960 1.090 0.850 0.970 225,000 208,750 0.9278 0.970 0.960 1.090 0.850 0.970 225,000 0.9278 4.30%
2015-08-26 0 0.930 0.850 0.930 0.780 0.950 225,010 196,807 0.8747 0.930 0.850 0.930 0.780 0.950 225,010 0.8747 4.49%
2015-08-25 0 0.890 0.830 0.900 0.820 0.900 820,000 711,400 0.8676 0.890 0.830 0.900 0.820 0.900 820,000 0.8676 -1.11%
2015-08-24 0 0.900 0.900 0.960 0.880 1.010 110,000 102,800 0.9345 0.900 0.900 0.960 0.880 1.010 110,000 0.9345 -14.29%
2015-08-21 0 1.050 0.980 1.050 1.050 1.050 5,000 5,250 1.0500 1.050 0.980 1.050 1.050 1.050 5,000 1.0500 -4.55%
2015-08-20 0 1.100 1.020 1.100 1.100 1.100 40,000 44,000 1.1000 1.100 1.020 1.100 1.100 1.100 40,000 1.1000 -2.65%
2015-08-19 0 1.130 1.110 1.230 1.130 1.140 55,000 62,400 1.1345 1.130 1.110 1.230 1.130 1.140 55,000 1.1345 -6.61%
2015-08-18 0 1.210 1.130 1.210 - - 0 0 - 1.210 1.130 1.210 - - 0 - 0.00%
2015-08-17 0 1.210 1.150 1.210 1.210 1.210 45,000 54,450 1.2100 1.210 1.150 1.210 1.210 1.210 45,000 1.2100 0.00%
2015-08-14 0 1.210 1.190 1.220 1.160 1.250 710,000 855,250 1.2046 1.210 1.190 1.220 1.160 1.250 710,000 1.2046 -5.47%
2015-08-13 0 1.280 1.230 1.310 1.280 1.280 20,000 25,600 1.2800 1.280 1.230 1.310 1.280 1.280 20,000 1.2800 0.00%
2015-08-12 0 1.280 1.280 1.310 1.280 1.350 125,000 161,800 1.2944 1.280 1.280 1.310 1.280 1.350 125,000 1.2944 -9.22%
2015-08-11 0 1.410 1.350 1.410 1.290 1.410 180,000 249,200 1.3844 1.410 1.350 1.410 1.290 1.410 180,000 1.3844 6.02%
2015-08-10 0 1.330 1.310 1.350 1.310 1.330 70,000 92,550 1.3221 1.330 1.310 1.350 1.310 1.330 70,000 1.3221 3.91%
2015-08-07 0 1.280 1.290 1.340 1.280 1.310 350,000 449,350 1.2839 1.280 1.290 1.340 1.280 1.310 350,000 1.2839 -3.76%
2015-08-06 0 1.330 1.280 1.330 1.330 1.330 20,000 26,600 1.3300 1.330 1.280 1.330 1.330 1.330 20,000 1.3300 -0.75%
2015-08-05 0 1.340 1.280 1.370 - - 0 0 - 1.340 1.280 1.370 - - 0 - 0.00%
2015-08-04 0 1.340 1.290 1.340 1.280 1.340 110,000 143,750 1.3068 1.340 1.290 1.340 1.280 1.340 110,000 1.3068 -1.47%
2015-08-03 0 1.360 1.300 1.360 1.290 1.360 65,000 85,850 1.3208 1.360 1.300 1.360 1.290 1.360 65,000 1.3208 -2.86%
2015-07-31 0 1.400 1.330 1.400 1.400 1.400 35,000 49,000 1.4000 1.400 1.330 1.400 1.400 1.400 35,000 1.4000 3.70%
2015-07-30 0 1.350 1.340 1.430 1.300 1.400 140,000 192,250 1.3732 1.350 1.340 1.430 1.300 1.400 140,000 1.3732 -2.88%
2015-07-29 0 1.390 1.330 1.390 1.300 1.400 355,000 466,800 1.3149 1.390 1.330 1.390 1.300 1.400 355,000 1.3149 2.21%
2015-07-28 0 1.360 1.320 1.370 1.310 1.360 100,000 134,350 1.3435 1.360 1.320 1.370 1.310 1.360 100,000 1.3435 4.62%
2015-07-27 0 1.300 1.300 1.380 1.270 1.450 565,000 770,450 1.3636 1.300 1.300 1.380 1.270 1.450 565,000 1.3636 -11.56%
2015-07-24 0 1.470 1.470 1.520 1.470 1.570 265,000 397,500 1.5000 1.470 1.470 1.520 1.470 1.570 265,000 1.5000 -3.92%
2015-07-23 0 1.530 1.530 1.580 1.530 1.560 210,000 324,100 1.5433 1.530 1.530 1.580 1.530 1.560 210,000 1.5433 0.66%
2015-07-22 0 1.520 1.520 1.550 1.460 1.550 130,000 197,800 1.5215 1.520 1.520 1.550 1.460 1.550 130,000 1.5215 -1.94%
2015-07-21 0 1.550 1.510 1.550 1.480 1.580 515,000 778,850 1.5123 1.550 1.510 1.550 1.480 1.580 515,000 1.5123 4.73%
2015-07-20 0 1.480 1.450 1.480 1.390 1.510 1,340,000 1,952,450 1.4571 1.480 1.450 1.480 1.390 1.510 1,340,000 1.4571 9.63%
2015-07-17 0 1.350 1.320 1.350 1.250 1.500 1,845,000 2,567,750 1.3917 1.350 1.320 1.350 1.250 1.500 1,845,000 1.3917 -0.74%
2015-07-16 0 1.360 1.360 1.400 1.350 1.570 1,755,000 2,546,550 1.4510 1.360 1.360 1.400 1.350 1.570 1,755,000 1.4510 -13.92%
2015-07-15 0 1.580 1.510 1.520 1.500 1.850 1,310,000 2,123,550 1.6210 1.580 1.510 1.520 1.500 1.850 1,310,000 1.6210 -14.13%
2015-07-14 0 1.840 1.820 1.840 1.500 1.950 1,900,040 3,461,769 1.8219 1.840 1.820 1.840 1.500 1.950 1,900,040 1.8219 23.49%
2015-07-13 0 1.490 1.490 1.520 1.200 1.500 630,000 796,200 1.2638 1.490 1.490 1.520 1.200 1.500 630,000 1.2638 15.50%
2015-07-10 0 1.290 1.210 1.290 1.180 1.360 675,000 854,500 1.2659 1.290 1.210 1.290 1.180 1.360 675,000 1.2659 9.32%
2015-07-09 0 1.180 1.030 1.180 0.700 1.190 1,581,000 1,512,940 0.9570 1.180 1.030 1.180 0.700 1.190 1,581,000 0.9570 47.50%
2015-07-08 0 0.800 0.800 1.000 0.800 1.090 560,000 516,600 0.9225 0.800 0.800 1.000 0.800 1.090 560,000 0.9225 -30.43%
2015-07-07 0 1.150 1.150 1.200 1.150 1.300 47,000 56,200 1.1957 1.150 1.150 1.200 1.150 1.300 47,000 1.1957 -13.53%
2015-07-06 0 1.330 1.150 1.330 1.100 1.540 250,000 317,750 1.2710 1.330 1.150 1.330 1.100 1.540 250,000 1.2710 -14.74%
2015-07-03 0 1.560 1.550 1.600 1.550 1.640 97,000 152,840 1.5757 1.560 1.550 1.600 1.550 1.640 97,000 1.5757 -6.02%
2015-07-02 0 1.660 1.660 1.770 1.610 1.680 75,000 124,050 1.6540 1.660 1.660 1.770 1.610 1.680 75,000 1.6540 -1.19%
2015-06-30 0 1.680 1.680 1.740 1.600 1.680 56,000 92,510 1.6520 1.680 1.680 1.740 1.600 1.680 56,000 1.6520 5.00%
2015-06-29 0 1.600 1.560 1.690 1.530 1.700 310,000 497,850 1.6060 1.600 1.560 1.690 1.530 1.700 310,000 1.6060 -5.88%
2015-06-26 0 1.700 1.690 1.720 1.680 1.750 590,000 1,004,050 1.7018 1.700 1.690 1.720 1.680 1.750 590,000 1.7018 -2.86%
2015-06-25 0 1.750 1.750 1.760 1.670 1.910 2,255,000 4,025,400 1.7851 1.750 1.750 1.760 1.670 1.910 2,255,000 1.7851 -0.57%
2015-06-24 0 1.760 1.750 1.770 1.750 1.880 875,000 1,568,000 1.7920 1.760 1.750 1.770 1.750 1.880 875,000 1.7920 -3.83%
2015-06-23 0 1.830 1.820 1.840 1.800 1.900 585,000 1,076,350 1.8399 1.830 1.820 1.840 1.800 1.900 585,000 1.8399 -7.11%
2015-06-22 0 1.970 1.890 2.080 1.890 2.100 765,000 1,479,650 1.9342 1.970 1.890 2.080 1.890 2.100 765,000 1.9342 -6.19%
2015-06-19 0 2.100 2.100 2.180 1.980 2.140 480,000 973,250 2.0276 2.100 2.100 2.180 1.980 2.140 480,000 2.0276 -2.33%
2015-06-18 0 2.150 2.040 2.260 1.910 2.300 320,000 659,550 2.0611 2.150 2.040 2.260 1.910 2.300 320,000 2.0611 2.38%
2015-06-17 0 2.100 2.060 2.140 2.040 2.100 150,000 311,750 2.0783 2.100 2.060 2.140 2.040 2.100 150,000 2.0783 0.00%
2015-06-16 0 2.100 2.080 2.150 2.050 2.240 705,000 1,481,250 2.1011 2.100 2.080 2.150 2.050 2.240 705,000 2.1011 -7.49%
2015-06-15 0 2.270 2.230 2.330 2.200 2.350 130,000 295,650 2.2742 2.270 2.230 2.330 2.200 2.350 130,000 2.2742 -5.42%
2015-06-12 0 2.400 2.300 2.410 2.290 2.450 1,490,000 3,565,300 2.3928 2.400 2.300 2.410 2.290 2.450 1,490,000 2.3928 0.00%
2015-06-11 0 2.400 2.330 2.410 2.290 2.400 310,000 723,550 2.3340 2.400 2.330 2.410 2.290 2.400 310,000 2.3340 5.26%
2015-06-10 0 2.280 2.280 2.370 2.280 2.390 15,000 35,300 2.3533 2.280 2.280 2.370 2.280 2.390 15,000 2.3533 -4.60%
2015-06-09 0 2.390 2.390 2.460 2.370 2.500 85,000 208,000 2.4471 2.390 2.390 2.460 2.370 2.500 85,000 2.4471 -2.85%
2015-06-08 0 2.460 2.460 2.490 2.460 2.460 10,000 24,600 2.4600 2.460 2.460 2.490 2.460 2.460 10,000 2.4600 0.00%
2015-06-05 0 2.460 2.420 2.470 2.410 2.550 290,000 717,100 2.4728 2.460 2.420 2.470 2.410 2.550 290,000 2.4728 -0.81%
2015-06-04 0 2.480 2.420 2.500 2.400 2.640 280,000 709,550 2.5341 2.480 2.420 2.500 2.400 2.640 280,000 2.5341 -1.98%
2015-06-03 0 2.530 2.530 2.540 2.530 2.580 60,000 153,650 2.5608 2.530 2.530 2.540 2.530 2.580 60,000 2.5608 -1.94%
2015-06-02 0 2.580 2.510 2.590 2.590 2.620 172,000 446,030 2.5932 2.580 2.510 2.590 2.590 2.620 172,000 2.5932 -1.90%
2015-06-01 0 2.630 2.510 2.640 2.510 2.630 25,000 63,450 2.5380 2.630 2.510 2.640 2.510 2.630 25,000 2.5380 5.20%
2015-05-29 0 2.500 2.500 2.600 2.500 2.650 255,000 658,200 2.5812 2.500 2.500 2.600 2.500 2.650 255,000 2.5812 -5.30%
2015-05-28 0 2.640 2.450 2.640 2.390 2.650 256,000 667,690 2.6082 2.640 2.450 2.640 2.390 2.650 256,000 2.6082 1.15%
2015-05-27 0 2.610 2.460 2.600 2.260 2.640 630,000 1,522,350 2.4164 2.610 2.460 2.600 2.260 2.640 630,000 2.4164 4.40%
2015-05-26 0 2.500 2.500 2.730 2.450 2.500 15,000 37,000 2.4667 2.500 2.500 2.730 2.450 2.500 15,000 2.4667 -4.21%
2015-05-22 0 2.610 2.460 2.630 2.400 2.610 965,000 2,429,300 2.5174 2.610 2.460 2.630 2.400 2.610 965,000 2.5174 -2.25%
2015-05-21 0 2.670 2.220 2.670 - - 0 0 - 2.670 2.220 2.670 - - 0 - -0.37%
2015-05-20 0 2.680 2.680 2.700 2.680 2.800 110,000 297,900 2.7082 2.680 2.680 2.700 2.680 2.800 110,000 2.7082 5.51%
2015-05-19 0 2.540 2.540 2.740 2.450 2.580 405,000 1,014,250 2.5043 2.540 2.540 2.740 2.450 2.580 405,000 2.5043 -1.55%
2015-05-18 0 2.580 2.580 2.900 2.480 2.980 395,000 1,112,950 2.8176 2.580 2.580 2.900 2.480 2.980 395,000 2.8176 -12.24%
2015-05-15 0 2.940 2.940 2.950 2.680 2.990 680,000 1,953,650 2.8730 2.940 2.940 2.950 2.680 2.990 680,000 2.8730 4.26%
2015-05-14 0 2.820 2.600 2.830 2.830 2.840 160,000 453,200 2.8325 2.820 2.600 2.830 2.830 2.840 160,000 2.8325 -2.42%
2015-05-13 0 2.890 2.810 2.900 2.800 2.890 225,000 638,800 2.8391 2.890 2.810 2.900 2.800 2.890 225,000 2.8391 4.33%
2015-05-12 0 2.770 2.640 2.770 2.760 2.770 155,000 429,100 2.7684 2.770 2.640 2.770 2.760 2.770 155,000 2.7684 -2.81%
2015-05-11 0 2.850 2.800 2.850 2.730 2.940 505,000 1,437,100 2.8457 2.850 2.800 2.850 2.730 2.940 505,000 2.8457 6.34%
2015-05-08 0 2.680 2.650 2.700 2.320 2.690 940,000 2,421,100 2.5756 2.680 2.650 2.700 2.320 2.690 940,000 2.5756 8.06%
2015-05-07 0 2.480 2.480 2.530 2.420 2.960 1,260,000 3,155,600 2.5044 2.480 2.480 2.530 2.420 2.960 1,260,000 2.5044 -14.78%
2015-05-06 0 2.910 2.910 2.950 2.710 3.120 617,000 1,816,000 2.9433 2.910 2.910 2.950 2.710 3.120 617,000 2.9433 -6.73%
2015-05-05 0 3.120 3.100 3.140 3.050 3.250 390,000 1,221,800 3.1328 3.120 3.100 3.140 3.050 3.250 390,000 3.1328 -3.70%
2015-05-04 0 3.240 3.250 3.430 3.160 3.760 2,825,000 9,781,400 3.4624 3.240 3.250 3.430 3.160 3.760 2,825,000 3.4624 -18.18%
2015-04-30 0 3.960 3.760 3.960 3.600 4.000 3,315,020 13,035,174 3.9322 3.960 3.760 3.960 3.600 4.000 3,315,020 3.9322 3.94%
2015-04-29 0 3.810 3.800 4.000 3.810 4.380 8,990,481 36,611,160 4.0722 3.810 3.800 4.000 3.810 4.380 8,990,481 4.0722 -5.69%
2015-04-28 0 4.040 3.950 4.040 3.610 4.230 10,665,000 40,784,950 3.8242 4.040 3.950 4.040 3.610 4.230 10,665,000 3.8242 7.16%
2015-04-27 0 3.770 3.800 3.820 3.660 3.900 11,210,000 42,202,650 3.7647 3.770 3.800 3.820 3.660 3.900 11,210,000 3.7647 -1.57%
2015-04-24 0 3.830 3.830 3.900 3.650 3.970 6,130,000 23,477,550 3.8299 3.830 3.830 3.900 3.650 3.970 6,130,000 3.8299 -3.04%
2015-04-23 0 3.950 3.950 3.990 3.900 4.360 9,120,000 36,814,950 4.0367 3.950 3.950 3.990 3.900 4.360 9,120,000 4.0367 -9.40%
2015-04-22 0 4.360 4.330 4.370 4.340 4.700 1,555,000 7,101,250 4.5667 4.360 4.330 4.370 4.340 4.700 1,555,000 4.5667 -5.22%
2015-04-21 0 4.600 4.600 4.700 4.140 4.660 3,680,000 16,294,500 4.4279 4.600 4.600 4.700 4.140 4.660 3,680,000 4.4279 4.55%
2015-04-20 0 4.400 4.400 4.450 3.950 4.400 1,585,000 6,563,800 4.1412 4.400 4.400 4.450 3.950 4.400 1,585,000 4.1412 4.02%
2015-04-17 0 4.230 4.220 4.350 4.000 4.490 3,830,050 16,459,210 4.2974 4.230 4.220 4.350 4.000 4.490 3,830,050 4.2974 -4.94%
2015-04-16 0 4.450 4.500 5.580 3.800 4.700 5,040,000 20,313,450 4.0304 4.450 4.500 5.580 3.800 4.700 5,040,000 4.0304 5.70%
2015-04-15 0 4.210 3.950 4.000 3.800 4.210 3,075,000 12,358,600 4.0191 4.210 3.950 4.000 3.800 4.210 3,075,000 4.0191 3.69%
2015-04-14 0 4.060 4.100 4.150 3.700 4.100 8,190,000 31,701,550 3.8708 4.060 4.100 4.150 3.700 4.100 8,190,000 3.8708 1.75%
2015-04-13 0 3.990 3.780 4.050 3.500 4.100 4,475,000 17,331,000 3.8728 3.990 3.780 4.050 3.500 4.100 4,475,000 3.8728 1.79%
2015-04-10 0 3.920 3.920 4.000 3.920 4.160 5,518,000 22,379,940 4.0558 3.920 3.920 4.000 3.920 4.160 5,518,000 4.0558 -2.00%
2015-04-09 0 4.000 4.010 - 3.490 4.000 6,175,000 22,233,400 3.6006 4.000 4.010 - 3.490 4.000 6,175,000 3.6006 13.96%
2015-04-08 0 3.510 3.550 3.560 3.300 3.600 2,530,000 8,832,150 3.4910 3.510 3.550 3.560 3.300 3.600 2,530,000 3.4910 6.36%
2015-04-02 0 3.300 3.200 3.350 3.170 3.350 2,330,000 7,624,650 3.2724 3.300 3.200 3.350 3.170 3.350 2,330,000 3.2724 0.00%
2015-04-01 0 3.300 3.200 3.300 3.000 3.450 2,670,000 8,848,450 3.3140 3.300 3.200 3.300 3.000 3.450 2,670,000 3.3140 3.12%
2015-03-31 0 3.200 3.180 3.200 2.800 3.200 1,865,000 5,610,150 3.0081 3.200 3.180 3.200 2.800 3.200 1,865,000 3.0081 1.59%
2015-03-30 0 3.150 3.090 3.150 2.910 3.250 4,666,000 14,539,270 3.1160 3.150 3.090 3.150 2.910 3.250 4,666,000 3.1160 5.70%
2015-03-27 0 2.980 2.950 2.980 2.430 3.130 3,665,000 10,580,950 2.8870 2.980 2.950 2.980 2.430 3.130 3,665,000 2.8870 2.41%
2015-03-26 0 2.910 2.900 2.950 2.480 3.170 8,000,000 23,205,900 2.9007 2.910 2.900 2.950 2.480 3.170 8,000,000 2.9007 19.26%
2015-03-25 0 2.440 2.420 2.450 1.610 2.600 8,065,000 18,168,250 2.2527 2.440 2.420 2.450 1.610 2.600 8,065,000 2.2527 51.55%
2015-03-24 0 1.610 1.610 1.620 1.420 1.610 2,115,000 3,175,950 1.5016 1.610 1.610 1.620 1.420 1.610 2,115,000 1.5016 9.52%
2015-03-23 0 1.470 1.450 1.470 1.450 1.560 2,365,000 3,594,050 1.5197 1.470 1.450 1.470 1.450 1.560 2,365,000 1.5197 -5.16%
2015-03-20 0 1.550 1.510 1.550 1.510 1.560 1,220,000 1,892,050 1.5509 1.550 1.510 1.550 1.510 1.560 1,220,000 1.5509 -0.64%
2015-03-19 0 1.560 1.500 1.560 1.530 1.560 1,070,000 1,655,550 1.5472 1.560 1.500 1.560 1.530 1.560 1,070,000 1.5472 0.65%
2015-03-18 0 1.550 1.530 1.550 1.520 1.600 1,105,000 1,734,550 1.5697 1.550 1.530 1.550 1.520 1.600 1,105,000 1.5697 -0.64%
2015-03-17 0 1.560 1.520 1.560 1.550 1.570 1,040,000 1,623,100 1.5607 1.560 1.520 1.560 1.550 1.570 1,040,000 1.5607 -1.27%
2015-03-16 0 1.580 1.560 1.580 1.550 1.600 5,500,000 8,737,950 1.5887 1.580 1.560 1.580 1.550 1.600 5,500,000 1.5887 0.00%
2015-03-13 0 1.580 1.520 1.580 1.500 1.590 1,300,000 2,035,750 1.5660 1.580 1.520 1.580 1.500 1.590 1,300,000 1.5660 0.00%
2015-03-12 0 1.580 1.550 1.580 1.540 1.590 1,210,000 1,909,300 1.5779 1.580 1.550 1.580 1.540 1.590 1,210,000 1.5779 -0.63%
2015-03-11 0 1.590 1.550 1.590 1.560 1.590 1,660,000 2,614,800 1.5752 1.590 1.550 1.590 1.560 1.590 1,660,000 1.5752 0.63%
2015-03-10 0 1.580 1.560 1.580 1.540 1.590 1,090,000 1,725,050 1.5826 1.580 1.560 1.580 1.540 1.590 1,090,000 1.5826 -1.86%
2015-03-09 0 1.610 1.580 1.610 1.550 1.610 1,205,000 1,910,300 1.5853 1.610 1.580 1.610 1.550 1.610 1,205,000 1.5853 0.00%
2015-03-06 0 1.610 1.580 1.610 1.560 1.630 5,080,000 8,135,450 1.6015 1.610 1.580 1.610 1.560 1.630 5,080,000 1.6015 0.00%
2015-03-05 0 1.610 1.560 1.610 1.560 1.610 7,690,000 12,294,550 1.5988 1.610 1.560 1.610 1.560 1.610 7,690,000 1.5988 0.00%
2015-03-04 0 1.610 1.580 1.610 1.560 1.620 1,420,000 2,274,900 1.6020 1.610 1.580 1.610 1.560 1.620 1,420,000 1.6020 0.62%
2015-03-03 0 1.600 1.570 1.600 1.540 1.660 8,010,000 12,870,450 1.6068 1.600 1.570 1.600 1.540 1.660 8,010,000 1.6068 -1.84%
2015-03-02 0 1.630 1.640 1.650 1.510 1.650 1,655,000 2,625,000 1.5861 1.630 1.640 1.650 1.510 1.650 1,655,000 1.5861 5.84%
2015-02-27 0 1.540 1.520 1.540 1.500 1.590 1,060,000 1,625,050 1.5331 1.540 1.520 1.540 1.500 1.590 1,060,000 1.5331 -3.14%
2015-02-26 0 1.590 1.550 1.600 1.450 1.600 1,455,000 2,180,100 1.4984 1.590 1.550 1.600 1.450 1.600 1,455,000 1.4984 -0.62%
2015-02-25 0 1.600 1.590 1.600 1.600 1.890 2,810,000 4,849,550 1.7258 1.600 1.590 1.600 1.600 1.890 2,810,000 1.7258 -16.23%
2015-02-24 0 1.910 1.880 1.910 1.900 1.910 3,670,000 6,980,000 1.9019 1.910 1.880 1.910 1.900 1.910 3,670,000 1.9019 -1.04%
2015-02-23 0 1.930 1.900 1.930 1.880 1.940 1,332,000 2,554,600 1.9179 1.930 1.900 1.930 1.880 1.940 1,332,000 1.9179 1.58%
2015-02-18 0 1.900 1.870 1.900 1.870 1.950 405,000 776,750 1.9179 1.900 1.870 1.900 1.870 1.950 405,000 1.9179 -0.52%
2015-02-17 0 1.910 1.880 1.910 1.810 1.960 4,000,000 7,534,000 1.8835 1.910 1.880 1.910 1.810 1.960 4,000,000 1.8835 -0.52%
2015-02-16 0 1.920 1.890 1.920 1.900 1.990 3,765,000 7,220,100 1.9177 1.920 1.890 1.920 1.900 1.990 3,765,000 1.9177 -0.52%
2015-02-13 0 1.930 1.920 1.950 1.910 1.990 2,880,000 5,668,250 1.9681 1.930 1.920 1.950 1.910 1.990 2,880,000 1.9681 -1.03%
2015-02-12 0 1.950 1.930 1.950 1.940 1.980 1,125,000 2,213,450 1.9675 1.950 1.930 1.950 1.940 1.980 1,125,000 1.9675 0.00%
2015-02-11 0 1.950 1.900 1.960 1.900 2.080 1,325,000 2,642,450 1.9943 1.950 1.900 1.960 1.900 2.080 1,325,000 1.9943 0.00%
2015-02-10 0 1.950 1.920 1.950 1.860 2.200 3,480,000 7,170,250 2.0604 1.950 1.920 1.950 1.860 2.200 3,480,000 2.0604 -10.14%
2015-02-09 0 2.170 2.210 2.220 2.170 2.380 2,535,000 5,792,500 2.2850 2.170 2.210 2.220 2.170 2.380 2,535,000 2.2850 -8.05%
2015-02-06 0 2.360 2.300 2.360 2.300 2.380 2,590,000 6,054,300 2.3376 2.360 2.300 2.360 2.300 2.380 2,590,000 2.3376 -1.26%
2015-02-05 0 2.390 2.300 2.410 2.300 2.480 2,055,000 4,993,450 2.4299 2.390 2.300 2.410 2.300 2.480 2,055,000 2.4299 -4.02%
2015-02-04 0 2.490 2.400 2.490 2.390 2.540 2,235,000 5,559,350 2.4874 2.490 2.400 2.490 2.390 2.540 2,235,000 2.4874 -1.19%
2015-02-03 0 2.520 2.380 2.520 2.350 2.600 2,890,000 7,309,250 2.5292 2.520 2.380 2.520 2.350 2.600 2,890,000 2.5292 0.00%
2015-02-02 0 2.520 2.450 2.530 2.420 2.580 1,970,000 4,969,200 2.5224 2.520 2.450 2.530 2.420 2.580 1,970,000 2.5224 -0.79%
2015-01-30 0 2.540 2.480 2.540 2.490 2.600 2,335,000 5,938,950 2.5434 2.540 2.480 2.540 2.490 2.600 2,335,000 2.5434 -1.93%
2015-01-29 0 2.590 2.480 2.590 2.480 2.620 2,065,000 5,298,150 2.5657 2.590 2.480 2.590 2.480 2.620 2,065,000 2.5657 -0.38%
2015-01-28 0 2.600 2.460 2.600 2.450 2.700 2,580,460 6,639,763 2.5731 2.600 2.460 2.600 2.450 2.700 2,580,460 2.5731 0.00%
2015-01-27 0 2.600 2.560 2.640 2.500 2.750 4,580,000 12,055,950 2.6323 2.600 2.560 2.640 2.500 2.750 4,580,000 2.6323 1.17%
2015-01-26 0 2.570 2.500 2.570 2.390 2.600 915,000 2,303,150 2.5171 2.570 2.500 2.570 2.390 2.600 915,000 2.5171 -1.15%
2015-01-23 0 2.600 2.470 2.600 2.400 2.750 3,170,000 8,515,450 2.6863 2.600 2.470 2.600 2.400 2.750 3,170,000 2.6863 -0.76%
2015-01-22 0 2.620 2.590 2.630 2.530 2.950 1,480,000 3,981,350 2.6901 2.620 2.590 2.630 2.530 2.950 1,480,000 2.6901 0.38%
2015-01-21 0 2.610 2.500 2.610 2.150 2.950 4,835,000 12,709,600 2.6287 2.610 2.500 2.610 2.150 2.950 4,835,000 2.6287 0.38%
2015-01-20 0 2.600 2.560 2.600 2.550 3.740 2,880,000 8,483,050 2.9455 2.600 2.560 2.600 2.550 3.740 2,880,000 2.9455 -32.11%
2015-01-19 0 3.830 3.560 3.690 3.000 4.700 2,235,050 8,629,573 3.8610 3.830 3.560 3.690 3.000 4.700 2,235,050 3.8610 -16.74%
2015-01-16 0 4.600 4.600 4.650 4.210 5.000 2,670,000 12,940,200 4.8465 4.600 4.600 4.650 4.210 5.000 2,670,000 4.8465 -6.88%
2015-01-15 0 4.940 4.770 4.950 4.780 5.000 1,923,000 9,465,850 4.9224 4.940 4.770 4.950 4.780 5.000 1,923,000 4.9224 -0.60%
2015-01-14 0 4.970 4.890 4.970 4.900 5.050 1,718,000 8,560,450 4.9828 4.970 4.890 4.970 4.900 5.050 1,718,000 4.9828 -2.36%
2015-01-13 0 5.090 4.910 5.090 4.980 5.190 2,810,000 14,103,900 5.0192 5.090 4.910 5.090 4.980 5.190 2,810,000 5.0192 -1.17%
2015-01-12 0 5.150 5.100 5.110 5.100 5.340 2,385,000 12,485,500 5.2350 5.150 5.100 5.110 5.100 5.340 2,385,000 5.2350 -3.01%
2015-01-09 0 5.310 5.230 5.300 5.020 5.400 5,638,000 29,272,790 5.1921 5.310 5.230 5.300 5.020 5.400 5,638,000 5.1921 2.91%
2015-01-08 0 5.160 5.150 5.210 5.100 5.220 2,105,000 10,905,500 5.1808 5.160 5.150 5.210 5.100 5.220 2,105,000 5.1808 -1.71%
2015-01-07 0 5.250 5.110 5.250 4.990 5.250 2,800,000 14,435,950 5.1557 5.250 5.110 5.250 4.990 5.250 2,800,000 5.1557 0.00%
2015-01-06 0 5.250 5.130 5.250 5.030 5.260 3,785,000 19,487,000 5.1485 5.250 5.130 5.250 5.030 5.260 3,785,000 5.1485 -0.19%
2015-01-05 0 5.260 5.100 5.260 4.970 5.330 2,760,000 14,384,950 5.2119 5.260 5.100 5.260 4.970 5.330 2,760,000 5.2119 0.19%
2015-01-02 0 5.250 5.160 5.200 4.990 5.300 3,100,000 15,779,100 5.0900 5.250 5.160 5.200 4.990 5.300 3,100,000 5.0900 1.94%
2014-12-31 0 5.150 5.060 5.150 4.990 5.200 2,075,000 10,604,250 5.1105 5.150 5.060 5.150 4.990 5.200 2,075,000 5.1105 0.00%
2014-12-30 0 5.150 5.050 5.150 4.960 5.150 1,707,000 8,631,440 5.0565 5.150 5.050 5.150 4.960 5.150 1,707,000 5.0565 0.19%
2014-12-29 0 5.140 5.010 5.160 4.800 5.150 2,260,000 11,244,200 4.9753 5.140 5.010 5.160 4.800 5.150 2,260,000 4.9753 0.00%
2014-12-24 0 5.140 5.000 5.140 4.960 5.150 2,861,000 14,355,240 5.0176 5.140 5.000 5.140 4.960 5.150 2,861,000 5.0176 0.39%
2014-12-23 0 5.120 5.020 5.070 4.690 5.150 5,225,000 25,949,350 4.9664 5.120 5.020 5.070 4.690 5.150 5,225,000 4.9664 0.39%
2014-12-22 0 5.100 5.110 5.250 4.020 5.190 2,810,000 13,582,900 4.8338 5.100 5.110 5.250 4.020 5.190 2,810,000 4.8338 2.00%
2014-12-19 0 5.000 5.120 5.150 4.960 5.140 3,331,090 16,867,634 5.0637 5.000 5.120 5.150 4.960 5.140 3,331,090 5.0637 -1.57%
2014-12-18 0 5.080 5.010 5.020 4.670 5.090 5,446,000 26,582,410 4.8811 5.080 5.010 5.020 4.670 5.090 5,446,000 4.8811 8.32%
2014-12-17 0 4.690 4.670 4.700 4.330 4.700 3,564,000 15,912,800 4.4649 4.690 4.670 4.700 4.330 4.700 3,564,000 4.4649 5.87%
2014-12-16 0 4.430 4.470 4.480 4.070 4.480 2,705,000 11,505,050 4.2533 4.430 4.470 4.480 4.070 4.480 2,705,000 4.2533 6.49%
2014-12-15 0 4.160 4.200 4.270 3.670 4.200 5,185,560 20,389,806 3.9320 4.160 4.200 4.270 3.670 4.200 5,185,560 3.9320 8.05%
2014-12-12 0 3.850 3.870 3.880 3.030 3.870 6,620,648 22,941,635 3.4652 3.850 3.870 3.880 3.030 3.870 6,620,648 3.4652 11.59%
2014-12-11 0 3.450 3.400 3.480 3.100 3.500 6,815,200 23,010,480 3.3763 3.450 3.400 3.480 3.100 3.500 6,815,200 3.3763 12.75%
2014-12-10 0 3.060 3.060 3.070 2.770 3.070 5,570,000 16,173,450 2.9037 3.060 3.060 3.070 2.770 3.070 5,570,000 2.9037 7.37%
2014-12-09 0 2.850 2.920 3.030 2.620 3.030 6,180,000 17,413,350 2.8177 2.850 2.920 3.030 2.620 3.030 6,180,000 2.8177 1.79%
2014-12-08 0 2.800 2.780 2.810 1.720 3.140 3,935,000 10,620,000 2.6989 2.800 2.780 2.810 1.720 3.140 3,935,000 2.6989 65.68%
2014-12-05 0 1.690 1.600 1.690 1.690 1.930 1,435,000 2,555,200 1.7806 1.690 1.600 1.690 1.690 1.930 1,435,000 1.7806 -5.59%
2014-12-04 0 1.790 1.710 1.750 1.750 2.170 975,000 1,940,050 1.9898 1.790 1.710 1.750 1.750 2.170 975,000 1.9898 -13.53%
2014-12-03 0 2.070 2.010 2.080 2.020 2.200 2,895,000 6,110,150 2.1106 2.070 2.010 2.080 2.020 2.200 2,895,000 2.1106 1.47%
2014-12-02 0 2.040 2.010 2.040 1.980 2.090 3,605,000 7,318,000 2.0300 2.040 2.010 2.040 1.980 2.090 3,605,000 2.0300 -0.49%
2014-12-01 0 2.050 2.040 2.050 2.000 2.100 14,410,000 29,223,650 2.0280 2.050 2.040 2.050 2.000 2.100 14,410,000 2.0280 -1.44%
2014-11-28 0 2.080 2.060 2.080 2.030 2.180 1,105,000 2,321,450 2.1009 2.080 2.060 2.080 2.030 2.180 1,105,000 2.1009 0.00%
2014-11-27 0 2.080 2.060 2.080 2.030 2.190 905,000 1,911,350 2.1120 2.080 2.060 2.080 2.030 2.190 905,000 2.1120 0.00%
2014-11-26 0 2.080 2.070 2.150 2.080 2.180 860,000 1,818,900 2.1150 2.080 2.070 2.150 2.080 2.180 860,000 2.1150 5.05%
2014-11-25 0 1.980 1.920 1.980 1.910 2.010 270,000 525,100 1.9448 1.980 1.920 1.980 1.910 2.010 270,000 1.9448 -4.81%
2014-11-24 0 2.080 2.070 2.080 2.040 2.210 3,870,000 8,157,850 2.1080 2.080 2.070 2.080 2.040 2.210 3,870,000 2.1080 0.00%
2014-11-21 0 2.080 2.070 2.170 2.060 2.180 2,085,000 4,369,600 2.0957 2.080 2.070 2.170 2.060 2.180 2,085,000 2.0957 0.00%
2014-11-20 0 2.080 2.050 2.090 2.070 2.310 2,160,000 4,586,500 2.1234 2.080 2.050 2.090 2.070 2.310 2,160,000 2.1234 -9.17%
2014-11-19 0 2.290 2.220 2.280 1.910 2.300 605,000 1,286,900 2.1271 2.290 2.220 2.280 1.910 2.300 605,000 2.1271 15.08%
2014-11-18 0 1.990 1.980 2.010 1.970 2.060 145,000 289,900 1.9993 1.990 1.980 2.010 1.970 2.060 145,000 1.9993 -3.40%
2014-11-17 0 2.060 2.050 2.060 1.960 2.190 820,000 1,718,450 2.0957 2.060 2.050 2.060 1.960 2.190 820,000 2.0957 0.00%
2014-11-14 0 2.060 2.010 2.070 1.970 2.060 285,000 574,350 2.0153 2.060 2.010 2.070 1.970 2.060 285,000 2.0153 -1.44%
2014-11-13 0 2.090 2.050 2.090 1.940 2.130 1,035,000 2,150,400 2.0777 2.090 2.050 2.090 1.940 2.130 1,035,000 2.0777 2.45%
2014-11-12 0 2.040 2.010 2.040 1.850 2.140 1,860,000 3,677,450 1.9771 2.040 2.010 2.040 1.850 2.140 1,860,000 1.9771 3.03%
2014-11-11 0 1.980 1.960 2.000 1.870 2.120 2,409,800 4,843,128 2.0098 1.980 1.960 2.000 1.870 2.120 2,409,800 2.0098 11.24%
2014-11-10 0 1.780 1.760 1.840 1.700 1.870 505,000 912,850 1.8076 1.780 1.760 1.840 1.700 1.870 505,000 1.8076 8.54%
2014-11-07 0 1.640 1.610 1.640 1.540 1.830 3,180,000 5,311,150 1.6702 1.640 1.610 1.640 1.540 1.830 3,180,000 1.6702 2.50%
2014-11-06 0 1.600 1.580 1.600 1.500 1.800 3,330,000 5,343,150 1.6045 1.600 1.580 1.600 1.500 1.800 3,330,000 1.6045 0.00%
2014-11-05 0 1.600 1.580 1.600 1.350 1.900 4,336,893 7,148,418 1.6483 1.600 1.580 1.600 1.350 1.900 4,336,893 1.6483 18.52%
2014-11-04 0 1.350 1.300 1.400 1.200 1.370 5,345,000 6,683,450 1.2504 1.350 1.300 1.400 1.200 1.370 5,345,000 1.2504 8.00%
2014-11-03 0 1.250 1.220 1.250 1.160 1.250 350,000 417,150 1.1919 1.250 1.220 1.250 1.160 1.250 350,000 1.1919 1.63%
2014-10-31 0 1.230 1.210 1.240 1.210 1.350 1,045,000 1,314,950 1.2583 1.230 1.210 1.240 1.210 1.350 1,045,000 1.2583 -3.91%
2014-10-30 0 1.280 1.250 1.280 1.280 1.500 7,680,000 10,480,750 1.3647 1.280 1.250 1.280 1.280 1.500 7,680,000 1.3647 -9.86%
2014-10-29 0 1.420 1.340 1.350 1.190 1.420 7,450,000 9,794,000 1.3146 1.420 1.340 1.350 1.190 1.420 7,450,000 1.3146 10.94%
2014-10-28 0 1.280 1.240 1.280 1.280 1.530 7,217,893 10,036,295 1.3905 1.280 1.240 1.280 1.280 1.530 7,217,893 1.3905 -9.22%
2014-10-27 0 1.410 1.430 1.480 1.390 1.420 40,000 56,000 1.4000 1.410 1.430 1.480 1.390 1.420 40,000 1.4000 -6.00%
2014-10-24 0 1.500 1.490 1.500 1.500 1.500 180,000 270,000 1.5000 1.500 1.490 1.500 1.500 1.500 180,000 1.5000 0.00%
2014-10-23 0 1.500 1.500 1.530 1.430 1.540 310,000 462,450 1.4918 1.500 1.500 1.530 1.430 1.540 310,000 1.4918 1.35%
2014-10-22 0 1.480 1.500 1.520 1.270 1.590 1,930,000 2,756,500 1.4282 1.480 1.500 1.520 1.270 1.590 1,930,000 1.4282 23.33%
2014-10-21 0 1.200 1.180 1.270 1.180 1.200 40,000 47,800 1.1950 1.200 1.180 1.270 1.180 1.200 40,000 1.1950 1.69%
2014-10-20 0 1.180 1.180 1.220 1.160 1.170 45,000 52,550 1.1678 1.180 1.180 1.220 1.160 1.170 45,000 1.1678 0.85%
2014-10-17 0 1.170 1.170 1.200 - - 0 0 - 1.170 1.170 1.200 - - 0 - 0.86%
2014-10-16 0 1.160 1.140 1.220 1.160 1.170 20,000 23,300 1.1650 1.160 1.140 1.220 1.160 1.170 20,000 1.1650 -1.69%
2014-10-15 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 1.180 1.180 1.220 1.180 1.180 10,000 1.1800 0.00%
2014-10-14 0 1.180 1.170 1.200 1.180 1.200 125,000 148,200 1.1856 1.180 1.170 1.200 1.180 1.200 125,000 1.1856 -0.84%
2014-10-13 0 1.190 1.180 1.220 1.190 1.190 5,000 5,950 1.1900 1.190 1.180 1.220 1.190 1.190 5,000 1.1900 2.59%
2014-10-10 0 1.160 1.160 1.180 1.160 1.180 70,000 81,500 1.1643 1.160 1.160 1.180 1.160 1.180 70,000 1.1643 -1.69%
2014-10-09 0 1.180 1.160 1.180 1.180 1.190 140,000 165,250 1.1804 1.180 1.160 1.180 1.180 1.190 140,000 1.1804 0.00%
2014-10-08 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2014-10-07 0 1.180 1.120 1.190 1.180 1.180 10,000 11,800 1.1800 1.180 1.120 1.190 1.180 1.180 10,000 1.1800 2.61%
2014-10-06 0 1.150 1.150 1.180 1.130 1.220 165,000 189,050 1.1458 1.150 1.150 1.180 1.130 1.220 165,000 1.1458 -1.71%
2014-10-03 0 1.170 1.170 1.180 1.170 1.250 80,000 95,750 1.1969 1.170 1.170 1.180 1.170 1.250 80,000 1.1969 0.00%
2014-09-30 0 1.170 1.150 1.170 1.130 1.200 230,000 265,550 1.1546 1.170 1.150 1.170 1.130 1.200 230,000 1.1546 7.34%
2014-09-29 0 1.090 1.070 1.150 1.070 1.110 50,000 53,800 1.0760 1.090 1.070 1.150 1.070 1.110 50,000 1.0760 -6.03%
2014-09-26 0 1.160 1.130 1.220 - - 0 0 - 1.160 1.130 1.220 - - 0 - 0.00%
2014-09-25 0 1.160 1.150 1.240 1.160 1.160 20,000 23,800 1.1900 1.160 1.150 1.240 1.160 1.160 20,000 1.1900 -3.33%
2014-09-24 0 1.200 1.160 1.220 1.200 1.200 15,000 18,000 1.2000 1.200 1.160 1.220 1.200 1.200 15,000 1.2000 0.84%
2014-09-23 0 1.190 1.150 1.220 - - 0 0 - 1.190 1.150 1.220 - - 0 - 0.00%
2014-09-22 0 1.190 1.190 1.230 1.110 1.180 30,000 35,150 1.1717 1.190 1.190 1.230 1.110 1.180 30,000 1.1717 -5.56%
2014-09-19 0 1.260 1.200 1.260 1.200 1.290 25,000 30,450 1.2180 1.260 1.200 1.260 1.200 1.290 25,000 1.2180 2.44%
2014-09-18 0 1.230 1.150 1.230 1.230 1.230 100,000 123,000 1.2300 1.230 1.150 1.230 1.230 1.230 100,000 1.2300 0.00%
2014-09-17 0 1.230 1.170 1.250 - - 0 0 - 1.230 1.170 1.250 - - 0 - 0.00%
2014-09-16 0 1.230 1.170 1.270 - - 0 0 - 1.230 1.170 1.270 - - 0 - 0.00%
2014-09-15 0 1.230 1.170 1.230 1.170 1.300 260,000 317,550 1.2213 1.230 1.170 1.230 1.170 1.300 260,000 1.2213 8.85%
2014-09-12 0 1.130 1.130 1.150 1.100 1.200 215,000 244,550 1.1374 1.130 1.130 1.150 1.100 1.200 215,000 1.1374 -2.59%
2014-09-11 0 1.160 1.150 1.160 1.160 1.250 303,000 355,650 1.1738 1.160 1.150 1.160 1.160 1.250 303,000 1.1738 0.00%
2014-09-10 0 1.160 1.120 1.160 1.160 1.160 155,000 179,800 1.1600 1.160 1.120 1.160 1.160 1.160 155,000 1.1600 0.00%
2014-09-08 0 1.160 1.040 1.280 - - 0 0 - 1.160 1.040 1.280 - - 0 - 0.00%
2014-09-05 0 1.160 1.090 1.240 - - 0 0 - 1.160 1.090 1.240 - - 0 - 0.00%
2014-09-04 0 1.160 1.160 1.180 1.150 1.180 55,000 64,200 1.1673 1.160 1.160 1.180 1.150 1.180 55,000 1.1673 -3.33%
2014-09-03 0 1.200 1.150 1.200 1.220 1.220 5,000 6,100 1.2200 1.200 1.150 1.200 1.220 1.220 5,000 1.2200 -4.00%
2014-09-02 0 1.250 1.220 1.250 1.190 1.270 30,000 36,900 1.2300 1.250 1.220 1.250 1.190 1.270 30,000 1.2300 -3.10%
2014-09-01 0 1.290 1.220 1.300 1.150 1.300 71,000 84,550 1.1908 1.290 1.220 1.300 1.150 1.300 71,000 1.1908 -0.77%
2014-08-29 0 1.300 1.200 1.320 1.180 1.300 35,000 42,800 1.2229 1.300 1.200 1.320 1.180 1.300 35,000 1.2229 4.00%
2014-08-28 0 1.250 1.200 1.260 1.220 1.390 80,000 105,150 1.3144 1.250 1.200 1.260 1.220 1.390 80,000 1.3144 0.81%
2014-08-27 0 1.240 1.190 1.300 1.240 1.240 40,000 49,600 1.2400 1.240 1.190 1.300 1.240 1.240 40,000 1.2400 0.00%
2014-08-26 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - 0.00%
2014-08-25 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - -0.80%
2014-08-22 0 1.250 1.200 1.300 1.190 1.250 10,000 12,200 1.2200 1.250 1.200 1.300 1.190 1.250 10,000 1.2200 2.46%
2014-08-21 0 1.220 1.210 1.240 1.220 1.220 5,000 6,100 1.2200 1.220 1.210 1.240 1.220 1.220 5,000 1.2200 -1.61%
2014-08-20 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - 0.00%
2014-08-19 0 1.240 1.180 1.300 - - 0 0 - 1.240 1.180 1.300 - - 0 - 0.00%
2014-08-18 0 1.240 1.220 1.250 1.220 1.240 70,000 86,600 1.2371 1.240 1.220 1.250 1.220 1.240 70,000 1.2371 -4.62%
2014-08-15 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2014-08-14 0 1.300 1.260 1.300 1.250 1.300 40,000 50,550 1.2638 1.300 1.260 1.300 1.250 1.300 40,000 1.2638 0.00%
2014-08-13 0 1.300 1.250 1.300 1.270 1.300 115,000 146,200 1.2713 1.300 1.250 1.300 1.270 1.300 115,000 1.2713 -2.26%
2014-08-12 0 1.330 1.280 1.340 1.280 1.330 55,000 71,500 1.3000 1.330 1.280 1.340 1.280 1.330 55,000 1.3000 -2.21%
2014-08-11 0 1.360 1.290 1.360 1.300 1.360 15,000 20,050 1.3367 1.360 1.290 1.360 1.300 1.360 15,000 1.3367 0.00%
2014-08-08 0 1.360 1.320 1.380 1.360 1.360 20,000 27,200 1.3600 1.360 1.320 1.380 1.360 1.360 20,000 1.3600 0.00%
2014-08-07 0 1.360 1.360 1.400 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2014-08-06 0 1.360 1.280 1.420 - - 0 0 - 1.360 1.280 1.420 - - 0 - 0.00%
2014-08-05 0 1.360 1.360 1.450 1.330 1.380 145,000 194,800 1.3434 1.360 1.360 1.450 1.330 1.380 145,000 1.3434 -0.73%
2014-08-04 0 1.370 1.330 1.370 1.330 1.370 20,000 27,000 1.3500 1.370 1.330 1.370 1.330 1.370 20,000 1.3500 -0.72%
2014-08-01 0 1.380 1.320 1.380 1.310 1.380 25,000 33,300 1.3320 1.380 1.320 1.380 1.310 1.380 25,000 1.3320 2.22%
2014-07-31 0 1.350 1.320 1.370 1.300 1.350 15,000 19,750 1.3167 1.350 1.320 1.370 1.300 1.350 15,000 1.3167 0.00%
2014-07-30 0 1.350 1.310 1.380 1.300 1.350 45,000 59,300 1.3178 1.350 1.310 1.380 1.300 1.350 45,000 1.3178 4.65%
2014-07-29 0 1.290 1.280 1.380 1.290 1.350 65,000 86,500 1.3308 1.290 1.280 1.380 1.290 1.350 65,000 1.3308 -4.44%
2014-07-28 0 1.350 1.300 1.350 1.300 1.350 25,000 33,100 1.3240 1.350 1.300 1.350 1.300 1.350 25,000 1.3240 -1.46%
2014-07-25 0 1.370 1.300 1.370 1.290 1.380 270,000 356,750 1.3213 1.370 1.300 1.370 1.290 1.380 270,000 1.3213 -2.84%
2014-07-24 0 1.410 1.350 1.410 - - 0 0 - 1.410 1.350 1.410 - - 0 - 0.00%
2014-07-23 0 1.410 1.350 1.410 1.340 1.450 55,000 76,350 1.3882 1.410 1.350 1.410 1.340 1.450 55,000 1.3882 3.68%
2014-07-22 0 1.360 1.350 1.380 1.340 1.400 40,000 54,600 1.3650 1.360 1.350 1.380 1.340 1.400 40,000 1.3650 -0.73%
2014-07-21 0 1.370 1.350 1.370 1.300 1.380 140,000 188,200 1.3443 1.370 1.350 1.370 1.300 1.380 140,000 1.3443 -0.72%
2014-07-18 0 1.380 1.380 1.440 1.300 1.380 240,000 317,650 1.3235 1.380 1.380 1.440 1.300 1.380 240,000 1.3235 0.00%
2014-07-17 0 1.380 1.350 1.380 1.300 1.450 377,000 531,970 1.4111 1.380 1.350 1.380 1.300 1.450 377,000 1.4111 0.00%
2014-07-16 0 1.380 1.310 1.380 1.270 1.380 425,000 569,850 1.3408 1.380 1.310 1.380 1.270 1.380 425,000 1.3408 0.00%
2014-07-15 0 1.380 1.360 1.390 1.270 1.400 495,000 654,100 1.3214 1.380 1.360 1.390 1.270 1.400 495,000 1.3214 -0.72%
2014-07-14 0 1.390 1.390 1.450 1.200 1.720 3,778,000 5,578,900 1.4767 1.390 1.390 1.450 1.200 1.720 3,778,000 1.4767 13.93%
2014-07-11 0 1.220 1.200 1.290 1.160 1.320 335,000 414,950 1.2387 1.220 1.200 1.290 1.160 1.320 335,000 1.2387 1.67%
2014-07-10 0 1.200 1.160 1.200 1.140 1.200 220,000 257,800 1.1718 1.200 1.160 1.200 1.140 1.200 220,000 1.1718 6.19%
2014-07-09 0 1.130 1.090 1.150 1.070 1.130 100,000 109,400 1.0940 1.130 1.090 1.150 1.070 1.130 100,000 1.0940 6.60%
2014-07-08 0 1.060 1.060 1.120 1.050 1.150 65,000 71,550 1.1008 1.060 1.060 1.120 1.050 1.150 65,000 1.1008 -3.64%
2014-07-07 0 1.100 1.080 1.140 1.100 1.100 20,000 22,000 1.1000 1.100 1.080 1.140 1.100 1.100 20,000 1.1000 4.76%
2014-07-04 0 1.050 1.050 1.060 0.990 1.100 80,700 83,500 1.0347 1.050 1.050 1.060 0.990 1.100 80,700 1.0347 -4.55%
2014-07-03 0 1.100 1.050 1.100 0.960 1.110 130,000 141,000 1.0846 1.100 1.050 1.100 0.960 1.110 130,000 1.0846 12.24%
2014-07-02 0 0.980 0.980 1.050 0.980 0.980 10,000 9,800 0.9800 0.980 0.980 1.050 0.980 0.980 10,000 0.9800 -4.85%
2014-06-30 0 1.030 0.970 1.030 1.040 1.040 10,000 10,400 1.0400 1.030 0.970 1.030 1.040 1.040 10,000 1.0400 -1.90%
2014-06-27 0 1.050 0.980 1.080 1.000 1.050 15,000 15,250 1.0167 1.050 0.980 1.080 1.000 1.050 15,000 1.0167 5.00%
2014-06-26 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2014-06-25 0 1.000 0.960 1.150 1.000 1.000 10,000 10,000 1.0000 1.000 0.960 1.150 1.000 1.000 10,000 1.0000 0.00%
2014-06-24 0 1.000 0.970 1.020 0.990 1.000 25,000 24,950 0.9980 1.000 0.970 1.020 0.990 1.000 25,000 0.9980 5.26%
2014-06-23 0 0.950 0.930 0.990 0.950 0.960 15,000 14,300 0.9533 0.950 0.930 0.990 0.950 0.960 15,000 0.9533 -6.86%
2014-06-20 0 1.020 0.950 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 0.950 1.020 1.020 1.020 10,000 1.0200 0.00%
2014-06-19 0 1.020 0.980 1.020 1.030 1.030 10,000 10,300 1.0300 1.020 0.980 1.020 1.030 1.030 10,000 1.0300 -0.97%
2014-06-18 0 1.030 0.950 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 0.950 1.030 1.030 1.030 10,000 1.0300 0.98%
2014-06-17 0 1.020 0.930 1.030 1.020 1.020 10,000 10,200 1.0200 1.020 0.930 1.030 1.020 1.020 10,000 1.0200 -1.92%
2014-06-16 0 1.040 0.960 1.050 1.040 1.040 10,000 10,400 1.0400 1.040 0.960 1.050 1.040 1.040 10,000 1.0400 1.96%
2014-06-13 0 1.020 0.960 1.040 0.890 1.030 240,000 224,250 0.9344 1.020 0.960 1.040 0.890 1.030 240,000 0.9344 -1.92%
2014-06-12 0 1.040 0.960 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 0.960 1.040 1.040 1.040 10,000 1.0400 0.00%
2014-06-11 0 1.040 0.960 1.050 1.040 1.040 10,000 10,400 1.0400 1.040 0.960 1.050 1.040 1.040 10,000 1.0400 -1.89%
2014-06-10 0 1.060 0.950 1.060 1.000 1.060 15,000 15,300 1.0200 1.060 0.950 1.060 1.000 1.060 15,000 1.0200 6.00%
2014-06-09 0 1.000 0.990 1.040 1.000 1.100 15,000 16,000 1.0667 1.000 0.990 1.040 1.000 1.100 15,000 1.0667 -1.96%
2014-06-06 0 1.020 0.940 1.060 1.020 1.020 10,000 10,200 1.0200 1.020 0.940 1.060 1.020 1.020 10,000 1.0200 0.00%
2014-06-05 0 1.020 0.900 1.030 0.880 1.020 265,000 249,200 0.9404 1.020 0.900 1.030 0.880 1.020 265,000 0.9404 8.51%
2014-06-04 0 0.940 0.910 0.940 0.930 1.020 115,000 109,450 0.9517 0.940 0.910 0.940 0.930 1.020 115,000 0.9517 -7.84%
2014-06-03 0 1.020 0.970 1.020 0.950 1.070 30,000 29,850 0.9950 1.020 0.970 1.020 0.950 1.070 30,000 0.9950 -7.27%
2014-05-30 0 1.100 1.010 1.140 1.070 1.100 70,000 75,800 1.0829 1.100 1.010 1.140 1.070 1.100 70,000 1.0829 0.00%
2014-05-29 0 1.100 1.010 1.130 1.100 1.100 20,000 22,000 1.1000 1.100 1.010 1.130 1.100 1.100 20,000 1.1000 0.00%
2014-05-28 0 1.100 1.030 1.120 1.100 1.100 50,000 55,000 1.1000 1.100 1.030 1.120 1.100 1.100 50,000 1.1000 0.00%
2014-05-27 0 1.100 1.000 1.100 0.910 1.120 160,000 168,600 1.0538 1.100 1.000 1.100 0.910 1.120 160,000 1.0538 7.84%
2014-05-26 0 1.020 0.960 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 0.960 1.020 1.020 1.020 10,000 1.0200 0.00%
2014-05-23 0 1.020 0.960 1.050 0.960 1.020 80,000 79,200 0.9900 1.020 0.960 1.050 0.960 1.020 80,000 0.9900 2.00%
2014-05-22 0 1.000 0.960 1.050 1.000 1.000 30,000 30,000 1.0000 1.000 0.960 1.050 1.000 1.000 30,000 1.0000 0.00%
2014-05-21 0 1.000 0.960 1.090 1.000 1.000 60,000 60,000 1.0000 1.000 0.960 1.090 1.000 1.000 60,000 1.0000 0.00%
2014-05-20 0 1.000 1.000 1.050 1.000 1.030 260,000 263,350 1.0129 1.000 1.000 1.050 1.000 1.030 260,000 1.0129 -1.96%
2014-05-19 0 1.020 1.000 1.060 1.000 1.150 275,000 285,850 1.0395 1.020 1.000 1.060 1.000 1.150 275,000 1.0395 -11.30%
2014-05-16 0 1.150 1.150 1.190 0.900 1.150 780,000 769,750 0.9869 1.150 1.150 1.190 0.900 1.150 780,000 0.9869 29.21%
2014-05-15 0 0.890 0.850 0.890 0.840 0.890 25,000 21,750 0.8700 0.890 0.850 0.890 0.840 0.890 25,000 0.8700 7.23%
2014-05-14 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.830 0.830 0.840 0.830 0.830 20,000 0.8300 3.75%
2014-05-13 0 0.800 0.790 0.850 0.800 0.800 10,000 8,000 0.8000 0.800 0.790 0.850 0.800 0.800 10,000 0.8000 2.56%
2014-05-12 0 0.780 0.780 0.830 0.780 0.780 15,000 11,700 0.7800 0.780 0.780 0.830 0.780 0.780 15,000 0.7800 0.00%
2014-05-09 0 0.780 0.800 0.830 0.780 0.830 215,000 175,050 0.8142 0.780 0.800 0.830 0.780 0.830 215,000 0.8142 0.00%
2014-05-08 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.730 0.780 0.780 0.780 10,000 0.7800 2.63%
2014-05-07 0 0.760 0.700 0.760 0.700 0.770 40,000 28,700 0.7175 0.760 0.700 0.760 0.700 0.770 40,000 0.7175 1.33%
2014-05-05 0 0.750 0.710 0.820 0.750 0.750 10,000 7,500 0.7500 0.750 0.710 0.820 0.750 0.750 10,000 0.7500 4.17%
2014-05-02 0 0.720 0.710 0.790 0.720 0.720 10,000 7,200 0.7200 0.720 0.710 0.790 0.720 0.720 10,000 0.7200 -8.86%
2014-04-30 0 0.790 0.730 0.800 0.800 0.800 10,000 8,000 0.8000 0.790 0.730 0.800 0.800 0.800 10,000 0.8000 5.33%
2014-04-29 0 0.750 0.710 0.800 0.750 0.750 10,000 7,500 0.7500 0.750 0.710 0.800 0.750 0.750 10,000 0.7500 0.00%
2014-04-28 0 0.750 0.720 0.850 0.750 0.750 65,000 48,750 0.7500 0.750 0.720 0.850 0.750 0.750 65,000 0.7500 -5.06%
2014-04-25 0 0.790 0.780 0.890 0.790 0.800 20,000 15,900 0.7950 0.790 0.780 0.890 0.790 0.800 20,000 0.7950 -1.25%
2014-04-24 0 0.800 0.760 0.800 0.820 0.820 10,000 8,200 0.8200 0.800 0.760 0.800 0.820 0.820 10,000 0.8200 -1.23%
2014-04-23 0 0.810 0.770 0.810 0.840 0.840 10,000 8,400 0.8400 0.810 0.770 0.810 0.840 0.840 10,000 0.8400 9.46%
2014-04-22 0 0.740 0.730 0.850 - - 0 0 - 0.740 0.730 0.850 - - 0 - 0.00%
2014-04-17 0 0.740 0.740 0.800 0.730 0.750 20,000 14,900 0.7450 0.740 0.740 0.800 0.730 0.750 20,000 0.7450 -1.33%
2014-04-16 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2014-04-15 0 0.750 0.750 0.850 - - 0 0 - 0.750 0.750 0.850 - - 0 - 0.00%
2014-04-14 0 0.750 0.750 0.790 0.750 0.790 65,000 49,150 0.7562 0.750 0.750 0.790 0.750 0.790 65,000 0.7562 -5.06%
2014-04-11 0 0.790 0.750 0.850 - - 0 0 - 0.790 0.750 0.850 - - 0 - 0.00%
2014-04-10 0 0.790 0.750 0.840 - - 0 0 - 0.790 0.750 0.840 - - 0 - 0.00%
2014-04-09 0 0.790 0.750 0.850 - - 0 0 - 0.790 0.750 0.850 - - 0 - 0.00%
2014-04-08 0 0.790 0.790 0.850 0.790 0.810 135,000 107,850 0.7989 0.790 0.790 0.850 0.790 0.810 135,000 0.7989 -3.66%
2014-04-07 0 0.820 0.810 0.850 - - 0 0 - 0.820 0.810 0.850 - - 0 - 0.00%
2014-04-04 0 0.820 0.780 0.830 0.650 0.820 80,000 60,200 0.7525 0.820 0.780 0.830 0.650 0.820 80,000 0.7525 -1.20%
2014-04-03 0 0.830 0.740 0.890 - - 0 0 - 0.830 0.740 0.890 - - 0 - 0.00%
2014-04-02 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2014-04-01 0 0.830 0.740 0.850 - - 0 0 - 0.830 0.740 0.850 - - 0 - 0.00%
2014-03-31 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2014-03-28 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - 0.00%
2014-03-27 0 0.830 0.710 0.830 - - 0 0 - 0.830 0.710 0.830 - - 0 - -1.19%
2014-03-26 0 0.840 0.840 0.850 0.800 0.860 130,000 109,300 0.8408 0.840 0.840 0.850 0.800 0.860 130,000 0.8408 -2.33%
2014-03-25 0 0.860 0.770 0.900 0.800 0.860 80,000 64,550 0.8069 0.860 0.770 0.900 0.800 0.860 80,000 0.8069 1.18%
2014-03-24 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2014-03-21 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2014-03-20 0 0.850 0.740 0.880 - - 0 0 - 0.850 0.740 0.880 - - 0 - 0.00%
2014-03-19 0 0.850 0.740 0.860 0.720 0.850 95,000 71,500 0.7526 0.850 0.740 0.860 0.720 0.850 95,000 0.7526 7.59%
2014-03-18 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - -1.25%
2014-03-17 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2014-03-14 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2014-03-13 0 0.800 0.760 0.880 - - 0 0 - 0.800 0.760 0.880 - - 0 - 0.00%
2014-03-12 0 0.800 0.770 0.890 0.800 0.810 25,000 20,050 0.8020 0.800 0.770 0.890 0.800 0.810 25,000 0.8020 -1.23%
2014-03-11 0 0.810 0.800 0.890 - - 0 0 - 0.810 0.800 0.890 - - 0 - 0.00%
2014-03-10 0 0.810 0.810 0.870 - - 0 0 - 0.810 0.810 0.870 - - 0 - 1.25%
2014-03-07 0 0.800 0.780 0.880 - - 0 0 - 0.800 0.780 0.880 - - 0 - 0.00%
2014-03-06 0 0.800 0.780 0.880 0.780 0.810 135,000 106,950 0.7922 0.800 0.780 0.880 0.780 0.810 135,000 0.7922 0.00%
2014-03-05 0 0.800 0.800 0.860 0.800 0.800 75,000 60,000 0.8000 0.800 0.800 0.860 0.800 0.800 75,000 0.8000 -2.44%
2014-03-04 0 0.820 0.820 0.850 0.820 0.820 30,000 24,600 0.8200 0.820 0.820 0.850 0.820 0.820 30,000 0.8200 1.23%
2014-03-03 0 0.810 0.810 0.850 0.800 0.810 26,000 20,940 0.8054 0.810 0.810 0.850 0.800 0.810 26,000 0.8054 -2.41%
2014-02-28 0 0.830 0.830 0.870 0.820 0.880 65,000 54,350 0.8362 0.830 0.830 0.870 0.820 0.880 65,000 0.8362 -4.60%
2014-02-27 0 0.870 0.820 0.870 0.800 0.900 115,000 95,850 0.8335 0.870 0.820 0.870 0.800 0.900 115,000 0.8335 -2.25%
2014-02-26 0 0.890 0.870 0.890 0.840 0.950 505,000 442,350 0.8759 0.890 0.870 0.890 0.840 0.950 505,000 0.8759 -2.20%
2014-02-25 0 0.910 0.890 0.970 0.830 1.050 994,000 938,950 0.9446 0.910 0.890 0.970 0.830 1.050 994,000 0.9446 13.75%
2014-02-24 0 0.800 0.780 0.800 0.770 0.830 90,000 71,200 0.7911 0.800 0.780 0.800 0.770 0.830 90,000 0.7911 0.00%
2014-02-21 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2014-02-20 0 0.810 0.750 0.850 - - 0 0 - 0.810 0.750 0.850 - - 0 - 0.00%
2014-02-19 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2014-02-18 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2014-02-17 0 0.810 0.800 0.810 0.800 0.880 20,000 16,500 0.8250 0.810 0.800 0.810 0.800 0.880 20,000 0.8250 -1.22%
2014-02-14 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.820 0.820 0.820 10,000 0.8200 1.23%
2014-02-13 0 0.810 0.810 0.820 0.810 0.810 5,000 4,050 0.8100 0.810 0.810 0.820 0.810 0.810 5,000 0.8100 -3.57%
2014-02-12 0 0.840 0.800 0.840 0.790 0.860 70,000 58,950 0.8421 0.840 0.800 0.840 0.790 0.860 70,000 0.8421 0.00%
2014-02-11 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2014-02-10 0 0.840 0.760 0.840 0.860 0.860 5,000 4,300 0.8600 0.840 0.760 0.840 0.860 0.860 5,000 0.8600 6.33%
2014-02-07 0 0.790 0.790 0.870 0.780 0.780 10,000 7,800 0.7800 0.790 0.790 0.870 0.780 0.780 10,000 0.7800 -4.82%
2014-02-06 0 0.830 0.770 0.860 - - 0 0 - 0.830 0.770 0.860 - - 0 - 0.00%
2014-02-05 0 0.830 0.760 0.830 0.750 0.890 95,000 72,950 0.7679 0.830 0.760 0.830 0.750 0.890 95,000 0.7679 3.75%
2014-02-04 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2014-01-30 0 0.800 0.740 0.800 0.750 0.800 30,000 22,800 0.7600 0.800 0.740 0.800 0.750 0.800 30,000 0.7600 2.56%
2014-01-29 0 0.780 0.780 0.800 0.770 0.780 25,000 19,450 0.7780 0.780 0.780 0.800 0.770 0.780 25,000 0.7780 -2.50%
2014-01-28 0 0.800 0.770 0.800 0.740 0.800 65,000 49,550 0.7623 0.800 0.770 0.800 0.740 0.800 65,000 0.7623 -2.44%
2014-01-27 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2014-01-24 0 0.820 0.770 0.820 0.770 0.820 35,000 27,450 0.7843 0.820 0.770 0.820 0.770 0.820 35,000 0.7843 -1.20%
2014-01-23 0 0.830 0.760 0.830 0.740 0.830 30,000 23,400 0.7800 0.830 0.760 0.830 0.740 0.830 30,000 0.7800 0.00%
2014-01-22 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2014-01-21 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - 0.00%
2014-01-20 0 0.830 0.760 0.830 - - 30,000 24,900 0.8300 0.830 0.760 0.830 - - 30,000 0.8300 0.00%
2014-01-17 0 0.830 0.780 0.830 0.770 0.850 25,000 19,650 0.7860 0.830 0.780 0.830 0.770 0.850 25,000 0.7860 3.75%
2014-01-16 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2014-01-15 0 0.800 0.800 0.820 0.770 0.900 490,000 400,500 0.8173 0.800 0.800 0.820 0.770 0.900 490,000 0.8173 5.26%
2014-01-14 0 0.760 0.720 0.770 - - 0 0 - 0.760 0.720 0.770 - - 0 - 0.00%
2014-01-13 0 0.760 0.720 0.760 0.720 0.760 100,000 73,700 0.7370 0.760 0.720 0.760 0.720 0.760 100,000 0.7370 -1.30%
2014-01-10 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2014-01-09 0 0.770 0.730 0.770 0.660 0.780 130,000 96,050 0.7388 0.770 0.730 0.770 0.660 0.780 130,000 0.7388 -1.28%
2014-01-08 0 0.780 0.740 0.780 0.780 0.800 120,000 94,300 0.7858 0.780 0.740 0.780 0.780 0.800 120,000 0.7858 -2.50%
2014-01-07 0 0.800 0.690 0.800 - - 0 0 - 0.800 0.690 0.800 - - 0 - 0.00%
2014-01-06 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -3.61%
2014-01-03 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -2.35%
2014-01-02 0 0.850 0.790 0.850 0.740 0.850 160,000 124,300 0.7769 0.850 0.790 0.850 0.740 0.850 160,000 0.7769 0.00%
2013-12-31 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2013-12-30 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2013-12-27 0 0.850 0.760 0.850 0.750 0.850 35,000 26,750 0.7643 0.850 0.760 0.850 0.750 0.850 35,000 0.7643 13.33%
2013-12-24 0 0.750 0.750 0.810 0.750 0.760 10,000 7,550 0.7550 0.750 0.750 0.810 0.750 0.760 10,000 0.7550 -8.54%
2013-12-23 0 0.820 0.750 0.820 0.830 0.830 30,000 24,900 0.8300 0.820 0.750 0.820 0.830 0.830 30,000 0.8300 2.50%
2013-12-20 0 0.800 0.710 0.800 0.800 0.800 25,000 20,000 0.8000 0.800 0.710 0.800 0.800 0.800 25,000 0.8000 0.00%
2013-12-19 0 0.800 0.750 0.860 0.800 0.830 90,000 72,200 0.8022 0.800 0.750 0.860 0.800 0.830 90,000 0.8022 -6.98%
2013-12-18 0 0.860 0.800 0.870 0.800 0.860 60,000 48,550 0.8092 0.860 0.800 0.870 0.800 0.860 60,000 0.8092 4.88%
2013-12-17 0 0.820 0.820 0.860 0.820 0.820 60,000 49,200 0.8200 0.820 0.820 0.860 0.820 0.820 60,000 0.8200 -6.82%
2013-12-16 0 0.880 0.810 0.880 0.800 0.880 205,000 170,600 0.8322 0.880 0.810 0.880 0.800 0.880 205,000 0.8322 0.00%
2013-12-13 0 0.880 0.820 0.880 0.800 0.890 35,000 29,500 0.8429 0.880 0.820 0.880 0.800 0.890 35,000 0.8429 3.53%
2013-12-12 0 0.850 0.850 0.890 0.850 0.900 35,000 30,500 0.8714 0.850 0.850 0.890 0.850 0.900 35,000 0.8714 0.00%
2013-12-11 0 0.850 0.830 0.880 0.850 0.850 10,000 8,500 0.8500 0.850 0.830 0.880 0.850 0.850 10,000 0.8500 -5.56%
2013-12-10 0 0.900 0.880 0.930 0.900 0.900 5,000 4,500 0.9000 0.900 0.880 0.930 0.900 0.900 5,000 0.9000 0.00%
2013-12-09 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2013-12-06 0 0.900 0.860 0.900 0.850 0.900 30,000 26,000 0.8667 0.900 0.860 0.900 0.850 0.900 30,000 0.8667 -2.17%
2013-12-05 0 0.920 0.890 0.920 0.910 0.920 65,000 59,700 0.9185 0.920 0.890 0.920 0.910 0.920 65,000 0.9185 0.00%
2013-12-04 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2013-12-03 0 0.920 0.890 0.940 0.870 0.920 75,000 68,450 0.9127 0.920 0.890 0.940 0.870 0.920 75,000 0.9127 5.75%
2013-12-02 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2013-11-29 0 0.870 0.870 0.910 0.860 0.880 126,000 109,160 0.8663 0.870 0.870 0.910 0.860 0.880 126,000 0.8663 -4.40%
2013-11-28 0 0.910 0.880 0.910 0.860 0.950 190,000 170,900 0.8995 0.910 0.880 0.910 0.860 0.950 190,000 0.8995 4.60%
2013-11-27 0 0.870 0.870 0.900 0.860 0.900 160,000 139,700 0.8731 0.870 0.870 0.900 0.860 0.900 160,000 0.8731 -6.45%
2013-11-26 0 0.930 0.880 0.930 0.900 0.930 95,000 86,200 0.9074 0.930 0.880 0.930 0.900 0.930 95,000 0.9074 -1.06%
2013-11-25 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -3.09%
2013-11-22 0 0.970 0.900 0.970 0.980 0.980 40,000 39,200 0.9800 0.970 0.900 0.970 0.980 0.980 40,000 0.9800 3.19%
2013-11-21 0 0.940 0.880 0.950 0.820 0.940 440,000 394,350 0.8963 0.940 0.880 0.950 0.820 0.940 440,000 0.8963 -1.05%
2013-11-20 0 0.950 0.940 0.960 0.900 0.950 85,000 78,950 0.9288 0.950 0.940 0.960 0.900 0.950 85,000 0.9288 -5.00%
2013-11-19 0 1.000 0.980 1.050 0.980 1.000 95,000 94,800 0.9979 1.000 0.980 1.050 0.980 1.000 95,000 0.9979 0.00%
2013-11-18 0 1.000 1.000 1.050 1.000 1.070 245,000 256,650 1.0476 1.000 1.000 1.050 1.000 1.070 245,000 1.0476 -2.91%
2013-11-15 0 1.030 1.050 1.070 1.020 1.050 120,000 123,300 1.0275 1.030 1.050 1.070 1.020 1.050 120,000 1.0275 0.98%
2013-11-14 0 1.020 1.020 1.060 1.000 1.040 80,000 81,250 1.0156 1.020 1.020 1.060 1.000 1.040 80,000 1.0156 2.00%
2013-11-13 0 1.000 0.950 1.040 1.000 1.040 190,000 192,450 1.0129 1.000 0.950 1.040 1.000 1.040 190,000 1.0129 -2.91%
2013-11-12 0 1.030 1.020 1.050 1.030 1.110 690,000 720,400 1.0441 1.030 1.020 1.050 1.030 1.110 690,000 1.0441 -7.21%
2013-11-11 0 1.110 1.100 1.150 1.070 1.170 485,000 537,650 1.1086 1.110 1.100 1.150 1.070 1.170 485,000 1.1086 -5.13%
2013-11-08 0 1.170 1.170 1.210 1.050 1.240 940,000 1,107,600 1.1783 1.170 1.170 1.210 1.050 1.240 940,000 1.1783 9.35%
2013-11-07 0 1.070 1.070 1.100 1.050 1.150 185,000 202,600 1.0951 1.070 1.070 1.100 1.050 1.150 185,000 1.0951 -5.31%
2013-11-06 0 1.130 1.110 1.150 1.060 1.300 1,750,000 2,112,500 1.2071 1.130 1.110 1.150 1.060 1.300 1,750,000 1.2071 6.60%
2013-11-05 0 1.060 1.050 1.080 0.840 1.250 2,870,998 3,231,477 1.1256 1.060 1.050 1.080 0.840 1.250 2,870,998 1.1256 26.19%
2013-11-04 0 0.840 0.780 0.840 0.790 0.940 395,000 330,950 0.8378 0.840 0.780 0.840 0.790 0.940 395,000 0.8378 -11.58%
2013-11-01 0 0.950 0.870 0.950 0.830 0.950 90,000 79,550 0.8839 0.950 0.870 0.950 0.830 0.950 90,000 0.8839 2.15%
2013-10-31 0 0.930 0.930 0.950 0.920 0.930 65,000 60,000 0.9231 0.930 0.930 0.950 0.920 0.930 65,000 0.9231 -4.12%
2013-10-30 0 0.970 0.910 0.970 0.880 0.980 285,000 266,100 0.9337 0.970 0.910 0.970 0.880 0.980 285,000 0.9337 6.59%
2013-10-29 0 0.910 0.910 0.930 0.830 0.960 620,000 558,500 0.9008 0.910 0.910 0.930 0.830 0.960 620,000 0.9008 -7.14%
2013-10-28 0 0.980 0.980 0.990 0.920 1.170 560,000 574,800 1.0264 0.980 0.980 0.990 0.920 1.170 560,000 1.0264 -18.33%
2013-10-25 0 1.200 1.190 1.260 1.130 1.390 1,649,500 2,032,885 1.2324 1.200 1.190 1.260 1.130 1.390 1,649,500 1.2324 -13.04%
2013-10-24 0 1.380 1.330 1.390 1.220 1.470 4,135,000 5,530,150 1.3374 1.380 1.330 1.390 1.220 1.470 4,135,000 1.3374 13.11%
2013-10-23 0 1.220 1.210 1.240 1.040 1.500 7,345,000 9,519,700 1.2961 1.220 1.210 1.240 1.040 1.500 7,345,000 1.2961 35.56%
2013-10-22 0 0.900 0.870 0.910 0.840 0.920 325,000 289,550 0.8909 0.900 0.870 0.910 0.840 0.920 325,000 0.8909 11.11%
2013-10-21 0 0.810 0.780 0.870 0.810 0.870 35,000 28,850 0.8243 0.810 0.780 0.870 0.810 0.870 35,000 0.8243 3.85%
2013-10-18 0 0.780 0.780 0.850 0.730 0.900 155,000 119,150 0.7687 0.780 0.780 0.850 0.730 0.900 155,000 0.7687 4.00%
2013-10-17 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2013-10-16 0 0.750 0.650 0.780 - - 0 0 - 0.750 0.650 0.780 - - 0 - 0.00%
2013-10-15 0 0.750 0.670 0.780 0.630 0.750 10,000 6,900 0.6900 0.750 0.670 0.780 0.630 0.750 10,000 0.6900 0.00%
2013-10-11 0 0.750 0.620 0.900 0.720 0.750 150,000 112,200 0.7480 0.750 0.620 0.900 0.720 0.750 150,000 0.7480 4.17%
2013-10-10 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2013-10-09 0 0.720 0.650 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.650 0.720 0.720 0.720 20,000 0.7200 -4.00%
2013-10-08 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2013-10-07 0 0.750 0.620 0.750 0.780 0.780 50,000 39,000 0.7800 0.750 0.620 0.750 0.780 0.780 50,000 0.7800 -3.85%
2013-10-04 0 0.780 0.700 0.810 0.780 0.840 20,000 16,200 0.8100 0.780 0.700 0.810 0.780 0.840 20,000 0.8100 -8.24%
2013-10-03 0 0.850 0.590 0.890 0.750 0.850 10,000 8,000 0.8000 0.850 0.590 0.890 0.750 0.850 10,000 0.8000 32.81%
2013-10-02 0 0.640 0.620 0.750 - - 0 0 - 0.640 0.620 0.750 - - 0 - 0.00%
2013-09-30 0 0.640 0.620 0.780 - - 0 0 - 0.640 0.620 0.780 - - 0 - 0.00%
2013-09-27 0 0.640 0.630 0.750 0.620 0.700 80,000 52,400 0.6550 0.640 0.630 0.750 0.620 0.700 80,000 0.6550 -15.79%
2013-09-26 0 0.760 0.640 0.770 - - 0 0 - 0.760 0.640 0.770 - - 0 - 0.00%
2013-09-25 0 0.760 0.650 0.760 0.760 0.760 5,000 3,800 0.7600 0.760 0.650 0.760 0.760 0.760 5,000 0.7600 0.00%
2013-09-24 0 0.760 0.650 0.810 - - 0 0 - 0.760 0.650 0.810 - - 0 - 0.00%
2013-09-23 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2013-09-19 0 0.760 0.640 0.760 0.700 0.760 15,000 10,800 0.7200 0.760 0.640 0.760 0.700 0.760 15,000 0.7200 5.56%
2013-09-18 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2013-09-17 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2013-09-16 0 0.720 0.690 0.720 0.620 0.760 440,000 322,000 0.7318 0.720 0.690 0.720 0.620 0.760 440,000 0.7318 2.86%
2013-09-13 0 0.700 0.660 0.700 0.570 0.720 400,000 257,000 0.6425 0.700 0.660 0.700 0.570 0.720 400,000 0.6425 22.81%
2013-09-12 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2013-09-11 0 0.570 0.520 0.600 0.550 0.570 20,000 11,300 0.5650 0.570 0.520 0.600 0.550 0.570 20,000 0.5650 1.79%
2013-09-10 0 0.560 0.500 0.570 0.560 0.560 95,000 53,200 0.5600 0.560 0.500 0.570 0.560 0.560 95,000 0.5600 0.00%
2013-09-09 0 0.560 0.465 0.560 - - 0 0 - 0.560 0.465 0.560 - - 0 - 0.00%
2013-09-06 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2013-09-05 0 0.560 0.470 0.580 - - 0 0 - 0.560 0.470 0.580 - - 0 - 0.00%
2013-09-04 0 0.560 0.480 0.560 0.570 0.610 55,000 31,550 0.5736 0.560 0.480 0.560 0.570 0.610 55,000 0.5736 7.69%
2013-09-03 0 0.520 0.460 0.620 - - 0 0 - 0.520 0.460 0.620 - - 0 - 0.00%
2013-09-02 0 0.520 0.460 0.610 - - 0 0 - 0.520 0.460 0.610 - - 0 - 0.00%
2013-08-30 0 0.520 0.465 0.590 0.520 0.520 5,000 2,600 0.5200 0.520 0.465 0.590 0.520 0.520 5,000 0.5200 0.00%
2013-08-29 0 0.520 0.465 0.570 - - 0 0 - 0.520 0.465 0.570 - - 0 - 0.00%
2013-08-28 0 0.520 0.520 0.570 0.520 0.520 5,000 2,600 0.5200 0.520 0.520 0.570 0.520 0.520 5,000 0.5200 -8.77%
2013-08-27 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2013-08-26 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2013-08-23 0 0.570 0.510 0.600 0.570 0.570 9,500 5,050 0.5316 0.570 0.510 0.600 0.570 0.570 9,500 0.5316 0.00%
2013-08-22 0 0.570 0.500 0.610 - - 0 0 - 0.570 0.500 0.610 - - 0 - 0.00%
2013-08-21 0 0.570 0.500 0.640 - - 0 0 - 0.570 0.500 0.640 - - 0 - 0.00%
2013-08-20 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2013-08-19 0 0.570 0.500 0.600 0.570 0.570 80,000 45,600 0.5700 0.570 0.500 0.600 0.570 0.570 80,000 0.5700 3.64%
2013-08-16 0 0.550 0.510 0.620 - - 0 0 - 0.550 0.510 0.620 - - 0 - 0.00%
2013-08-15 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2013-08-13 0 0.550 0.485 0.580 - - 0 0 - 0.550 0.485 0.580 - - 0 - 0.00%
2013-08-12 0 0.550 0.405 0.640 - - 0 0 - 0.550 0.405 0.640 - - 0 - 0.00%
2013-08-09 0 0.550 0.500 0.630 - - 0 0 - 0.550 0.500 0.630 - - 0 - 0.00%
2013-08-08 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2013-08-07 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2013-08-06 0 0.550 0.510 0.630 - - 0 0 - 0.550 0.510 0.630 - - 0 - 0.00%
2013-08-05 0 0.550 0.510 0.630 - - 0 0 - 0.550 0.510 0.630 - - 0 - 0.00%
2013-08-02 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2013-08-01 0 0.550 0.550 0.590 0.550 0.550 95,000 52,250 0.5500 0.550 0.550 0.590 0.550 0.550 95,000 0.5500 0.00%
2013-07-31 0 0.550 0.550 0.590 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.590 0.550 0.550 10,000 0.5500 0.00%
2013-07-30 0 0.550 0.530 0.550 0.450 0.580 15,000 8,050 0.5367 0.550 0.530 0.550 0.450 0.580 15,000 0.5367 17.02%
2013-07-29 0 0.470 0.465 0.620 - - 0 0 - 0.470 0.465 0.620 - - 0 - 0.00%
2013-07-26 0 0.470 0.450 0.580 - - 0 0 - 0.470 0.450 0.580 - - 0 - 0.00%
2013-07-25 0 0.470 0.450 0.580 - - 0 0 - 0.470 0.450 0.580 - - 0 - 0.00%
2013-07-24 0 0.470 0.455 0.580 - - 0 0 - 0.470 0.455 0.580 - - 0 - 0.00%
2013-07-23 0 0.470 0.440 0.580 - - 0 0 - 0.470 0.440 0.580 - - 0 - 0.00%
2013-07-22 0 0.470 0.425 0.580 - - 0 0 - 0.470 0.425 0.580 - - 0 - 0.00%
2013-07-19 0 0.470 0.420 0.550 - - 0 0 - 0.470 0.420 0.550 - - 0 - 0.00%
2013-07-18 0 0.470 0.405 0.570 - - 0 0 - 0.470 0.405 0.570 - - 0 - 0.00%
2013-07-17 0 0.470 0.440 0.550 - - 0 0 - 0.470 0.440 0.550 - - 0 - 0.00%
2013-07-16 0 0.470 0.405 0.570 - - 0 0 - 0.470 0.405 0.570 - - 0 - 0.00%
2013-07-15 0 0.470 0.470 0.550 - - 0 0 - 0.470 0.470 0.550 - - 0 - 0.00%
2013-07-12 0 0.470 0.470 0.530 0.470 0.470 105,000 49,350 0.4700 0.470 0.470 0.530 0.470 0.470 105,000 0.4700 -2.08%
2013-07-11 0 0.480 0.450 0.480 0.480 0.480 100,000 48,000 0.4800 0.480 0.450 0.480 0.480 0.480 100,000 0.4800 -2.04%
2013-07-10 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -2.00%
2013-07-09 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2013-07-08 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2013-07-05 0 0.510 0.440 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.440 0.520 0.510 0.510 10,000 0.5100 9.68%
2013-07-04 0 0.465 0.465 0.510 0.415 0.415 10,000 4,150 0.4150 0.465 0.465 0.510 0.415 0.415 10,000 0.4150 -10.58%
2013-07-03 0 0.520 0.480 0.520 - - 100,000 52,000 0.5200 0.520 0.480 0.520 - - 100,000 0.5200 -1.89%
2013-07-02 0 0.530 0.480 0.530 0.530 0.530 5,000 2,650 0.5300 0.530 0.480 0.530 0.530 0.530 5,000 0.5300 0.00%
2013-06-28 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - -1.85%
2013-06-27 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2013-06-26 0 0.540 0.540 0.640 - - 0 0 - 0.540 0.540 0.640 - - 0 - 0.00%
2013-06-25 0 0.540 0.480 0.650 - - 0 0 - 0.540 0.480 0.650 - - 0 - 0.00%
2013-06-24 0 0.540 0.485 0.600 - - 0 0 - 0.540 0.485 0.600 - - 0 - 0.00%
2013-06-21 0 0.540 0.490 0.580 - - 0 0 - 0.540 0.490 0.580 - - 0 - 0.00%
2013-06-20 0 0.540 0.460 0.590 - - 0 0 - 0.540 0.460 0.590 - - 0 - 0.00%
2013-06-19 0 0.540 0.530 0.590 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2013-06-18 0 0.540 0.530 0.560 0.540 0.540 15,000 8,100 0.5400 0.540 0.530 0.560 0.540 0.540 15,000 0.5400 0.00%
2013-06-17 0 0.540 0.540 0.580 0.480 0.600 115,000 59,625 0.5185 0.540 0.540 0.580 0.480 0.600 115,000 0.5185 -11.48%
2013-06-14 0 0.610 0.530 0.680 - - 0 0 - 0.610 0.530 0.680 - - 0 - 0.00%
2013-06-13 0 0.610 0.560 0.610 0.560 0.610 30,000 17,500 0.5833 0.610 0.560 0.610 0.560 0.610 30,000 0.5833 -12.86%
2013-06-11 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2013-06-10 0 0.700 0.530 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.530 0.700 0.700 0.700 5,000 0.7000 11.11%
2013-06-07 0 0.630 0.570 0.630 0.590 0.630 210,000 127,450 0.6069 0.630 0.570 0.630 0.590 0.630 210,000 0.6069 12.50%
2013-06-06 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2013-06-05 0 0.560 0.540 0.610 0.560 0.560 30,000 16,800 0.5600 0.560 0.540 0.610 0.560 0.560 30,000 0.5600 -6.67%
2013-06-04 0 0.600 0.530 0.630 - - 0 0 - 0.600 0.530 0.630 - - 0 - 0.00%
2013-06-03 0 0.600 0.530 0.670 0.600 0.600 50,000 30,000 0.6000 0.600 0.530 0.670 0.600 0.600 50,000 0.6000 0.00%
2013-05-31 0 0.600 0.530 0.600 0.510 0.650 20,000 11,950 0.5975 0.600 0.530 0.600 0.510 0.650 20,000 0.5975 3.45%
2013-05-30 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2013-05-29 0 0.580 0.530 0.660 - - 0 0 - 0.580 0.530 0.660 - - 0 - 0.00%
2013-05-28 0 0.580 0.530 0.610 - - 0 0 - 0.580 0.530 0.610 - - 0 - 0.00%
2013-05-27 0 0.580 0.530 0.580 0.435 0.580 50,000 27,650 0.5530 0.580 0.530 0.580 0.435 0.580 50,000 0.5530 13.73%
2013-05-24 0 0.510 0.510 0.580 0.510 0.550 170,000 92,800 0.5459 0.510 0.510 0.580 0.510 0.550 170,000 0.5459 -27.14%
2013-05-23 0 0.700 0.510 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.510 0.700 0.700 0.700 5,000 0.7000 16.67%
2013-05-22 0 0.600 - 0.640 - - 0 0 - 0.600 - 0.640 - - 0 - 0.00%
2013-05-21 0 0.600 0.485 0.640 - - 0 0 - 0.600 0.485 0.640 - - 0 - 0.00%
2013-05-20 0 0.600 0.485 0.640 - - 0 0 - 0.600 0.485 0.640 - - 0 - 0.00%
2013-05-16 0 0.600 0.485 0.640 - - 0 0 - 0.600 0.485 0.640 - - 0 - 0.00%
2013-05-15 0 0.600 0.510 0.600 0.610 0.610 40,000 24,150 0.6038 0.600 0.510 0.600 0.610 0.610 40,000 0.6038 17.65%
2013-05-14 0 0.510 0.480 0.600 - - 0 0 - 0.510 0.480 0.600 - - 0 - 0.00%
2013-05-13 0 0.510 0.475 0.610 - - 0 0 - 0.510 0.475 0.610 - - 0 - 0.00%
2013-05-10 0 0.510 0.490 0.590 - - 0 0 - 0.510 0.490 0.590 - - 0 - 0.00%
2013-05-09 0 0.510 0.510 0.590 0.470 0.470 10,000 4,700 0.4700 0.510 0.510 0.590 0.470 0.470 10,000 0.4700 -8.93%
2013-05-08 0 0.560 0.470 0.670 - - 0 0 - 0.560 0.470 0.670 - - 0 - 0.00%
2013-05-07 0 0.560 0.470 0.620 - - 0 0 - 0.560 0.470 0.620 - - 0 - 0.00%
2013-05-06 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2013-05-03 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2013-05-02 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2013-04-30 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2013-04-29 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2013-04-26 0 0.560 0.470 0.600 - - 0 0 - 0.560 0.470 0.600 - - 0 - 0.00%
2013-04-25 0 0.560 0.470 0.590 - - 0 0 - 0.560 0.470 0.590 - - 0 - 0.00%
2013-04-24 0 0.560 0.475 0.590 - - 0 0 - 0.560 0.475 0.590 - - 0 - 0.00%
2013-04-23 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2013-04-22 0 0.560 0.425 0.570 - - 0 0 - 0.560 0.425 0.570 - - 0 - 0.00%
2013-04-19 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -3.45%
2013-04-18 0 0.580 0.510 0.620 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2013-04-17 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2013-04-16 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - -1.69%
2013-04-15 0 0.590 0.435 4.940 - - 0 0 - 0.590 0.435 4.940 - - 0 - 0.00%
2013-04-12 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2013-04-11 0 0.590 0.510 0.670 0.540 0.590 14,000 7,650 0.5464 0.590 0.510 0.670 0.540 0.590 14,000 0.5464 3.51%
2013-04-10 0 0.570 0.425 0.570 0.570 0.570 5,000 2,850 0.5700 0.570 0.425 0.570 0.570 0.570 5,000 0.5700 15.15%
2013-04-09 0 0.495 0.405 0.600 - - 0 0 - 0.495 0.405 0.600 - - 0 - 0.00%
2013-04-08 0 0.495 0.405 0.600 - - 0 0 - 0.495 0.405 0.600 - - 0 - 0.00%
2013-04-05 0 0.495 0.490 0.600 0.495 0.500 15,000 7,475 0.4983 0.495 0.490 0.600 0.495 0.500 15,000 0.4983 -17.50%
2013-04-03 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-04-02 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-28 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-27 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-26 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-25 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2013-03-22 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2013-03-21 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-20 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-19 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-18 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-15 0 0.600 0.495 0.600 0.600 0.600 5,000 3,000 0.6000 0.600 0.495 0.600 0.600 0.600 5,000 0.6000 0.00%
2013-03-14 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-03-13 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-03-12 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-03-11 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2013-03-08 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-03-07 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-03-06 0 0.600 0.490 0.600 - - 0 0 - 0.600 0.490 0.600 - - 0 - 0.00%
2013-03-05 0 0.600 0.490 0.600 - - 0 0 - 0.600 0.490 0.600 - - 0 - 0.00%
2013-03-04 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2013-03-01 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-02-28 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2013-02-27 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2013-02-26 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2013-02-25 0 0.600 0.490 0.600 - - 0 0 - 0.600 0.490 0.600 - - 0 - 0.00%
2013-02-22 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.580 0.600 0.600 0.600 40,000 0.6000 -13.04%
2013-02-21 0 0.690 0.540 0.690 0.690 0.690 5,000 3,450 0.6900 0.690 0.540 0.690 0.690 0.690 5,000 0.6900 15.00%
2013-02-20 0 0.600 0.475 0.600 - - 0 0 - 0.600 0.475 0.600 - - 0 - 0.00%
2013-02-19 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2013-02-18 0 0.600 0.510 0.600 0.580 0.600 25,000 14,750 0.5900 0.600 0.510 0.600 0.580 0.600 25,000 0.5900 5.26%
2013-02-15 0 0.570 0.475 0.590 - - 0 0 - 0.570 0.475 0.590 - - 0 - 0.00%
2013-02-14 0 0.570 0.480 0.590 0.540 0.570 15,000 8,250 0.5500 0.570 0.480 0.590 0.540 0.570 15,000 0.5500 5.56%
2013-02-08 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2013-02-07 0 0.540 0.465 0.570 - - 0 0 - 0.540 0.465 0.570 - - 0 - 0.00%
2013-02-06 0 0.540 0.490 0.570 - - 0 0 - 0.540 0.490 0.570 - - 0 - 0.00%
2013-02-05 0 0.540 0.445 0.560 0.540 0.540 10,000 5,400 0.5400 0.540 0.445 0.560 0.540 0.540 10,000 0.5400 0.00%
2013-02-04 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 -10.00%
2013-02-01 0 0.600 0.485 0.600 0.580 0.600 20,000 11,850 0.5925 0.600 0.485 0.600 0.580 0.600 20,000 0.5925 13.21%
2013-01-31 0 0.530 0.500 0.550 0.490 0.530 10,000 5,100 0.5100 0.530 0.500 0.550 0.490 0.530 10,000 0.5100 -5.36%
2013-01-30 0 0.560 0.495 0.570 - - 0 0 - 0.560 0.495 0.570 - - 0 - 0.00%
2013-01-29 0 0.560 0.485 0.590 - - 0 0 - 0.560 0.485 0.590 - - 0 - 0.00%
2013-01-28 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2013-01-25 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2013-01-24 0 0.560 0.520 0.580 0.510 0.560 65,000 35,050 0.5392 0.560 0.520 0.580 0.510 0.560 65,000 0.5392 -3.45%
2013-01-23 0 0.580 0.550 0.620 0.580 0.620 100,000 60,000 0.6000 0.580 0.550 0.620 0.580 0.620 100,000 0.6000 -4.92%
2013-01-22 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -3.17%
2013-01-21 0 0.630 0.520 0.640 0.630 0.630 20,000 12,600 0.6300 0.630 0.520 0.640 0.630 0.630 20,000 0.6300 1.61%
2013-01-18 0 0.620 0.495 0.620 - - 0 0 - 0.620 0.495 0.620 - - 0 - 0.00%
2013-01-17 0 0.620 0.550 0.620 0.600 0.620 40,000 24,300 0.6075 0.620 0.550 0.620 0.600 0.620 40,000 0.6075 0.00%
2013-01-16 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2013-01-15 0 0.620 0.590 0.630 0.600 0.690 355,000 224,950 0.6337 0.620 0.590 0.630 0.600 0.690 355,000 0.6337 -16.22%
2013-01-14 0 0.740 0.600 0.740 0.680 0.750 25,000 17,500 0.7000 0.740 0.600 0.740 0.680 0.750 25,000 0.7000 21.31%
2013-01-11 0 0.610 0.540 0.640 - - 0 0 - 0.610 0.540 0.640 - - 0 - 0.00%
2013-01-10 0 0.610 0.580 0.670 0.610 0.610 12,222 7,610 0.6226 0.610 0.580 0.670 0.610 0.610 12,222 0.6226 -10.29%
2013-01-09 0 0.680 0.550 0.680 0.600 0.680 85,000 52,300 0.6153 0.680 0.550 0.680 0.600 0.680 85,000 0.6153 15.25%
2013-01-08 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2013-01-07 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2013-01-04 0 0.590 0.460 0.590 0.510 0.590 25,000 13,150 0.5260 0.590 0.460 0.590 0.510 0.590 25,000 0.5260 15.69%
2013-01-03 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2013-01-02 0 0.510 0.480 0.600 - - 0 0 - 0.510 0.480 0.600 - - 0 - 0.00%
2012-12-31 0 0.510 0.510 0.590 - - 0 0 - 0.510 0.510 0.590 - - 0 - 0.00%
2012-12-28 0 0.510 0.485 0.590 0.510 0.520 56,000 28,650 0.5116 0.510 0.485 0.590 0.510 0.520 56,000 0.5116 -1.92%
2012-12-27 0 0.520 0.520 0.590 - - 1,000 480 0.4800 0.520 0.520 0.590 - - 1,000 0.4800 0.00%
2012-12-24 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2012-12-21 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2012-12-20 0 0.520 0.520 0.590 0.510 0.520 25,000 12,800 0.5120 0.520 0.520 0.590 0.510 0.520 25,000 0.5120 -10.34%
2012-12-19 0 0.580 0.500 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.500 0.600 0.580 0.580 20,000 0.5800 5.45%
2012-12-18 0 0.550 0.520 0.600 0.540 0.580 115,000 64,750 0.5630 0.550 0.520 0.600 0.540 0.580 115,000 0.5630 -11.29%
2012-12-17 0 0.620 0.530 0.640 - - 0 0 - 0.620 0.530 0.640 - - 0 - 0.00%
2012-12-14 0 0.620 0.540 0.630 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
2012-12-13 0 0.620 0.510 0.620 0.510 0.620 10,000 5,650 0.5650 0.620 0.510 0.620 0.510 0.620 10,000 0.5650 3.33%
2012-12-12 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2012-12-11 0 0.600 0.510 0.620 - - 0 0 - 0.600 0.510 0.620 - - 0 - 0.00%
2012-12-10 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -6.25%
2012-12-07 0 0.640 0.445 0.640 - - 0 0 - 0.640 0.445 0.640 - - 0 - 0.00%
2012-12-06 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2012-12-05 0 0.640 0.495 0.640 - - 0 0 - 0.640 0.495 0.640 - - 0 - 0.00%
2012-12-04 0 0.640 0.530 0.650 - - 0 0 - 0.640 0.530 0.650 - - 0 - 0.00%
2012-12-03 0 0.640 0.445 0.640 - - 0 0 - 0.640 0.445 0.640 - - 0 - 0.00%
2012-11-30 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2012-11-29 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2012-11-28 0 0.640 - 0.660 - - 0 0 - 0.640 - 0.660 - - 0 - 0.00%
2012-11-27 0 0.640 0.510 0.680 - - 0 0 - 0.640 0.510 0.680 - - 0 - 0.00%
2012-11-26 0 0.640 0.510 0.670 - - 0 0 - 0.640 0.510 0.670 - - 0 - 0.00%
2012-11-23 0 0.640 0.530 0.650 - - 0 0 - 0.640 0.530 0.650 - - 0 - 0.00%
2012-11-22 0 0.640 0.550 0.660 - - 0 0 - 0.640 0.550 0.660 - - 0 - 0.00%
2012-11-21 0 0.640 0.470 0.650 - - 0 0 - 0.640 0.470 0.650 - - 0 - 0.00%
2012-11-20 0 0.640 0.510 0.670 - - 0 0 - 0.640 0.510 0.670 - - 0 - 0.00%
2012-11-19 0 0.640 0.450 0.640 0.650 0.650 5,000 3,250 0.6500 0.640 0.450 0.640 0.650 0.650 5,000 0.6500 18.52%
2012-11-16 0 0.540 0.460 0.570 - - 0 0 - 0.540 0.460 0.570 - - 0 - 0.00%
2012-11-15 0 0.540 0.485 0.590 - - 0 0 - 0.540 0.485 0.590 - - 0 - 0.00%
2012-11-14 0 0.540 0.540 0.560 0.530 0.540 25,000 13,400 0.5360 0.540 0.540 0.560 0.530 0.540 25,000 0.5360 -18.18%
2012-11-13 0 0.660 0.540 0.660 - - 0 0 - 0.660 0.540 0.660 - - 0 - 0.00%
2012-11-12 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2012-11-09 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2012-11-08 0 0.660 0.560 0.670 - - 0 0 - 0.660 0.560 0.670 - - 0 - 0.00%
2012-11-07 0 0.660 0.540 0.660 - - 0 0 - 0.660 0.540 0.660 - - 0 - -2.94%
2012-11-06 0 0.680 0.580 0.690 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2012-11-05 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - -2.86%
2012-11-02 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2012-11-01 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2012-10-31 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - -1.41%
2012-10-30 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - -1.39%
2012-10-29 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2012-10-26 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2012-10-25 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - -1.37%
2012-10-24 0 0.730 0.570 0.730 - - 0 0 - 0.730 0.570 0.730 - - 0 - 0.00%
2012-10-22 0 0.730 0.570 0.730 0.740 0.740 5,000 3,700 0.7400 0.730 0.570 0.730 0.740 0.740 5,000 0.7400 4.29%
2012-10-19 0 0.700 0.580 0.740 - - 0 0 - 0.700 0.580 0.740 - - 0 - 0.00%
2012-10-18 0 0.700 0.570 0.700 0.670 0.720 10,000 6,950 0.6950 0.700 0.570 0.700 0.670 0.720 10,000 0.6950 4.48%
2012-10-17 0 0.670 0.550 0.670 0.670 0.670 5,000 3,350 0.6700 0.670 0.550 0.670 0.670 0.670 5,000 0.6700 11.67%
2012-10-16 0 0.600 0.510 0.670 - - 0 0 - 0.600 0.510 0.670 - - 0 - 0.00%
2012-10-15 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2012-10-12 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2012-10-11 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2012-10-10 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2012-10-09 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2012-10-08 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2012-10-05 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2012-10-04 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -6.15%
2012-10-03 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2012-09-28 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - -1.52%
2012-09-27 0 0.660 0.560 0.680 - - 0 0 - 0.660 0.560 0.680 - - 0 - 0.00%
2012-09-26 0 0.660 0.510 0.660 0.500 0.670 15,000 8,850 0.5900 0.660 0.510 0.660 0.500 0.670 15,000 0.5900 10.00%
2012-09-25 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2012-09-24 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
2012-09-21 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2012-09-20 0 0.600 0.500 0.600 0.600 0.600 5,000 3,000 0.6000 0.600 0.500 0.600 0.600 0.600 5,000 0.6000 0.00%
2012-09-19 0 0.600 0.500 0.600 0.520 0.600 25,000 13,400 0.5360 0.600 0.500 0.600 0.520 0.600 25,000 0.5360 17.65%
2012-09-18 0 0.510 0.450 0.510 0.500 0.510 15,000 7,550 0.5033 0.510 0.450 0.510 0.500 0.510 15,000 0.5033 4.08%
2012-09-17 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2012-09-14 0 0.490 0.450 0.500 0.440 0.490 15,000 7,100 0.4733 0.490 0.450 0.500 0.440 0.490 15,000 0.4733 0.00%
2012-09-13 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2012-09-12 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2012-09-11 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2012-09-10 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2012-09-07 0 0.490 0.440 0.500 - - 0 0 - 0.490 0.440 0.500 - - 0 - 0.00%
2012-09-06 0 0.490 0.425 0.500 - - 0 0 - 0.490 0.425 0.500 - - 0 - 0.00%
2012-09-05 0 0.490 0.405 0.510 - - 0 0 - 0.490 0.405 0.510 - - 0 - 0.00%
2012-09-04 0 0.490 0.365 0.500 - - 0 0 - 0.490 0.365 0.500 - - 0 - 0.00%
2012-09-03 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2012-08-31 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2012-08-30 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2012-08-29 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2012-08-28 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2012-08-27 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2012-08-24 0 0.490 0.440 0.500 - - 0 0 - 0.490 0.440 0.500 - - 0 - 0.00%
2012-08-23 0 0.490 0.420 0.500 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2012-08-22 0 0.490 0.420 0.500 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2012-08-21 0 0.490 0.410 0.500 - - 0 0 - 0.490 0.410 0.500 - - 0 - 0.00%
2012-08-20 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2012-08-17 0 0.490 0.390 0.500 - - 0 0 - 0.490 0.390 0.500 - - 0 - 0.00%
2012-08-16 0 0.490 0.400 0.490 0.450 0.490 90,000 40,700 0.4522 0.490 0.400 0.490 0.450 0.490 90,000 0.4522 11.36%
2012-08-15 0 0.440 0.345 0.500 - - 0 0 - 0.440 0.345 0.500 - - 0 - 0.00%
2012-08-14 0 0.440 0.345 0.500 - - 0 0 - 0.440 0.345 0.500 - - 0 - 0.00%
2012-08-13 0 0.440 0.340 0.500 - - 0 0 - 0.440 0.340 0.500 - - 0 - 0.00%
2012-08-10 0 0.440 0.345 0.500 - - 0 0 - 0.440 0.345 0.500 - - 0 - 0.00%
2012-08-09 0 0.440 0.400 0.500 - - 0 0 - 0.440 0.400 0.500 - - 0 - 0.00%
2012-08-08 0 0.440 0.410 0.480 0.440 0.440 45,000 19,800 0.4400 0.440 0.410 0.480 0.440 0.440 45,000 0.4400 0.00%
2012-08-07 0 0.440 0.340 0.460 - - 0 0 - 0.440 0.340 0.460 - - 0 - 0.00%
2012-08-06 0 0.440 0.390 0.470 - - 0 0 - 0.440 0.390 0.470 - - 0 - 0.00%
2012-08-03 0 0.440 0.440 0.510 0.440 0.500 200,000 94,550 0.4728 0.440 0.440 0.510 0.440 0.500 200,000 0.4728 -30.16%
2012-08-02 0 0.630 0.500 0.630 - - 0 0 - 0.630 0.500 0.630 - - 0 - -1.56%
2012-08-01 0 0.640 0.500 0.640 - - 0 0 - 0.640 0.500 0.640 - - 0 - 0.00%
2012-07-31 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - -1.54%
2012-07-30 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - -1.52%
2012-07-27 0 0.660 0.500 0.660 - - 0 0 - 0.660 0.500 0.660 - - 0 - -1.49%
2012-07-26 0 0.670 0.520 0.670 - - 0 0 - 0.670 0.520 0.670 - - 0 - 0.00%
2012-07-25 0 0.670 0.480 0.670 0.680 0.680 5,000 3,400 0.6800 0.670 0.480 0.670 0.680 0.680 5,000 0.6800 13.56%
2012-07-24 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2012-07-23 0 0.590 0.500 0.630 0.540 0.590 10,000 5,650 0.5650 0.590 0.500 0.630 0.540 0.590 10,000 0.5650 25.53%
2012-07-20 0 0.470 0.420 0.470 0.380 0.470 15,000 6,150 0.4100 0.470 0.420 0.470 0.380 0.470 15,000 0.4100 4.44%
2012-07-19 0 0.450 0.440 0.500 0.450 0.450 10,000 4,500 0.4500 0.450 0.440 0.500 0.450 0.450 10,000 0.4500 -10.00%
2012-07-18 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2012-07-17 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2012-07-16 0 0.500 0.430 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.430 0.500 0.500 0.500 5,000 0.5000 4.17%
2012-07-13 0 0.480 0.440 0.500 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2012-07-12 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2012-07-11 0 0.480 0.420 0.520 0.480 0.480 5,000 2,400 0.4800 0.480 0.420 0.520 0.480 0.480 5,000 0.4800 3.23%
2012-07-10 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2012-07-09 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2012-07-06 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2012-07-05 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2012-07-04 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2012-07-03 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2012-06-29 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2012-06-28 0 0.465 0.455 0.465 0.500 0.500 200,000 100,000 0.5000 0.465 0.455 0.465 0.500 0.500 200,000 0.5000 -7.00%
2012-06-27 0 0.500 0.450 0.500 0.400 0.500 25,000 11,100 0.4440 0.500 0.450 0.500 0.400 0.500 25,000 0.4440 4.17%
2012-06-26 0 0.480 0.400 0.550 - - 0 0 - 0.480 0.400 0.550 - - 0 - 0.00%
2012-06-25 0 0.480 0.400 0.550 - - 0 0 - 0.480 0.400 0.550 - - 0 - 0.00%
2012-06-22 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2012-06-21 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2012-06-20 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2012-06-19 0 0.480 0.440 0.550 - - 0 0 - 0.480 0.440 0.550 - - 0 - 0.00%
2012-06-18 0 0.480 0.425 0.520 - - 0 0 - 0.480 0.425 0.520 - - 0 - 0.00%
2012-06-15 0 0.480 0.420 0.500 0.480 0.480 20,000 9,600 0.4800 0.480 0.420 0.500 0.480 0.480 20,000 0.4800 14.29%
2012-06-14 0 0.420 0.405 0.480 - - 0 0 - 0.420 0.405 0.480 - - 0 - 0.00%
2012-06-13 0 0.420 0.420 0.500 0.400 0.400 100,000 40,000 0.4000 0.420 0.420 0.500 0.400 0.400 100,000 0.4000 -7.69%
2012-06-12 0 0.455 0.455 0.480 0.450 0.450 20,000 9,050 0.4525 0.455 0.455 0.480 0.450 0.450 20,000 0.4525 13.75%
2012-06-11 0 0.400 0.370 0.465 0.400 0.400 100,000 40,000 0.4000 0.400 0.370 0.465 0.400 0.400 100,000 0.4000 -4.76%
2012-06-08 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2012-06-07 0 0.420 0.405 0.460 0.420 0.420 7,000 2,860 0.4086 0.420 0.405 0.460 0.420 0.420 7,000 0.4086 2.44%
2012-06-06 0 0.410 0.355 0.475 0.410 0.410 150,000 61,500 0.4100 0.410 0.355 0.475 0.410 0.410 150,000 0.4100 -2.38%
2012-06-05 0 0.420 0.420 0.475 0.420 0.420 150,000 63,000 0.4200 0.420 0.420 0.475 0.420 0.420 150,000 0.4200 0.00%
2012-06-04 0 0.420 0.420 0.500 0.420 0.420 100,000 42,000 0.4200 0.420 0.420 0.500 0.420 0.420 100,000 0.4200 -4.55%
2012-06-01 0 0.440 0.420 0.500 0.440 0.450 200,000 89,000 0.4450 0.440 0.420 0.500 0.440 0.450 200,000 0.4450 -4.35%
2012-05-31 0 0.460 0.460 0.510 0.460 0.460 25,000 11,500 0.4600 0.460 0.460 0.510 0.460 0.460 25,000 0.4600 -6.12%
2012-05-30 0 0.490 0.460 0.560 - - 0 0 - 0.490 0.460 0.560 - - 0 - 0.00%
2012-05-29 0 0.490 0.450 0.560 - - 0 0 - 0.490 0.450 0.560 - - 0 - 0.00%
2012-05-28 0 0.490 0.470 0.560 - - 0 0 - 0.490 0.470 0.560 - - 0 - 0.00%
2012-05-25 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2012-05-24 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2012-05-23 0 0.500 0.470 0.530 0.500 0.500 100,000 50,000 0.5000 0.500 0.470 0.530 0.500 0.500 100,000 0.5000 0.00%
2012-05-22 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.550 0.500 0.500 10,000 0.5000 -7.41%
2012-05-21 0 0.540 0.500 0.570 - - 10,000 5,000 0.5000 0.540 0.500 0.570 - - 10,000 0.5000 0.00%
2012-05-18 0 0.540 0.500 0.580 0.530 0.540 150,000 80,000 0.5333 0.540 0.500 0.580 0.530 0.540 150,000 0.5333 -1.82%
2012-05-17 0 0.550 0.550 0.590 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.590 0.550 0.550 10,000 0.5500 0.00%
2012-05-16 0 0.550 0.550 0.580 0.550 0.560 160,000 88,150 0.5509 0.550 0.550 0.580 0.550 0.560 160,000 0.5509 -14.06%
2012-05-15 0 0.640 0.540 0.640 0.640 0.640 5,000 3,200 0.6400 0.640 0.540 0.640 0.640 0.640 5,000 0.6400 8.47%
2012-05-14 0 0.590 0.550 0.590 0.590 0.590 25,000 14,750 0.5900 0.590 0.550 0.590 0.590 0.590 25,000 0.5900 0.00%
2012-05-11 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2012-05-10 0 0.590 0.560 0.600 0.560 0.590 200,000 115,400 0.5770 0.590 0.560 0.600 0.560 0.590 200,000 0.5770 0.00%
2012-05-09 0 0.590 0.560 0.590 0.570 0.590 220,000 126,800 0.5764 0.590 0.560 0.590 0.570 0.590 220,000 0.5764 0.00%
2012-05-08 0 0.590 0.530 0.600 0.590 0.600 200,000 118,500 0.5925 0.590 0.530 0.600 0.590 0.600 200,000 0.5925 -1.67%
2012-05-07 0 0.600 0.520 0.600 0.600 0.600 200,000 120,000 0.6000 0.600 0.520 0.600 0.600 0.600 200,000 0.6000 0.00%
2012-05-04 0 0.600 0.530 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.530 0.600 0.600 0.600 100,000 0.6000 -1.64%
2012-05-03 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2012-05-02 0 0.610 0.550 0.610 0.620 0.620 50,000 31,000 0.6200 0.610 0.550 0.610 0.620 0.620 50,000 0.6200 10.91%
2012-04-30 0 0.550 0.550 0.600 0.550 0.560 100,000 55,750 0.5575 0.550 0.550 0.600 0.550 0.560 100,000 0.5575 -1.79%
2012-04-27 0 0.560 0.560 0.590 0.560 0.570 55,000 31,300 0.5691 0.560 0.560 0.590 0.560 0.570 55,000 0.5691 -6.67%
2012-04-26 0 0.600 0.590 0.610 0.580 0.600 275,000 164,500 0.5982 0.600 0.590 0.610 0.580 0.600 275,000 0.5982 -1.64%
2012-04-25 0 0.610 0.570 0.610 0.580 0.620 305,000 184,100 0.6036 0.610 0.570 0.610 0.580 0.620 305,000 0.6036 3.39%
2012-04-24 0 0.590 0.550 0.620 0.570 0.650 280,000 169,650 0.6059 0.590 0.550 0.620 0.570 0.650 280,000 0.6059 -14.49%
2012-04-23 0 0.690 0.610 0.690 0.700 0.700 5,000 3,500 0.7000 0.690 0.610 0.690 0.700 0.700 5,000 0.7000 2.99%
2012-04-20 0 0.670 0.610 0.690 0.600 0.670 55,000 35,800 0.6509 0.670 0.610 0.690 0.600 0.670 55,000 0.6509 -1.47%
2012-04-19 0 0.680 0.600 0.680 0.690 0.690 25,000 17,250 0.6900 0.680 0.600 0.680 0.690 0.690 25,000 0.6900 3.03%
2012-04-18 0 0.660 0.610 0.670 0.660 0.660 35,000 23,100 0.6600 0.660 0.610 0.670 0.660 0.660 35,000 0.6600 -1.49%
2012-04-17 0 0.670 0.570 0.700 0.630 0.670 50,000 32,500 0.6500 0.670 0.570 0.700 0.630 0.670 50,000 0.6500 4.69%
2012-04-16 0 0.640 0.560 0.640 0.630 0.720 25,000 16,250 0.6500 0.640 0.560 0.640 0.630 0.720 25,000 0.6500 -1.54%
2012-04-13 0 0.650 0.570 0.650 0.680 0.680 20,000 13,600 0.6800 0.650 0.570 0.650 0.680 0.680 20,000 0.6800 -1.52%
2012-04-12 0 0.660 0.540 0.660 0.660 0.660 60,000 39,600 0.6600 0.660 0.540 0.660 0.660 0.660 60,000 0.6600 4.76%
2012-04-11 0 0.630 0.550 0.630 0.540 0.630 90,000 51,500 0.5722 0.630 0.550 0.630 0.540 0.630 90,000 0.5722 14.55%
2012-04-10 0 0.550 0.470 0.550 0.540 0.550 85,000 46,500 0.5471 0.550 0.470 0.550 0.540 0.550 85,000 0.5471 -5.17%
2012-04-05 0 0.580 0.415 0.580 0.450 0.580 55,000 25,650 0.4664 0.580 0.415 0.580 0.450 0.580 55,000 0.4664 18.37%
2012-04-03 0 0.490 0.450 0.500 0.450 0.490 100,000 47,000 0.4700 0.490 0.450 0.500 0.450 0.490 100,000 0.4700 -1.01%
2012-04-02 0 0.495 0.490 0.570 0.480 0.540 105,000 51,850 0.4938 0.495 0.490 0.570 0.480 0.540 105,000 0.4938 -13.16%
2012-03-30 0 0.570 0.480 0.570 0.460 0.570 130,000 62,325 0.4794 0.570 0.480 0.570 0.460 0.570 130,000 0.4794 9.62%
2012-03-29 0 0.520 0.520 0.560 0.510 0.550 140,000 75,400 0.5386 0.520 0.520 0.560 0.510 0.550 140,000 0.5386 -24.64%
2012-03-28 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - 0.00%
2012-03-27 0 0.690 0.540 0.690 0.700 0.700 5,000 3,500 0.7000 0.690 0.540 0.690 0.700 0.700 5,000 0.7000 7.81%
2012-03-26 0 0.640 0.530 0.650 0.640 0.640 5,000 3,200 0.6400 0.640 0.530 0.650 0.640 0.640 5,000 0.6400 8.47%
2012-03-23 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.600 0.590 0.590 10,000 0.5900 -4.84%
2012-03-22 0 0.620 0.590 0.620 0.590 0.620 100,000 59,750 0.5975 0.620 0.590 0.620 0.590 0.620 100,000 0.5975 -3.12%
2012-03-21 0 0.640 0.590 0.660 0.580 0.700 75,000 48,400 0.6453 0.640 0.590 0.660 0.580 0.700 75,000 0.6453 -3.03%
2012-03-20 0 0.660 0.610 0.660 0.610 0.660 35,000 21,600 0.6171 0.660 0.610 0.660 0.610 0.660 35,000 0.6171 -5.71%
2012-03-19 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2012-03-16 0 0.700 0.610 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.610 0.700 0.700 0.700 20,000 0.7000 0.00%
2012-03-15 0 0.700 0.610 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.610 0.700 0.700 0.700 20,000 0.7000 2.94%
2012-03-14 0 0.680 0.590 0.710 - - 0 0 - 0.680 0.590 0.710 - - 0 - 0.00%
2012-03-13 0 0.680 0.590 0.710 - - 10,000 7,000 0.7000 0.680 0.590 0.710 - - 10,000 0.7000 0.00%
2012-03-12 0 0.680 0.600 0.710 0.580 0.680 50,000 30,600 0.6120 0.680 0.600 0.710 0.580 0.680 50,000 0.6120 3.03%
2012-03-09 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -2.94%
2012-03-08 0 0.680 0.620 0.680 0.620 0.680 10,000 6,500 0.6500 0.680 0.620 0.680 0.620 0.680 10,000 0.6500 0.00%
2012-03-07 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2012-03-06 0 0.680 0.620 0.680 0.650 0.680 25,000 16,400 0.6560 0.680 0.620 0.680 0.650 0.680 25,000 0.6560 4.62%
2012-03-05 0 0.650 0.580 0.660 0.650 0.650 10,000 6,500 0.6500 0.650 0.580 0.660 0.650 0.650 10,000 0.6500 0.00%
2012-03-02 0 0.650 0.620 0.650 0.650 0.650 80,000 52,000 0.6500 0.650 0.620 0.650 0.650 0.650 80,000 0.6500 1.56%
2012-03-01 0 0.640 0.580 0.640 0.640 0.640 15,000 9,600 0.6400 0.640 0.580 0.640 0.640 0.640 15,000 0.6400 3.23%
2012-02-29 0 0.620 0.620 0.630 0.570 0.610 50,000 29,050 0.5810 0.620 0.620 0.630 0.570 0.610 50,000 0.5810 -3.12%
2012-02-28 0 0.640 0.570 0.640 0.560 0.640 55,000 32,600 0.5927 0.640 0.570 0.640 0.560 0.640 55,000 0.5927 0.00%
2012-02-27 0 0.640 0.570 0.650 0.560 0.640 45,000 25,750 0.5722 0.640 0.570 0.650 0.560 0.640 45,000 0.5722 0.00%
2012-02-24 0 0.640 0.600 0.640 0.640 0.650 10,000 6,450 0.6450 0.640 0.600 0.640 0.640 0.650 10,000 0.6450 -5.88%
2012-02-23 0 0.680 0.630 0.680 0.660 0.700 15,000 10,200 0.6800 0.680 0.630 0.680 0.660 0.700 15,000 0.6800 0.00%
2012-02-22 0 0.680 0.620 0.690 0.680 0.690 15,000 10,250 0.6833 0.680 0.620 0.690 0.680 0.690 15,000 0.6833 -1.45%
2012-02-21 0 0.690 0.620 0.690 0.650 0.700 45,000 29,500 0.6556 0.690 0.620 0.690 0.650 0.700 45,000 0.6556 6.15%
2012-02-20 0 0.650 0.580 0.650 0.550 0.650 150,000 90,500 0.6033 0.650 0.580 0.650 0.550 0.650 150,000 0.6033 0.00%
2012-02-17 0 0.650 0.570 0.660 0.650 0.660 15,000 9,800 0.6533 0.650 0.570 0.660 0.650 0.660 15,000 0.6533 -2.99%
2012-02-16 0 0.670 0.550 0.670 0.620 0.680 45,000 29,850 0.6633 0.670 0.550 0.670 0.620 0.680 45,000 0.6633 8.06%
2012-02-15 0 0.620 0.550 0.620 0.620 0.620 30,000 18,600 0.6200 0.620 0.550 0.620 0.620 0.620 30,000 0.6200 0.00%
2012-02-14 0 0.620 0.600 0.630 0.550 0.620 30,000 16,950 0.5650 0.620 0.600 0.630 0.550 0.620 30,000 0.5650 -8.82%
2012-02-13 0 0.680 0.475 0.680 0.650 0.680 35,000 23,650 0.6757 0.680 0.475 0.680 0.650 0.680 35,000 0.6757 23.64%
2012-02-10 0 0.550 0.500 0.560 0.500 0.550 60,000 32,650 0.5442 0.550 0.500 0.560 0.500 0.550 60,000 0.5442 3.77%
2012-02-09 0 0.530 0.470 0.530 0.500 0.550 25,000 13,500 0.5400 0.530 0.470 0.530 0.500 0.550 25,000 0.5400 6.00%
2012-02-08 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2012-02-07 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2012-02-06 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - -3.85%
2012-02-03 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -3.70%
2012-02-02 0 0.540 0.495 0.540 0.550 0.550 30,000 16,500 0.5500 0.540 0.495 0.540 0.550 0.550 30,000 0.5500 8.00%
2012-02-01 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - -1.96%
2012-01-31 0 0.510 0.460 0.550 - - 0 0 - 0.510 0.460 0.550 - - 0 - 0.00%
2012-01-30 0 0.510 0.450 0.550 - - 0 0 - 0.510 0.450 0.550 - - 0 - 0.00%
2012-01-27 0 0.510 0.455 0.550 - - 0 0 - 0.510 0.455 0.550 - - 0 - 0.00%
2012-01-26 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2012-01-20 0 0.510 0.455 0.550 - - 0 0 - 0.510 0.455 0.550 - - 0 - 0.00%
2012-01-19 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2012-01-18 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2012-01-17 0 0.510 0.510 0.670 0.430 0.470 100,000 44,550 0.4455 0.510 0.510 0.670 0.430 0.470 100,000 0.4455 4.08%
2012-01-16 0 0.490 0.450 0.530 - - 0 0 - 0.490 0.450 0.530 - - 0 - 0.00%
2012-01-13 0 0.490 0.440 0.550 - - 0 0 - 0.490 0.440 0.550 - - 0 - 0.00%
2012-01-12 0 0.490 0.450 0.640 0.420 0.490 70,000 32,900 0.4700 0.490 0.450 0.640 0.420 0.490 70,000 0.4700 6.52%
2012-01-11 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2012-01-10 0 0.460 0.420 0.710 - - 0 0 - 0.460 0.420 0.710 - - 0 - 0.00%
2012-01-09 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2012-01-06 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2012-01-05 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2012-01-04 0 0.460 0.460 0.490 0.460 0.490 10,000 4,750 0.4750 0.460 0.460 0.490 0.460 0.490 10,000 0.4750 2.22%
2012-01-03 0 0.450 0.450 0.500 0.440 0.440 20,000 8,800 0.4400 0.450 0.450 0.500 0.440 0.440 20,000 0.4400 -10.00%
2011-12-30 0 0.500 0.440 0.580 - - 0 0 - 0.500 0.440 0.580 - - 0 - 0.00%
2011-12-29 0 0.500 0.450 0.580 - - 0 0 - 0.500 0.450 0.580 - - 0 - 0.00%
2011-12-28 0 0.500 0.445 0.580 - - 0 0 - 0.500 0.445 0.580 - - 0 - 0.00%
2011-12-23 0 0.500 0.445 0.610 - - 0 0 - 0.500 0.445 0.610 - - 0 - 0.00%
2011-12-22 0 0.500 0.440 0.610 - - 0 0 - 0.500 0.440 0.610 - - 0 - 0.00%
2011-12-21 0 0.500 0.440 0.610 - - 0 0 - 0.500 0.440 0.610 - - 0 - 0.00%
2011-12-20 0 0.500 0.450 0.610 - - 0 0 - 0.500 0.450 0.610 - - 0 - 0.00%
2011-12-19 0 0.500 0.445 0.610 - - 0 0 - 0.500 0.445 0.610 - - 0 - 0.00%
2011-12-16 0 0.500 0.445 0.610 - - 0 0 - 0.500 0.445 0.610 - - 0 - 0.00%
2011-12-15 0 0.500 0.480 0.590 - - 0 0 - 0.500 0.480 0.590 - - 0 - 0.00%
2011-12-14 0 0.500 0.485 0.540 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.540 0.500 0.500 10,000 0.5000 0.00%
2011-12-13 0 0.500 0.500 0.570 0.475 0.620 25,000 14,375 0.5750 0.500 0.500 0.570 0.475 0.620 25,000 0.5750 -7.41%
2011-12-12 0 0.540 0.485 0.620 - - 0 0 - 0.540 0.485 0.620 - - 0 - 0.00%
2011-12-09 0 0.540 0.440 0.620 - - 0 0 - 0.540 0.440 0.620 - - 0 - 0.00%
2011-12-08 0 0.540 0.485 0.640 - - 0 0 - 0.540 0.485 0.640 - - 0 - 0.00%
2011-12-07 0 0.540 0.475 0.620 0.540 0.540 25,000 13,500 0.5400 0.540 0.475 0.620 0.540 0.540 25,000 0.5400 0.00%
2011-12-06 0 0.540 0.475 0.590 - - 0 0 - 0.540 0.475 0.590 - - 0 - 0.00%
2011-12-05 0 0.540 0.530 0.640 0.540 0.540 25,000 13,500 0.5400 0.540 0.530 0.640 0.540 0.540 25,000 0.5400 -8.47%
2011-12-02 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2011-12-01 0 0.590 0.475 0.600 0.590 0.590 90,000 53,100 0.5900 0.590 0.475 0.600 0.590 0.590 90,000 0.5900 15.69%
2011-11-30 0 0.510 0.450 0.560 - - 0 0 - 0.510 0.450 0.560 - - 0 - 0.00%
2011-11-29 0 0.510 0.450 0.560 - - 0 0 - 0.510 0.450 0.560 - - 0 - 0.00%
2011-11-28 0 0.510 0.455 0.560 - - 0 0 - 0.510 0.455 0.560 - - 0 - 0.00%
2011-11-25 0 0.510 0.460 0.580 - - 0 0 - 0.510 0.460 0.580 - - 0 - 0.00%
2011-11-24 0 0.510 0.460 0.600 - - 0 0 - 0.510 0.460 0.600 - - 0 - 0.00%
2011-11-23 0 0.510 0.480 0.510 0.480 0.510 15,000 7,450 0.4967 0.510 0.480 0.510 0.480 0.510 15,000 0.4967 -5.56%
2011-11-22 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2011-11-21 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2011-11-18 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2011-11-17 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2011-11-16 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2011-11-15 0 0.540 0.470 0.550 - - 0 0 - 0.540 0.470 0.550 - - 0 - 0.00%
2011-11-14 0 0.540 0.490 0.540 0.475 0.550 80,000 43,325 0.5416 0.540 0.490 0.540 0.475 0.550 80,000 0.5416 1.89%
2011-11-11 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2011-11-10 0 0.530 0.530 0.550 0.520 0.540 120,000 63,950 0.5329 0.530 0.530 0.550 0.520 0.540 120,000 0.5329 -10.17%
2011-11-09 0 0.590 0.580 0.590 0.550 0.590 30,000 17,150 0.5717 0.590 0.580 0.590 0.550 0.590 30,000 0.5717 -7.81%
2011-11-08 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2011-11-07 0 0.650 0.530 0.650 0.650 0.650 5,000 3,250 0.6500 0.650 0.530 0.650 0.650 0.650 5,000 0.6500 10.17%
2011-11-04 0 0.590 0.550 0.610 0.570 0.590 160,000 91,400 0.5713 0.590 0.550 0.610 0.570 0.590 160,000 0.5713 5.36%
2011-11-03 0 0.560 0.560 0.630 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.630 0.560 0.560 20,000 0.5600 -12.50%
2011-11-02 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2011-11-01 0 0.640 0.580 0.670 - - 0 0 - 0.640 0.580 0.670 - - 0 - 0.00%
2011-10-31 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2011-10-28 0 0.640 0.560 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.560 0.640 0.640 0.640 10,000 0.6400 0.00%
2011-10-27 0 0.640 0.600 0.650 0.640 0.640 25,000 16,000 0.6400 0.640 0.600 0.650 0.640 0.640 25,000 0.6400 0.00%
2011-10-26 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2011-10-25 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2011-10-24 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2011-10-21 0 0.650 0.630 0.650 0.580 0.650 90,000 55,750 0.6194 0.650 0.630 0.650 0.580 0.650 90,000 0.6194 -1.52%
2011-10-20 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2011-10-19 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2011-10-18 0 0.670 0.620 0.680 0.610 0.670 210,000 136,850 0.6517 0.670 0.620 0.680 0.610 0.670 210,000 0.6517 -1.47%
2011-10-17 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -1.45%
2011-10-14 0 0.690 0.680 0.700 0.690 0.700 35,000 24,200 0.6914 0.690 0.680 0.700 0.690 0.700 35,000 0.6914 0.00%
2011-10-13 0 0.690 0.670 0.690 0.650 0.690 35,000 23,350 0.6671 0.690 0.670 0.690 0.650 0.690 35,000 0.6671 -1.43%
2011-10-12 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2011-10-11 0 0.700 0.650 0.710 0.640 0.700 40,000 27,000 0.6750 0.700 0.650 0.710 0.640 0.700 40,000 0.6750 -2.78%
2011-10-10 0 0.720 0.670 0.760 - - 0 0 - 0.720 0.670 0.760 - - 0 - 0.00%
2011-10-07 0 0.720 0.720 0.750 0.700 0.720 20,000 14,200 0.7100 0.720 0.720 0.750 0.700 0.720 20,000 0.7100 -8.86%
2011-10-06 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2011-10-04 0 0.790 0.690 0.800 - - 0 0 - 0.790 0.690 0.800 - - 0 - 0.00%
2011-10-03 0 0.790 0.690 0.790 - - 0 0 - 0.790 0.690 0.790 - - 0 - 0.00%
2011-09-30 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2011-09-28 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2011-09-27 0 0.790 0.760 0.780 0.780 0.790 120,000 94,300 0.7858 0.790 0.760 0.780 0.780 0.790 120,000 0.7858 1.28%
2011-09-26 0 0.780 0.750 0.770 0.730 0.790 565,000 430,800 0.7625 0.780 0.750 0.770 0.730 0.790 565,000 0.7625 -2.50%
2011-09-23 0 0.800 0.760 0.800 0.730 0.800 120,000 92,350 0.7696 0.800 0.760 0.800 0.730 0.800 120,000 0.7696 -1.23%
2011-09-22 0 0.810 0.720 0.810 0.730 0.820 70,000 53,400 0.7629 0.810 0.720 0.810 0.730 0.820 70,000 0.7629 -1.22%
2011-09-21 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2011-09-20 0 0.820 0.760 0.820 0.800 0.830 280,000 230,150 0.8220 0.820 0.760 0.820 0.800 0.830 280,000 0.8220 1.23%
2011-09-19 0 0.810 0.740 0.810 0.790 0.810 280,000 224,350 0.8013 0.810 0.740 0.810 0.790 0.810 280,000 0.8013 1.25%
2011-09-16 0 0.800 0.740 0.800 0.770 0.800 535,000 416,150 0.7779 0.800 0.740 0.800 0.770 0.800 535,000 0.7779 2.56%
2011-09-15 0 0.780 0.700 0.780 0.700 0.780 60,000 44,800 0.7467 0.780 0.700 0.780 0.700 0.780 60,000 0.7467 5.41%
2011-09-14 0 0.740 0.660 0.740 0.650 0.740 65,000 46,350 0.7131 0.740 0.660 0.740 0.650 0.740 65,000 0.7131 13.85%
2011-09-12 0 0.650 0.560 0.700 - - 0 0 - 0.650 0.560 0.700 - - 0 - 0.00%
2011-09-09 0 0.650 0.650 0.810 - - 0 0 - 0.650 0.650 0.810 - - 0 - 0.00%
2011-09-08 0 0.650 0.630 0.810 - - 0 0 - 0.650 0.630 0.810 - - 0 - 0.00%
2011-09-07 0 0.650 0.640 0.830 - - 0 0 - 0.650 0.640 0.830 - - 0 - 0.00%
2011-09-06 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.690 0.650 0.650 20,000 0.6500 -2.99%
2011-09-05 0 0.670 0.670 0.710 0.670 0.700 90,000 61,150 0.6794 0.670 0.670 0.710 0.670 0.700 90,000 0.6794 -8.22%
2011-09-02 0 0.730 0.740 0.770 0.700 0.760 165,000 119,450 0.7239 0.730 0.740 0.770 0.700 0.760 165,000 0.7239 -10.98%
2011-09-01 0 0.820 0.710 0.820 0.660 0.830 20,000 14,900 0.7450 0.820 0.710 0.820 0.660 0.830 20,000 0.7450 -2.38%
2011-08-31 0 0.840 0.740 0.840 0.700 0.850 55,000 44,250 0.8045 0.840 0.740 0.840 0.700 0.850 55,000 0.8045 18.31%
2011-08-30 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -4.05%
2011-08-29 0 0.740 0.740 0.790 0.700 0.700 5,000 3,500 0.7000 0.740 0.740 0.790 0.700 0.700 5,000 0.7000 5.71%
2011-08-26 0 0.700 0.630 0.730 0.650 0.700 40,000 27,400 0.6850 0.700 0.630 0.730 0.650 0.700 40,000 0.6850 7.69%
2011-08-25 0 0.650 0.620 0.720 - - 0 0 - 0.650 0.620 0.720 - - 0 - 0.00%
2011-08-24 0 0.650 0.650 0.700 0.650 0.680 25,000 16,500 0.6600 0.650 0.650 0.700 0.650 0.680 25,000 0.6600 -9.72%
2011-08-23 0 0.720 0.700 0.770 0.570 0.720 105,000 68,600 0.6533 0.720 0.700 0.770 0.570 0.720 105,000 0.6533 -6.49%
2011-08-22 0 0.770 0.700 0.770 0.770 0.790 20,000 15,600 0.7800 0.770 0.700 0.770 0.770 0.790 20,000 0.7800 0.00%
2011-08-19 0 0.770 0.700 0.780 0.670 0.790 525,000 405,150 0.7717 0.770 0.700 0.780 0.670 0.790 525,000 0.7717 1.32%
2011-08-18 0 0.760 0.710 0.760 0.750 0.800 140,000 110,250 0.7875 0.760 0.710 0.760 0.750 0.800 140,000 0.7875 1.33%
2011-08-17 0 0.750 0.700 0.760 0.680 0.750 155,000 108,050 0.6971 0.750 0.700 0.760 0.680 0.750 155,000 0.6971 8.70%
2011-08-16 0 0.690 0.610 0.690 0.630 0.690 30,000 20,200 0.6733 0.690 0.610 0.690 0.630 0.690 30,000 0.6733 7.81%
2011-08-15 0 0.640 0.590 0.640 0.650 0.670 10,000 6,600 0.6600 0.640 0.590 0.640 0.650 0.670 10,000 0.6600 14.29%
2011-08-12 0 0.560 0.560 0.590 0.560 0.600 75,000 44,450 0.5927 0.560 0.560 0.590 0.560 0.600 75,000 0.5927 5.66%
2011-08-11 0 0.530 0.530 0.570 0.530 0.540 50,000 26,850 0.5370 0.530 0.530 0.570 0.530 0.540 50,000 0.5370 -11.67%
2011-08-10 0 0.600 0.570 0.600 0.600 0.620 155,000 94,400 0.6090 0.600 0.570 0.600 0.600 0.620 155,000 0.6090 3.45%
2011-08-09 0 0.580 0.510 0.580 0.580 0.580 90,000 52,200 0.5800 0.580 0.510 0.580 0.580 0.580 90,000 0.5800 -1.69%
2011-08-08 0 0.590 0.550 0.590 0.530 0.600 580,000 316,400 0.5455 0.590 0.550 0.590 0.530 0.600 580,000 0.5455 -6.35%
2011-08-05 0 0.630 0.600 0.630 0.630 0.650 120,000 75,800 0.6317 0.630 0.600 0.630 0.630 0.650 120,000 0.6317 -8.70%
2011-08-04 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2011-08-03 0 0.690 0.630 0.690 0.690 0.710 65,000 44,950 0.6915 0.690 0.630 0.690 0.690 0.710 65,000 0.6915 1.47%
2011-08-02 0 0.680 0.660 0.680 0.600 0.680 430,000 277,900 0.6463 0.680 0.660 0.680 0.600 0.680 430,000 0.6463 3.03%
2011-08-01 0 0.660 0.640 0.670 0.600 0.680 100,000 63,500 0.6350 0.660 0.640 0.670 0.600 0.680 100,000 0.6350 1.54%
2011-07-29 0 0.650 0.610 0.650 0.600 0.650 80,000 48,500 0.6063 0.650 0.610 0.650 0.600 0.650 80,000 0.6063 8.33%
2011-07-28 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.550 0.600 0.600 0.600 10,000 0.6000 0.00%
2011-07-27 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2011-07-26 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2011-07-25 0 0.600 0.470 0.600 0.600 0.600 15,000 9,000 0.6000 0.600 0.470 0.600 0.600 0.600 15,000 0.6000 9.09%
2011-07-22 0 0.550 0.550 0.590 0.470 0.540 80,000 41,375 0.5172 0.550 0.550 0.590 0.470 0.540 80,000 0.5172 -5.17%
2011-07-21 0 0.580 0.560 0.600 0.550 0.600 60,000 35,300 0.5883 0.580 0.560 0.600 0.550 0.600 60,000 0.5883 -12.12%
2011-07-20 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2011-07-19 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - -1.49%
2011-07-18 0 0.670 0.600 0.670 0.600 0.670 205,000 123,650 0.6032 0.670 0.600 0.670 0.600 0.670 205,000 0.6032 -2.90%
2011-07-15 0 0.690 0.600 0.690 0.700 0.700 10,000 7,000 0.7000 0.690 0.600 0.690 0.700 0.700 10,000 0.7000 2.99%
2011-07-14 0 0.670 0.600 0.670 0.600 0.680 50,000 30,800 0.6160 0.670 0.600 0.670 0.600 0.680 50,000 0.6160 0.00%
2011-07-13 0 0.670 0.590 0.670 - - 25,000 15,000 0.6000 0.670 0.590 0.670 - - 25,000 0.6000 -1.47%
2011-07-12 0 0.680 0.580 0.600 0.600 0.680 95,000 57,750 0.6079 0.680 0.580 0.600 0.600 0.680 95,000 0.6079 11.48%
2011-07-11 0 0.610 0.600 0.640 0.600 0.610 120,000 73,000 0.6083 0.610 0.600 0.640 0.600 0.610 120,000 0.6083 -4.69%
2011-07-08 0 0.640 0.630 0.670 0.630 0.640 25,000 15,950 0.6380 0.640 0.630 0.670 0.630 0.640 25,000 0.6380 -7.25%
2011-07-07 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2011-07-06 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2011-07-05 0 0.690 0.660 0.690 0.660 0.690 70,000 46,600 0.6657 0.690 0.660 0.690 0.660 0.690 70,000 0.6657 -1.43%
2011-07-04 0 0.700 0.680 0.700 0.650 0.700 15,000 10,200 0.6800 0.700 0.680 0.700 0.650 0.700 15,000 0.6800 0.00%
2011-06-30 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2011-06-29 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2011-06-28 0 0.700 0.670 0.700 0.640 0.710 20,000 13,300 0.6650 0.700 0.670 0.700 0.640 0.710 20,000 0.6650 -2.78%
2011-06-27 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2011-06-24 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2011-06-23 0 0.720 0.660 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.660 0.720 0.720 0.720 10,000 0.7200 4.35%
2011-06-22 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2011-06-21 0 0.690 0.690 0.700 0.670 0.690 70,000 47,750 0.6821 0.690 0.690 0.700 0.670 0.690 70,000 0.6821 -2.82%
2011-06-20 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2011-06-17 0 0.710 0.670 0.710 0.670 0.720 75,000 51,450 0.6860 0.710 0.670 0.710 0.670 0.720 75,000 0.6860 -1.39%
2011-06-16 0 0.720 0.680 0.730 0.660 0.720 115,000 82,200 0.7148 0.720 0.680 0.730 0.660 0.720 115,000 0.7148 -2.70%
2011-06-15 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2011-06-14 0 0.740 0.700 0.740 0.640 0.740 80,000 53,950 0.6744 0.740 0.700 0.740 0.640 0.740 80,000 0.6744 0.00%
2011-06-13 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2011-06-10 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2011-06-09 0 0.740 0.680 0.770 0.660 0.770 135,000 91,800 0.6800 0.740 0.680 0.770 0.660 0.770 135,000 0.6800 0.00%
2011-06-08 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - -1.33%
2011-06-07 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2011-06-03 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2011-06-02 0 0.760 0.710 0.760 0.710 0.760 20,000 14,700 0.7350 0.760 0.710 0.760 0.710 0.760 20,000 0.7350 7.04%
2011-06-01 0 0.710 0.710 0.750 0.710 0.710 25,000 17,750 0.7100 0.710 0.710 0.750 0.710 0.710 25,000 0.7100 -2.74%
2011-05-31 0 0.730 0.720 0.770 0.720 0.730 55,000 40,100 0.7291 0.730 0.720 0.770 0.720 0.730 55,000 0.7291 0.00%
2011-05-30 0 0.730 0.700 0.770 0.700 0.730 675,000 479,950 0.7110 0.730 0.700 0.770 0.700 0.730 675,000 0.7110 2.82%
2011-05-27 0 0.710 0.710 0.740 0.700 0.710 30,000 21,100 0.7033 0.710 0.710 0.740 0.700 0.710 30,000 0.7033 -5.33%
2011-05-26 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2011-05-25 0 0.750 0.720 0.750 0.730 0.750 90,000 66,050 0.7339 0.750 0.720 0.750 0.730 0.750 90,000 0.7339 4.17%
2011-05-24 0 0.720 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.760 0.720 0.720 10,000 0.7200 -6.49%
2011-05-23 0 0.770 0.730 0.790 - - 0 0 - 0.770 0.730 0.790 - - 0 - 0.00%
2011-05-20 0 0.770 0.760 0.770 0.740 0.770 90,000 67,900 0.7544 0.770 0.760 0.770 0.740 0.770 90,000 0.7544 -4.94%
2011-05-19 0 0.810 0.750 0.810 - - 1,200 876 0.7300 0.810 0.750 0.810 - - 1,200 0.7300 -1.22%
2011-05-18 0 0.820 0.750 0.820 0.750 0.820 165,000 125,650 0.7615 0.820 0.750 0.820 0.750 0.820 165,000 0.7615 3.80%
2011-05-17 0 0.790 0.750 0.790 0.750 0.820 25,000 19,500 0.7800 0.790 0.750 0.790 0.750 0.820 25,000 0.7800 0.00%
2011-05-16 0 0.790 0.760 0.800 0.760 0.790 35,000 26,750 0.7643 0.790 0.760 0.800 0.760 0.790 35,000 0.7643 3.95%
2011-05-13 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.780 0.760 0.760 20,000 0.7600 -2.56%
2011-05-12 0 0.780 0.750 0.780 0.750 0.780 165,000 126,100 0.7642 0.780 0.750 0.780 0.750 0.780 165,000 0.7642 2.63%
2011-05-11 0 0.760 0.760 0.780 0.760 0.760 120,000 91,200 0.7600 0.760 0.760 0.780 0.760 0.760 120,000 0.7600 0.00%
2011-05-09 0 0.760 0.760 0.780 0.760 0.780 75,000 57,650 0.7687 0.760 0.760 0.780 0.760 0.780 75,000 0.7687 -8.43%
2011-05-06 0 0.830 0.780 0.830 0.820 0.830 20,000 16,500 0.8250 0.830 0.780 0.830 0.820 0.830 20,000 0.8250 1.22%
2011-05-05 0 0.820 0.770 0.830 0.780 0.820 115,000 91,850 0.7987 0.820 0.770 0.830 0.780 0.820 115,000 0.7987 -2.38%
2011-05-04 0 0.840 0.790 0.840 0.780 0.840 110,000 89,400 0.8127 0.840 0.790 0.840 0.780 0.840 110,000 0.8127 5.00%
2011-05-03 0 0.800 0.800 0.820 0.780 0.850 255,000 210,700 0.8263 0.800 0.800 0.820 0.780 0.850 255,000 0.8263 -2.44%
2011-04-29 0 0.820 0.750 0.820 0.750 0.820 80,000 62,500 0.7813 0.820 0.750 0.820 0.750 0.820 80,000 0.7813 6.49%
2011-04-28 0 0.770 0.750 0.770 0.750 0.770 115,000 88,450 0.7691 0.770 0.750 0.770 0.750 0.770 115,000 0.7691 -1.28%
2011-04-27 0 0.780 0.760 0.780 0.780 0.780 5,000 3,900 0.7800 0.780 0.760 0.780 0.780 0.780 5,000 0.7800 0.00%
2011-04-26 0 0.780 0.770 0.800 0.780 0.780 55,000 42,900 0.7800 0.780 0.770 0.800 0.780 0.780 55,000 0.7800 -6.02%
2011-04-21 0 0.830 0.780 0.830 0.790 0.830 145,000 115,850 0.7990 0.830 0.780 0.830 0.790 0.830 145,000 0.7990 0.00%
2011-04-20 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -3.49%
2011-04-19 0 0.860 0.760 0.860 0.750 0.860 160,000 128,350 0.8022 0.860 0.760 0.860 0.750 0.860 160,000 0.8022 7.50%
2011-04-18 0 0.800 0.750 0.800 0.750 0.800 40,000 31,300 0.7825 0.800 0.750 0.800 0.750 0.800 40,000 0.7825 1.27%
2011-04-15 0 0.790 0.770 0.790 0.750 0.790 50,000 38,650 0.7730 0.790 0.770 0.790 0.750 0.790 50,000 0.7730 -1.25%
2011-04-14 0 0.800 0.770 0.800 0.750 0.800 290,000 229,300 0.7907 0.800 0.770 0.800 0.750 0.800 290,000 0.7907 0.00%
2011-04-13 0 0.800 0.760 0.800 0.770 0.800 60,000 46,750 0.7792 0.800 0.760 0.800 0.770 0.800 60,000 0.7792 1.27%
2011-04-12 0 0.790 0.760 0.790 0.770 0.790 35,000 27,350 0.7814 0.790 0.760 0.790 0.770 0.790 35,000 0.7814 -1.25%
2011-04-11 0 0.800 0.770 0.800 0.770 0.800 40,000 31,100 0.7775 0.800 0.770 0.800 0.770 0.800 40,000 0.7775 -2.44%
2011-04-08 0 0.820 0.770 0.820 - - 5,000 4,100 0.8200 0.820 0.770 0.820 - - 5,000 0.8200 -3.53%
2011-04-07 0 0.850 0.750 0.850 0.800 0.850 55,000 44,650 0.8118 0.850 0.750 0.850 0.800 0.850 55,000 0.8118 4.94%
2011-04-06 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - -1.22%
2011-04-04 0 0.820 0.720 0.820 0.760 0.820 75,000 59,100 0.7880 0.820 0.720 0.820 0.760 0.820 75,000 0.7880 5.13%
2011-04-01 0 0.780 0.710 0.780 0.660 0.780 510,000 381,200 0.7475 0.780 0.710 0.780 0.660 0.780 510,000 0.7475 -2.50%
2011-03-31 0 0.800 0.790 0.820 0.780 0.800 25,000 19,800 0.7920 0.800 0.790 0.820 0.780 0.800 25,000 0.7920 -3.61%
2011-03-30 0 0.830 0.780 0.830 0.750 0.830 100,000 79,450 0.7945 0.830 0.780 0.830 0.750 0.830 100,000 0.7945 0.00%
2011-03-29 0 0.830 0.780 0.830 0.780 0.830 175,000 138,700 0.7926 0.830 0.780 0.830 0.780 0.830 175,000 0.7926 0.00%
2011-03-28 0 0.830 0.790 0.830 0.800 0.830 105,000 85,200 0.8114 0.830 0.790 0.830 0.800 0.830 105,000 0.8114 2.47%
2011-03-25 0 0.810 0.800 0.810 0.800 0.860 125,000 102,150 0.8172 0.810 0.800 0.810 0.800 0.860 125,000 0.8172 1.25%
2011-03-24 0 0.800 0.800 0.820 0.800 0.820 100,000 80,300 0.8030 0.800 0.800 0.820 0.800 0.820 100,000 0.8030 -2.44%
2011-03-23 0 0.820 0.780 0.820 0.810 0.820 75,000 61,300 0.8173 0.820 0.780 0.820 0.810 0.820 75,000 0.8173 -3.53%
2011-03-22 0 0.850 0.800 0.850 0.840 0.850 55,050 46,288 0.8408 0.850 0.800 0.850 0.840 0.850 55,050 0.8408 0.00%
2011-03-21 0 0.850 0.780 0.850 0.810 0.850 115,000 94,600 0.8226 0.850 0.780 0.850 0.810 0.850 115,000 0.8226 3.66%
2011-03-18 0 0.820 0.760 0.820 0.760 0.820 175,000 136,800 0.7817 0.820 0.760 0.820 0.760 0.820 175,000 0.7817 3.80%
2011-03-17 0 0.790 0.770 0.820 0.780 0.800 230,000 180,200 0.7835 0.790 0.770 0.820 0.780 0.800 230,000 0.7835 -8.14%
2011-03-16 0 0.860 0.790 0.860 0.800 0.860 120,000 98,600 0.8217 0.860 0.790 0.860 0.800 0.860 120,000 0.8217 6.17%
2011-03-15 0 0.810 0.780 0.810 0.780 0.810 120,000 95,350 0.7946 0.810 0.780 0.810 0.780 0.810 120,000 0.7946 -3.57%
2011-03-14 0 0.840 0.810 0.850 0.780 0.840 95,000 78,100 0.8221 0.840 0.810 0.850 0.780 0.840 95,000 0.8221 0.00%
2011-03-11 0 0.840 0.780 0.840 0.800 0.840 100,000 80,600 0.8060 0.840 0.780 0.840 0.800 0.840 100,000 0.8060 0.00%
2011-03-10 0 0.840 0.830 0.860 0.830 0.860 45,000 37,750 0.8389 0.840 0.830 0.860 0.830 0.860 45,000 0.8389 -2.33%
2011-03-09 0 0.860 0.830 0.890 0.860 0.860 105,000 90,150 0.8586 0.860 0.830 0.890 0.860 0.860 105,000 0.8586 0.00%
2011-03-08 0 0.860 0.850 0.870 0.800 0.860 355,000 296,850 0.8362 0.860 0.850 0.870 0.800 0.860 355,000 0.8362 0.00%
2011-03-07 0 0.860 0.830 0.870 0.830 0.860 250,000 207,850 0.8314 0.860 0.830 0.870 0.830 0.860 250,000 0.8314 -1.15%
2011-03-04 0 0.870 0.840 0.870 0.810 0.870 400,000 337,500 0.8438 0.870 0.840 0.870 0.810 0.870 400,000 0.8438 1.16%
2011-03-03 0 0.860 0.820 0.860 0.820 0.890 205,000 169,950 0.8290 0.860 0.820 0.860 0.820 0.890 205,000 0.8290 -3.37%
2011-03-02 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2011-03-01 0 0.890 0.870 0.890 0.880 0.890 265,000 233,300 0.8804 0.890 0.870 0.890 0.880 0.890 265,000 0.8804 0.00%
2011-02-28 0 0.890 0.820 0.890 0.800 0.890 325,000 267,450 0.8229 0.890 0.820 0.890 0.800 0.890 325,000 0.8229 2.30%
2011-02-25 0 0.870 0.840 0.900 0.840 0.900 705,000 608,800 0.8635 0.870 0.840 0.900 0.840 0.900 705,000 0.8635 -2.25%
2011-02-24 0 0.890 0.890 0.940 0.880 0.950 120,000 110,250 0.9188 0.890 0.890 0.940 0.880 0.950 120,000 0.9188 -7.29%
2011-02-23 0 0.960 0.940 0.960 0.900 0.960 600,000 550,500 0.9175 0.960 0.940 0.960 0.900 0.960 600,000 0.9175 -3.03%
2011-02-22 0 0.990 0.970 1.000 0.980 1.000 300,000 297,150 0.9905 0.990 0.970 1.000 0.980 1.000 300,000 0.9905 -1.98%
2011-02-21 0 1.010 1.000 1.050 1.000 1.100 230,000 239,150 1.0398 1.010 1.000 1.050 1.000 1.100 230,000 1.0398 -4.72%
2011-02-18 0 1.060 1.030 1.080 1.000 1.060 725,000 745,050 1.0277 1.060 1.030 1.080 1.000 1.060 725,000 1.0277 8.16%
2011-02-17 0 0.980 0.980 1.000 0.970 1.050 930,000 939,450 1.0102 0.980 0.980 1.000 0.970 1.050 930,000 1.0102 -7.55%
2011-02-16 0 1.060 1.060 1.100 1.050 1.110 226,000 244,680 1.0827 1.060 1.060 1.100 1.050 1.110 226,000 1.0827 0.00%
2011-02-15 0 1.060 1.050 1.060 1.050 1.100 295,000 317,250 1.0754 1.060 1.050 1.060 1.050 1.100 295,000 1.0754 -4.50%
2011-02-14 0 1.110 1.100 1.120 1.100 1.130 205,000 230,250 1.1232 1.110 1.100 1.120 1.100 1.130 205,000 1.1232 -3.48%
2011-02-11 0 1.150 1.080 1.150 1.060 1.150 175,000 191,500 1.0943 1.150 1.080 1.150 1.060 1.150 175,000 1.0943 2.68%
2011-02-10 0 1.120 1.120 1.150 1.090 1.180 535,000 594,300 1.1108 1.120 1.120 1.150 1.090 1.180 535,000 1.1108 1.82%
2011-02-09 0 1.100 1.090 1.120 1.050 1.130 935,000 1,016,150 1.0868 1.100 1.090 1.120 1.050 1.130 935,000 1.0868 -3.51%
2011-02-08 0 1.140 1.130 1.140 1.130 1.200 135,000 155,400 1.1511 1.140 1.130 1.140 1.130 1.200 135,000 1.1511 -5.00%
2011-02-07 0 1.200 1.190 1.200 1.180 1.230 512,379 616,938 1.2041 1.200 1.190 1.200 1.180 1.230 512,379 1.2041 2.56%
2011-02-02 0 1.170 1.170 1.190 1.150 1.200 724,000 849,690 1.1736 1.170 1.170 1.190 1.150 1.200 724,000 1.1736 1.74%
2011-02-01 0 1.150 1.140 1.150 1.100 1.240 1,310,000 1,503,350 1.1476 1.150 1.140 1.150 1.100 1.240 1,310,000 1.1476 -3.36%
2011-01-31 0 1.190 1.160 1.200 1.060 1.230 1,490,000 1,758,800 1.1804 1.190 1.160 1.200 1.060 1.230 1,490,000 1.1804 -5.56%
2011-01-28 0 1.260 1.250 1.260 1.200 1.500 4,387,501 5,865,006 1.3368 1.260 1.250 1.260 1.200 1.500 4,387,501 1.3368 -7.35%
2011-01-27 0 1.360 1.350 1.360 1.330 1.800 23,456,100 35,654,525 1.5201 1.360 1.350 1.360 1.330 1.800 23,456,100 1.5201 18.26%
2011-01-26 1 1.150 1.130 1.150 1.120 1.190 875,000 1,016,200 1.1614 1.150 1.130 1.150 1.120 1.190 875,000 1.1614 -2.54%
2011-01-25 0 1.180 1.170 1.190 1.130 1.270 6,836,000 8,085,080 1.1827 1.180 1.170 1.190 1.130 1.270 6,836,000 1.1827 4.42%
2011-01-24 0 1.130 1.130 1.160 1.030 1.350 10,577,800 12,680,368 1.1988 1.130 1.130 1.160 1.030 1.350 10,577,800 1.1988 11.88%
2011-01-21 0 1.010 1.050 1.060 0.930 1.510 17,372,900 19,742,531 1.1364 1.010 1.050 1.060 0.930 1.510 17,372,900 1.1364 -32.67%
2011-01-20 0 1.500 1.510 1.520 0.910 1.520 51,927,440 69,111,843 1.3309 1.500 1.510 1.520 0.910 1.520 51,927,440 1.3309 70.45%
2011-01-19 0 0.880 0.850 0.860 0.315 0.960 69,949,666 49,539,845 0.7082 0.880 0.850 0.860 0.315 0.960 69,949,666 0.7082 -48.54%
2011-01-18 0 1.710 1.740 1.750 1.550 1.850 2,447,200 4,146,406 1.6943 1.710 1.740 1.750 1.550 1.850 2,447,200 1.6943 -2.29%
2011-01-17 0 1.750 1.750 1.820 1.750 1.940 400,020 716,186 1.7904 1.750 1.750 1.820 1.750 1.940 400,020 1.7904 -3.85%
2011-01-14 0 1.820 1.810 1.900 1.800 2.000 930,000 1,707,900 1.8365 1.820 1.810 1.900 1.800 2.000 930,000 1.8365 0.00%
2011-01-13 0 1.820 1.770 1.820 1.720 1.850 958,000 1,693,570 1.7678 1.820 1.770 1.820 1.720 1.850 958,000 1.7678 -4.21%
2011-01-12 0 1.900 1.880 1.900 1.880 2.020 798,800 1,537,080 1.9242 1.900 1.880 1.900 1.880 2.020 798,800 1.9242 -4.04%
2011-01-11 0 1.980 1.970 2.040 1.970 2.140 667,050 1,348,543 2.0217 1.980 1.970 2.040 1.970 2.140 667,050 2.0217 -4.81%
2011-01-10 0 2.080 2.050 2.080 1.860 2.110 1,171,000 2,402,200 2.0514 2.080 2.050 2.080 1.860 2.110 1,171,000 2.0514 7.77%
2011-01-07 0 1.930 1.910 1.970 1.700 2.030 965,779 1,875,227 1.9417 1.930 1.910 1.970 1.700 2.030 965,779 1.9417 7.22%
2011-01-06 0 1.800 1.800 1.840 1.780 2.020 1,335,100 2,530,899 1.8957 1.800 1.800 1.840 1.780 2.020 1,335,100 1.8957 -13.04%
2011-01-05 0 2.070 2.020 2.070 2.030 2.150 414,480 858,312 2.0708 2.070 2.020 2.070 2.030 2.150 414,480 2.0708 -3.72%
2011-01-04 0 2.150 2.100 2.160 1.970 2.370 2,343,499 4,962,103 2.1174 2.150 2.100 2.160 1.970 2.370 2,343,499 2.1174 -0.46%
2011-01-03 0 2.160 2.130 2.170 1.500 2.240 5,557,100 11,080,780 1.9940 2.160 2.130 2.170 1.500 2.240 5,557,100 1.9940 44.00%
2010-12-31 0 1.500 1.500 1.520 1.320 1.520 1,168,000 1,658,370 1.4198 1.500 1.500 1.520 1.320 1.520 1,168,000 1.4198 7.14%
2010-12-30 0 1.400 1.380 1.410 1.200 1.460 3,951,050 5,428,581 1.3740 1.400 1.380 1.410 1.200 1.460 3,951,050 1.3740 12.00%
2010-12-29 0 1.250 1.250 1.260 1.040 1.270 2,465,100 2,973,352 1.2062 1.250 1.250 1.260 1.040 1.270 2,465,100 1.2062 22.55%
2010-12-28 0 1.020 1.020 1.030 1.010 1.050 175,002 179,502 1.0257 1.020 1.020 1.030 1.010 1.050 175,002 1.0257 -1.92%
2010-12-24 0 1.040 1.010 1.040 1.010 1.040 50,111 51,065 1.0190 1.040 1.010 1.040 1.010 1.040 50,111 1.0190 1.96%
2010-12-23 0 1.020 1.000 1.050 0.970 1.060 550,400 565,521 1.0275 1.020 1.000 1.050 0.970 1.060 550,400 1.0275 2.00%
2010-12-22 0 1.000 1.000 1.030 0.950 1.030 755,000 754,850 0.9998 1.000 1.000 1.030 0.950 1.030 755,000 0.9998 -4.76%
2010-12-21 0 1.050 1.050 1.080 1.020 1.130 1,535,250 1,640,813 1.0688 1.050 1.050 1.080 1.020 1.130 1,535,250 1.0688 -0.94%
2010-12-20 0 1.060 1.040 1.050 0.790 1.270 7,390,750 8,332,044 1.1274 1.060 1.040 1.050 0.790 1.270 7,390,750 1.1274 17.78%
2010-12-17 0 0.900 0.850 0.900 0.930 0.930 10,000 9,300 0.9300 0.900 0.850 0.900 0.930 0.930 10,000 0.9300 7.14%
2010-12-16 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 3.70%
2010-12-15 0 0.810 0.810 0.890 0.800 0.860 1,615,000 1,462,600 0.9056 0.810 0.810 0.890 0.800 0.860 1,615,000 0.9056 -10.99%
2010-12-14 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2010-12-13 0 0.910 0.860 0.910 0.940 0.960 50,000 47,500 0.9500 0.910 0.860 0.910 0.940 0.960 50,000 0.9500 5.81%
2010-12-10 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - -1.15%
2010-12-09 0 0.870 0.850 0.880 - - 0 0 - 0.870 0.850 0.880 - - 0 - -1.14%
2010-12-08 0 0.880 0.830 0.910 - - 0 0 - 0.880 0.830 0.910 - - 0 - 0.00%
2010-12-07 0 0.880 0.830 0.890 0.880 0.880 5,000 4,400 0.8800 0.880 0.830 0.890 0.880 0.880 5,000 0.8800 3.53%
2010-12-06 0 0.850 0.850 0.890 0.830 0.920 75,000 63,800 0.8507 0.850 0.850 0.890 0.830 0.920 75,000 0.8507 2.41%
2010-12-03 0 0.830 0.830 0.850 0.800 0.810 380,000 304,200 0.8005 0.830 0.830 0.850 0.800 0.810 380,000 0.8005 -2.35%
2010-12-02 0 0.850 0.820 0.900 0.850 0.850 5,000 4,250 0.8500 0.850 0.820 0.900 0.850 0.850 5,000 0.8500 -5.56%
2010-12-01 0 0.900 0.820 0.910 - - 0 0 - 0.900 0.820 0.910 - - 0 - 0.00%
2010-11-30 0 0.900 0.840 0.910 - - 0 0 - 0.900 0.840 0.910 - - 0 - 0.00%
2010-11-29 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -1.10%
2010-11-26 0 0.910 0.830 0.920 0.830 0.910 25,000 21,150 0.8460 0.910 0.830 0.920 0.830 0.910 25,000 0.8460 2.25%
2010-11-25 0 0.890 0.820 0.890 0.890 0.890 5,000 4,450 0.8900 0.890 0.820 0.890 0.890 0.890 5,000 0.8900 8.54%
2010-11-24 0 0.820 0.820 0.870 - - 0 0 - 0.820 0.820 0.870 - - 0 - 2.50%
2010-11-23 0 0.800 0.800 0.870 0.800 0.840 450,000 367,250 0.8161 0.800 0.800 0.870 0.800 0.840 450,000 0.8161 -3.61%
2010-11-22 0 0.830 0.830 0.840 0.830 0.840 115,000 96,450 0.8387 0.830 0.830 0.840 0.830 0.840 115,000 0.8387 -7.78%
2010-11-19 0 0.900 0.860 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.860 0.900 0.900 0.900 30,000 0.9000 3.45%
2010-11-18 0 0.870 0.870 0.930 0.870 0.890 35,000 30,750 0.8786 0.870 0.870 0.930 0.870 0.890 35,000 0.8786 -5.43%
2010-11-17 0 0.920 0.860 0.920 0.850 0.930 80,000 70,750 0.8844 0.920 0.860 0.920 0.850 0.930 80,000 0.8844 -1.08%
2010-11-16 0 0.930 0.870 0.950 0.820 1.050 2,080,000 1,854,850 0.8918 0.930 0.870 0.950 0.820 1.050 2,080,000 0.8918 5.68%
2010-11-15 0 0.880 0.880 0.930 0.880 0.910 490,000 439,800 0.8976 0.880 0.880 0.930 0.880 0.910 490,000 0.8976 -6.38%
2010-11-12 0 0.940 0.900 0.940 0.860 0.950 1,045,000 936,100 0.8958 0.940 0.900 0.940 0.860 0.950 1,045,000 0.8958 -6.93%
2010-11-11 0 1.010 0.930 1.070 0.900 1.010 485,000 458,850 0.9461 1.010 0.930 1.070 0.900 1.010 485,000 0.9461 5.21%
2010-11-10 0 0.960 0.970 1.100 0.960 1.010 115,000 115,000 1.0000 0.960 0.970 1.100 0.960 1.010 115,000 1.0000 -4.95%
2010-11-09 0 1.010 1.010 1.100 1.000 1.010 10,000 10,050 1.0050 1.010 1.010 1.100 1.000 1.010 10,000 1.0050 -1.94%
2010-11-08 0 1.030 1.000 1.750 - - 0 0 - 1.030 1.000 1.750 - - 0 - 0.00%
2010-11-05 0 1.030 0.990 1.110 1.030 1.030 30,000 30,900 1.0300 1.030 0.990 1.110 1.030 1.030 30,000 1.0300 0.00%
2010-11-04 0 1.030 1.010 1.120 1.030 1.060 160,000 166,700 1.0419 1.030 1.010 1.120 1.030 1.060 160,000 1.0419 -2.83%
2010-11-03 0 1.060 1.060 1.120 1.060 1.100 300,000 324,800 1.0827 1.060 1.060 1.120 1.060 1.100 300,000 1.0827 -2.75%
2010-11-02 0 1.090 1.080 1.170 1.080 1.090 485,000 526,050 1.0846 1.090 1.080 1.170 1.080 1.090 485,000 1.0846 3.81%
2010-11-01 0 1.050 1.050 1.170 1.050 1.120 440,000 473,950 1.0772 1.050 1.050 1.170 1.050 1.120 440,000 1.0772 -6.25%
2010-10-29 0 1.120 1.050 1.120 1.040 1.130 410,000 437,400 1.0668 1.120 1.050 1.120 1.040 1.130 410,000 1.0668 4.67%
2010-10-28 0 1.070 1.060 1.160 1.070 1.140 420,000 461,650 1.0992 1.070 1.060 1.160 1.070 1.140 420,000 1.0992 -6.14%
2010-10-27 0 1.140 1.140 1.160 1.130 1.240 247,000 287,030 1.1621 1.140 1.140 1.160 1.130 1.240 247,000 1.1621 -9.52%
2010-10-26 0 1.260 1.160 1.260 1.130 1.270 215,000 247,450 1.1509 1.260 1.160 1.260 1.130 1.270 215,000 1.1509 8.62%
2010-10-25 0 1.160 1.140 1.250 1.160 1.300 80,000 95,550 1.1944 1.160 1.140 1.250 1.160 1.300 80,000 1.1944 2.65%
2010-10-22 0 1.130 1.090 1.280 1.130 1.140 35,000 39,650 1.1329 1.130 1.090 1.280 1.130 1.140 35,000 1.1329 -2.59%
2010-10-21 0 1.160 1.150 1.160 1.200 1.200 55,000 65,600 1.1927 1.160 1.150 1.160 1.200 1.200 55,000 1.1927 -3.33%
2010-10-20 0 1.200 1.080 1.200 1.010 1.200 25,000 29,200 1.1680 1.200 1.080 1.200 1.010 1.200 25,000 1.1680 -1.64%
2010-10-19 0 1.220 1.140 1.220 - - 0 0 - 1.220 1.140 1.220 - - 0 - 0.00%
2010-10-18 0 1.220 1.110 1.220 - - 0 0 - 1.220 1.110 1.220 - - 0 - 0.00%
2010-10-15 0 1.220 1.170 1.250 - - 0 0 - 1.220 1.170 1.250 - - 0 - 0.00%
2010-10-14 0 1.220 1.180 1.220 1.220 1.220 10,000 12,200 1.2200 1.220 1.180 1.220 1.220 1.220 10,000 1.2200 -2.40%
2010-10-13 0 1.250 1.180 1.260 1.250 1.250 150,000 187,500 1.2500 1.250 1.180 1.260 1.250 1.250 150,000 1.2500 -0.79%
2010-10-12 0 1.260 1.210 1.270 1.220 1.330 370,000 469,150 1.2680 1.260 1.210 1.270 1.220 1.330 370,000 1.2680 0.00%
2010-10-11 0 1.260 1.260 1.350 1.260 1.330 65,000 85,350 1.3131 1.260 1.260 1.350 1.260 1.330 65,000 1.3131 -14.86%
2010-10-08 0 1.480 1.300 1.500 1.310 1.700 30,000 44,050 1.4683 1.480 1.300 1.500 1.310 1.700 30,000 1.4683 13.85%
2010-10-07 0 1.300 1.180 1.320 - - 0 0 - 1.300 1.180 1.320 - - 0 - 0.00%
2010-10-06 0 1.300 1.220 1.350 1.300 1.300 25,000 32,500 1.3000 1.300 1.220 1.350 1.300 1.300 25,000 1.3000 0.00%
2010-10-05 0 1.300 1.200 1.350 1.200 1.300 3,280,000 3,936,500 1.2002 1.300 1.200 1.350 1.200 1.300 3,280,000 1.2002 1.56%
2010-10-04 0 1.280 1.200 1.400 1.280 1.280 100,000 128,000 1.2800 1.280 1.200 1.400 1.280 1.280 100,000 1.2800 0.00%
2010-09-30 0 1.280 1.280 1.400 1.250 1.260 40,000 50,100 1.2525 1.280 1.280 1.400 1.250 1.260 40,000 1.2525 6.67%
2010-09-29 0 1.200 1.200 1.350 1.130 1.130 5,000 5,650 1.1300 1.200 1.200 1.350 1.130 1.130 5,000 1.1300 4.35%
2010-09-28 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - -5.74%
2010-09-27 0 1.220 1.030 1.220 - - 3,000 3,450 1.1500 1.220 1.030 1.220 - - 3,000 1.1500 -0.81%
2010-09-24 0 1.230 1.050 1.430 - - 0 0 - 1.230 1.050 1.430 - - 0 - 0.00%
2010-09-22 0 1.230 1.230 1.430 1.170 1.180 30,000 35,150 1.1717 1.230 1.230 1.430 1.170 1.180 30,000 1.1717 0.00%
2010-09-21 0 1.230 1.230 1.450 1.170 1.180 15,000 17,600 1.1733 1.230 1.230 1.450 1.170 1.180 15,000 1.1733 -6.11%
2010-09-20 0 1.310 1.200 1.440 - - 0 0 - 1.310 1.200 1.440 - - 0 - 0.00%
2010-09-17 0 1.310 1.210 1.310 1.350 1.350 5,000 6,750 1.3500 1.310 1.210 1.310 1.350 1.350 5,000 1.3500 -1.50%
2010-09-16 0 1.330 1.210 1.340 1.250 1.550 243,000 331,240 1.3631 1.330 1.210 1.340 1.250 1.550 243,000 1.3631 11.76%
2010-09-15 0 1.190 1.100 1.250 - - 0 0 - 1.190 1.100 1.250 - - 0 - 0.00%
2010-09-14 0 1.190 1.160 1.250 1.190 1.300 36,000 44,800 1.2444 1.190 1.160 1.250 1.190 1.300 36,000 1.2444 -15.00%
2010-09-13 0 1.400 1.300 - 1.100 1.400 35,000 41,500 1.1857 1.400 1.300 - 1.100 1.400 35,000 1.1857 35.92%
2010-09-10 0 1.030 0.950 1.600 - - 0 0 - 1.030 0.950 1.600 - - 0 - 0.00%
2010-09-09 0 1.030 0.920 1.400 - - 0 0 - 1.030 0.920 1.400 - - 0 - 0.00%
2010-09-08 0 1.030 1.030 1.200 1.000 1.010 10,000 10,050 1.0050 1.030 1.030 1.200 1.000 1.010 10,000 1.0050 0.00%
2010-09-07 0 1.030 0.950 1.100 - - 0 0 - 1.030 0.950 1.100 - - 0 - 0.00%
2010-09-06 0 1.030 0.950 1.200 - - 0 0 - 1.030 0.950 1.200 - - 0 - 0.00%
2010-09-03 0 1.030 0.950 2.000 1.030 1.030 10,000 10,300 1.0300 1.030 0.950 2.000 1.030 1.030 10,000 1.0300 0.00%
2010-09-02 0 1.030 1.030 1.100 0.880 1.000 1,035,000 933,250 0.9017 1.030 1.030 1.100 0.880 1.000 1,035,000 0.9017 14.44%
2010-09-01 0 0.900 0.750 1.000 - - 0 0 - 0.900 0.750 1.000 - - 0 - 0.00%
2010-08-31 0 0.900 0.800 0.950 - - 0 0 - 0.900 0.800 0.950 - - 0 - 0.00%
2010-08-30 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2010-08-27 0 0.900 0.810 0.950 - - 0 0 - 0.900 0.810 0.950 - - 0 - 0.00%
2010-08-26 0 0.900 0.810 1.000 - - 0 0 - 0.900 0.810 1.000 - - 0 - 0.00%
2010-08-25 0 0.900 0.810 0.980 - - 0 0 - 0.900 0.810 0.980 - - 0 - 0.00%
2010-08-24 0 0.900 0.810 1.000 - - 0 0 - 0.900 0.810 1.000 - - 0 - 0.00%
2010-08-23 0 0.900 0.800 0.990 - - 0 0 - 0.900 0.800 0.990 - - 0 - 0.00%
2010-08-20 0 0.900 0.820 0.980 - - 0 0 - 0.900 0.820 0.980 - - 0 - 0.00%
2010-08-19 0 0.900 0.820 0.970 - - 0 0 - 0.900 0.820 0.970 - - 0 - 0.00%
2010-08-18 0 0.900 0.820 0.980 - - 0 0 - 0.900 0.820 0.980 - - 0 - 0.00%
2010-08-17 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2010-08-16 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2010-08-13 0 0.900 0.810 0.980 - - 0 0 - 0.900 0.810 0.980 - - 0 - 0.00%
2010-08-12 0 0.900 0.800 0.990 - - 0 0 - 0.900 0.800 0.990 - - 0 - 0.00%
2010-08-11 0 0.900 0.900 0.970 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.970 0.900 0.900 20,000 0.9000 -5.26%
2010-08-10 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2010-08-09 0 0.950 0.900 0.980 - - 0 0 - 0.950 0.900 0.980 - - 0 - 0.00%
2010-08-06 0 0.950 0.900 0.980 - - 1,000 950 0.9500 0.950 0.900 0.980 - - 1,000 0.9500 0.00%
2010-08-05 0 0.950 0.900 0.980 - - 0 0 - 0.950 0.900 0.980 - - 0 - 0.00%
2010-08-04 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2010-08-03 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2010-08-02 0 0.950 0.900 0.980 - - 0 0 - 0.950 0.900 0.980 - - 0 - 0.00%
2010-07-30 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2010-07-29 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2010-07-28 0 0.950 0.950 0.980 0.900 0.900 10,000 9,000 0.9000 0.950 0.950 0.980 0.900 0.900 10,000 0.9000 -4.04%
2010-07-27 0 0.990 0.900 0.990 - - 0 0 - 0.990 0.900 0.990 - - 0 - 0.00%
2010-07-26 0 0.990 0.910 1.030 - - 0 0 - 0.990 0.910 1.030 - - 0 - 0.00%
2010-07-23 0 0.990 0.910 1.080 - - 0 0 - 0.990 0.910 1.080 - - 0 - 0.00%
2010-07-22 0 0.990 0.920 1.050 0.990 0.990 20,000 19,800 0.9900 0.990 0.920 1.050 0.990 0.990 20,000 0.9900 8.79%
2010-07-21 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-20 0 0.910 0.800 1.100 - - 0 0 - 0.910 0.800 1.100 - - 0 - 0.00%
2010-07-19 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-16 0 0.910 0.800 0.950 - - 0 0 - 0.910 0.800 0.950 - - 0 - 0.00%
2010-07-15 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-14 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-13 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-12 0 0.910 0.800 1.000 - - 0 0 - 0.910 0.800 1.000 - - 0 - 0.00%
2010-07-09 0 0.910 0.830 1.000 - - 0 0 - 0.910 0.830 1.000 - - 0 - 0.00%
2010-07-08 0 0.910 0.850 1.000 - - 0 0 - 0.910 0.850 1.000 - - 0 - 0.00%
2010-07-07 0 0.910 0.820 1.000 - - 0 0 - 0.910 0.820 1.000 - - 0 - 0.00%
2010-07-06 0 0.910 0.830 1.000 - - 0 0 - 0.910 0.830 1.000 - - 0 - 0.00%
2010-07-05 0 0.910 0.810 1.000 - - 0 0 - 0.910 0.810 1.000 - - 0 - 0.00%
2010-07-02 0 0.910 0.910 1.000 0.900 0.900 15,000 13,500 0.9000 0.910 0.910 1.000 0.900 0.900 15,000 0.9000 -9.00%
2010-06-30 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2010-06-29 0 1.000 0.900 1.200 - - 0 0 - 1.000 0.900 1.200 - - 0 - 0.00%
2010-06-28 0 1.000 0.900 - - - 0 0 - 1.000 0.900 - - - 0 - 0.00%
2010-06-25 0 1.000 0.900 - - - 0 0 - 1.000 0.900 - - - 0 - 0.00%
2010-06-24 0 1.000 0.900 - - - 0 0 - 1.000 0.900 - - - 0 - 0.00%
2010-06-23 0 1.000 0.900 - - - 0 0 - 1.000 0.900 - - - 0 - 0.00%
2010-06-22 0 1.000 0.920 - - - 0 0 - 1.000 0.920 - - - 0 - 0.00%
2010-06-21 0 1.000 0.920 - - - 0 0 - 1.000 0.920 - - - 0 - 0.00%
2010-06-18 0 1.000 0.950 1.200 - - 0 0 - 1.000 0.950 1.200 - - 0 - 0.00%
2010-06-17 0 1.000 0.950 1.200 1.000 1.000 90,000 90,000 1.0000 1.000 0.950 1.200 1.000 1.000 90,000 1.0000 0.00%
2010-06-15 0 1.000 0.940 1.100 - - 0 0 - 1.000 0.940 1.100 - - 0 - 0.00%
2010-06-14 0 1.000 0.940 1.100 - - 0 0 - 1.000 0.940 1.100 - - 0 - 0.00%
2010-06-11 0 1.000 1.000 1.100 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.100 1.000 1.000 10,000 1.0000 0.00%
2010-06-10 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2010-06-09 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2010-06-08 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2010-06-07 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2010-06-04 0 1.000 0.900 1.050 1.000 1.000 80,000 80,000 1.0000 1.000 0.900 1.050 1.000 1.000 80,000 1.0000 0.00%
2010-06-03 0 1.000 0.960 1.080 1.000 1.000 15,000 15,000 1.0000 1.000 0.960 1.080 1.000 1.000 15,000 1.0000 7.53%
2010-06-02 0 0.930 0.850 1.080 0.930 0.930 30,000 27,900 0.9300 0.930 0.850 1.080 0.930 0.930 30,000 0.9300 -7.00%
2010-06-01 0 1.000 0.930 1.080 - - 0 0 - 1.000 0.930 1.080 - - 0 - 0.00%
2010-05-31 0 1.000 0.930 1.080 - - 0 0 - 1.000 0.930 1.080 - - 0 - 0.00%
2010-05-28 0 1.000 0.870 1.050 - - 0 0 - 1.000 0.870 1.050 - - 0 - 0.00%
2010-05-27 0 1.000 0.910 1.050 0.980 1.000 64,000 63,300 0.9891 1.000 0.910 1.050 0.980 1.000 64,000 0.9891 12.36%
2010-05-26 0 0.890 0.890 1.000 0.850 0.850 15,000 12,750 0.8500 0.890 0.890 1.000 0.850 0.850 15,000 0.8500 -11.00%
2010-05-25 0 1.000 0.850 1.080 - - 0 0 - 1.000 0.850 1.080 - - 0 - 0.00%
2010-05-24 0 1.000 0.830 1.100 - - 0 0 - 1.000 0.830 1.100 - - 0 - 0.00%
2010-05-20 0 1.000 0.820 1.000 1.000 1.030 88,000 89,200 1.0136 1.000 0.820 1.000 1.000 1.030 88,000 1.0136 -9.09%
2010-05-19 0 1.100 1.030 1.190 1.100 1.100 30,000 33,000 1.1000 1.100 1.030 1.190 1.100 1.100 30,000 1.1000 -11.29%
2010-05-18 0 1.240 1.160 1.240 1.200 1.250 70,000 84,750 1.2107 1.240 1.160 1.240 1.200 1.250 70,000 1.2107 -8.82%
2010-05-17 0 1.360 1.210 1.360 - - 20,000 27,000 1.3500 1.360 1.210 1.360 - - 20,000 1.3500 0.00%
2010-05-14 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - 0.00%
2010-05-13 0 1.360 1.200 1.360 - - 1,000 1,550 1.5500 1.360 1.200 1.360 - - 1,000 1.5500 0.00%
2010-05-12 0 1.360 1.210 1.370 1.360 1.360 5,000 6,800 1.3600 1.360 1.210 1.370 1.360 1.360 5,000 1.3600 -1.45%
2010-05-11 0 1.380 1.210 1.380 1.380 1.400 15,000 20,900 1.3933 1.380 1.210 1.380 1.380 1.400 15,000 1.3933 2.99%
2010-05-10 0 1.340 1.200 1.380 - - 0 0 - 1.340 1.200 1.380 - - 0 - 0.00%
2010-05-07 0 1.340 1.110 1.340 - - 0 0 - 1.340 1.110 1.340 - - 0 - 0.00%
2010-05-06 0 1.340 1.200 1.350 1.340 1.340 5,000 6,700 1.3400 1.340 1.200 1.350 1.340 1.340 5,000 1.3400 -3.60%
2010-05-05 0 1.390 1.200 1.400 - - 0 0 - 1.390 1.200 1.400 - - 0 - 0.00%
2010-05-04 0 1.390 1.200 1.440 - - 0 0 - 1.390 1.200 1.440 - - 0 - 0.00%
2010-05-03 0 1.390 1.210 1.490 - - 0 0 - 1.390 1.210 1.490 - - 0 - 0.00%
2010-04-30 0 1.390 1.200 1.400 - - 0 0 - 1.390 1.200 1.400 - - 0 - 0.00%
2010-04-29 0 1.390 1.250 1.390 - - 0 0 - 1.390 1.250 1.390 - - 0 - 0.00%
2010-04-28 0 1.390 1.250 1.490 - - 0 0 - 1.390 1.250 1.490 - - 0 - 0.00%
2010-04-27 0 1.390 1.260 1.450 - - 0 0 - 1.390 1.260 1.450 - - 0 - 0.00%
2010-04-26 0 1.390 1.260 1.390 - - 0 0 - 1.390 1.260 1.390 - - 0 - -0.71%
2010-04-23 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2010-04-22 0 1.400 1.300 1.430 - - 0 0 - 1.400 1.300 1.430 - - 0 - 0.00%
2010-04-21 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2010-04-20 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2010-04-19 0 1.400 1.250 1.440 1.400 1.400 5,000 7,000 1.4000 1.400 1.250 1.440 1.400 1.400 5,000 1.4000 3.70%
2010-04-16 0 1.350 1.250 1.410 1.300 1.350 36,000 47,900 1.3306 1.350 1.250 1.410 1.300 1.350 36,000 1.3306 3.85%
2010-04-15 0 1.300 1.300 1.440 1.300 1.300 5,000 6,500 1.3000 1.300 1.300 1.440 1.300 1.300 5,000 1.3000 -10.96%
2010-04-14 0 1.460 1.300 1.470 - - 0 0 - 1.460 1.300 1.470 - - 0 - 0.00%
2010-04-13 0 1.460 1.320 1.500 - - 0 0 - 1.460 1.320 1.500 - - 0 - 0.00%
2010-04-12 0 1.460 1.350 1.490 - - 0 0 - 1.460 1.350 1.490 - - 0 - 0.00%
2010-04-09 0 1.460 1.330 1.460 - - 0 0 - 1.460 1.330 1.460 - - 0 - 0.00%
2010-04-08 0 1.460 1.320 1.460 1.460 1.460 5,000 7,300 1.4600 1.460 1.320 1.460 1.460 1.460 5,000 1.4600 2.10%
2010-04-07 0 1.430 1.320 1.480 1.430 1.570 27,000 40,360 1.4948 1.430 1.320 1.480 1.430 1.570 27,000 1.4948 0.00%
2010-04-01 0 1.430 1.360 1.500 1.320 1.650 230,000 335,400 1.4583 1.430 1.360 1.500 1.320 1.650 230,000 1.4583 2.14%
2010-03-31 0 1.400 1.250 1.420 - - 0 0 - 1.400 1.250 1.420 - - 0 - 0.00%
2010-03-30 0 1.400 1.210 1.430 - - 0 0 - 1.400 1.210 1.430 - - 0 - 0.00%
2010-03-29 0 1.400 1.200 1.400 1.400 1.400 5,000 7,000 1.4000 1.400 1.200 1.400 1.400 1.400 5,000 1.4000 3.70%
2010-03-26 0 1.350 1.220 1.400 - - 0 0 - 1.350 1.220 1.400 - - 0 - 0.00%
2010-03-25 0 1.350 1.230 1.400 - - 0 0 - 1.350 1.230 1.400 - - 0 - 0.00%
2010-03-24 0 1.350 1.240 1.420 - - 0 0 - 1.350 1.240 1.420 - - 0 - 0.00%
2010-03-23 0 1.350 1.230 1.400 1.350 1.350 21,000 28,150 1.3405 1.350 1.230 1.400 1.350 1.350 21,000 1.3405 -1.46%
2010-03-22 0 1.370 1.230 1.390 - - 0 0 - 1.370 1.230 1.390 - - 0 - 0.00%
2010-03-19 0 1.370 1.200 1.370 - - 0 0 - 1.370 1.200 1.370 - - 0 - -1.44%
2010-03-18 0 1.390 1.200 1.390 1.410 1.410 15,000 21,150 1.4100 1.390 1.200 1.390 1.410 1.410 15,000 1.4100 5.30%
2010-03-17 0 1.320 1.200 1.430 - - 0 0 - 1.320 1.200 1.430 - - 0 - 0.00%
2010-03-16 0 1.320 1.210 1.420 - - 0 0 - 1.320 1.210 1.420 - - 0 - 0.00%
2010-03-15 0 1.320 1.200 1.450 - - 0 0 - 1.320 1.200 1.450 - - 0 - 0.00%
2010-03-12 0 1.320 1.230 1.400 - - 0 0 - 1.320 1.230 1.400 - - 0 - 0.00%
2010-03-11 0 1.320 1.260 1.380 - - 0 0 - 1.320 1.260 1.380 - - 0 - 0.00%
2010-03-10 0 1.320 1.270 1.370 1.300 1.320 15,000 19,600 1.3067 1.320 1.270 1.370 1.300 1.320 15,000 1.3067 1.54%
2010-03-09 0 1.300 1.300 1.370 1.300 1.360 55,000 72,400 1.3164 1.300 1.300 1.370 1.300 1.360 55,000 1.3164 -10.34%
2010-03-08 0 1.450 1.360 1.490 1.340 1.450 79,000 107,730 1.3637 1.450 1.360 1.490 1.340 1.450 79,000 1.3637 -4.61%
2010-03-05 0 1.520 1.380 1.520 1.550 1.550 15,000 23,250 1.5500 1.520 1.380 1.520 1.550 1.550 15,000 1.5500 1.33%
2010-03-04 0 1.500 1.360 1.540 - - 0 0 - 1.500 1.360 1.540 - - 0 - 0.00%
2010-03-03 0 1.500 1.360 1.530 - - 0 0 - 1.500 1.360 1.530 - - 0 - 0.00%
2010-03-02 0 1.500 1.370 1.550 1.550 1.550 5,000 7,750 1.5500 1.500 1.370 1.550 1.550 1.550 5,000 1.5500 0.00%
2010-03-01 0 1.500 1.350 1.500 1.500 1.500 15,000 22,500 1.5000 1.500 1.350 1.500 1.500 1.500 15,000 1.5000 3.45%
2010-02-26 0 1.450 1.320 1.520 1.350 1.450 55,000 75,750 1.3773 1.450 1.320 1.520 1.350 1.450 55,000 1.3773 11.54%
2010-02-25 0 1.300 1.170 1.370 - - 0 0 - 1.300 1.170 1.370 - - 0 - 0.00%
2010-02-24 0 1.300 1.170 2.180 1.290 1.300 50,000 64,800 1.2960 1.300 1.170 2.180 1.290 1.300 50,000 1.2960 4.00%
2010-02-23 0 1.250 1.130 1.250 1.300 1.300 5,000 6,500 1.3000 1.250 1.130 1.250 1.300 1.300 5,000 1.3000 5.04%
2010-02-22 0 1.190 1.120 1.260 - - 0 0 - 1.190 1.120 1.260 - - 0 - 0.00%
2010-02-19 0 1.190 1.130 2.050 - - 0 0 - 1.190 1.130 2.050 - - 0 - 0.00%
2010-02-18 0 1.190 1.130 1.390 - - 0 0 - 1.190 1.130 1.390 - - 0 - 0.00%
2010-02-17 0 1.190 1.150 1.260 - - 0 0 - 1.190 1.150 1.260 - - 0 - 0.00%
2010-02-12 0 1.190 1.190 1.300 - - 0 0 - 1.190 1.190 1.300 - - 0 - 0.00%
2010-02-11 0 1.190 1.150 1.270 - - 0 0 - 1.190 1.150 1.270 - - 0 - 0.00%
2010-02-10 0 1.190 1.190 1.280 1.050 1.190 468,000 520,100 1.1113 1.190 1.190 1.280 1.050 1.190 468,000 1.1113 0.85%
2010-02-09 0 1.180 1.150 1.350 1.180 1.230 100,000 121,050 1.2105 1.180 1.150 1.350 1.180 1.230 100,000 1.2105 -14.49%
2010-02-08 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - 0.00%
2010-02-05 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - -1.43%
2010-02-04 0 1.400 1.260 1.400 - - 0 0 - 1.400 1.260 1.400 - - 0 - 0.00%
2010-02-03 0 1.400 1.280 1.400 1.400 1.400 10,000 14,000 1.4000 1.400 1.280 1.400 1.400 1.400 10,000 1.4000 1.45%
2010-02-02 0 1.380 1.310 1.400 1.380 1.400 130,000 180,850 1.3912 1.380 1.310 1.400 1.380 1.400 130,000 1.3912 7.81%
2010-02-01 0 1.280 1.280 1.450 1.280 1.300 20,000 25,900 1.2950 1.280 1.280 1.450 1.280 1.300 20,000 1.2950 -13.51%
2010-01-29 0 1.480 1.280 1.480 - - 0 0 - 1.480 1.280 1.480 - - 0 - 0.00%
2010-01-28 0 1.480 1.310 1.490 1.400 1.480 19,000 26,410 1.3900 1.480 1.310 1.490 1.400 1.480 19,000 1.3900 -0.67%
2010-01-27 0 1.490 1.310 1.490 1.450 1.550 70,000 105,040 1.5006 1.490 1.310 1.490 1.450 1.550 70,000 1.5006 -3.87%
2010-01-26 0 1.550 1.490 1.600 1.340 1.550 609,000 894,760 1.4692 1.550 1.490 1.600 1.340 1.550 609,000 1.4692 17.42%
2010-01-25 0 1.320 1.280 1.390 1.050 1.350 612,000 748,950 1.2238 1.320 1.280 1.390 1.050 1.350 612,000 1.2238 29.41%
2010-01-22 0 1.020 1.020 1.070 1.020 1.020 1,439,006 1,467,786 1.0200 1.020 1.020 1.070 1.020 1.020 1,439,006 1.0200 0.00%
2010-01-21 0 1.020 1.020 1.070 - - 0 0 - 1.020 1.020 1.070 - - 0 - 0.99%
2010-01-20 0 1.010 1.000 1.080 1.010 1.070 70,000 72,750 1.0393 1.010 1.000 1.080 1.010 1.070 70,000 1.0393 -7.34%
2010-01-19 0 1.090 1.090 1.150 1.020 1.050 50,000 51,950 1.0390 1.090 1.090 1.150 1.020 1.050 50,000 1.0390 1.87%
2010-01-18 0 1.070 1.010 1.100 1.040 1.090 48,000 50,450 1.0510 1.070 1.010 1.100 1.040 1.090 48,000 1.0510 -1.83%
2010-01-15 0 1.090 1.050 1.090 1.010 1.100 420,000 439,250 1.0458 1.090 1.050 1.090 1.010 1.100 420,000 1.0458 0.00%
2010-01-14 0 1.090 1.010 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 1.010 1.090 1.090 1.090 10,000 1.0900 0.00%
2010-01-13 0 1.090 1.010 1.090 1.000 1.090 55,000 57,250 1.0409 1.090 1.010 1.090 1.000 1.090 55,000 1.0409 4.81%
2010-01-12 0 1.040 1.040 1.060 1.020 1.030 55,000 56,350 1.0245 1.040 1.040 1.060 1.020 1.030 55,000 1.0245 1.96%
2010-01-11 0 1.020 1.020 1.080 0.980 1.030 65,000 65,950 1.0146 1.020 1.020 1.080 0.980 1.030 65,000 1.0146 4.08%
2010-01-08 0 0.980 0.980 1.010 0.980 0.980 673,000 659,540 0.9800 0.980 0.980 1.010 0.980 0.980 673,000 0.9800 0.00%
2010-01-07 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.980 0.970 1.000 0.980 0.980 40,000 0.9800 -2.00%
2010-01-06 0 1.000 0.980 1.050 - - 0 0 - 1.000 0.980 1.050 - - 0 - 0.00%
2010-01-05 0 1.000 1.000 1.030 0.970 0.990 155,000 150,850 0.9732 1.000 1.000 1.030 0.970 0.990 155,000 0.9732 1.01%
2010-01-04 0 0.990 0.990 1.030 0.970 0.980 45,000 43,750 0.9722 0.990 0.990 1.030 0.970 0.980 45,000 0.9722 2.06%
2009-12-31 0 0.970 0.970 0.980 0.950 0.960 115,000 110,150 0.9578 0.970 0.970 0.980 0.950 0.960 115,000 0.9578 0.00%
2009-12-30 0 0.970 0.970 1.030 0.970 0.970 30,000 29,100 0.9700 0.970 0.970 1.030 0.970 0.970 30,000 0.9700 0.00%
2009-12-29 0 0.970 0.970 1.020 0.970 0.970 177,000 171,690 0.9700 0.970 0.970 1.020 0.970 0.970 177,000 0.9700 1.04%
2009-12-28 0 0.960 0.960 1.020 0.960 0.960 50,000 48,000 0.9600 0.960 0.960 1.020 0.960 0.960 50,000 0.9600 1.05%
2009-12-24 0 0.950 0.950 1.030 0.950 0.950 71,000 67,410 0.9494 0.950 0.950 1.030 0.950 0.950 71,000 0.9494 -2.06%
2009-12-23 0 0.970 0.970 1.020 0.940 0.970 130,000 125,700 0.9669 0.970 0.970 1.020 0.940 0.970 130,000 0.9669 4.30%
2009-12-22 0 0.930 0.930 0.970 0.930 0.930 5,000 4,650 0.9300 0.930 0.930 0.970 0.930 0.930 5,000 0.9300 -2.11%
2009-12-21 0 0.950 0.910 0.950 0.910 0.950 225,000 211,150 0.9384 0.950 0.910 0.950 0.910 0.950 225,000 0.9384 5.56%
2009-12-18 0 0.900 0.900 0.930 0.900 0.950 150,000 136,050 0.9070 0.900 0.900 0.930 0.900 0.950 150,000 0.9070 -5.26%
2009-12-17 0 0.950 0.930 0.990 0.950 1.150 1,526,000 1,604,100 1.0512 0.950 0.930 0.990 0.950 1.150 1,526,000 1.0512 10.47%
2009-12-16 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2009-12-02 0 0.860 0.860 0.900 0.850 0.900 186,000 161,040 0.8658 0.860 0.860 0.900 0.850 0.900 186,000 0.8658 -4.44%
2009-12-01 0 0.900 0.860 0.900 0.850 0.900 320,000 279,750 0.8742 0.900 0.860 0.900 0.850 0.900 320,000 0.8742 7.14%
2009-11-30 0 0.840 0.830 0.840 0.840 0.890 120,000 104,300 0.8692 0.840 0.830 0.840 0.840 0.890 120,000 0.8692 -1.18%
2009-11-27 0 0.850 0.840 0.880 0.850 0.860 140,000 119,400 0.8529 0.850 0.840 0.880 0.850 0.860 140,000 0.8529 -3.41%
2009-11-26 0 0.880 0.880 0.910 0.870 0.890 45,000 39,650 0.8811 0.880 0.880 0.910 0.870 0.890 45,000 0.8811 3.53%
2009-11-25 0 0.850 0.850 0.890 0.850 1.020 1,505,000 1,351,700 0.8981 0.850 0.850 0.890 0.850 1.020 1,505,000 0.8981 -17.48%
2009-11-24 0 1.030 1.030 1.100 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.100 1.030 1.030 10,000 1.0300 0.98%
2009-11-23 0 1.020 1.010 1.100 1.020 1.020 30,000 30,600 1.0200 1.020 1.010 1.100 1.020 1.020 30,000 1.0200 0.00%
2009-11-20 0 1.020 1.020 1.080 1.020 1.020 5,000 5,100 1.0200 1.020 1.020 1.080 1.020 1.020 5,000 1.0200 -5.56%
2009-11-19 0 1.080 1.050 1.180 1.070 1.080 111,000 119,420 1.0759 1.080 1.050 1.180 1.070 1.080 111,000 1.0759 8.00%
2009-11-18 0 1.000 1.000 1.050 1.000 1.000 105,000 105,000 1.0000 1.000 1.000 1.050 1.000 1.000 105,000 1.0000 -9.09%
2009-11-17 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2009-11-16 0 1.100 1.010 1.130 0.970 1.100 120,000 122,250 1.0188 1.100 1.010 1.130 0.970 1.100 120,000 1.0188 13.40%
2009-11-13 0 0.970 0.920 1.000 0.970 0.970 20,000 19,400 0.9700 0.970 0.920 1.000 0.970 0.970 20,000 0.9700 4.30%
2009-11-12 0 0.930 0.930 0.990 0.920 0.940 30,000 27,800 0.9267 0.930 0.930 0.990 0.920 0.940 30,000 0.9267 -2.11%
2009-11-11 0 0.950 0.920 0.970 - - 3,000 2,670 0.8900 0.950 0.920 0.970 - - 3,000 0.8900 0.00%
2009-11-10 0 0.950 0.920 0.990 0.950 0.950 45,000 42,750 0.9500 0.950 0.920 0.990 0.950 0.950 45,000 0.9500 0.00%
2009-11-09 0 0.950 0.920 1.060 0.950 0.950 15,000 14,250 0.9500 0.950 0.920 1.060 0.950 0.950 15,000 0.9500 0.00%
2009-11-06 0 0.950 0.940 0.990 0.950 0.950 10,000 9,500 0.9500 0.950 0.940 0.990 0.950 0.950 10,000 0.9500 1.06%
2009-11-05 0 0.940 0.940 1.010 0.920 1.010 30,000 28,500 0.9500 0.940 0.940 1.010 0.920 1.010 30,000 0.9500 -5.05%
2009-11-04 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - -1.00%
2009-11-03 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2009-11-02 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2009-10-30 0 1.000 0.940 1.000 0.940 1.020 100,000 99,100 0.9910 1.000 0.940 1.000 0.940 1.020 100,000 0.9910 1.01%
2009-10-29 0 0.990 0.900 0.990 0.990 0.990 5,000 4,950 0.9900 0.990 0.900 0.990 0.990 0.990 5,000 0.9900 0.00%
2009-10-28 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - -1.00%
2009-10-27 0 1.000 0.910 1.000 1.000 1.000 5,000 5,000 1.0000 1.000 0.910 1.000 1.000 1.000 5,000 1.0000 0.00%
2009-10-23 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2009-10-22 0 1.000 0.920 1.050 0.910 1.000 25,000 23,200 0.9280 1.000 0.920 1.050 0.910 1.000 25,000 0.9280 7.53%
2009-10-21 0 0.930 0.900 1.090 - - 0 0 - 0.930 0.900 1.090 - - 0 - 0.00%
2009-10-20 0 0.930 0.920 1.090 0.930 0.950 65,000 60,850 0.9362 0.930 0.920 1.090 0.930 0.950 65,000 0.9362 0.00%
2009-10-19 0 0.930 0.930 1.030 - - 0 0 - 0.930 0.930 1.030 - - 0 - 0.00%
2009-10-16 0 0.930 0.900 1.030 - - 0 0 - 0.930 0.900 1.030 - - 0 - 0.00%
2009-10-15 0 0.930 0.930 1.020 0.930 0.960 45,000 42,600 0.9467 0.930 0.930 1.020 0.930 0.960 45,000 0.9467 -6.06%
2009-10-14 0 0.990 0.930 1.030 0.990 0.990 22,000 21,600 0.9818 0.990 0.930 1.030 0.990 0.990 22,000 0.9818 -1.98%
2009-10-13 0 1.010 1.010 1.020 1.000 1.020 60,000 60,150 1.0025 1.010 1.010 1.020 1.000 1.020 60,000 1.0025 0.00%
2009-10-12 0 1.010 0.990 1.080 1.010 1.010 40,000 40,400 1.0100 1.010 0.990 1.080 1.010 1.010 40,000 1.0100 0.00%
2009-10-09 0 1.010 1.010 1.080 1.000 1.010 40,000 40,100 1.0025 1.010 1.010 1.080 1.000 1.010 40,000 1.0025 -1.94%
2009-10-08 0 1.030 1.000 1.080 - - 0 0 - 1.030 1.000 1.080 - - 0 - 0.00%
2009-10-07 0 1.030 1.020 1.080 1.030 1.030 5,000 5,150 1.0300 1.030 1.020 1.080 1.030 1.030 5,000 1.0300 -0.96%
2009-10-06 0 1.040 1.040 1.080 1.000 1.050 96,000 98,670 1.0278 1.040 1.040 1.080 1.000 1.050 96,000 1.0278 4.00%
2009-10-05 0 1.000 0.980 1.000 1.000 1.000 27,000 26,860 0.9948 1.000 0.980 1.000 1.000 1.000 27,000 0.9948 2.04%
2009-10-02 0 0.980 0.990 1.040 0.960 1.040 110,000 109,200 0.9927 0.980 0.990 1.040 0.960 1.040 110,000 0.9927 7.69%
2009-09-30 0 0.910 0.890 0.960 0.910 0.990 25,000 23,950 0.9580 0.910 0.890 0.960 0.910 0.990 25,000 0.9580 -5.21%
2009-09-29 0 0.960 0.950 0.980 0.880 1.070 638,000 635,300 0.9958 0.960 0.950 0.980 0.880 1.070 638,000 0.9958 28.00%
2009-09-28 0 0.750 0.750 0.760 0.750 0.760 63,000 47,640 0.7562 0.750 0.750 0.760 0.750 0.760 63,000 0.7562 0.00%
2009-09-25 0 0.750 0.750 0.850 0.750 0.860 128,000 98,540 0.7698 0.750 0.750 0.850 0.750 0.860 128,000 0.7698 -3.85%
2009-09-24 0 0.780 0.780 0.840 0.780 0.840 30,000 24,150 0.8050 0.780 0.780 0.840 0.780 0.840 30,000 0.8050 -7.14%
2009-09-23 0 0.840 0.780 0.860 0.740 0.840 545,000 415,150 0.7617 0.840 0.780 0.860 0.740 0.840 545,000 0.7617 -5.62%
2009-09-22 0 0.890 0.760 0.900 0.750 0.900 275,000 230,300 0.8375 0.890 0.760 0.900 0.750 0.900 275,000 0.8375 -1.11%
2009-09-21 0 0.900 0.900 0.970 0.890 1.000 124,000 114,940 0.9269 0.900 0.900 0.970 0.890 1.000 124,000 0.9269 -5.26%
2009-09-18 0 0.950 0.860 0.970 0.950 0.950 7,000 6,370 0.9100 0.950 0.860 0.970 0.950 0.950 7,000 0.9100 0.00%
2009-09-17 0 0.950 0.860 0.950 0.920 0.950 43,000 39,940 0.9288 0.950 0.860 0.950 0.920 0.950 43,000 0.9288 0.00%
2009-09-16 0 0.950 0.900 0.950 0.950 0.950 25,000 23,750 0.9500 0.950 0.900 0.950 0.950 0.950 25,000 0.9500 0.00%
2009-09-15 0 0.950 0.860 0.990 - - 0 0 - 0.950 0.860 0.990 - - 0 - 0.00%
2009-09-14 0 0.950 0.860 0.990 - - 0 0 - 0.950 0.860 0.990 - - 0 - 0.00%
2009-09-11 0 0.950 0.950 0.990 0.910 0.930 55,000 50,750 0.9227 0.950 0.950 0.990 0.910 0.930 55,000 0.9227 -3.06%
2009-09-10 0 0.980 0.960 1.040 - - 0 0 - 0.980 0.960 1.040 - - 0 - 0.00%
2009-09-09 0 0.980 0.900 1.050 0.980 1.040 55,000 54,750 0.9955 0.980 0.900 1.050 0.980 1.040 55,000 0.9955 -6.67%
2009-09-08 0 1.050 0.930 1.050 1.040 1.050 10,000 10,450 1.0450 1.050 0.930 1.050 1.040 1.050 10,000 1.0450 0.00%
2009-09-07 0 1.050 0.960 1.090 1.040 1.100 254,000 269,810 1.0622 1.050 0.960 1.090 1.040 1.100 254,000 1.0622 2.94%
2009-09-04 0 1.020 0.900 1.020 - - 0 0 - 1.020 0.900 1.020 - - 0 - -0.97%
2009-09-03 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - -0.96%
2009-09-02 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2009-09-01 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - -0.95%
2009-08-31 0 1.050 0.930 1.050 1.060 1.070 20,000 21,350 1.0675 1.050 0.930 1.050 1.060 1.070 20,000 1.0675 -1.87%
2009-08-28 0 1.070 0.920 1.070 1.080 1.080 20,000 21,600 1.0800 1.070 0.920 1.070 1.080 1.080 20,000 1.0800 1.90%
2009-08-27 0 1.050 0.910 1.060 - - 3,000 2,700 0.9000 1.050 0.910 1.060 - - 3,000 0.9000 0.00%
2009-08-26 0 1.050 0.950 1.050 - - 0 0 - 1.050 0.950 1.050 - - 0 - 0.00%
2009-08-25 0 1.050 0.950 1.050 1.000 1.050 15,000 15,250 1.0167 1.050 0.950 1.050 1.000 1.050 15,000 1.0167 2.94%
2009-08-24 0 1.020 0.910 1.100 1.020 1.020 9,000 8,580 0.9533 1.020 0.910 1.100 1.020 1.020 9,000 0.9533 -7.27%
2009-08-21 0 1.100 0.940 1.100 0.860 1.100 80,000 73,500 0.9188 1.100 0.940 1.100 0.860 1.100 80,000 0.9188 19.57%
2009-08-20 0 0.920 0.900 1.040 - - 1,000 750 0.7500 0.920 0.900 1.040 - - 1,000 0.7500 0.00%
2009-08-19 0 0.920 0.840 1.020 - - 0 0 - 0.920 0.840 1.020 - - 0 - 0.00%
2009-08-18 0 0.920 0.600 1.030 - - 0 0 - 0.920 0.600 1.030 - - 0 - 0.00%
2009-08-17 0 0.920 0.920 1.030 0.900 1.030 35,000 32,500 0.9286 0.920 0.920 1.030 0.900 1.030 35,000 0.9286 -9.80%
2009-08-14 0 1.020 1.020 1.060 1.000 1.000 22,000 21,800 0.9909 1.020 1.020 1.060 1.000 1.000 22,000 0.9909 -4.67%
2009-08-13 0 1.070 1.000 1.070 1.070 1.070 5,000 5,350 1.0700 1.070 1.000 1.070 1.070 1.070 5,000 1.0700 0.00%
2009-08-12 0 1.070 1.000 1.090 1.050 1.070 10,000 10,600 1.0600 1.070 1.000 1.090 1.050 1.070 10,000 1.0600 -1.83%
2009-08-11 0 1.090 1.070 1.140 1.060 1.090 85,000 91,550 1.0771 1.090 1.070 1.140 1.060 1.090 85,000 1.0771 4.81%
2009-08-10 0 1.040 1.040 1.070 1.040 1.040 54,000 55,960 1.0363 1.040 1.040 1.070 1.040 1.040 54,000 1.0363 0.00%
2009-08-07 0 1.040 1.000 1.080 1.040 1.040 30,000 31,200 1.0400 1.040 1.000 1.080 1.040 1.040 30,000 1.0400 -2.80%
2009-08-06 0 1.070 1.020 1.080 1.070 1.070 5,000 5,350 1.0700 1.070 1.020 1.080 1.070 1.070 5,000 1.0700 1.90%
2009-08-05 0 1.050 1.050 1.070 - - 0 0 - 1.050 1.050 1.070 - - 0 - 0.00%
2009-08-04 0 1.050 1.020 1.080 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2009-08-03 0 1.050 1.040 1.080 1.050 1.080 62,000 65,500 1.0565 1.050 1.040 1.080 1.050 1.080 62,000 1.0565 -1.87%
2009-07-31 0 1.070 1.040 1.070 1.040 1.070 35,000 36,700 1.0486 1.070 1.040 1.070 1.040 1.070 35,000 1.0486 -1.83%
2009-07-30 0 1.090 1.020 1.090 1.080 1.090 15,000 16,250 1.0833 1.090 1.020 1.090 1.080 1.090 15,000 1.0833 4.81%
2009-07-29 0 1.040 0.910 1.090 - - 0 0 - 1.040 0.910 1.090 - - 0 - 0.00%
2009-07-28 0 1.040 1.030 1.040 1.030 1.060 139,000 145,910 1.0497 1.040 1.030 1.040 1.030 1.060 139,000 1.0497 -0.95%
2009-07-27 0 1.050 1.050 1.070 - - 0 0 - 1.050 1.050 1.070 - - 0 - 0.00%
2009-07-24 0 1.050 1.000 1.070 - - 0 0 - 1.050 1.000 1.070 - - 0 - 0.00%
2009-07-23 0 1.050 1.020 1.050 - - 10,000 10,500 1.0500 1.050 1.020 1.050 - - 10,000 1.0500 -2.78%
2009-07-22 0 1.080 1.000 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 1.000 1.080 1.080 1.080 10,000 1.0800 2.86%
2009-07-21 0 1.050 1.000 1.090 1.050 1.050 54,000 56,700 1.0500 1.050 1.000 1.090 1.050 1.050 54,000 1.0500 1.94%
2009-07-20 0 1.030 1.030 1.050 1.000 1.000 13,000 13,000 1.0000 1.030 1.030 1.050 1.000 1.000 13,000 1.0000 -1.90%
2009-07-17 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2009-07-16 0 1.050 1.000 1.050 1.000 1.050 91,000 92,250 1.0137 1.050 1.000 1.050 1.000 1.050 91,000 1.0137 -7.89%
2009-07-15 0 1.140 0.970 1.140 - - 0 0 - 1.140 0.970 1.140 - - 0 - 0.00%
2009-07-14 0 0.285 0.265 0.285 0.290 0.290 20,000 5,800 0.2900 1.140 1.060 1.140 1.160 1.160 5,000 1.1600 1.79%
2009-07-13 0 0.280 0.265 0.280 0.270 0.280 20,000 5,480 0.2740 1.120 1.060 1.120 1.080 1.120 5,000 1.0960 0.00%
2009-07-10 0 0.280 0.265 0.280 0.280 0.280 4,000 1,120 0.2800 1.120 1.060 1.120 1.120 1.120 1,000 1.1200 5.66%
2009-07-09 0 0.265 0.265 0.290 0.260 0.260 4,000 1,040 0.2600 1.060 1.060 1.160 1.040 1.040 1,000 1.0400 -7.02%
2009-07-08 0 0.285 0.260 0.285 0.275 0.285 176,000 48,760 0.2770 1.140 1.040 1.140 1.100 1.140 44,000 1.1082 -1.72%
2009-07-07 0 0.290 0.270 0.295 0.280 0.290 324,000 91,560 0.2826 1.160 1.080 1.180 1.120 1.160 81,000 1.1304 9.43%
2009-07-06 0 0.265 0.265 0.295 0.265 0.290 368,000 100,280 0.2725 1.060 1.060 1.180 1.060 1.160 92,000 1.0900 -11.67%
2009-07-03 0 0.300 0.270 0.300 0.260 0.300 760,000 226,680 0.2983 1.200 1.080 1.200 1.040 1.200 190,000 1.1931 0.00%
2009-07-02 0 0.300 0.280 0.300 0.270 0.320 1,032,000 306,580 0.2971 1.200 1.120 1.200 1.080 1.280 258,000 1.1883 15.38%
2009-06-30 0 0.260 0.260 0.290 0.260 0.260 612,000 159,120 0.2600 1.040 1.040 1.160 1.040 1.040 153,000 1.0400 0.00%
2009-06-29 0 0.260 0.250 0.290 0.260 0.260 220,000 57,200 0.2600 1.040 1.000 1.160 1.040 1.040 55,000 1.0400 0.00%
2009-06-26 0 0.260 0.250 0.280 0.260 0.260 48,000 12,480 0.2600 1.040 1.000 1.120 1.040 1.040 12,000 1.0400 0.00%
2009-06-25 0 0.260 0.245 0.275 - - 0 0 - 1.040 0.980 1.100 - - 0 - 0.00%
2009-06-24 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 1.040 1.000 1.080 1.040 1.040 25,000 1.0400 0.00%
2009-06-23 0 0.260 0.240 0.260 0.260 0.265 440,000 114,900 0.2611 1.040 0.960 1.040 1.040 1.060 110,000 1.0445 -1.89%
2009-06-22 0 0.265 0.255 0.270 0.240 0.280 544,000 142,548 0.2620 1.060 1.020 1.080 0.960 1.120 136,000 1.0481 15.22%
2009-06-19 0 0.230 0.230 0.239 0.225 0.250 1,104,000 258,148 0.2338 0.920 0.920 0.956 0.900 1.000 276,000 0.9353 -8.00%
2009-06-18 0 0.250 0.255 0.260 0.240 0.280 2,228,000 568,300 0.2551 1.000 1.020 1.040 0.960 1.120 557,000 1.0203 -12.28%
2009-06-17 0 0.285 0.275 0.285 0.270 0.295 624,000 172,060 0.2757 1.140 1.100 1.140 1.080 1.180 156,000 1.1029 7.55%
2009-06-16 0 0.265 0.265 0.285 0.265 0.320 4,600,000 1,325,440 0.2881 1.060 1.060 1.140 1.060 1.280 1,150,000 1.1526 -7.02%
2009-06-15 0 0.285 0.270 0.280 0.280 0.380 15,836,000 4,647,460 0.2935 1.140 1.080 1.120 1.120 1.520 3,959,000 1.1739 0.00%
2009-06-12 0 0.285 0.285 0.300 0.285 0.350 1,676,000 516,700 0.3083 1.140 1.140 1.200 1.140 1.400 419,000 1.2332 -17.39%
2009-06-11 0 0.345 0.320 0.350 0.310 0.400 2,208,000 740,400 0.3353 1.380 1.280 1.400 1.240 1.600 552,000 1.3413 -12.66%
2009-06-10 0 0.395 0.370 0.395 0.325 0.395 11,832,000 3,873,500 0.3274 1.580 1.480 1.580 1.300 1.580 2,958,000 1.3095 16.18%
2009-06-09 0 0.340 0.340 0.355 0.320 0.340 188,000 62,140 0.3305 1.360 1.360 1.420 1.280 1.360 47,000 1.3221 -4.23%
2009-06-08 0 0.355 0.300 0.355 - - 0 0 - 1.420 1.200 1.420 - - 0 - -1.39%
2009-06-05 0 0.360 0.330 0.360 0.325 0.360 124,000 41,040 0.3310 1.440 1.320 1.440 1.300 1.440 31,000 1.3239 5.88%
2009-06-04 0 0.340 0.315 0.340 0.350 0.350 12,000 4,200 0.3500 1.360 1.260 1.360 1.400 1.400 3,000 1.4000 -2.86%
2009-06-03 0 0.350 0.325 0.350 0.310 0.350 248,000 82,560 0.3329 1.400 1.300 1.400 1.240 1.400 62,000 1.3316 6.06%
2009-06-02 0 0.330 0.315 0.330 0.305 0.350 1,336,000 426,100 0.3189 1.320 1.260 1.320 1.220 1.400 334,000 1.2757 -4.35%
2009-06-01 0 0.345 0.345 0.350 0.320 0.400 1,168,000 391,540 0.3352 1.380 1.380 1.400 1.280 1.600 292,000 1.3409 -9.21%
2009-05-29 0 0.380 0.315 0.380 0.385 0.385 72,000 27,720 0.3850 1.520 1.260 1.520 1.540 1.540 18,000 1.5400 8.57%
2009-05-27 0 0.350 0.350 0.370 0.350 0.410 1,449,000 550,800 0.3801 1.400 1.400 1.480 1.400 1.640 362,250 1.5205 -2.78%
2009-05-26 0 0.360 0.360 0.410 0.350 0.475 3,556,000 1,441,320 0.4053 1.440 1.440 1.640 1.400 1.900 889,000 1.6213 -25.77%
2009-05-25 0 0.485 0.430 0.485 0.400 0.485 556,000 231,160 0.4158 1.940 1.720 1.940 1.600 1.940 139,000 1.6630 21.25%
2009-05-22 0 0.400 0.365 0.450 0.300 0.400 1,384,000 523,300 0.3781 1.600 1.460 1.800 1.200 1.600 346,000 1.5124 8.11%
2009-05-21 0 0.370 0.295 0.370 0.280 0.370 172,000 59,140 0.3438 1.480 1.180 1.480 1.120 1.480 43,000 1.3753 25.42%
2009-05-20 0 0.295 0.260 0.295 0.295 0.310 488,000 146,580 0.3004 1.180 1.040 1.180 1.180 1.240 122,000 1.2015 35.32%
2009-05-19 0 0.218 0.218 0.220 0.200 0.200 160,000 32,000 0.2000 0.872 0.872 0.880 0.800 0.800 40,000 0.8000 14.74%
2009-05-18 0 0.190 0.170 0.210 0.190 0.190 48,000 9,120 0.1900 0.760 0.680 0.840 0.760 0.760 12,000 0.7600 0.00%
2009-05-15 0 0.190 0.048 - 0.190 0.190 100,000 19,000 0.1900 0.760 0.192 - 0.760 0.760 25,000 0.7600 2.70%
2009-05-14 0 0.185 0.082 0.185 - - 0 0 - 0.740 0.328 0.740 - - 0 - 0.00%
2009-05-13 0 0.185 0.090 0.185 - - 0 0 - 0.740 0.360 0.740 - - 0 - -1.60%
2009-05-12 0 0.188 0.086 0.188 0.190 0.190 20,000 3,800 0.1900 0.752 0.344 0.752 0.760 0.760 5,000 0.7600 -3.59%
2009-05-11 0 0.195 0.124 0.195 - - 0 0 - 0.780 0.496 0.780 - - 0 - -2.01%
2009-05-08 0 0.199 0.131 0.199 - - 0 0 - 0.796 0.524 0.796 - - 0 - -0.50%
2009-05-07 0 0.200 0.140 0.220 - - 0 0 - 0.800 0.560 0.880 - - 0 - 0.00%
2009-05-06 0 0.200 0.114 0.200 0.185 0.200 140,000 26,080 0.1863 0.800 0.456 0.800 0.740 0.800 35,000 0.7451 8.11%
2009-05-05 0 0.185 0.110 0.201 0.185 0.185 20,000 3,700 0.1850 0.740 0.440 0.804 0.740 0.740 5,000 0.7400 12.12%
2009-05-04 0 0.165 0.165 0.178 0.100 0.168 876,000 111,684 0.1275 0.660 0.660 0.712 0.400 0.672 219,000 0.5100 -1.79%
2009-04-30 0 0.168 0.100 0.168 0.188 0.191 28,000 5,324 0.1901 0.672 0.400 0.672 0.752 0.764 7,000 0.7606 24.44%
2009-04-29 0 0.135 0.088 0.200 0.108 0.135 32,000 3,644 0.1139 0.540 0.352 0.800 0.432 0.540 8,000 0.4555 6.30%
2009-04-28 0 0.127 0.081 - - - 0 0 - 0.508 0.324 - - - 0 - 0.00%
2009-04-27 0 0.127 0.107 - - - 0 0 - 0.508 0.428 - - - 0 - 0.00%
2009-04-24 0 0.127 0.071 - - - 0 0 - 0.508 0.284 - - - 0 - 0.00%
2009-04-23 0 0.127 0.071 - - - 0 0 - 0.508 0.284 - - - 0 - 0.00%
2009-04-22 0 0.127 0.080 - - - 0 0 - 0.508 0.320 - - - 0 - 0.00%
2009-04-21 0 0.127 0.081 0.160 - - 0 0 - 0.508 0.324 0.640 - - 0 - 0.00%
2009-04-20 0 0.127 0.127 - - - 0 0 - 0.508 0.508 - - - 0 - 1.60%
2009-04-17 0 0.125 0.125 - - - 0 0 - 0.500 0.500 - - - 0 - 4.17%
2009-04-16 0 0.120 0.120 - 0.107 0.107 16,000 1,712 0.1070 0.480 0.480 - 0.428 0.428 4,000 0.4280 14.29%
2009-04-15 0 0.105 0.071 - - - 0 0 - 0.420 0.284 - - - 0 - 0.00%
2009-04-14 0 0.105 0.071 - - - 0 0 - 0.420 0.284 - - - 0 - 0.00%
2009-04-09 0 0.105 0.085 - - - 0 0 - 0.420 0.340 - - - 0 - 0.00%
2009-04-08 0 0.105 0.071 - - - 0 0 - 0.420 0.284 - - - 0 - 0.00%
2009-04-07 0 0.105 0.088 0.120 - - 0 0 - 0.420 0.352 0.480 - - 0 - 0.00%
2009-04-06 0 0.105 0.071 - - - 0 0 - 0.420 0.284 - - - 0 - 0.00%
2009-04-03 0 0.105 0.068 - - - 0 0 - 0.420 0.272 - - - 0 - 0.00%
2009-04-02 0 0.105 0.105 0.135 0.080 0.100 32,000 2,880 0.0900 0.420 0.420 0.540 0.320 0.400 8,000 0.3600 19.32%
2009-04-01 0 0.088 0.073 0.100 - - 0 0 - 0.352 0.292 0.400 - - 0 - 0.00%
2009-03-31 0 0.088 0.070 - - - 0 0 - 0.352 0.280 - - - 0 - 0.00%
2009-03-30 0 0.088 0.070 0.108 - - 0 0 - 0.352 0.280 0.432 - - 0 - 0.00%
2009-03-27 0 0.088 0.066 - - - 0 0 - 0.352 0.264 - - - 0 - 0.00%
2009-03-26 0 0.088 0.063 0.105 - - 0 0 - 0.352 0.252 0.420 - - 0 - 0.00%
2009-03-25 0 0.088 0.064 - - - 0 0 - 0.352 0.256 - - - 0 - 0.00%
2009-03-24 0 0.088 0.071 - - - 0 0 - 0.352 0.284 - - - 0 - 0.00%
2009-03-23 0 0.088 0.071 - - - 0 0 - 0.352 0.284 - - - 0 - 0.00%
2009-03-20 0 0.088 0.073 - - - 0 0 - 0.352 0.292 - - - 0 - 0.00%
2009-03-19 0 0.088 0.075 0.105 - - 0 0 - 0.352 0.300 0.420 - - 0 - 0.00%
2009-03-18 0 0.088 0.072 0.108 - - 0 0 - 0.352 0.288 0.432 - - 0 - 0.00%
2009-03-17 0 0.088 0.080 - - - 0 0 - 0.352 0.320 - - - 0 - 0.00%
2009-03-16 0 0.088 0.088 - 0.072 0.072 20,000 1,440 0.0720 0.352 0.352 - 0.288 0.288 5,000 0.2880 -4.35%
2009-03-13 0 0.092 0.075 0.110 - - 0 0 - 0.368 0.300 0.440 - - 0 - 0.00%
2009-03-12 0 0.092 0.080 - - - 0 0 - 0.368 0.320 - - - 0 - 0.00%
2009-03-11 0 0.092 0.077 0.110 - - 0 0 - 0.368 0.308 0.440 - - 0 - 0.00%
2009-03-10 0 0.092 0.078 - 0.092 0.092 8,000 736 0.0920 0.368 0.312 - 0.368 0.368 2,000 0.3680 0.00%
2009-03-09 0 0.092 0.072 - - - 0 0 - 0.368 0.288 - - - 0 - 0.00%
2009-03-06 0 0.092 0.080 - - - 0 0 - 0.368 0.320 - - - 0 - 0.00%
2009-03-05 0 0.092 0.082 0.112 - - 0 0 - 0.368 0.328 0.448 - - 0 - 0.00%
2009-03-04 0 0.092 0.080 - - - 0 0 - 0.368 0.320 - - - 0 - 0.00%
2009-03-03 0 0.092 0.080 - - - 20,000 1,840 0.0920 0.368 0.320 - - - 5,000 0.3680 0.00%
2009-03-02 0 0.092 0.080 0.092 0.092 0.092 80,000 7,360 0.0920 0.368 0.320 0.368 0.368 0.368 20,000 0.3680 0.00%
2009-02-27 0 0.092 0.092 0.110 - - 0 0 - 0.368 0.368 0.440 - - 0 - 2.22%
2009-02-26 0 0.090 0.090 - 0.090 0.090 224,000 20,160 0.0900 0.360 0.360 - 0.360 0.360 56,000 0.3600 -17.43%
2009-02-25 0 0.109 0.093 - - - 0 0 - 0.436 0.372 - - - 0 - 0.00%
2009-02-24 0 0.109 0.085 - - - 0 0 - 0.436 0.340 - - - 0 - 0.00%
2009-02-23 0 0.109 0.090 0.114 - - 0 0 - 0.436 0.360 0.456 - - 0 - 0.00%
2009-02-20 0 0.109 0.091 0.109 0.109 0.109 120,000 13,080 0.1090 0.436 0.364 0.436 0.436 0.436 30,000 0.4360 14.74%
2009-02-19 0 0.095 0.088 0.120 0.095 0.095 260,000 24,700 0.0950 0.380 0.352 0.480 0.380 0.380 65,000 0.3800 -6.86%
2009-02-18 0 0.102 0.086 - - - 0 0 - 0.408 0.344 - - - 0 - 0.00%
2009-02-17 0 0.102 0.086 0.108 - - 0 0 - 0.408 0.344 0.432 - - 0 - 0.00%
2009-02-16 0 0.102 0.091 0.120 - - 0 0 - 0.408 0.364 0.480 - - 0 - 0.00%
2009-02-13 0 0.102 0.094 0.107 0.102 0.107 400,000 42,100 0.1053 0.408 0.376 0.428 0.408 0.428 100,000 0.4210 3.03%
2009-02-12 0 0.099 0.094 0.108 - - 0 0 - 0.396 0.376 0.432 - - 0 - 4.21%
2009-02-11 0 0.095 0.084 0.110 0.101 0.101 380,000 38,380 0.1010 0.380 0.336 0.440 0.404 0.404 95,000 0.4040 -20.83%
2009-02-10 0 0.120 0.081 0.130 - - 0 0 - 0.480 0.324 0.520 - - 0 - 0.00%
2009-02-09 0 0.120 0.082 0.140 - - 0 0 - 0.480 0.328 0.560 - - 0 - 0.00%
2009-02-06 0 0.120 0.081 0.120 - - 0 0 - 0.480 0.324 0.480 - - 0 - 0.00%
2009-02-05 0 0.120 0.081 0.124 0.120 0.120 100,000 12,000 0.1200 0.480 0.324 0.496 0.480 0.480 25,000 0.4800 0.00%
2009-02-04 0 0.120 0.081 0.140 - - 0 0 - 0.480 0.324 0.560 - - 0 - 0.00%
2009-02-03 0 0.120 0.081 0.125 - - 0 0 - 0.480 0.324 0.500 - - 0 - 0.00%
2009-02-02 0 0.120 0.081 0.125 - - 0 0 - 0.480 0.324 0.500 - - 0 - 0.00%
2009-01-30 0 0.120 0.081 0.123 - - 0 0 - 0.480 0.324 0.492 - - 0 - 0.00%
2009-01-29 0 0.120 0.081 0.120 - - 0 0 - 0.480 0.324 0.480 - - 0 - 0.00%
2009-01-23 0 0.120 0.081 0.123 - - 0 0 - 0.480 0.324 0.492 - - 0 - 0.00%
2009-01-22 0 0.120 0.081 0.140 - - 0 0 - 0.480 0.324 0.560 - - 0 - 0.00%
2009-01-21 0 0.120 0.081 0.120 - - 0 0 - 0.480 0.324 0.480 - - 0 - 0.00%
2009-01-20 0 0.120 0.081 0.125 - - 0 0 - 0.480 0.324 0.500 - - 0 - 0.00%
2009-01-19 0 0.120 0.081 0.140 - - 0 0 - 0.480 0.324 0.560 - - 0 - 0.00%
2009-01-16 0 0.120 0.086 - - - 0 0 - 0.480 0.344 - - - 0 - -6.98%
2009-01-15 0 0.129 0.109 0.129 - - 0 0 - 0.516 0.436 0.516 - - 0 - 0.00%
2009-01-14 0 0.129 0.109 0.148 - - 0 0 - 0.516 0.436 0.592 - - 0 - 0.00%
2009-01-13 0 0.129 0.083 0.129 0.145 0.145 32,000 4,640 0.1450 0.516 0.332 0.516 0.580 0.580 8,000 0.5800 0.00%
2009-01-12 0 0.129 0.092 0.129 - - 0 0 - 0.516 0.368 0.516 - - 0 - -13.42%
2009-01-09 0 0.149 0.081 0.149 - - 0 0 - 0.596 0.324 0.596 - - 0 - -0.67%
2009-01-08 0 0.150 0.086 0.164 - - 0 0 - 0.600 0.344 0.656 - - 0 - 0.00%
2009-01-07 0 0.150 0.086 0.150 0.148 0.150 12,000 1,784 0.1487 0.600 0.344 0.600 0.592 0.600 3,000 0.5947 11.11%
2009-01-06 0 0.135 0.086 0.140 - - 0 0 - 0.540 0.344 0.560 - - 0 - 0.00%
2009-01-05 0 0.135 0.115 0.149 - - 0 0 - 0.540 0.460 0.596 - - 0 - 0.00%
2009-01-02 0 0.135 0.100 0.154 - - 0 0 - 0.540 0.400 0.616 - - 0 - 0.00%
2008-12-31 0 0.135 0.081 0.144 - - 0 0 - 0.540 0.324 0.576 - - 0 - 0.00%
2008-12-30 0 0.135 0.086 0.155 - - 0 0 - 0.540 0.344 0.620 - - 0 - 0.00%
2008-12-29 0 0.135 0.082 0.150 - - 0 0 - 0.540 0.328 0.600 - - 0 - 0.00%
2008-12-24 0 0.135 0.081 0.145 - - 0 0 - 0.540 0.324 0.580 - - 0 - 0.00%
2008-12-23 0 0.135 0.110 0.145 - - 0 0 - 0.540 0.440 0.580 - - 0 - 0.00%
2008-12-22 0 0.135 0.105 0.140 0.105 0.135 24,000 2,920 0.1217 0.540 0.420 0.560 0.420 0.540 6,000 0.4867 50.00%
2008-12-19 0 0.090 0.086 0.090 0.080 0.100 800,000 71,300 0.0891 0.360 0.344 0.360 0.320 0.400 200,000 0.3565 -23.73%
2008-12-18 0 0.118 0.098 0.810 0.106 0.126 204,000 21,704 0.1064 0.472 0.392 3.240 0.424 0.504 51,000 0.4256 11.32%
2008-12-17 0 0.106 0.092 0.106 - - 0 0 - 0.424 0.368 0.424 - - 0 - 0.00%
2008-12-16 0 0.106 0.093 0.112 - - 0 0 - 0.424 0.372 0.448 - - 0 - 0.00%
2008-12-15 0 0.106 0.085 0.116 - - 0 0 - 0.424 0.340 0.464 - - 0 - 0.00%
2008-12-12 0 0.106 0.102 0.109 0.105 0.106 200,000 21,188 0.1059 0.424 0.408 0.436 0.420 0.424 50,000 0.4238 3.92%
2008-12-11 0 0.102 0.087 0.121 - - 0 0 - 0.408 0.348 0.484 - - 0 - 0.00%
2008-12-10 0 0.102 0.102 0.140 - - 0 0 - 0.408 0.408 0.560 - - 0 - 2.00%
2008-12-09 0 0.100 0.083 0.119 - - 0 0 - 0.400 0.332 0.476 - - 0 - 0.00%
2008-12-08 0 0.100 0.080 0.119 - - 0 0 - 0.400 0.320 0.476 - - 0 - 0.00%
2008-12-05 0 0.100 0.080 0.109 - - 0 0 - 0.400 0.320 0.436 - - 0 - 0.00%
2008-12-04 0 0.100 0.080 0.150 - - 0 0 - 0.400 0.320 0.600 - - 0 - 0.00%
2008-12-03 0 0.100 0.080 0.140 - - 0 0 - 0.400 0.320 0.560 - - 0 - 0.00%
2008-12-02 0 0.100 0.080 0.138 - - 0 0 - 0.400 0.320 0.552 - - 0 - 0.00%
2008-12-01 0 0.100 0.080 0.119 - - 0 0 - 0.400 0.320 0.476 - - 0 - 0.00%
2008-11-28 0 0.100 0.080 0.110 0.100 0.100 4,000 400 0.1000 0.400 0.320 0.440 0.400 0.400 1,000 0.4000 11.11%
2008-11-27 0 0.090 0.080 0.099 - - 0 0 - 0.360 0.320 0.396 - - 0 - 0.00%
2008-11-26 0 0.090 0.080 0.107 - - 0 0 - 0.360 0.320 0.428 - - 0 - 0.00%
2008-11-25 0 0.090 0.081 0.109 - - 0 0 - 0.360 0.324 0.436 - - 0 - 0.00%
2008-11-24 0 0.090 0.080 0.109 - - 0 0 - 0.360 0.320 0.436 - - 0 - 0.00%
2008-11-21 0 0.090 0.080 0.123 0.090 0.090 200,000 18,000 0.0900 0.360 0.320 0.492 0.360 0.360 50,000 0.3600 -8.16%
2008-11-20 0 0.098 0.080 0.103 0.098 0.098 200,000 19,600 0.0980 0.392 0.320 0.412 0.392 0.392 50,000 0.3920 16.67%
2008-11-19 0 0.084 0.084 0.104 0.081 0.081 12,000 972 0.0810 0.336 0.336 0.416 0.324 0.324 3,000 0.3240 -16.00%
2008-11-18 0 0.100 0.081 0.105 - - 0 0 - 0.400 0.324 0.420 - - 0 - 0.00%
2008-11-17 0 0.100 0.087 0.105 - - 0 0 - 0.400 0.348 0.420 - - 0 - 0.00%
2008-11-14 0 0.100 0.087 0.106 0.098 0.100 112,000 11,160 0.0996 0.400 0.348 0.424 0.392 0.400 28,000 0.3986 16.28%
2008-11-13 0 0.086 0.086 0.097 0.086 0.089 212,000 18,268 0.0862 0.344 0.344 0.388 0.344 0.356 53,000 0.3447 1.18%
2008-11-12 0 0.085 0.077 0.099 - - 0 0 - 0.340 0.308 0.396 - - 0 - 0.00%
2008-11-11 0 0.085 0.074 0.075 0.080 0.085 400,000 32,500 0.0813 0.340 0.296 0.300 0.320 0.340 100,000 0.3250 -5.56%
2008-11-10 0 0.090 0.077 0.100 - - 0 0 - 0.360 0.308 0.400 - - 0 - 0.00%
2008-11-07 0 0.090 0.080 0.100 - - 0 0 - 0.360 0.320 0.400 - - 0 - 0.00%
2008-11-06 0 0.090 0.083 0.104 0.090 0.090 180,000 16,200 0.0900 0.360 0.332 0.416 0.360 0.360 45,000 0.3600 7.14%
2008-11-05 0 0.084 0.084 0.103 0.065 0.065 12,000 780 0.0650 0.336 0.336 0.412 0.260 0.260 3,000 0.2600 -1.18%
2008-11-04 0 0.085 0.085 0.105 0.085 0.085 308,000 27,680 0.0899 0.340 0.340 0.420 0.340 0.340 77,000 0.3595 -19.81%
2008-11-03 0 0.106 0.090 0.106 0.106 0.106 8,000 848 0.1060 0.424 0.360 0.424 0.424 0.424 2,000 0.4240 0.00%
2008-10-31 0 0.106 0.093 0.106 0.106 0.106 140,000 14,840 0.1060 0.424 0.372 0.424 0.424 0.424 35,000 0.4240 0.95%
2008-10-30 0 0.105 0.105 0.129 0.072 0.150 632,000 58,928 0.0932 0.420 0.420 0.516 0.288 0.600 158,000 0.3730 -12.50%
2008-10-29 0 0.120 0.095 0.140 - - 0 0 - 0.480 0.380 0.560 - - 0 - 0.00%
2008-10-28 0 0.120 - 0.120 0.092 0.120 688,000 65,424 0.0951 0.480 - 0.480 0.368 0.480 172,000 0.3804 31.87%
2008-10-27 0 0.091 0.091 0.109 0.091 0.091 48,000 4,368 0.0910 0.364 0.364 0.436 0.364 0.364 12,000 0.3640 4.60%
2008-10-24 0 0.087 0.087 0.106 0.086 0.121 212,000 25,132 0.1185 0.348 0.348 0.424 0.344 0.484 53,000 0.4742 -42.00%
2008-10-23 0 0.150 0.130 0.150 0.150 0.180 116,000 17,600 0.1517 0.600 0.520 0.600 0.600 0.720 29,000 0.6069 -1.96%
2008-10-22 0 0.153 0.101 0.160 0.102 0.153 120,000 13,136 0.1095 0.612 0.404 0.640 0.408 0.612 30,000 0.4379 27.50%
2008-10-21 0 0.120 0.100 0.169 0.120 0.120 40,000 4,800 0.1200 0.480 0.400 0.676 0.480 0.480 10,000 0.4800 0.00%
2008-10-20 0 0.120 0.120 0.169 0.120 0.120 8,000 960 0.1200 0.480 0.480 0.676 0.480 0.480 2,000 0.4800 0.00%
2008-10-17 0 0.120 0.115 0.120 0.120 0.120 24,000 2,880 0.1200 0.480 0.460 0.480 0.480 0.480 6,000 0.4800 -11.11%
2008-10-16 0 0.135 0.115 0.135 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2008-10-15 0 0.135 0.115 0.155 - - 0 0 - 0.540 0.460 0.620 - - 0 - 0.00%
2008-10-14 0 0.135 0.115 0.154 - - 0 0 - 0.540 0.460 0.616 - - 0 - 0.00%
2008-10-13 0 0.135 0.100 0.135 - - 0 0 - 0.540 0.400 0.540 - - 0 - 0.00%
2008-10-10 0 0.135 0.135 0.155 0.115 0.115 20,000 2,300 0.1150 0.540 0.540 0.620 0.460 0.460 5,000 0.4600 0.00%
2008-10-09 0 0.135 0.115 0.155 - - 0 0 - 0.540 0.460 0.620 - - 0 - 0.00%
2008-10-08 0 0.135 0.121 0.135 - - 0 0 - 0.540 0.484 0.540 - - 0 - 0.00%
2008-10-06 0 0.135 0.135 0.144 0.135 0.135 60,000 8,100 0.1350 0.540 0.540 0.576 0.540 0.540 15,000 0.5400 0.00%
2008-10-03 0 0.135 0.115 0.155 0.135 0.135 28,000 3,780 0.1350 0.540 0.460 0.620 0.540 0.540 7,000 0.5400 -12.90%
2008-10-02 0 0.155 0.128 0.190 0.155 0.155 28,000 4,340 0.1550 0.620 0.512 0.760 0.620 0.620 7,000 0.6200 4.73%
2008-09-30 0 0.148 0.160 0.190 0.100 0.130 96,000 10,888 0.1134 0.592 0.640 0.760 0.400 0.520 24,000 0.4537 5.71%
2008-09-29 0 0.140 0.140 0.154 0.120 0.164 60,000 8,908 0.1485 0.560 0.560 0.616 0.480 0.656 15,000 0.5939 -14.63%
2008-09-26 0 0.164 0.164 0.190 0.164 0.183 20,000 3,584 0.1792 0.656 0.656 0.760 0.656 0.732 5,000 0.7168 -13.68%
2008-09-25 0 0.190 0.175 0.190 0.165 0.200 156,000 27,920 0.1790 0.760 0.700 0.760 0.660 0.800 39,000 0.7159 -9.52%
2008-09-24 0 0.210 0.130 0.220 - - 0 0 - 0.840 0.520 0.880 - - 0 - 0.00%
2008-09-23 0 0.210 0.190 0.220 - - 0 0 - 0.840 0.760 0.880 - - 0 - 0.00%
2008-09-22 0 0.210 0.190 0.220 - - 0 0 - 0.840 0.760 0.880 - - 0 - 0.00%
2008-09-19 0 0.210 0.200 0.210 0.210 0.210 16,000 3,360 0.2100 0.840 0.800 0.840 0.840 0.840 4,000 0.8400 -8.70%
2008-09-18 0 0.230 0.130 0.245 - - 0 0 - 0.920 0.520 0.980 - - 0 - 0.00%
2008-09-17 0 0.230 0.164 0.230 - - 0 0 - 0.920 0.656 0.920 - - 0 - -6.12%
2008-09-16 0 0.245 0.161 0.245 - - 0 0 - 0.980 0.644 0.980 - - 0 - 0.00%
2008-09-12 0 0.245 0.168 0.255 - - 0 0 - 0.980 0.672 1.020 - - 0 - 0.00%
2008-09-11 0 0.245 0.166 0.255 - - 0 0 - 0.980 0.664 1.020 - - 0 - 0.00%
2008-09-10 0 0.245 0.150 0.255 - - 0 0 - 0.980 0.600 1.020 - - 0 - -5.77%
2008-09-09 0 0.260 0.221 0.260 - - 0 0 - 1.040 0.884 1.040 - - 0 - 0.00%
2008-09-08 0 0.260 0.221 0.260 - - 0 0 - 1.040 0.884 1.040 - - 0 - 0.00%
2008-09-05 0 0.260 0.220 0.290 - - 0 0 - 1.040 0.880 1.160 - - 0 - 0.00%
2008-09-04 0 0.260 0.221 0.260 - - 0 0 - 1.040 0.884 1.040 - - 0 - 0.00%
2008-09-03 0 0.260 0.222 0.265 0.260 0.260 120,000 31,200 0.2600 1.040 0.888 1.060 1.040 1.040 30,000 1.0400 4.84%
2008-09-02 0 0.248 0.200 0.248 0.248 0.248 20,000 4,960 0.2480 0.992 0.800 0.992 0.992 0.992 5,000 0.9920 -14.48%
2008-09-01 0 0.290 0.200 0.300 - - 0 0 - 1.160 0.800 1.200 - - 0 - 0.00%
2008-08-29 0 0.290 0.200 0.290 - - 0 0 - 1.160 0.800 1.160 - - 0 - -3.33%
2008-08-28 0 0.300 0.202 0.300 - - 0 0 - 1.200 0.808 1.200 - - 0 - 0.00%
2008-08-27 0 0.300 0.200 0.300 - - 0 0 - 1.200 0.800 1.200 - - 0 - 0.00%
2008-08-26 0 0.300 0.201 0.300 - - 0 0 - 1.200 0.804 1.200 - - 0 - 0.00%
2008-08-25 0 0.300 0.200 0.300 - - 0 0 - 1.200 0.800 1.200 - - 0 - 0.00%
2008-08-21 0 0.300 0.213 0.300 - - 0 0 - 1.200 0.852 1.200 - - 0 - 0.00%
2008-08-20 0 0.300 0.200 0.320 - - 0 0 - 1.200 0.800 1.280 - - 0 - 0.00%
2008-08-19 0 0.300 0.200 0.305 - - 0 0 - 1.200 0.800 1.220 - - 0 - 0.00%
2008-08-18 0 0.300 0.240 0.305 - - 0 0 - 1.200 0.960 1.220 - - 0 - 0.00%
2008-08-15 0 0.300 0.213 0.315 - - 0 0 - 1.200 0.852 1.260 - - 0 - 0.00%
2008-08-14 0 0.300 0.211 0.300 - - 0 0 - 1.200 0.844 1.200 - - 0 - 0.00%
2008-08-13 0 0.300 0.200 0.320 - - 0 0 - 1.200 0.800 1.280 - - 0 - 0.00%
2008-08-12 0 0.300 0.200 0.350 - - 0 0 - 1.200 0.800 1.400 - - 0 - 0.00%
2008-08-11 0 0.300 0.233 0.300 - - 100,000 23,200 0.2320 1.200 0.932 1.200 - - 25,000 0.9280 0.00%
2008-08-08 0 0.300 0.231 0.310 - - 0 0 - 1.200 0.924 1.240 - - 0 - 0.00%
2008-08-07 0 0.300 0.246 0.320 - - 0 0 - 1.200 0.984 1.280 - - 0 - 0.00%
2008-08-05 0 0.300 0.243 0.315 - - 0 0 - 1.200 0.972 1.260 - - 0 - 0.00%
2008-08-04 0 0.300 0.246 0.325 - - 0 0 - 1.200 0.984 1.300 - - 0 - 0.00%
2008-08-01 0 0.300 0.250 0.320 - - 0 0 - 1.200 1.000 1.280 - - 0 - 0.00%
2008-07-31 0 0.300 0.270 0.300 0.250 0.305 464,000 121,540 0.2619 1.200 1.080 1.200 1.000 1.220 116,000 1.0478 20.00%
2008-07-30 0 0.250 0.236 0.250 0.250 0.250 140,000 35,000 0.2500 1.000 0.944 1.000 1.000 1.000 35,000 1.0000 0.00%
2008-07-29 0 0.250 0.242 0.250 0.250 0.250 16,000 4,000 0.2500 1.000 0.968 1.000 1.000 1.000 4,000 1.0000 0.00%
2008-07-28 0 0.250 0.236 0.250 - - 0 0 - 1.000 0.944 1.000 - - 0 - -1.96%
2008-07-25 0 0.255 0.250 0.275 0.255 0.255 40,000 10,200 0.2550 1.020 1.000 1.100 1.020 1.020 10,000 1.0200 0.00%
2008-07-24 0 0.255 0.255 0.270 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2008-07-23 0 0.255 0.250 0.270 - - 8,000 2,000 0.2500 1.020 1.000 1.080 - - 2,000 1.0000 0.00%
2008-07-22 0 0.255 0.255 0.285 0.250 0.250 88,000 22,000 0.2500 1.020 1.020 1.140 1.000 1.000 22,000 1.0000 -10.53%
2008-07-21 0 0.285 0.250 0.285 0.285 0.285 48,000 13,680 0.2850 1.140 1.000 1.140 1.140 1.140 12,000 1.1400 3.64%
2008-07-18 0 0.275 0.250 0.310 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2008-07-17 0 0.275 0.255 0.335 - - 0 0 - 1.100 1.020 1.340 - - 0 - 0.00%
2008-07-16 0 0.275 0.255 0.310 0.275 0.275 4,000 1,100 0.2750 1.100 1.020 1.240 1.100 1.100 1,000 1.1000 0.00%
2008-07-15 0 0.275 0.255 0.300 - - 0 0 - 1.100 1.020 1.200 - - 0 - 0.00%
2008-07-14 0 0.275 0.265 0.340 - - 0 0 - 1.100 1.060 1.360 - - 0 - 0.00%
2008-07-11 0 0.275 0.270 0.310 - - 0 0 - 1.100 1.080 1.240 - - 0 - 0.00%
2008-07-10 0 0.275 0.248 0.340 - - 0 0 - 1.100 0.992 1.360 - - 0 - 0.00%
2008-07-09 0 0.275 0.260 0.320 - - 0 0 - 1.100 1.040 1.280 - - 0 - 0.00%
2008-07-08 0 0.275 0.255 0.300 0.250 0.275 84,000 21,600 0.2571 1.100 1.020 1.200 1.000 1.100 21,000 1.0286 -5.17%
2008-07-07 0 0.290 0.250 0.290 - - 0 0 - 1.160 1.000 1.160 - - 0 - 0.00%
2008-07-04 0 0.290 0.255 0.300 - - 0 0 - 1.160 1.020 1.200 - - 0 - 0.00%
2008-07-03 0 0.290 0.250 0.300 - - 0 0 - 1.160 1.000 1.200 - - 0 - 0.00%
2008-07-02 0 0.290 0.255 0.310 - - 0 0 - 1.160 1.020 1.240 - - 0 - 0.00%
2008-06-30 0 0.290 0.260 0.300 0.290 0.290 12,000 3,480 0.2900 1.160 1.040 1.200 1.160 1.160 3,000 1.1600 3.57%
2008-06-27 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 1.120 1.080 1.120 1.120 1.120 10,000 1.1200 -3.45%
2008-06-26 0 0.290 0.255 0.290 0.290 0.290 16,000 4,640 0.2900 1.160 1.020 1.160 1.160 1.160 4,000 1.1600 9.43%
2008-06-25 0 0.265 0.265 0.300 - - 0 0 - 1.060 1.060 1.200 - - 0 - 1.92%
2008-06-24 0 0.260 0.260 0.280 0.246 0.275 88,000 23,428 0.2662 1.040 1.040 1.120 0.984 1.100 22,000 1.0649 -14.75%
2008-06-23 0 0.305 0.255 0.305 - - 100,000 30,000 0.3000 1.220 1.020 1.220 - - 25,000 1.2000 0.00%
2008-06-20 0 0.305 0.305 0.310 0.250 0.250 80,000 20,000 0.2500 1.220 1.220 1.240 1.000 1.000 20,000 1.0000 -1.61%
2008-06-19 0 0.310 0.265 0.310 - - 0 0 - 1.240 1.060 1.240 - - 0 - -1.59%
2008-06-18 0 0.315 0.229 0.315 - - 0 0 - 1.260 0.916 1.260 - - 0 - 0.00%
2008-06-17 0 0.315 0.295 0.315 0.315 0.315 16,000 5,040 0.3150 1.260 1.180 1.260 1.260 1.260 4,000 1.2600 -5.97%
2008-06-16 0 0.335 0.226 0.335 - - 0 0 - 1.340 0.904 1.340 - - 0 - 0.00%
2008-06-13 0 0.335 0.220 0.350 - - 0 0 - 1.340 0.880 1.400 - - 0 - 0.00%
2008-06-12 0 0.335 0.305 0.335 0.305 0.335 116,000 35,740 0.3081 1.340 1.220 1.340 1.220 1.340 29,000 1.2324 17.54%
2008-06-11 0 0.285 0.290 0.375 0.280 0.285 124,000 35,220 0.2840 1.140 1.160 1.500 1.120 1.140 31,000 1.1361 -13.64%
2008-06-10 0 0.330 0.265 0.400 - - 0 0 - 1.320 1.060 1.600 - - 0 - 0.00%
2008-06-06 0 0.330 0.295 0.350 - - 0 0 - 1.320 1.180 1.400 - - 0 - 0.00%
2008-06-05 0 0.330 0.280 0.400 - - 0 0 - 1.320 1.120 1.600 - - 0 - 0.00%
2008-06-04 0 0.330 0.305 0.400 - - 0 0 - 1.320 1.220 1.600 - - 0 - 0.00%
2008-06-03 0 0.330 0.270 0.370 - - 0 0 - 1.320 1.080 1.480 - - 0 - 0.00%
2008-06-02 0 0.330 0.280 0.395 0.330 0.330 4,000 1,320 0.3300 1.320 1.120 1.580 1.320 1.320 1,000 1.3200 6.45%
2008-05-30 0 0.310 0.290 0.385 0.310 0.310 8,000 2,480 0.3100 1.240 1.160 1.540 1.240 1.240 2,000 1.2400 -6.06%
2008-05-29 0 0.330 0.310 0.420 0.330 0.330 48,000 15,840 0.3300 1.320 1.240 1.680 1.320 1.320 12,000 1.3200 1.54%
2008-05-28 0 0.325 0.330 0.380 - - 0 0 - 1.300 1.320 1.520 - - 0 - 1.56%
2008-05-27 0 0.320 0.300 0.340 0.300 0.320 96,000 29,760 0.3100 1.280 1.200 1.360 1.200 1.280 24,000 1.2400 -5.88%
2008-05-26 0 0.340 0.305 0.340 - - 0 0 - 1.360 1.220 1.360 - - 0 - -2.86%
2008-05-23 0 0.350 0.350 0.360 0.300 0.300 4,000 1,200 0.3000 1.400 1.400 1.440 1.200 1.200 1,000 1.2000 1.45%
2008-05-22 0 0.345 0.275 0.365 - - 0 0 - 1.380 1.100 1.460 - - 0 - 0.00%
2008-05-21 0 0.345 0.250 0.370 0.345 0.345 4,000 1,380 0.3450 1.380 1.000 1.480 1.380 1.380 1,000 1.3800 6.15%
2008-05-20 0 0.325 0.325 0.385 0.320 0.330 124,000 40,800 0.3290 1.300 1.300 1.540 1.280 1.320 31,000 1.3161 -2.99%
2008-05-19 0 0.335 0.265 0.375 - - 0 0 - 1.340 1.060 1.500 - - 0 - 0.00%
2008-05-16 0 0.335 0.310 0.370 - - 0 0 - 1.340 1.240 1.480 - - 0 - 0.00%
2008-05-15 0 0.335 0.330 0.375 0.335 0.355 40,000 13,800 0.3450 1.340 1.320 1.500 1.340 1.420 10,000 1.3800 -2.90%
2008-05-14 0 0.345 0.345 0.350 0.330 0.400 188,000 68,900 0.3665 1.380 1.380 1.400 1.320 1.600 47,000 1.4660 -4.17%
2008-05-13 0 0.360 0.330 0.360 0.315 0.375 380,000 131,440 0.3459 1.440 1.320 1.440 1.260 1.500 95,000 1.3836 10.77%
2008-05-09 0 0.325 0.280 0.335 - - 0 0 - 1.300 1.120 1.340 - - 0 - 0.00%
2008-05-08 0 0.325 0.265 0.355 - - 0 0 - 1.300 1.060 1.420 - - 0 - 0.00%
2008-05-07 0 0.325 0.280 0.340 0.325 0.325 4,000 1,300 0.3250 1.300 1.120 1.360 1.300 1.300 1,000 1.3000 6.56%
2008-05-06 0 0.305 0.280 0.315 - - 0 0 - 1.220 1.120 1.260 - - 0 - 0.00%
2008-05-05 0 0.305 0.280 0.325 - - 0 0 - 1.220 1.120 1.300 - - 0 - 0.00%
2008-05-02 0 0.305 0.265 0.325 - - 0 0 - 1.220 1.060 1.300 - - 0 - 0.00%
2008-04-30 0 0.305 0.275 0.305 0.290 0.305 16,000 4,740 0.2963 1.220 1.100 1.220 1.160 1.220 4,000 1.1850 19.61%
2008-04-29 0 0.255 0.255 0.300 0.255 0.255 4,000 1,020 0.2550 1.020 1.020 1.200 1.020 1.020 1,000 1.0200 -13.56%
2008-04-28 0 0.295 0.265 0.300 0.290 0.295 20,000 5,860 0.2930 1.180 1.060 1.200 1.160 1.180 5,000 1.1720 1.72%
2008-04-25 0 0.290 0.290 0.320 - - 0 0 - 1.160 1.160 1.280 - - 0 - 3.57%
2008-04-24 0 0.280 0.265 0.320 0.280 0.285 100,000 28,300 0.2830 1.120 1.060 1.280 1.120 1.140 25,000 1.1320 -13.85%
2008-04-23 0 0.325 0.265 0.330 - - 0 0 - 1.300 1.060 1.320 - - 0 - 0.00%
2008-04-22 0 0.325 0.265 0.335 - - 0 0 - 1.300 1.060 1.340 - - 0 - 0.00%
2008-04-21 0 0.325 0.290 0.335 0.300 0.325 84,000 25,300 0.3012 1.300 1.160 1.340 1.200 1.300 21,000 1.2048 3.17%
2008-04-18 0 0.315 0.315 0.340 0.305 0.310 320,000 97,800 0.3056 1.260 1.260 1.360 1.220 1.240 80,000 1.2225 -14.86%
2008-04-17 0 0.370 0.310 0.370 0.385 0.395 300,000 117,500 0.3917 1.480 1.240 1.480 1.540 1.580 75,000 1.5667 -2.63%
2008-04-16 0 0.380 0.325 0.380 0.360 0.450 220,000 86,600 0.3936 1.520 1.300 1.520 1.440 1.800 55,000 1.5745 11.76%
2008-04-15 0 0.340 0.280 0.340 - - 0 0 - 1.360 1.120 1.360 - - 0 - 0.00%
2008-04-14 0 0.340 0.285 0.345 0.280 0.340 72,000 20,900 0.2903 1.360 1.140 1.380 1.120 1.360 18,000 1.1611 -1.45%
2008-04-11 0 0.345 0.295 0.375 - - 0 0 - 1.380 1.180 1.500 - - 0 - 0.00%
2008-04-10 0 0.345 0.360 0.370 0.300 0.300 40,000 12,000 0.3000 1.380 1.440 1.480 1.200 1.200 10,000 1.2000 1.47%
2008-04-09 0 0.340 0.280 0.350 - - 0 0 - 1.360 1.120 1.400 - - 0 - 0.00%
2008-04-08 0 0.340 0.295 0.350 - - 0 0 - 1.360 1.180 1.400 - - 0 - 0.00%
2008-04-07 0 0.340 0.310 0.350 0.330 0.340 36,000 11,920 0.3311 1.360 1.240 1.400 1.320 1.360 9,000 1.3244 3.03%
2008-04-03 0 0.330 0.310 0.345 0.330 0.330 4,000 1,320 0.3300 1.320 1.240 1.380 1.320 1.320 1,000 1.3200 17.86%
2008-04-02 0 0.280 0.280 - 0.280 0.330 72,000 23,160 0.3217 1.120 1.120 - 1.120 1.320 18,000 1.2867 5.66%
2008-04-01 0 0.265 0.260 0.320 0.265 0.265 4,000 1,060 0.2650 1.060 1.040 1.280 1.060 1.060 1,000 1.0600 -17.19%
2008-03-31 0 0.320 0.250 0.395 - - 0 0 - 1.280 1.000 1.580 - - 0 - 0.00%
2008-03-28 0 0.320 0.248 0.350 - - 0 0 - 1.280 0.992 1.400 - - 0 - 0.00%
2008-03-27 0 0.320 0.244 0.350 - - 0 0 - 1.280 0.976 1.400 - - 0 - 0.00%
2008-03-26 0 0.320 0.295 0.350 0.320 0.320 104,000 26,360 0.2535 1.280 1.180 1.400 1.280 1.280 26,000 1.0138 10.34%
2008-03-25 0 0.290 0.242 0.350 - - 0 0 - 1.160 0.968 1.400 - - 0 - 0.00%
2008-03-20 0 0.290 0.200 0.290 - - 0 0 - 1.160 0.800 1.160 - - 0 - 0.00%
2008-03-19 0 0.290 0.290 0.350 0.290 0.345 52,000 15,600 0.3000 1.160 1.160 1.400 1.160 1.380 13,000 1.2000 11.54%
2008-03-18 0 0.260 0.260 0.330 0.255 0.255 108,000 27,540 0.2550 1.040 1.040 1.320 1.020 1.020 27,000 1.0200 -24.64%
2008-03-17 0 0.345 0.265 0.400 - - 0 0 - 1.380 1.060 1.600 - - 0 - 0.00%
2008-03-14 0 0.345 0.295 0.345 - - 0 0 - 1.380 1.180 1.380 - - 0 - -1.43%
2008-03-13 0 0.350 0.350 0.420 0.290 0.290 100,000 29,000 0.2900 1.400 1.400 1.680 1.160 1.160 25,000 1.1600 0.00%
2008-03-12 0 0.350 0.330 0.350 - - 56,000 18,480 0.3300 1.400 1.320 1.400 - - 14,000 1.3200 0.00%
2008-03-11 0 0.350 0.300 0.350 - - 0 0 - 1.400 1.200 1.400 - - 0 - -5.41%
2008-03-10 0 0.370 0.325 0.370 0.295 0.400 172,000 54,160 0.3149 1.480 1.300 1.480 1.180 1.600 43,000 1.2595 0.00%
2008-03-07 0 0.370 0.300 0.370 0.370 0.370 4,000 1,480 0.3700 1.480 1.200 1.480 1.480 1.480 1,000 1.4800 -2.63%
2008-03-06 0 0.380 0.300 0.400 - - 0 0 - 1.520 1.200 1.600 - - 0 - 0.00%
2008-03-05 0 0.380 0.290 0.400 - - 0 0 - 1.520 1.160 1.600 - - 0 - 0.00%
2008-03-04 0 0.380 0.300 0.440 0.380 0.400 116,000 44,800 0.3862 1.520 1.200 1.760 1.520 1.600 29,000 1.5448 -9.52%
2008-03-03 0 0.420 0.365 0.440 - - 0 0 - 1.680 1.460 1.760 - - 0 - 0.00%
2008-02-29 0 0.420 0.395 0.420 - - 0 0 - 1.680 1.580 1.680 - - 0 - -1.18%
2008-02-28 0 0.425 0.360 0.440 - - 0 0 - 1.700 1.440 1.760 - - 0 - 0.00%
2008-02-27 0 0.425 0.395 0.430 - - 2,172 923 0.4250 1.700 1.580 1.720 - - 543 1.6998 0.00%
2008-02-26 0 0.425 0.390 0.430 0.395 0.425 52,000 20,660 0.3973 1.700 1.560 1.720 1.580 1.700 13,000 1.5892 3.66%
2008-02-25 0 0.410 0.400 0.420 - - 0 0 - 1.640 1.600 1.680 - - 0 - 0.00%
2008-02-22 0 0.410 0.350 0.410 - - 0 0 - 1.640 1.400 1.640 - - 0 - -5.75%
2008-02-21 0 0.435 0.385 0.450 0.405 0.450 180,000 80,580 0.4477 1.740 1.540 1.800 1.620 1.800 45,000 1.7907 24.29%
2008-02-20 0 0.350 0.315 0.385 0.350 0.350 12,000 4,200 0.3500 1.400 1.260 1.540 1.400 1.400 3,000 1.4000 0.00%
2008-02-19 0 0.350 0.320 0.390 0.310 0.380 36,000 12,720 0.3533 1.400 1.280 1.560 1.240 1.520 9,000 1.4133 -1.41%
2008-02-18 0 0.355 0.305 0.370 0.280 0.355 112,000 38,580 0.3445 1.420 1.220 1.480 1.120 1.420 28,000 1.3779 31.48%
2008-02-15 0 0.270 0.270 0.350 0.255 0.355 84,000 29,420 0.3502 1.080 1.080 1.400 1.020 1.420 21,000 1.4010 3.85%
2008-02-14 0 0.260 0.260 0.310 - - 0 0 - 1.040 1.040 1.240 - - 0 - 1.96%
2008-02-13 0 0.255 0.255 0.310 0.250 0.255 136,000 34,580 0.2543 1.020 1.020 1.240 1.000 1.020 34,000 1.0171 2.82%
2008-02-12 0 0.248 0.231 0.250 0.231 0.248 20,000 4,688 0.2344 0.992 0.924 1.000 0.924 0.992 5,000 0.9376 -0.40%
2008-02-11 0 0.249 0.249 0.250 0.230 0.230 60,000 13,800 0.2300 0.996 0.996 1.000 0.920 0.920 15,000 0.9200 -0.40%
2008-02-06 0 0.250 0.230 0.260 - - 0 0 - 1.000 0.920 1.040 - - 0 - 0.00%
2008-02-05 0 0.250 0.250 0.270 0.240 0.240 8,000 1,920 0.2400 1.000 1.000 1.080 0.960 0.960 2,000 0.9600 4.17%
2008-02-04 0 0.240 0.223 0.270 - - 0 0 - 0.960 0.892 1.080 - - 0 - 0.00%
2008-02-01 0 0.240 0.240 0.255 0.238 0.238 4,000 952 0.2380 0.960 0.960 1.020 0.952 0.952 1,000 0.9520 0.84%
2008-01-31 0 0.238 0.238 0.250 0.228 0.228 48,000 11,032 0.2298 0.952 0.952 1.000 0.912 0.912 12,000 0.9193 -0.83%
2008-01-30 0 0.240 0.240 0.250 0.240 0.280 48,000 12,080 0.2517 0.960 0.960 1.000 0.960 1.120 12,000 1.0067 -9.43%
2008-01-29 0 0.265 0.250 0.280 - - 0 0 - 1.060 1.000 1.120 - - 0 - 0.00%
2008-01-28 0 0.265 0.245 0.295 0.245 0.265 188,000 47,160 0.2509 1.060 0.980 1.180 0.980 1.060 47,000 1.0034 -14.52%
2008-01-25 0 0.310 0.245 0.350 - - 0 0 - 1.240 0.980 1.400 - - 0 - 0.00%
2008-01-24 0 0.310 0.201 - - - 0 0 - 1.240 0.804 - - - 0 - 0.00%
2008-01-23 0 0.310 0.201 - - - 0 0 - 1.240 0.804 - - - 0 - 0.00%
2008-01-22 0 0.310 0.201 0.335 - - 0 0 - 1.240 0.804 1.340 - - 0 - 0.00%
2008-01-21 0 0.310 0.280 0.360 - - 12,000 3,360 0.2800 1.240 1.120 1.440 - - 3,000 1.1200 0.00%
2008-01-18 0 0.310 0.300 0.400 - - 0 0 - 1.240 1.200 1.600 - - 0 - 0.00%
2008-01-17 0 0.310 0.310 0.380 0.300 0.320 400,000 122,000 0.3050 1.240 1.240 1.520 1.200 1.280 100,000 1.2200 3.33%
2008-01-16 0 0.300 0.300 0.360 0.300 0.340 140,000 47,240 0.3374 1.200 1.200 1.440 1.200 1.360 35,000 1.3497 -24.05%
2008-01-15 0 0.395 0.335 0.395 0.395 0.395 48,000 18,960 0.3950 1.580 1.340 1.580 1.580 1.580 12,000 1.5800 21.54%
2008-01-14 0 0.325 0.325 0.415 0.310 0.360 48,000 16,880 0.3517 1.300 1.300 1.660 1.240 1.440 12,000 1.4067 -13.33%
2008-01-11 0 0.375 0.360 0.450 - - 0 0 - 1.500 1.440 1.800 - - 0 - 0.00%
2008-01-10 0 0.375 0.375 0.440 0.375 0.375 16,000 6,000 0.3750 1.500 1.500 1.760 1.500 1.500 4,000 1.5000 0.00%
2008-01-09 0 0.375 0.375 0.440 0.350 0.430 172,000 62,160 0.3614 1.500 1.500 1.760 1.400 1.720 43,000 1.4456 -6.25%
2008-01-08 0 0.400 0.395 0.430 0.350 0.450 64,000 28,200 0.4406 1.600 1.580 1.720 1.400 1.800 16,000 1.7625 0.00%
2008-01-07 0 0.400 0.360 0.400 0.350 0.400 48,000 17,200 0.3583 1.600 1.440 1.600 1.400 1.600 12,000 1.4333 -1.23%
2008-01-04 0 0.405 0.405 0.475 0.375 0.475 116,000 47,200 0.4069 1.620 1.620 1.900 1.500 1.900 29,000 1.6276 -15.62%
2008-01-03 0 0.480 0.350 0.485 0.400 0.500 20,000 8,760 0.4380 1.920 1.400 1.940 1.600 2.000 5,000 1.7520 20.00%
2008-01-02 0 0.400 0.350 0.400 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2007-12-31 0 0.400 0.370 0.400 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2007-12-28 0 0.400 0.360 0.400 - - 0 0 - 1.600 1.440 1.600 - - 0 - 0.00%
2007-12-27 0 0.400 0.380 0.400 0.360 0.400 64,000 23,760 0.3713 1.600 1.520 1.600 1.440 1.600 16,000 1.4850 0.00%
2007-12-24 0 0.400 0.325 0.450 - - 0 0 - 1.600 1.300 1.800 - - 0 - 0.00%
2007-12-21 0 0.400 0.340 0.450 0.300 0.400 8,000 2,800 0.3500 1.600 1.360 1.800 1.200 1.600 2,000 1.4000 2.56%
2007-12-20 0 0.390 0.380 0.460 - - 0 0 - 1.560 1.520 1.840 - - 0 - 0.00%
2007-12-19 0 0.390 0.380 0.450 - - 0 0 - 1.560 1.520 1.800 - - 0 - 0.00%
2007-12-18 0 0.390 0.380 0.455 0.390 0.390 20,000 7,800 0.3900 1.560 1.520 1.820 1.560 1.560 5,000 1.5600 -7.14%
2007-12-17 0 0.420 0.420 0.470 0.400 0.400 60,000 24,000 0.4000 1.680 1.680 1.880 1.600 1.600 15,000 1.6000 -3.45%
2007-12-14 0 0.435 0.400 0.470 - - 0 0 - 1.740 1.600 1.880 - - 0 - 0.00%
2007-12-13 0 0.435 0.380 0.470 - - 0 0 - 1.740 1.520 1.880 - - 0 - 0.00%
2007-12-12 0 0.435 0.425 0.480 - - 0 0 - 1.740 1.700 1.920 - - 0 - 0.00%
2007-12-11 0 0.435 0.425 0.490 - - 0 0 - 1.740 1.700 1.960 - - 0 - 0.00%
2007-12-10 0 0.435 0.435 0.490 - - 0 0 - 1.740 1.740 1.960 - - 0 - 0.00%
2007-12-07 0 0.435 0.430 0.480 0.435 0.435 160,000 69,600 0.4350 1.740 1.720 1.920 1.740 1.740 40,000 1.7400 -3.33%
2007-12-06 0 0.450 0.430 0.490 - - 0 0 - 1.800 1.720 1.960 - - 0 - 0.00%
2007-12-05 0 0.450 0.430 0.450 0.450 0.500 60,000 28,020 0.4670 1.800 1.720 1.800 1.800 2.000 15,000 1.8680 4.65%
2007-12-04 0 0.430 0.430 0.510 0.420 0.420 12,000 5,040 0.4200 1.720 1.720 2.040 1.680 1.680 3,000 1.6800 -14.00%
2007-12-03 0 0.500 0.435 0.500 - - 0 0 - 2.000 1.740 2.000 - - 0 - 0.00%
2007-11-30 0 0.500 0.420 0.500 - - 0 0 - 2.000 1.680 2.000 - - 0 - 0.00%
2007-11-29 0 0.500 0.405 0.500 - - 0 0 - 2.000 1.620 2.000 - - 0 - 0.00%
2007-11-28 0 0.500 0.425 0.500 0.500 0.500 8,000 4,000 0.5000 2.000 1.700 2.000 2.000 2.000 2,000 2.0000 19.05%
2007-11-27 0 0.420 0.420 0.530 0.400 0.405 48,000 19,400 0.4042 1.680 1.680 2.120 1.600 1.620 12,000 1.6167 -4.55%
2007-11-26 0 0.440 0.430 0.495 0.395 0.485 112,000 50,580 0.4516 1.760 1.720 1.980 1.580 1.940 28,000 1.8064 2.33%
2007-11-23 0 0.430 0.420 0.530 - - 0 0 - 1.720 1.680 2.120 - - 0 - 0.00%
2007-11-22 0 0.430 0.415 0.530 - - 0 0 - 1.720 1.660 2.120 - - 0 - 0.00%
2007-11-21 0 0.430 0.420 - - - 0 0 - 1.720 1.680 - - - 0 - 0.00%
2007-11-20 0 0.430 0.430 0.480 0.430 0.430 80,000 34,400 0.4300 1.720 1.720 1.920 1.720 1.720 20,000 1.7200 -5.49%
2007-11-19 0 0.455 0.450 0.490 0.455 0.455 100,000 45,500 0.4550 1.820 1.800 1.960 1.820 1.820 25,000 1.8200 -3.19%
2007-11-16 0 0.470 0.460 0.500 - - 0 0 - 1.880 1.840 2.000 - - 0 - 0.00%
2007-11-15 0 0.470 0.460 0.490 0.470 0.485 212,000 99,700 0.4703 1.880 1.840 1.960 1.880 1.940 53,000 1.8811 -4.08%
2007-11-14 0 0.490 0.465 0.500 0.490 0.530 288,000 139,860 0.4856 1.960 1.860 2.000 1.960 2.120 72,000 1.9425 8.89%
2007-11-13 0 0.450 0.450 0.495 0.450 0.450 20,000 9,000 0.4500 1.800 1.800 1.980 1.800 1.800 5,000 1.8000 -2.17%
2007-11-12 0 0.460 0.450 0.475 0.450 0.460 128,000 57,680 0.4506 1.840 1.800 1.900 1.800 1.840 32,000 1.8025 -1.08%
2007-11-09 0 0.465 0.465 0.490 0.440 0.485 420,000 192,400 0.4581 1.860 1.860 1.960 1.760 1.940 105,000 1.8324 0.00%
2007-11-08 0 0.465 0.445 0.495 - - 0 0 - 1.860 1.780 1.980 - - 0 - 0.00%
2007-11-07 0 0.465 0.445 0.470 - - 0 0 - 1.860 1.780 1.880 - - 0 - 0.00%
2007-11-06 0 0.465 0.430 0.490 - - 0 0 - 1.860 1.720 1.960 - - 0 - 0.00%
2007-11-05 0 0.465 0.420 0.490 0.455 0.465 240,000 111,000 0.4625 1.860 1.680 1.960 1.820 1.860 60,000 1.8500 -3.12%
2007-11-02 0 0.480 0.470 0.490 0.480 0.530 368,000 179,200 0.4870 1.920 1.880 1.960 1.920 2.120 92,000 1.9478 0.00%
2007-11-01 0 0.480 0.430 0.480 0.440 0.480 92,000 40,960 0.4452 1.920 1.720 1.920 1.760 1.920 23,000 1.7809 11.63%
2007-10-31 0 0.430 0.430 0.480 0.430 0.490 80,000 35,700 0.4463 1.720 1.720 1.920 1.720 1.960 20,000 1.7850 -12.24%
2007-10-30 0 0.490 0.420 0.490 0.430 0.490 340,000 148,020 0.4354 1.960 1.680 1.960 1.720 1.960 85,000 1.7414 11.36%
2007-10-29 0 0.440 0.440 0.520 0.440 0.450 160,000 71,200 0.4450 1.760 1.760 2.080 1.760 1.800 40,000 1.7800 -3.30%
2007-10-26 0 0.455 0.430 0.520 0.455 0.465 180,000 83,120 0.4618 1.820 1.720 2.080 1.820 1.860 45,000 1.8471 -1.09%
2007-10-25 0 0.460 0.455 0.490 0.450 0.530 204,000 98,980 0.4852 1.840 1.820 1.960 1.800 2.120 51,000 1.9408 5.75%
2007-10-24 0 0.435 0.405 0.530 0.435 0.470 672,000 301,820 0.4491 1.740 1.620 2.120 1.740 1.880 168,000 1.7965 -11.22%
2007-10-23 0 0.490 0.470 0.510 0.490 0.495 44,000 21,580 0.4905 1.960 1.880 2.040 1.960 1.980 11,000 1.9618 -5.77%
2007-10-22 0 0.520 0.520 0.540 0.430 0.540 112,000 58,640 0.5236 2.080 2.080 2.160 1.720 2.160 28,000 2.0943 -7.14%
2007-10-18 0 0.560 0.520 0.560 0.480 0.560 372,000 186,460 0.5012 2.240 2.080 2.240 1.920 2.240 93,000 2.0049 36.59%
2007-10-17 0 0.410 0.410 0.445 0.380 0.425 312,000 129,440 0.4149 1.640 1.640 1.780 1.520 1.700 78,000 1.6595 -8.89%
2007-10-16 0 0.450 0.420 0.470 - - 0 0 - 1.800 1.680 1.880 - - 0 - 0.00%
2007-10-15 0 0.450 0.420 0.450 - - 0 0 - 1.800 1.680 1.800 - - 0 - 0.00%
2007-10-12 0 0.450 0.435 0.450 0.440 0.465 968,000 433,360 0.4477 1.800 1.740 1.800 1.760 1.860 242,000 1.7907 -11.76%
2007-10-11 0 0.510 0.450 0.510 0.475 0.520 306,000 146,500 0.4788 2.040 1.800 2.040 1.900 2.080 76,500 1.9150 6.25%
2007-10-10 0 0.480 0.450 0.490 0.410 0.480 16,000 7,200 0.4500 1.920 1.800 1.960 1.640 1.920 4,000 1.8000 17.07%
2007-10-09 0 0.410 0.410 0.475 - - 0 0 - 1.640 1.640 1.900 - - 0 - 1.23%
2007-10-08 0 0.405 0.475 0.480 0.400 0.410 148,000 59,600 0.4027 1.620 1.900 1.920 1.600 1.640 37,000 1.6108 -17.35%
2007-10-05 0 0.490 0.475 0.500 0.350 0.500 24,000 10,460 0.4358 1.960 1.900 2.000 1.400 2.000 6,000 1.7433 3.16%
2007-10-04 0 0.475 0.435 0.485 0.470 0.530 160,000 79,140 0.4946 1.900 1.740 1.940 1.880 2.120 40,000 1.9785 1.06%
2007-10-03 0 0.470 0.400 0.470 0.470 0.470 100,000 40,560 0.4056 1.880 1.600 1.880 1.880 1.880 25,000 1.6224 28.77%
2007-10-02 0 0.365 0.365 0.470 0.360 0.430 128,000 48,040 0.3753 1.460 1.460 1.880 1.440 1.720 32,000 1.5013 -15.12%
2007-09-28 0 0.430 0.430 0.450 - - 0 0 - 1.720 1.720 1.800 - - 0 - 0.00%
2007-09-27 0 0.430 0.405 0.445 0.430 0.430 20,000 8,600 0.4300 1.720 1.620 1.780 1.720 1.720 5,000 1.7200 -4.44%
2007-09-25 0 0.450 0.445 0.500 0.420 0.450 116,000 51,320 0.4424 1.800 1.780 2.000 1.680 1.800 29,000 1.7697 0.00%
2007-09-24 0 0.450 0.425 0.475 0.415 0.500 536,000 254,800 0.4754 1.800 1.700 1.900 1.660 2.000 134,000 1.9015 -18.18%
2007-09-21 0 0.550 0.530 0.550 0.500 0.570 296,000 154,920 0.5234 2.200 2.120 2.200 2.000 2.280 74,000 2.0935 -3.51%
2007-09-20 0 0.570 0.570 0.580 0.500 0.560 848,000 447,720 0.5280 2.280 2.280 2.320 2.000 2.240 212,000 2.1119 1.79%
2007-09-19 0 0.560 0.560 0.580 0.540 0.620 416,000 238,680 0.5738 2.240 2.240 2.320 2.160 2.480 104,000 2.2950 3.70%
2007-09-18 0 0.540 0.520 0.550 0.500 0.540 136,000 69,200 0.5088 2.160 2.080 2.200 2.000 2.160 34,000 2.0353 -1.82%
2007-09-17 0 0.550 0.510 0.560 0.540 0.550 212,000 115,600 0.5453 2.200 2.040 2.240 2.160 2.200 53,000 2.1811 0.00%
2007-09-14 0 0.550 0.510 0.550 0.500 0.560 672,000 346,160 0.5151 2.200 2.040 2.200 2.000 2.240 168,000 2.0605 5.77%
2007-09-13 0 0.520 0.450 0.520 0.520 0.520 300,000 156,000 0.5200 2.080 1.800 2.080 2.080 2.080 75,000 2.0800 7.22%
2007-09-12 0 0.485 0.500 0.530 - - 0 0 - 1.940 2.000 2.120 - - 0 - 0.00%
2007-09-11 0 0.485 0.470 0.500 - - 0 0 - 1.940 1.880 2.000 - - 0 - 0.00%
2007-09-10 0 0.485 0.450 0.580 - - 0 0 - 1.940 1.800 2.320 - - 0 - 0.00%
2007-09-07 0 0.485 0.455 0.495 0.485 0.485 20,000 9,700 0.4850 1.940 1.820 1.980 1.940 1.940 5,000 1.9400 5.43%
2007-09-06 0 0.460 0.460 0.500 0.445 0.450 200,000 89,640 0.4482 1.840 1.840 2.000 1.780 1.800 50,000 1.7928 -5.15%
2007-09-05 0 0.485 0.465 0.485 0.480 0.500 408,000 198,840 0.4874 1.940 1.860 1.940 1.920 2.000 102,000 1.9494 2.11%
2007-09-04 0 0.475 0.475 0.520 0.450 0.450 208,000 93,600 0.4500 1.900 1.900 2.080 1.800 1.800 52,000 1.8000 1.06%
2007-09-03 0 0.470 0.470 0.500 0.470 0.470 44,000 20,680 0.4700 1.880 1.880 2.000 1.880 1.880 11,000 1.8800 -6.00%
2007-08-31 0 0.500 0.475 0.530 - - 0 0 - 2.000 1.900 2.120 - - 0 - 0.00%
2007-08-30 0 0.500 0.465 0.540 - - 16,000 8,000 0.5000 2.000 1.860 2.160 - - 4,000 2.0000 0.00%
2007-08-29 0 0.500 0.500 0.520 0.500 0.520 328,000 166,120 0.5065 2.000 2.000 2.080 2.000 2.080 82,000 2.0259 0.00%
2007-08-28 0 0.500 0.500 0.520 0.500 0.530 68,000 34,760 0.5112 2.000 2.000 2.080 2.000 2.120 17,000 2.0447 3.09%
2007-08-27 0 0.485 0.480 0.510 0.485 0.520 96,000 49,140 0.5119 1.940 1.920 2.040 1.940 2.080 24,000 2.0475 4.30%
2007-08-24 0 0.465 0.465 0.500 0.430 0.480 80,000 36,280 0.4535 1.860 1.860 2.000 1.720 1.920 20,000 1.8140 -5.10%
2007-08-23 0 0.490 0.460 0.490 0.415 0.510 80,000 39,480 0.4935 1.960 1.840 1.960 1.660 2.040 20,000 1.9740 0.00%
2007-08-22 0 0.490 0.450 0.500 0.440 0.510 56,000 28,200 0.5036 1.960 1.800 2.000 1.760 2.040 14,000 2.0143 5.38%
2007-08-21 0 0.465 0.465 0.500 0.465 0.520 60,000 29,400 0.4900 1.860 1.860 2.000 1.860 2.080 15,000 1.9600 -4.12%
2007-08-20 0 0.485 0.450 0.530 - - 0 0 - 1.940 1.800 2.120 - - 0 - 0.00%
2007-08-17 0 0.485 0.485 0.490 0.370 0.510 268,000 116,300 0.4340 1.940 1.940 1.960 1.480 2.040 67,000 1.7358 -3.00%
2007-08-16 0 0.500 0.495 0.530 0.500 0.560 272,000 147,520 0.5424 2.000 1.980 2.120 2.000 2.240 68,000 2.1694 -1.96%
2007-08-15 0 0.510 0.510 0.560 0.500 0.510 240,000 121,480 0.5062 2.040 2.040 2.240 2.000 2.040 60,000 2.0247 -8.93%
2007-08-14 0 0.560 0.520 0.560 0.450 0.560 712,000 384,560 0.5401 2.240 2.080 2.240 1.800 2.240 178,000 2.1604 13.13%
2007-08-13 0 0.495 0.480 0.580 - - 0 0 - 1.980 1.920 2.320 - - 0 - 0.00%
2007-08-10 0 0.495 0.495 0.550 0.445 0.540 176,000 83,980 0.4772 1.980 1.980 2.200 1.780 2.160 44,000 1.9086 -1.00%
2007-08-09 0 0.500 0.475 0.550 0.490 0.610 1,004,000 551,440 0.5492 2.000 1.900 2.200 1.960 2.440 251,000 2.1970 5.26%
2007-08-08 0 0.475 0.445 0.475 0.400 0.475 48,000 21,040 0.4383 1.900 1.780 1.900 1.600 1.900 12,000 1.7533 13.10%
2007-08-07 0 0.420 0.420 0.460 0.400 0.550 392,000 188,440 0.4807 1.680 1.680 1.840 1.600 2.200 98,000 1.9229 -17.65%
2007-08-06 0 0.510 0.510 0.580 0.500 0.560 332,000 176,000 0.5301 2.040 2.040 2.320 2.000 2.240 83,000 2.1205 -8.93%
2007-08-03 0 0.560 0.550 0.600 0.530 0.600 264,000 150,720 0.5709 2.240 2.200 2.400 2.120 2.400 66,000 2.2836 0.00%
2007-08-02 0 0.560 0.630 0.640 0.550 0.600 412,000 239,560 0.5815 2.240 2.520 2.560 2.200 2.400 103,000 2.3258 -9.68%
2007-08-01 0 0.620 0.620 0.630 0.560 0.650 1,044,000 637,520 0.6107 2.480 2.480 2.520 2.240 2.600 261,000 2.4426 -4.62%
2007-07-31 0 0.650 0.630 0.670 0.640 0.680 508,000 339,040 0.6674 2.600 2.520 2.680 2.560 2.720 127,000 2.6696 3.17%
2007-07-30 0 0.630 0.630 0.680 0.620 0.620 83,572 51,565 0.6170 2.520 2.520 2.720 2.480 2.480 20,893 2.4681 0.00%
2007-07-27 0 0.630 0.630 0.660 0.600 0.660 492,000 312,840 0.6359 2.520 2.520 2.640 2.400 2.640 123,000 2.5434 -1.56%
2007-07-26 0 0.640 0.640 0.650 0.620 0.690 2,932,000 1,872,080 0.6385 2.560 2.560 2.600 2.480 2.760 733,000 2.5540 0.00%
2007-07-25 0 0.640 0.640 0.660 0.630 0.690 2,192,000 1,432,520 0.6535 2.560 2.560 2.640 2.520 2.760 548,000 2.6141 -8.57%
2007-07-24 0 0.700 0.670 0.710 0.680 0.850 5,976,000 4,544,160 0.7604 2.800 2.680 2.840 2.720 3.400 1,494,000 3.0416 -10.26%
2007-07-23 0 0.780 0.790 0.800 0.640 0.900 8,136,000 5,906,760 0.7260 3.120 3.160 3.200 2.560 3.600 2,034,000 2.9040 14.71%
2007-07-20 0 0.680 0.660 0.680 0.630 0.720 4,136,000 2,773,000 0.6705 2.720 2.640 2.720 2.520 2.880 1,034,000 2.6818 13.33%
2007-07-19 0 0.600 0.590 0.620 0.600 0.700 1,868,000 1,156,440 0.6191 2.400 2.360 2.480 2.400 2.800 467,000 2.4763 -14.29%
2007-07-18 0 0.700 0.680 0.720 0.700 0.720 1,295,572 908,678 0.7014 2.800 2.720 2.880 2.800 2.880 323,893 2.8055 0.00%
2007-07-17 0 0.700 0.690 0.700 0.680 0.730 1,072,000 749,000 0.6987 2.800 2.760 2.800 2.720 2.920 268,000 2.7948 1.45%
2007-07-16 0 0.690 0.670 0.690 0.680 0.710 640,000 444,800 0.6950 2.760 2.680 2.760 2.720 2.840 160,000 2.7800 -1.43%
2007-07-13 0 0.700 0.690 0.710 0.680 0.710 592,000 415,640 0.7021 2.800 2.760 2.840 2.720 2.840 148,000 2.8084 2.94%
2007-07-12 0 0.680 0.680 0.690 0.670 0.720 980,000 673,840 0.6876 2.720 2.720 2.760 2.680 2.880 245,000 2.7504 -2.86%
2007-07-11 0 0.700 0.690 0.710 0.680 0.720 2,064,000 1,457,880 0.7063 2.800 2.760 2.840 2.720 2.880 516,000 2.8253 -2.78%
2007-07-10 0 0.720 0.680 0.720 0.690 0.760 1,112,000 795,040 0.7150 2.880 2.720 2.880 2.760 3.040 278,000 2.8599 -2.70%
2007-07-09 0 0.740 0.720 0.740 0.710 0.780 1,144,000 831,800 0.7271 2.960 2.880 2.960 2.840 3.120 286,000 2.9084 2.78%
2007-07-06 0 0.720 0.660 0.720 0.710 0.720 80,000 57,480 0.7185 2.880 2.640 2.880 2.840 2.880 20,000 2.8740 1.41%
2007-07-05 0 0.710 0.670 0.710 0.700 0.730 476,000 341,560 0.7176 2.840 2.680 2.840 2.800 2.920 119,000 2.8703 -1.39%
2007-07-04 0 0.720 0.700 0.750 0.690 0.750 592,000 424,400 0.7169 2.880 2.800 3.000 2.760 3.000 148,000 2.8676 -4.00%
2007-07-03 0 0.750 0.750 0.820 0.740 0.760 260,000 195,400 0.7515 3.000 3.000 3.280 2.960 3.040 65,000 3.0062 -6.25%
2007-06-29 0 0.800 0.760 0.800 0.800 0.800 260,000 208,000 0.8000 3.200 3.040 3.200 3.200 3.200 65,000 3.2000 -2.44%
2007-06-28 0 0.820 0.820 0.840 0.820 0.820 92,000 74,640 0.8113 3.280 3.280 3.360 3.280 3.280 23,000 3.2452 1.23%
2007-06-27 0 0.810 0.810 0.850 0.810 0.810 72,000 58,320 0.8100 3.240 3.240 3.400 3.240 3.240 18,000 3.2400 -5.81%
2007-06-26 0 0.860 0.830 0.850 0.840 0.890 416,000 359,960 0.8653 3.440 3.320 3.400 3.360 3.560 104,000 3.4612 -4.44%
2007-06-25 0 0.900 0.890 0.900 0.790 0.900 1,852,000 1,594,880 0.8612 3.600 3.560 3.600 3.160 3.600 463,000 3.4447 7.14%
2007-06-22 0 0.840 0.840 0.900 0.840 0.910 704,000 617,000 0.8764 3.360 3.360 3.600 3.360 3.640 176,000 3.5057 -6.67%
2007-06-21 0 0.900 0.870 0.900 0.850 0.900 864,000 761,440 0.8813 3.600 3.480 3.600 3.400 3.600 216,000 3.5252 8.43%
2007-06-20 0 0.830 0.810 0.860 0.830 0.920 532,000 475,320 0.8935 3.320 3.240 3.440 3.320 3.680 133,000 3.5738 -7.78%
2007-06-18 0 0.900 0.880 0.900 0.880 0.990 1,424,000 1,296,000 0.9101 3.600 3.520 3.600 3.520 3.960 356,000 3.6404 -4.26%
2007-06-15 0 0.940 0.910 0.980 0.820 0.940 1,068,000 941,800 0.8818 3.760 3.640 3.920 3.280 3.760 267,000 3.5273 10.59%
2007-06-14 0 0.850 0.850 0.880 0.840 0.880 536,000 453,800 0.8466 3.400 3.400 3.520 3.360 3.520 134,000 3.3866 -3.41%
2007-06-13 0 0.880 0.860 0.880 0.830 0.880 704,000 607,160 0.8624 3.520 3.440 3.520 3.320 3.520 176,000 3.4498 0.00%
2007-06-12 0 0.880 0.870 0.910 0.770 0.930 1,860,600 1,620,384 0.8709 3.520 3.480 3.640 3.080 3.720 465,150 3.4836 4.76%
2007-06-11 0 0.840 0.800 0.840 0.730 0.840 908,000 726,120 0.7997 3.360 3.200 3.360 2.920 3.360 227,000 3.1988 15.07%
2007-06-08 0 0.730 0.720 0.750 0.680 0.770 648,000 467,280 0.7211 2.920 2.880 3.000 2.720 3.080 162,000 2.8844 4.29%
2007-06-07 0 0.700 0.700 0.730 0.690 0.740 824,000 581,720 0.7060 2.800 2.800 2.920 2.760 2.960 206,000 2.8239 2.94%
2007-06-06 0 0.680 0.660 0.700 0.650 0.690 336,000 222,240 0.6614 2.720 2.640 2.800 2.600 2.760 84,000 2.6457 3.03%
2007-06-05 0 0.660 0.630 0.680 0.590 0.680 144,000 92,760 0.6442 2.640 2.520 2.720 2.360 2.720 36,000 2.5767 -2.94%
2007-06-04 0 0.680 0.660 0.700 0.660 0.680 164,000 110,800 0.6756 2.720 2.640 2.800 2.640 2.720 41,000 2.7024 1.49%
2007-06-01 0 0.670 0.670 0.710 0.650 0.770 1,060,000 730,600 0.6892 2.680 2.680 2.840 2.600 3.080 265,000 2.7570 3.08%
2007-05-31 0 0.650 0.630 0.760 0.650 0.680 276,000 182,840 0.6625 2.600 2.520 3.040 2.600 2.720 69,000 2.6499 12.07%
2007-05-30 0 0.580 0.580 0.650 0.560 0.620 636,000 379,040 0.5960 2.320 2.320 2.600 2.240 2.480 159,000 2.3839 -6.45%
2007-05-29 0 0.620 0.600 0.640 0.560 0.620 544,000 326,320 0.5999 2.480 2.400 2.560 2.240 2.480 136,000 2.3994 0.00%
2007-05-28 0 0.620 0.610 0.640 0.560 0.660 1,012,000 608,840 0.6016 2.480 2.440 2.560 2.240 2.640 253,000 2.4065 5.08%
2007-05-25 0 0.590 0.570 0.590 0.530 0.590 800,000 453,600 0.5670 2.360 2.280 2.360 2.120 2.360 200,000 2.2680 3.51%
2007-05-23 0 0.570 0.550 0.580 0.530 0.700 2,072,000 1,200,560 0.5794 2.280 2.200 2.320 2.120 2.800 518,000 2.3177 -14.93%
2007-05-22 0 0.670 0.650 0.670 0.650 0.670 440,000 290,280 0.6597 2.680 2.600 2.680 2.600 2.680 110,000 2.6389 -5.63%
2007-05-21 0 0.710 0.670 0.720 0.640 0.710 940,000 611,400 0.6504 2.840 2.680 2.880 2.560 2.840 235,000 2.6017 4.41%
2007-05-18 0 0.680 0.680 0.700 0.650 0.680 388,000 259,360 0.6685 2.720 2.720 2.800 2.600 2.720 97,000 2.6738 -4.23%
2007-05-17 0 0.710 0.710 0.720 0.700 0.720 320,000 225,400 0.7044 2.840 2.840 2.880 2.800 2.880 80,000 2.8175 5.97%
2007-05-16 0 0.670 0.670 0.700 0.670 0.680 172,000 115,640 0.6723 2.680 2.680 2.800 2.680 2.720 43,000 2.6893 -4.29%
2007-05-15 0 0.700 0.680 0.750 0.630 0.880 832,000 596,520 0.7170 2.800 2.720 3.000 2.520 3.520 208,000 2.8679 -10.26%
2007-05-14 0 0.780 0.730 0.780 0.560 0.780 1,596,000 1,027,720 0.6439 3.120 2.920 3.120 2.240 3.120 399,000 2.5757 41.82%
2007-05-11 0 0.550 0.540 0.560 0.500 0.520 556,000 282,680 0.5084 2.200 2.160 2.240 2.000 2.080 139,000 2.0337 13.40%
2007-05-10 0 0.485 0.485 0.520 0.460 0.480 112,000 52,960 0.4729 1.940 1.940 2.080 1.840 1.920 28,000 1.8914 7.78%
2007-05-09 0 0.450 0.440 0.460 0.450 0.450 32,000 14,400 0.4500 1.800 1.760 1.840 1.800 1.800 8,000 1.8000 0.00%
2007-05-08 0 0.450 0.440 0.460 - - 0 0 - 1.800 1.760 1.840 - - 0 - 0.00%
2007-05-07 0 0.450 0.450 0.460 0.440 0.480 1,648,000 734,640 0.4458 1.800 1.800 1.840 1.760 1.920 412,000 1.7831 -2.17%
2007-05-04 0 0.460 0.460 0.470 0.420 0.455 356,000 156,160 0.4387 1.840 1.840 1.880 1.680 1.820 89,000 1.7546 1.10%
2007-05-03 0 0.455 0.455 0.480 - - 0 0 - 1.820 1.820 1.920 - - 0 - 0.00%
2007-05-02 0 0.455 0.455 0.480 0.455 0.455 60,000 27,300 0.4550 1.820 1.820 1.920 1.820 1.820 15,000 1.8200 0.00%
2007-04-30 0 0.455 0.455 0.480 0.455 0.455 204,000 92,820 0.4550 1.820 1.820 1.920 1.820 1.820 51,000 1.8200 -6.19%
2007-04-27 0 0.485 0.460 0.490 - - 0 0 - 1.940 1.840 1.960 - - 0 - 0.00%
2007-04-26 0 0.485 0.485 0.500 0.470 0.470 100,000 47,000 0.4700 1.940 1.940 2.000 1.880 1.880 25,000 1.8800 3.19%
2007-04-25 0 0.470 0.470 0.500 0.470 0.475 224,000 105,640 0.4716 1.880 1.880 2.000 1.880 1.900 56,000 1.8864 -6.00%
2007-04-24 0 0.500 0.500 0.550 0.450 0.530 784,000 384,860 0.4909 2.000 2.000 2.200 1.800 2.120 196,000 1.9636 14.94%
2007-04-23 0 0.435 0.430 0.450 0.435 0.440 108,000 47,380 0.4387 1.740 1.720 1.800 1.740 1.760 27,000 1.7548 2.35%
2007-04-20 0 0.425 0.425 0.440 0.415 0.440 156,000 65,040 0.4169 1.700 1.700 1.760 1.660 1.760 39,000 1.6677 2.41%
2007-04-19 0 0.415 0.415 0.440 0.415 0.420 20,000 8,360 0.4180 1.660 1.660 1.760 1.660 1.680 5,000 1.6720 -5.68%
2007-04-18 0 0.440 0.440 0.450 0.420 0.420 92,000 38,640 0.4200 1.760 1.760 1.800 1.680 1.680 23,000 1.6800 2.33%
2007-04-17 0 0.430 0.430 0.445 0.430 0.450 304,000 135,180 0.4447 1.720 1.720 1.780 1.720 1.800 76,000 1.7787 -2.27%
2007-04-16 0 0.440 0.430 0.450 0.425 0.450 392,000 171,520 0.4376 1.760 1.720 1.800 1.700 1.800 98,000 1.7502 4.76%
2007-04-13 0 0.420 0.405 0.450 0.390 0.445 472,000 192,880 0.4086 1.680 1.620 1.800 1.560 1.780 118,000 1.6346 5.00%
2007-04-12 0 0.400 0.400 0.415 0.400 0.400 140,000 56,240 0.4017 1.600 1.600 1.660 1.600 1.600 35,000 1.6069 0.00%
2007-04-11 0 0.400 0.400 0.410 0.400 0.420 552,000 225,600 0.4087 1.600 1.600 1.640 1.600 1.680 138,000 1.6348 0.00%
2007-04-10 0 0.400 0.385 0.400 0.390 0.420 768,000 307,660 0.4006 1.600 1.540 1.600 1.560 1.680 192,000 1.6024 1.27%
2007-04-04 0 0.395 0.380 0.395 0.380 0.395 144,000 55,380 0.3846 1.580 1.520 1.580 1.520 1.580 36,000 1.5383 5.33%
2007-04-03 0 0.375 0.370 0.375 0.365 0.390 180,000 66,520 0.3696 1.500 1.480 1.500 1.460 1.560 45,000 1.4782 4.17%
2007-04-02 0 0.360 0.360 0.375 0.350 0.385 460,000 164,960 0.3586 1.440 1.440 1.500 1.400 1.540 115,000 1.4344 -2.70%
2007-03-30 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 1.480 1.480 1.540 1.480 1.480 10,000 1.4800 -5.13%
2007-03-29 0 0.390 0.375 0.390 0.390 0.390 116,000 45,240 0.3900 1.560 1.500 1.560 1.560 1.560 29,000 1.5600 0.00%
2007-03-28 0 0.390 0.390 0.395 0.360 0.395 980,000 371,780 0.3794 1.560 1.560 1.580 1.440 1.580 245,000 1.5175 11.43%
2007-03-27 0 0.350 0.335 0.350 0.350 0.360 104,000 37,040 0.3562 1.400 1.340 1.400 1.400 1.440 26,000 1.4246 -2.78%
2007-03-26 0 0.360 0.330 0.360 0.300 0.375 372,000 121,820 0.3275 1.440 1.320 1.440 1.200 1.500 93,000 1.3099 -4.00%
2007-03-23 0 0.375 0.335 0.375 0.335 0.390 384,000 139,740 0.3639 1.500 1.340 1.500 1.340 1.560 96,000 1.4556 2.74%
2007-03-22 0 0.365 0.365 0.400 0.365 0.410 892,000 335,660 0.3763 1.460 1.460 1.600 1.460 1.640 223,000 1.5052 -9.88%
2007-03-21 0 0.405 0.395 0.410 0.390 0.480 972,000 400,220 0.4117 1.620 1.580 1.640 1.560 1.920 243,000 1.6470 -7.95%
2007-03-20 0 0.440 0.395 0.440 0.395 0.440 120,000 49,000 0.4083 1.760 1.580 1.760 1.580 1.760 30,000 1.6333 0.00%
2007-03-19 0 0.440 0.435 0.440 0.380 0.480 600,000 249,020 0.4150 1.760 1.740 1.760 1.520 1.920 150,000 1.6601 -10.20%
2007-03-16 0 0.490 0.435 0.475 0.430 0.570 1,948,000 898,440 0.4612 1.960 1.740 1.900 1.720 2.280 487,000 1.8448 -14.04%
2007-03-15 0 0.570 0.510 0.570 0.300 0.590 5,328,000 2,377,660 0.4463 2.280 2.040 2.280 1.200 2.360 1,332,000 1.7850 100.00%
2007-03-14 0 0.285 0.285 0.300 0.250 0.285 888,000 244,140 0.2749 1.140 1.140 1.200 1.000 1.140 222,000 1.0997 1.79%
2007-03-13 0 0.280 0.260 0.280 0.260 0.280 248,000 66,120 0.2666 1.120 1.040 1.120 1.040 1.120 62,000 1.0665 12.00%
2007-03-12 0 0.250 0.245 0.270 0.244 0.250 284,000 70,616 0.2486 1.000 0.980 1.080 0.976 1.000 71,000 0.9946 0.00%
2007-03-09 0 0.250 0.250 0.280 0.250 0.250 68,000 17,000 0.2500 1.000 1.000 1.120 1.000 1.000 17,000 1.0000 0.00%
2007-03-08 0 0.250 0.250 0.295 0.243 0.243 48,000 11,664 0.2430 1.000 1.000 1.180 0.972 0.972 12,000 0.9720 0.00%
2007-03-07 0 0.250 0.250 0.290 0.250 0.250 64,000 16,000 0.2500 1.000 1.000 1.160 1.000 1.000 16,000 1.0000 0.00%
2007-03-06 0 0.250 0.250 0.260 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2007-03-05 0 0.250 0.250 0.265 0.240 0.250 124,000 30,920 0.2494 1.000 1.000 1.060 0.960 1.000 31,000 0.9974 -7.41%
2007-03-02 0 0.270 0.250 0.270 0.250 0.270 368,000 96,440 0.2621 1.080 1.000 1.080 1.000 1.080 92,000 1.0483 3.85%
2007-03-01 0 0.260 0.260 0.295 0.255 0.265 60,000 15,740 0.2623 1.040 1.040 1.180 1.020 1.060 15,000 1.0493 -7.14%
2007-02-28 0 0.280 0.250 0.290 0.250 0.280 288,000 78,480 0.2725 1.120 1.000 1.160 1.000 1.120 72,000 1.0900 7.69%
2007-02-27 0 0.260 0.255 0.270 0.260 0.260 44,000 11,520 0.2618 1.040 1.020 1.080 1.040 1.040 11,000 1.0473 -3.70%
2007-02-26 0 0.270 0.270 0.280 0.265 0.295 512,000 139,480 0.2724 1.080 1.080 1.120 1.060 1.180 128,000 1.0897 3.85%
2007-02-23 0 0.260 0.255 0.280 0.250 0.260 356,000 91,620 0.2574 1.040 1.020 1.120 1.000 1.040 89,000 1.0294 0.00%
2007-02-22 0 0.260 0.250 0.260 0.260 0.270 436,000 113,580 0.2605 1.040 1.000 1.040 1.040 1.080 109,000 1.0420 -3.70%
2007-02-21 0 0.270 0.260 0.270 0.270 0.295 236,000 66,020 0.2797 1.080 1.040 1.080 1.080 1.180 59,000 1.1190 5.88%
2007-02-16 0 0.255 0.255 0.265 0.255 0.300 380,000 104,460 0.2749 1.020 1.020 1.060 1.020 1.200 95,000 1.0996 -12.07%
2007-02-15 0 0.290 0.270 0.290 0.250 0.350 1,860,000 501,860 0.2698 1.160 1.080 1.160 1.000 1.400 465,000 1.0793 -17.14%
2007-02-14 0 0.350 0.330 0.345 0.300 0.420 3,040,000 1,112,320 0.3659 1.400 1.320 1.380 1.200 1.680 760,000 1.4636 100.00%
2007-02-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-01-31 0 0.175 0.175 0.239 0.175 0.175 140,000 24,580 0.1756 0.700 0.700 0.956 0.700 0.700 35,000 0.7023 -2.23%
2007-01-30 0 0.179 0.170 0.184 - - 0 0 - 0.716 0.680 0.736 - - 0 - 0.00%
2007-01-29 0 0.179 0.169 0.179 0.179 0.179 280,000 50,120 0.1790 0.716 0.676 0.716 0.716 0.716 70,000 0.7160 0.00%
2007-01-26 0 0.179 0.168 0.179 0.167 0.180 196,000 34,424 0.1756 0.716 0.672 0.716 0.668 0.720 49,000 0.7025 5.29%
2007-01-25 0 0.170 0.160 0.300 0.160 0.180 940,000 161,040 0.1713 0.680 0.640 1.200 0.640 0.720 235,000 0.6853 4.29%
2007-01-24 0 0.163 0.163 0.300 0.161 0.178 1,096,000 187,684 0.1712 0.652 0.652 1.200 0.644 0.712 274,000 0.6850 8.67%
2007-01-23 0 0.150 - 0.170 0.150 0.170 560,000 88,340 0.1578 0.600 - 0.680 0.600 0.680 140,000 0.6310 -21.05%
2007-01-22 0 0.190 0.190 0.300 0.141 0.151 208,000 30,308 0.1457 0.760 0.760 1.200 0.564 0.604 52,000 0.5828 -5.00%
2007-01-19 0 0.200 0.141 0.300 - - 0 0 - 0.800 0.564 1.200 - - 0 - 0.00%
2007-01-18 0 0.200 0.141 0.300 - - 0 0 - 0.800 0.564 1.200 - - 0 - 0.00%
2007-01-17 0 0.200 0.120 0.300 - - 0 0 - 0.800 0.480 1.200 - - 0 - 0.00%
2007-01-16 0 0.200 0.200 0.280 0.200 0.200 112,000 22,400 0.2000 0.800 0.800 1.120 0.800 0.800 28,000 0.8000 11.11%
2007-01-15 0 0.180 0.180 0.199 - - 0 0 - 0.720 0.720 0.796 - - 0 - 0.00%
2007-01-12 0 0.180 0.160 0.200 0.180 0.180 80,000 14,400 0.1800 0.720 0.640 0.800 0.720 0.720 20,000 0.7200 -10.00%
2007-01-11 0 0.200 0.180 0.300 - - 0 0 - 0.800 0.720 1.200 - - 0 - 0.00%
2007-01-10 0 0.200 0.180 0.300 - - 0 0 - 0.800 0.720 1.200 - - 0 - 0.00%
2007-01-09 0 0.200 0.200 0.300 0.181 0.181 4,000 724 0.1810 0.800 0.800 1.200 0.724 0.724 1,000 0.7240 -4.76%
2007-01-08 0 0.210 0.190 0.210 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2007-01-05 0 0.210 0.210 0.255 0.161 0.161 4,000 644 0.1610 0.840 0.840 1.020 0.644 0.644 1,000 0.6440 -19.23%
2007-01-04 0 0.260 0.171 0.280 - - 0 0 - 1.040 0.684 1.120 - - 0 - 0.00%
2007-01-03 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2007-01-02 0 0.260 0.150 0.280 - - 0 0 - 1.040 0.600 1.120 - - 0 - 0.00%
2006-12-29 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-28 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-27 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-22 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-21 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-20 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-19 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-18 0 0.260 0.232 0.900 - - 0 0 - 1.040 0.928 3.600 - - 0 - 0.00%
2006-12-15 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-14 0 0.260 0.232 0.900 - - 0 0 - 1.040 0.928 3.600 - - 0 - 0.00%
2006-12-13 0 0.260 0.232 0.350 - - 0 0 - 1.040 0.928 1.400 - - 0 - 0.00%
2006-12-12 0 0.260 0.201 0.350 - - 0 0 - 1.040 0.804 1.400 - - 0 - 0.00%
2006-12-11 0 0.260 0.150 0.360 - - 0 0 - 1.040 0.600 1.440 - - 0 - 0.00%
2006-12-08 0 0.260 0.150 - - - 0 0 - 1.040 0.600 - - - 0 - 0.00%
2006-12-07 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-06 0 0.260 0.150 - - - 0 0 - 1.040 0.600 - - - 0 - 0.00%
2006-12-05 0 0.260 0.150 - - - 0 0 - 1.040 0.600 - - - 0 - 0.00%
2006-12-04 0 0.260 0.150 0.900 - - 0 0 - 1.040 0.600 3.600 - - 0 - 0.00%
2006-12-01 0 0.260 0.160 0.400 - - 0 0 - 1.040 0.640 1.600 - - 0 - 0.00%
2006-11-30 0 0.260 0.160 0.900 - - 0 0 - 1.040 0.640 3.600 - - 0 - 0.00%
2006-11-29 0 0.260 0.232 0.450 - - 0 0 - 1.040 0.928 1.800 - - 0 - 0.00%
2006-11-28 0 0.260 0.203 0.900 0.260 0.260 20,000 5,200 0.2600 1.040 0.812 3.600 1.040 1.040 5,000 1.0400 0.00%
2006-11-27 0 0.260 0.201 0.400 - - 0 0 - 1.040 0.804 1.600 - - 0 - 0.00%
2006-11-24 0 0.260 0.201 0.900 - - 0 0 - 1.040 0.804 3.600 - - 0 - 0.00%
2006-11-23 0 0.260 0.260 0.900 0.260 0.260 12,000 3,120 0.2600 1.040 1.040 3.600 1.040 1.040 3,000 1.0400 0.00%
2006-11-22 0 0.260 0.180 0.900 - - 0 0 - 1.040 0.720 3.600 - - 0 - 0.00%
2006-11-21 0 0.260 0.180 0.900 - - 0 0 - 1.040 0.720 3.600 - - 0 - 0.00%
2006-11-20 0 0.260 0.180 0.900 - - 0 0 - 1.040 0.720 3.600 - - 0 - 0.00%
2006-11-17 0 0.260 0.180 0.900 - - 0 0 - 1.040 0.720 3.600 - - 0 - 0.00%
2006-11-16 0 0.260 0.200 0.900 - - 0 0 - 1.040 0.800 3.600 - - 0 - 0.00%
2006-11-15 0 0.260 0.241 0.900 0.260 0.260 20,000 5,200 0.2600 1.040 0.964 3.600 1.040 1.040 5,000 1.0400 0.00%
2006-11-14 0 0.260 0.243 0.350 0.260 0.260 4,000 1,040 0.2600 1.040 0.972 1.400 1.040 1.040 1,000 1.0400 5.69%
2006-11-13 0 0.246 0.239 0.350 - - 0 0 - 0.984 0.956 1.400 - - 0 - 0.00%
2006-11-10 0 0.246 0.241 0.350 - - 0 0 - 0.984 0.964 1.400 - - 0 - 0.00%
2006-11-09 0 0.246 0.246 0.350 - - 0 0 - 0.984 0.984 1.400 - - 0 - 2.07%
2006-11-08 0 0.241 0.241 0.350 - - 0 0 - 0.964 0.964 1.400 - - 0 - 0.42%
2006-11-07 0 0.240 0.240 0.700 0.200 0.200 20,000 4,000 0.2000 0.960 0.960 2.800 0.800 0.800 5,000 0.8000 -28.36%
2006-11-06 0 0.335 0.200 0.900 - - 0 0 - 1.340 0.800 3.600 - - 0 - 0.00%
2006-11-03 0 0.335 0.250 0.335 - - 0 0 - 1.340 1.000 1.340 - - 0 - 0.00%
2006-11-02 0 0.335 0.200 0.435 - - 0 0 - 1.340 0.800 1.740 - - 0 - 0.00%
2006-11-01 0 0.335 0.255 0.900 - - 0 0 - 1.340 1.020 3.600 - - 0 - 0.00%
2006-10-31 0 0.335 0.200 0.435 - - 0 0 - 1.340 0.800 1.740 - - 0 - 0.00%
2006-10-27 0 0.335 0.260 0.435 - - 0 0 - 1.340 1.040 1.740 - - 0 - 0.00%
2006-10-26 0 0.335 0.270 0.335 - - 0 0 - 1.340 1.080 1.340 - - 0 - 0.00%
2006-10-25 0 0.335 0.220 0.900 - - 0 0 - 1.340 0.880 3.600 - - 0 - 0.00%
2006-10-24 0 0.335 0.220 - - - 0 0 - 1.340 0.880 - - - 0 - 0.00%
2006-10-23 0 0.335 0.220 0.430 - - 0 0 - 1.340 0.880 1.720 - - 0 - 0.00%
2006-10-20 0 0.335 0.220 0.435 - - 0 0 - 1.340 0.880 1.740 - - 0 - 0.00%
2006-10-19 0 0.335 0.220 0.415 - - 0 0 - 1.340 0.880 1.660 - - 0 - 0.00%
2006-10-18 0 0.335 0.241 0.435 - - 0 0 - 1.340 0.964 1.740 - - 0 - 0.00%
2006-10-17 0 0.335 0.255 0.430 - - 0 0 - 1.340 1.020 1.720 - - 0 - 0.00%
2006-10-16 0 0.335 0.230 0.435 - - 0 0 - 1.340 0.920 1.740 - - 0 - 0.00%
2006-10-13 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-12 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-11 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-10 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-09 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-06 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-05 0 0.335 0.230 0.370 - - 0 0 - 1.340 0.920 1.480 - - 0 - 0.00%
2006-10-04 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-10-03 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-09-29 0 0.335 0.230 - - - 0 0 - 1.340 0.920 - - - 0 - 0.00%
2006-09-28 0 0.335 0.230 0.900 - - 0 0 - 1.340 0.920 3.600 - - 0 - 0.00%
2006-09-27 0 0.335 0.230 0.370 - - 0 0 - 1.340 0.920 1.480 - - 0 - 0.00%
2006-09-26 0 0.335 0.335 0.900 0.335 0.335 44,000 14,740 0.3350 1.340 1.340 3.600 1.340 1.340 11,000 1.3400 0.00%
2006-09-25 0 0.335 - 0.700 - - 0 0 - 1.340 - 2.800 - - 0 - 0.00%
2006-09-22 0 0.335 0.290 0.335 - - 0 0 - 1.340 1.160 1.340 - - 0 - -14.10%
2006-09-21 0 0.390 0.295 0.390 0.390 0.390 4,000 1,560 0.3900 1.560 1.180 1.560 1.560 1.560 1,000 1.5600 30.00%
2006-09-20 0 0.300 0.295 0.500 - - 0 0 - 1.200 1.180 2.000 - - 0 - 0.00%
2006-09-19 0 0.300 0.295 0.580 - - 0 0 - 1.200 1.180 2.320 - - 0 - 0.00%
2006-09-18 0 0.300 0.295 0.580 - - 0 0 - 1.200 1.180 2.320 - - 0 - 0.00%
2006-09-15 0 0.300 0.290 0.455 0.300 0.300 4,000 1,200 0.3000 1.200 1.160 1.820 1.200 1.200 1,000 1.2000 -16.67%
2006-09-14 0 0.360 0.310 0.395 0.330 0.360 72,000 24,360 0.3383 1.440 1.240 1.580 1.320 1.440 18,000 1.3533 -4.00%
2006-09-13 0 0.375 - 0.375 0.375 0.375 16,000 6,000 0.3750 1.500 - 1.500 1.500 1.500 4,000 1.5000 10.29%
2006-09-12 0 0.340 0.275 0.435 - - 0 0 - 1.360 1.100 1.740 - - 0 - 0.00%
2006-09-11 0 0.340 0.250 0.375 - - 0 0 - 1.360 1.000 1.500 - - 0 - 0.00%
2006-09-08 0 0.340 0.280 0.375 - - 0 0 - 1.360 1.120 1.500 - - 0 - 0.00%
2006-09-07 0 0.340 0.270 0.500 - - 0 0 - 1.360 1.080 2.000 - - 0 - 0.00%
2006-09-06 0 0.340 - 0.380 - - 0 0 - 1.360 - 1.520 - - 0 - 0.00%
2006-09-05 0 0.340 0.290 0.435 - - 0 0 - 1.360 1.160 1.740 - - 0 - 0.00%
2006-09-04 0 0.340 - 0.500 - - 0 0 - 1.360 - 2.000 - - 0 - 0.00%
2006-09-01 0 0.340 0.290 0.500 - - 0 0 - 1.360 1.160 2.000 - - 0 - 0.00%
2006-08-31 0 0.340 0.290 0.345 - - 0 0 - 1.360 1.160 1.380 - - 0 - 0.00%
2006-08-30 0 0.340 - 0.340 0.305 0.350 24,000 8,220 0.3425 1.360 - 1.360 1.220 1.400 6,000 1.3700 -5.56%
2006-08-29 0 0.360 0.265 0.360 - - 0 0 - 1.440 1.060 1.440 - - 0 - 0.00%
2006-08-28 0 0.360 - 0.395 - - 0 0 - 1.440 - 1.580 - - 0 - 0.00%
2006-08-25 0 0.360 0.445 0.450 - - 0 0 - 1.440 1.780 1.800 - - 0 - 0.00%
2006-08-24 0 0.360 - 0.360 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2006-08-23 0 0.360 0.300 0.365 - - 0 0 - 1.440 1.200 1.460 - - 0 - 0.00%
2006-08-22 0 0.360 - 0.375 - - 0 0 - 1.440 - 1.500 - - 0 - 0.00%
2006-08-21 0 0.360 - 0.450 - - 0 0 - 1.440 - 1.800 - - 0 - 0.00%
2006-08-18 0 0.360 0.310 0.360 - - 0 0 - 1.440 1.240 1.440 - - 0 - -1.37%
2006-08-17 0 0.365 0.270 0.450 - - 0 0 - 1.460 1.080 1.800 - - 0 - 0.00%
2006-08-16 0 0.365 0.300 0.365 0.365 0.365 40,000 14,600 0.3650 1.460 1.200 1.460 1.460 1.460 10,000 1.4600 0.00%
2006-08-15 0 0.365 0.280 0.365 0.365 0.365 20,000 7,300 0.3650 1.460 1.120 1.460 1.460 1.460 5,000 1.4600 4.29%
2006-08-14 0 0.350 0.300 0.370 0.300 0.350 16,000 5,400 0.3375 1.400 1.200 1.480 1.200 1.400 4,000 1.3500 32.08%
2006-08-11 0 0.265 0.265 0.340 - - 0 0 - 1.060 1.060 1.360 - - 0 - 6.00%
2006-08-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2006-08-09 0 0.250 0.320 0.350 0.250 0.250 4,000 1,000 0.2500 1.000 1.280 1.400 1.000 1.000 1,000 1.0000 -28.57%
2006-08-08 0 0.350 - 0.350 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2006-08-07 0 0.350 0.250 0.350 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2006-08-04 0 0.350 0.265 0.350 - - 0 0 - 1.400 1.060 1.400 - - 0 - 0.00%
2006-08-03 0 0.350 0.345 0.350 - - 0 0 - 1.400 1.380 1.400 - - 0 - 0.00%
2006-08-02 0 0.350 0.345 0.350 - - 0 0 - 1.400 1.380 1.400 - - 0 - 0.00%
2006-08-01 0 0.350 0.265 0.270 - - 0 0 - 1.400 1.060 1.080 - - 0 - 0.00%
2006-07-31 0 0.350 - 0.250 - - 0 0 - 1.400 - 1.000 - - 0 - 0.00%
2006-07-28 0 0.350 - 0.350 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2006-07-27 0 0.350 - 0.350 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2006-07-26 0 0.350 0.300 0.350 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2006-07-25 0 0.350 0.300 0.350 0.345 0.350 332,000 115,540 0.3480 1.400 1.200 1.400 1.380 1.400 83,000 1.3920 1.45%
2006-07-24 0 0.345 0.310 0.345 - - 0 0 - 1.380 1.240 1.380 - - 0 - -1.43%
2006-07-21 0 0.350 - 0.430 0.350 0.350 100,000 35,000 0.3500 1.400 - 1.720 1.400 1.400 25,000 1.4000 0.00%
2006-07-20 0 0.350 0.315 0.430 0.350 0.350 100,000 35,000 0.3500 1.400 1.260 1.720 1.400 1.400 25,000 1.4000 0.00%
2006-07-19 0 0.350 0.310 0.350 - - 0 0 - 1.400 1.240 1.400 - - 0 - 0.00%
2006-07-18 0 0.350 0.310 0.395 - - 0 0 - 1.400 1.240 1.580 - - 0 - 0.00%
2006-07-17 0 0.350 0.300 0.445 - - 0 0 - 1.400 1.200 1.780 - - 0 - 0.00%
2006-07-14 0 0.350 0.275 0.350 0.350 0.350 20,000 7,000 0.3500 1.400 1.100 1.400 1.400 1.400 5,000 1.4000 -5.41%
2006-07-13 0 0.370 0.350 0.460 - - 0 0 - 1.480 1.400 1.840 - - 0 - 0.00%
2006-07-12 0 0.370 0.265 0.445 0.350 0.370 128,000 46,260 0.3614 1.480 1.060 1.780 1.400 1.480 32,000 1.4456 5.71%
2006-07-11 0 0.350 0.350 0.365 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.00%
2006-07-10 0 0.350 0.350 0.370 - - 0 0 - 1.400 1.400 1.480 - - 0 - 0.00%
2006-07-07 0 0.350 0.350 0.365 0.350 0.350 40,000 14,000 0.3500 1.400 1.400 1.460 1.400 1.400 10,000 1.4000 -1.41%
2006-07-06 0 0.355 0.350 0.370 0.355 0.355 56,000 19,880 0.3550 1.420 1.400 1.480 1.420 1.420 14,000 1.4200 1.43%
2006-07-05 0 0.350 0.350 0.375 0.340 0.360 1,100,000 385,460 0.3504 1.400 1.400 1.500 1.360 1.440 275,000 1.4017 -22.22%
2006-07-04 0 0.450 0.345 0.480 - - 0 0 - 1.800 1.380 1.920 - - 0 - 0.00%
2006-07-03 0 0.450 0.300 - - - 0 0 - 1.800 1.200 - - - 0 - 0.00%
2006-06-30 0 0.450 0.400 - - - 0 0 - 1.800 1.600 - - - 0 - 0.00%
2006-06-29 0 0.450 0.300 - - - 0 0 - 1.800 1.200 - - - 0 - 0.00%
2006-06-28 0 0.450 0.330 0.500 0.450 0.450 12,000 5,400 0.4500 1.800 1.320 2.000 1.800 1.800 3,000 1.8000 -6.25%
2006-06-27 0 0.480 0.330 0.500 - - 0 0 - 1.920 1.320 2.000 - - 0 - 0.00%
2006-06-26 0 0.480 0.330 0.500 - - 0 0 - 1.920 1.320 2.000 - - 0 - 0.00%
2006-06-23 0 0.480 0.330 0.480 0.480 0.480 20,000 9,600 0.4800 1.920 1.320 1.920 1.920 1.920 5,000 1.9200 0.00%
2006-06-22 0 0.480 0.330 0.500 - - 0 0 - 1.920 1.320 2.000 - - 0 - 0.00%
2006-06-21 0 0.480 0.330 0.480 0.480 0.480 20,000 9,600 0.4800 1.920 1.320 1.920 1.920 1.920 5,000 1.9200 0.00%
2006-06-20 0 0.480 0.330 0.480 - - 0 0 - 1.920 1.320 1.920 - - 0 - 0.00%
2006-06-19 0 0.480 0.330 0.500 - - 0 0 - 1.920 1.320 2.000 - - 0 - 0.00%
2006-06-16 0 0.480 0.330 0.500 - - 0 0 - 1.920 1.320 2.000 - - 0 - 0.00%
2006-06-15 0 0.480 0.330 0.480 - - 0 0 - 1.920 1.320 1.920 - - 0 - 0.00%
2006-06-14 0 0.480 0.330 - 0.480 0.480 20,000 9,600 0.4800 1.920 1.320 - 1.920 1.920 5,000 1.9200 0.00%
2006-06-13 0 0.480 0.350 - 0.480 0.480 20,000 9,600 0.4800 1.920 1.400 - 1.920 1.920 5,000 1.9200 -4.00%
2006-06-12 0 0.500 0.450 - - - 0 0 - 2.000 1.800 - - - 0 - 0.00%
2006-06-09 0 0.500 0.350 - - - 0 0 - 2.000 1.400 - - - 0 - 0.00%
2006-06-08 0 0.500 0.350 - - - 0 0 - 2.000 1.400 - - - 0 - 0.00%
2006-06-07 0 0.500 0.480 - - - 0 0 - 2.000 1.920 - - - 0 - 0.00%
2006-06-06 0 0.500 0.480 0.500 0.500 0.500 12,000 6,000 0.5000 2.000 1.920 2.000 2.000 2.000 3,000 2.0000 1.42%
2006-06-05 0 0.493 0.480 0.500 - - 0 0 - 1.972 1.920 2.000 - - 0 - 0.00%
2006-06-02 0 0.493 0.480 0.500 - - 0 0 - 1.972 1.920 2.000 - - 0 - 0.10%
2006-06-01 0 0.500 0.480 - - - 0 0 - 1.970 1.891 - - - 0 - 0.00%
2006-05-30 0 0.500 0.380 - - - 0 0 - 1.970 1.497 - - - 0 - 0.00%
2006-05-29 0 0.500 0.380 - - - 0 0 - 1.970 1.497 - - - 0 - 0.00%
2006-05-26 0 0.500 0.480 0.500 0.500 0.500 12,000 6,000 0.5000 1.970 1.891 1.970 1.970 1.970 3,046 1.9700 4.17%
2006-05-25 0 0.480 0.350 0.500 - - 0 0 - 1.891 1.379 1.970 - - 0 - 0.00%
2006-05-24 0 0.480 0.350 0.500 - - 0 0 - 1.891 1.379 1.970 - - 0 - 0.00%
2006-05-23 0 0.480 0.450 0.500 - - 0 0 - 1.891 1.773 1.970 - - 0 - 0.00%
2006-05-22 0 0.480 0.350 0.500 - - 0 0 - 1.891 1.379 1.970 - - 0 - 0.00%
2006-05-19 0 0.480 0.350 0.500 - - 0 0 - 1.891 1.379 1.970 - - 0 - 0.00%
2006-05-18 0 0.480 0.350 0.560 - - 0 0 - 1.891 1.379 2.206 - - 0 - 0.00%
2006-05-17 0 0.480 0.350 0.500 0.480 0.480 20,000 9,600 0.4800 1.891 1.379 1.970 1.891 1.891 5,076 1.8912 -4.00%
2006-05-16 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-05-15 0 0.500 0.350 0.500 - - 0 0 - 1.970 1.379 1.970 - - 0 - 0.00%
2006-05-12 0 0.500 0.350 0.500 - - 0 0 - 1.970 1.379 1.970 - - 0 - 0.00%
2006-05-11 0 0.500 0.350 0.500 - - 0 0 - 1.970 1.379 1.970 - - 0 - 0.00%
2006-05-10 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2006-05-09 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2006-05-08 0 0.500 0.350 0.500 - - 0 0 - 1.970 1.379 1.970 - - 0 - 0.00%
2006-05-04 0 0.500 0.350 0.580 - - 0 0 - 1.970 1.379 2.285 - - 0 - 0.00%
2006-05-03 0 0.500 0.350 0.580 - - 0 0 - 1.970 1.379 2.285 - - 0 - 0.00%
2006-05-02 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-04-28 0 0.500 0.450 - 0.500 0.500 40,000 20,000 0.5000 1.970 1.773 - 1.970 1.970 10,152 1.9700 0.00%
2006-04-27 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-04-26 0 0.500 0.450 - 0.500 0.500 40,000 20,000 0.5000 1.970 1.773 - 1.970 1.970 10,152 1.9700 0.00%
2006-04-25 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-04-24 0 0.500 0.450 0.700 - - 0 0 - 1.970 1.773 2.758 - - 0 - 0.00%
2006-04-21 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-04-20 0 0.500 0.400 - - - 0 0 - 1.970 1.576 - - - 0 - 0.00%
2006-04-19 0 0.500 0.480 0.500 0.500 0.500 12,000 6,000 0.5000 1.970 1.891 1.970 1.970 1.970 3,046 1.9700 0.00%
2006-04-18 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-04-13 0 0.500 0.480 - - - 0 0 - 1.970 1.891 - - - 0 - 0.00%
2006-04-12 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2006-04-11 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2006-04-10 0 0.500 0.480 - - - 40,000 20,000 0.5000 1.970 1.891 - - - 10,152 1.9700 0.00%
2006-04-07 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2006-04-06 0 0.500 0.450 0.500 - - 8,000 3,600 0.4500 1.970 1.773 1.970 - - 2,030 1.7730 0.00%
2006-04-04 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-04-03 0 0.500 0.450 0.900 - - 0 0 - 1.970 1.773 3.546 - - 0 - 0.00%
2006-03-31 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.773 1.970 1.970 1.970 5,076 1.9700 0.00%
2006-03-30 0 0.500 0.450 0.500 0.500 0.500 16,000 8,000 0.5000 1.970 1.773 1.970 1.970 1.970 4,061 1.9700 0.00%
2006-03-29 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-03-28 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-27 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-03-24 0 0.500 0.400 - - - 0 0 - 1.970 1.576 - - - 0 - 0.00%
2006-03-23 0 0.500 0.450 0.500 0.500 0.500 12,000 6,000 0.5000 1.970 1.773 1.970 1.970 1.970 3,046 1.9700 0.00%
2006-03-22 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-21 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-03-20 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-17 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-16 0 0.500 0.450 0.500 0.500 0.500 16,000 8,000 0.5000 1.970 1.773 1.970 1.970 1.970 4,061 1.9700 0.00%
2006-03-15 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-14 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.773 1.970 1.970 1.970 5,076 1.9700 0.00%
2006-03-13 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-10 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-09 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-08 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-07 0 0.500 0.450 0.500 0.500 0.500 28,000 14,000 0.5000 1.970 1.773 1.970 1.970 1.970 7,107 1.9700 0.00%
2006-03-06 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.773 1.970 1.970 1.970 5,076 1.9700 0.00%
2006-03-03 0 0.500 0.450 0.500 0.500 0.500 40,000 20,000 0.5000 1.970 1.773 1.970 1.970 1.970 10,152 1.9700 0.00%
2006-03-02 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-03-01 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-02-28 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2006-02-27 0 0.500 0.450 - - - 0 0 - 1.970 1.773 - - - 0 - 0.00%
2006-02-24 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.773 1.970 1.970 1.970 5,076 1.9700 2.04%
2006-02-23 0 0.490 0.450 - - - 0 0 - 1.931 1.773 - - - 0 - 0.00%
2006-02-22 0 0.490 0.450 0.500 - - 0 0 - 1.931 1.773 1.970 - - 0 - 0.00%
2006-02-21 0 0.490 0.450 0.500 - - 0 0 - 1.931 1.773 1.970 - - 0 - 0.00%
2006-02-20 0 0.490 0.450 - 0.490 0.490 60,000 29,400 0.4900 1.931 1.773 - 1.931 1.931 15,228 1.9306 8.89%
2006-02-17 0 0.450 0.450 - - - 0 0 - 1.773 1.773 - - - 0 - 0.00%
2006-02-16 0 0.450 0.450 - - - 0 0 - 1.773 1.773 - - - 0 - 0.00%
2006-02-15 0 0.450 0.430 0.500 0.450 0.450 120,000 53,000 0.4417 1.773 1.694 1.970 1.773 1.773 30,457 1.7402 -11.76%
2006-02-14 0 0.510 0.450 - - - 0 0 - 2.009 1.773 - - - 0 - 0.00%
2006-02-13 0 0.510 0.450 - - - 200,000 100,000 0.5000 2.009 1.773 - - - 50,761 1.9700 0.00%
2006-02-10 0 0.510 0.450 0.510 0.510 0.510 36,000 18,360 0.5100 2.009 1.773 2.009 2.009 2.009 9,137 2.0094 2.00%
2006-02-09 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - -1.96%
2006-02-08 0 0.510 0.450 0.510 - - 0 0 - 2.009 1.773 2.009 - - 0 - 0.00%
2006-02-07 0 0.510 0.450 0.510 0.510 0.510 40,000 20,400 0.5100 2.009 1.773 2.009 2.009 2.009 10,152 2.0094 0.00%
2006-02-06 0 0.510 0.450 - - - 0 0 - 2.009 1.773 - - - 0 - 0.00%
2006-02-03 0 0.510 0.400 0.550 0.510 0.510 20,000 10,200 0.5100 2.009 1.576 2.167 2.009 2.009 5,076 2.0094 2.00%
2006-02-02 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - -1.96%
2006-02-01 0 0.510 0.450 0.510 0.510 0.510 20,000 10,200 0.5100 2.009 1.773 2.009 2.009 2.009 5,076 2.0094 2.00%
2006-01-27 0 0.500 0.450 0.520 - - 0 0 - 1.970 1.773 2.049 - - 0 - 0.00%
2006-01-26 0 0.500 0.450 0.520 - - 0 0 - 1.970 1.773 2.049 - - 0 - 0.00%
2006-01-25 0 0.500 0.400 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.576 1.970 1.970 1.970 5,076 1.9700 0.00%
2006-01-24 0 0.500 0.400 0.520 - - 0 0 - 1.970 1.576 2.049 - - 0 - 0.00%
2006-01-23 0 0.500 0.400 0.520 - - 0 0 - 1.970 1.576 2.049 - - 0 - 0.00%
2006-01-20 0 0.500 0.400 0.500 0.480 0.500 32,000 15,600 0.4875 1.970 1.576 1.970 1.891 1.970 8,122 1.9208 0.00%
2006-01-19 0 0.500 0.400 0.520 0.500 0.500 20,000 10,000 0.5000 1.970 1.576 2.049 1.970 1.970 5,076 1.9700 -5.66%
2006-01-18 0 0.530 0.500 0.530 - - 0 0 - 2.088 1.970 2.088 - - 0 - 0.00%
2006-01-17 0 0.530 0.420 0.530 - - 96,000 52,800 0.5500 2.088 1.655 2.088 - - 24,365 2.1670 -3.64%
2006-01-16 0 0.550 0.420 0.550 0.520 0.550 32,000 17,000 0.5313 2.167 1.655 2.167 2.049 2.167 8,122 2.0931 -1.79%
2006-01-13 0 0.560 0.520 0.560 0.560 0.560 20,000 11,200 0.5600 2.206 2.049 2.206 2.206 2.206 5,076 2.2064 0.00%
2006-01-12 0 0.560 0.520 0.560 - - 0 0 - 2.206 2.049 2.206 - - 0 - 0.00%
2006-01-11 0 0.560 0.520 0.790 - - 0 0 - 2.206 2.049 3.113 - - 0 - 0.00%
2006-01-10 0 0.560 0.520 0.560 0.560 0.560 12,000 6,720 0.5600 2.206 2.049 2.206 2.206 2.206 3,046 2.2064 0.00%
2006-01-09 0 0.560 0.520 0.660 - - 0 0 - 2.206 2.049 2.600 - - 0 - 0.00%
2006-01-06 0 0.560 0.520 0.560 0.560 0.560 12,000 6,720 0.5600 2.206 2.049 2.206 2.206 2.206 3,046 2.2064 1.82%
2006-01-05 0 0.550 0.520 0.720 - - 0 0 - 2.167 2.049 2.837 - - 0 - 0.00%
2006-01-04 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 2.167 2.049 2.167 2.167 2.167 5,076 2.1670 0.00%
2006-01-03 0 0.550 - 0.790 - - 0 0 - 2.167 - 3.113 - - 0 - 0.00%
2005-12-30 0 0.550 0.450 0.550 0.500 0.550 10,080,000 4,040,680 0.4009 2.167 1.773 2.167 1.970 2.167 2,558,376 1.5794 5.77%
2005-12-29 0 0.520 0.460 0.520 0.520 0.520 28,000 14,560 0.5200 2.049 1.812 2.049 2.049 2.049 7,107 2.0488 4.00%
2005-12-28 0 0.500 0.460 0.500 - - 0 0 - 1.970 1.812 1.970 - - 0 - 0.00%
2005-12-23 0 0.500 0.460 0.500 - - 0 0 - 1.970 1.812 1.970 - - 0 - 0.00%
2005-12-22 0 0.500 0.460 0.550 0.500 0.500 248,000 124,000 0.5000 1.970 1.812 2.167 1.970 1.970 62,944 1.9700 0.00%
2005-12-21 0 0.500 0.450 0.600 - - 516,000 258,000 0.5000 1.970 1.773 2.364 - - 130,964 1.9700 0.00%
2005-12-20 0 0.500 0.460 0.550 - - 0 0 - 1.970 1.812 2.167 - - 0 - 0.00%
2005-12-19 0 0.500 0.460 0.600 - - 216,000 108,000 0.5000 1.970 1.812 2.364 - - 54,822 1.9700 0.00%
2005-12-16 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2005-12-15 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 1.970 1.773 1.970 1.970 1.970 5,076 1.9700 5.26%
2005-12-14 0 0.475 0.450 0.480 0.475 0.475 20,000 9,560 0.4780 1.871 1.773 1.891 1.871 1.871 5,076 1.8833 1.06%
2005-12-13 0 0.470 0.370 0.495 0.400 0.470 168,000 72,700 0.4327 1.852 1.458 1.950 1.576 1.852 42,640 1.7050 -6.00%
2005-12-12 0 0.500 0.460 0.500 - - 0 0 - 1.970 1.812 1.970 - - 0 - 0.00%
2005-12-09 0 0.500 0.400 0.580 0.500 0.500 60,000 30,000 0.5000 1.970 1.576 2.285 1.970 1.970 15,228 1.9700 0.00%
2005-12-08 0 0.500 0.460 0.500 0.500 0.500 40,000 20,000 0.5000 1.970 1.812 1.970 1.970 1.970 10,152 1.9700 0.00%
2005-12-07 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - 0.00%
2005-12-06 0 0.500 0.450 0.500 - - 0 0 - 1.970 1.773 1.970 - - 0 - -1.96%
2005-12-05 0 0.510 0.480 0.510 - - 0 0 - 2.009 1.891 2.009 - - 0 - -1.92%
2005-12-02 0 0.520 0.450 0.520 0.520 0.520 40,000 20,800 0.5200 2.049 1.773 2.049 2.049 2.049 10,152 2.0488 4.00%
2005-12-01 0 0.500 0.450 0.500 0.500 0.500 40,000 20,000 0.5000 1.970 1.773 1.970 1.970 1.970 10,152 1.9700 0.00%
2005-11-30 0 0.500 0.490 0.550 - - 12,000 5,880 0.4900 1.970 1.931 2.167 - - 3,046 1.9306 0.00%
2005-11-29 0 0.500 0.480 0.500 - - 0 0 - 1.970 1.891 1.970 - - 0 - 0.00%
2005-11-28 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 1.970 1.970 2.167 1.970 1.970 10,152 1.9700 0.00%
2005-11-25 0 0.500 0.500 0.550 0.490 0.500 296,000 147,920 0.4997 1.970 1.970 2.167 1.931 1.970 75,127 1.9689 0.00%
2005-11-24 0 0.500 - 0.510 0.500 0.550 92,000 47,000 0.5109 1.970 - 2.009 1.970 2.167 23,350 2.0128 0.00%
2005-11-23 0 0.500 0.455 0.500 0.500 0.500 40,000 20,000 0.5000 1.970 1.793 1.970 1.970 1.970 10,152 1.9700 14.94%
2005-11-22 0 0.435 0.435 0.495 0.435 0.450 52,000 22,800 0.4385 1.714 1.714 1.950 1.714 1.773 13,198 1.7275 -12.12%
2005-11-21 0 0.495 0.425 0.495 0.475 0.495 32,000 15,560 0.4863 1.950 1.675 1.950 1.871 1.950 8,122 1.9158 16.47%
2005-11-18 0 0.425 0.425 0.470 0.425 0.500 40,000 18,500 0.4625 1.675 1.675 1.852 1.675 1.970 10,152 1.8223 -16.67%
2005-11-17 0 0.510 - 0.510 - - 0 0 - 2.009 - 2.009 - - 0 - -3.77%
2005-11-16 0 0.530 - 0.530 0.500 0.530 12,000 6,240 0.5200 2.088 - 2.088 1.970 2.088 3,046 2.0488 6.00%
2005-11-15 0 0.500 - 0.500 - - 0 0 - 1.970 - 1.970 - - 0 - 0.00%
2005-11-14 0 0.500 - 0.500 0.500 0.570 12,000 6,280 0.5233 1.970 - 1.970 1.970 2.246 3,046 2.0619 0.00%
2005-11-11 0 0.500 0.420 0.500 0.500 0.500 40,000 20,000 0.5000 1.970 1.655 1.970 1.970 1.970 10,152 1.9700 -15.25%
2005-11-10 0 0.590 - 0.590 - - 0 0 - 2.325 - 2.325 - - 0 - 0.00%
2005-11-09 0 0.590 - 0.590 - - 0 0 - 2.325 - 2.325 - - 0 - 0.00%
2005-11-08 0 0.590 - 0.590 - - 0 0 - 2.325 - 2.325 - - 0 - 0.00%
2005-11-07 0 0.590 - 0.590 0.590 0.590 20,000 11,800 0.5900 2.325 - 2.325 2.325 2.325 5,076 2.3246 13.46%
2005-11-04 0 0.520 - 0.520 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
2005-11-03 0 0.520 - 0.520 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
2005-11-02 0 0.520 0.520 0.630 - - 0 0 - 2.049 2.049 2.482 - - 0 - 1.96%
2005-11-01 0 0.510 0.510 0.640 0.480 0.480 60,000 28,800 0.4800 2.009 2.009 2.522 1.891 1.891 15,228 1.8912 -23.88%
2005-10-31 0 0.670 0.480 0.790 - - 0 0 - 2.640 1.891 3.113 - - 0 - 0.00%
2005-10-28 0 0.670 0.480 0.790 - - 0 0 - 2.640 1.891 3.113 - - 0 - 0.00%
2005-10-27 0 0.670 0.480 0.670 - - 0 0 - 2.640 1.891 2.640 - - 0 - 0.00%
2005-10-26 0 0.670 0.480 0.670 - - 0 0 - 2.640 1.891 2.640 - - 0 - 0.00%
2005-10-25 0 0.670 - 0.790 - - 0 0 - 2.640 - 3.113 - - 0 - 0.00%
2005-10-24 0 0.670 - 0.790 - - 0 0 - 2.640 - 3.113 - - 0 - 0.00%
2005-10-21 0 0.670 - 0.780 - - 0 0 - 2.640 - 3.073 - - 0 - 0.00%
2005-10-20 0 0.670 - 0.780 - - 0 0 - 2.640 - 3.073 - - 0 - 0.00%
2005-10-19 0 0.670 - 0.780 - - 0 0 - 2.640 - 3.073 - - 0 - 0.00%
2005-10-18 0 0.670 - 0.750 - - 0 0 - 2.640 - 2.955 - - 0 - 0.00%
2005-10-17 0 0.670 - 0.700 - - 0 0 - 2.640 - 2.758 - - 0 - 0.00%
2005-10-14 0 0.670 - 0.670 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2005-10-13 0 0.670 - 0.700 - - 0 0 - 2.640 - 2.758 - - 0 - 0.00%
2005-10-12 0 0.670 - 0.750 - - 0 0 - 2.640 - 2.955 - - 0 - 0.00%
2005-10-10 0 0.670 - 0.790 - - 0 0 - 2.640 - 3.113 - - 0 - 0.00%
2005-10-07 0 0.670 - 0.750 - - 0 0 - 2.640 - 2.955 - - 0 - 0.00%
2005-10-06 0 0.670 - 0.670 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2005-10-05 0 0.670 - 0.670 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2005-10-04 0 0.670 - 0.680 - - 0 0 - 2.640 - 2.679 - - 0 - 0.00%
2005-10-03 0 0.670 - 0.700 - - 0 0 - 2.640 - 2.758 - - 0 - 0.00%
2005-09-30 0 0.670 - 0.690 - - 0 0 - 2.640 - 2.719 - - 0 - 0.00%
2005-09-29 0 0.670 - 0.670 - - 0 0 - 2.640 - 2.640 - - 0 - -1.47%
2005-09-28 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-27 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-26 0 0.680 - 0.690 - - 0 0 - 2.679 - 2.719 - - 0 - 0.00%
2005-09-23 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-22 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-21 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-20 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-16 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-15 0 0.680 - 0.690 - - 0 0 - 2.679 - 2.719 - - 0 - 0.00%
2005-09-14 0 0.680 - 0.690 - - 0 0 - 2.679 - 2.719 - - 0 - 0.00%
2005-09-13 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-09-12 0 0.680 - 0.690 - - 0 0 - 2.679 - 2.719 - - 0 - 0.00%
2005-09-09 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - -2.86%
2005-09-08 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-09-07 0 0.700 - 0.720 - - 0 0 - 2.758 - 2.837 - - 0 - 0.00%
2005-09-06 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-09-05 0 0.700 - 0.700 0.720 0.720 48,000 34,560 0.7200 2.758 - 2.758 2.837 2.837 12,183 2.8368 0.00%
2005-09-02 0 0.700 - 0.740 - - 0 0 - 2.758 - 2.916 - - 0 - 0.00%
2005-09-01 0 0.700 - 0.750 - - 0 0 - 2.758 - 2.955 - - 0 - 0.00%
2005-08-31 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-08-30 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-08-29 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-08-26 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - 0.00%
2005-08-25 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - -5.41%
2005-08-24 0 0.740 - 0.770 - - 0 0 - 2.916 - 3.034 - - 0 - 0.00%
2005-08-23 0 0.740 - 0.740 - - 0 0 - 2.916 - 2.916 - - 0 - 0.00%
2005-08-22 0 0.740 - 0.770 - - 0 0 - 2.916 - 3.034 - - 0 - 0.00%
2005-08-19 0 0.740 - 0.740 - - 0 0 - 2.916 - 2.916 - - 0 - 0.00%
2005-08-18 0 0.740 - 0.740 - - 0 0 - 2.916 - 2.916 - - 0 - -1.33%
2005-08-17 0 0.750 - 0.750 - - 0 0 - 2.955 - 2.955 - - 0 - -5.06%
2005-08-16 0 0.790 0.630 0.790 0.790 0.790 200,000 158,000 0.7900 3.113 2.482 3.113 3.113 3.113 50,761 3.1126 12.86%
2005-08-15 0 0.700 0.620 0.790 - - 0 0 - 2.758 2.443 3.113 - - 0 - 0.00%
2005-08-12 0 0.700 0.610 0.750 - - 0 0 - 2.758 2.403 2.955 - - 0 - 0.00%
2005-08-11 0 0.700 - 0.700 0.700 0.700 20,000 14,000 0.7000 2.758 - 2.758 2.758 2.758 5,076 2.7580 -11.39%
2005-08-10 0 0.790 - 0.790 0.790 0.790 200,000 158,000 0.7900 3.113 - 3.113 3.113 3.113 50,761 3.1126 0.00%
2005-08-09 0 0.790 - 0.790 0.790 0.790 200,000 158,000 0.7900 3.113 - 3.113 3.113 3.113 50,761 3.1126 -1.25%
2005-08-08 0 0.800 - 0.800 - - 0 0 - 3.152 - 3.152 - - 0 - 0.00%
2005-08-05 0 0.800 - 0.800 - - 0 0 - 3.152 - 3.152 - - 0 - 0.00%
2005-08-04 0 0.800 - 0.800 - - 0 0 - 3.152 - 3.152 - - 0 - -5.88%
2005-08-03 0 0.850 - 0.850 0.850 0.850 8,000 6,800 0.8500 3.349 - 3.349 3.349 3.349 2,030 3.3490 25.00%
2005-08-02 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2005-08-01 0 0.680 - 0.750 - - 0 0 - 2.679 - 2.955 - - 0 - 0.00%
2005-07-29 0 0.680 - 0.700 - - 0 0 - 2.679 - 2.758 - - 0 - 0.00%
2005-07-28 0 0.680 - 0.680 - - 0 0 - 2.679 - 2.679 - - 0 - -2.86%
2005-07-27 0 0.700 - 0.700 - - 0 0 - 2.758 - 2.758 - - 0 - -6.67%
2005-07-26 0 0.750 - 0.750 - - 0 0 - 2.955 - 2.955 - - 0 - -5.06%
2005-07-25 0 0.790 - 0.790 - - 0 0 - 3.113 - 3.113 - - 0 - 0.00%
2005-07-22 0 0.790 - 0.790 - - 0 0 - 3.113 - 3.113 - - 0 - -1.25%
2005-07-21 0 0.800 - 0.800 - - 0 0 - 3.152 - 3.152 - - 0 - 0.00%
2005-07-20 0 0.800 - 0.800 - - 0 0 - 3.152 - 3.152 - - 0 - -3.61%
2005-07-19 0 0.830 - 0.830 0.830 0.830 252,000 209,160 0.8300 3.270 - 3.270 3.270 3.270 63,959 3.2702 0.00%
2005-07-18 0 0.830 - 0.840 - - 0 0 - 3.270 - 3.310 - - 0 - 0.00%
2005-07-15 0 0.830 - 0.830 0.850 0.850 40,000 34,000 0.8500 3.270 - 3.270 3.349 3.349 10,152 3.3490 1.22%
2005-07-14 0 0.820 - 0.820 - - 0 0 - 3.231 - 3.231 - - 0 - -1.20%
2005-07-13 0 0.830 - 0.830 - - 0 0 - 3.270 - 3.270 - - 0 - -2.35%
2005-07-12 0 0.850 - 0.860 - - 0 0 - 3.349 - 3.388 - - 0 - 0.00%
2005-07-11 0 0.850 - 0.850 0.850 0.850 4,000 3,400 0.8500 3.349 - 3.349 3.349 3.349 1,015 3.3490 8.97%
2005-07-08 0 0.780 - 0.800 - - 0 0 - 3.073 - 3.152 - - 0 - 0.00%
2005-07-07 0 0.780 - 0.780 - - 0 0 - 3.073 - 3.073 - - 0 - -6.02%
2005-07-06 0 0.830 - 0.900 - - 0 0 - 3.270 - 3.546 - - 0 - 0.00%
2005-07-05 0 0.830 - 0.870 - - 0 0 - 3.270 - 3.428 - - 0 - 0.00%
2005-07-04 0 0.830 - 0.870 - - 0 0 - 3.270 - 3.428 - - 0 - 0.00%
2005-06-30 0 0.830 - 0.840 - - 0 0 - 3.270 - 3.310 - - 0 - 0.00%
2005-06-29 0 0.830 - 0.880 - - 0 0 - 3.270 - 3.467 - - 0 - 0.00%
2005-06-28 0 0.830 - 0.900 - - 0 0 - 3.270 - 3.546 - - 0 - 0.00%
2005-06-27 0 0.830 - 0.900 0.830 0.830 4,000 3,320 0.8300 3.270 - 3.546 3.270 3.270 1,015 3.2702 7.79%
2005-06-24 0 0.770 - 0.790 - - 0 0 - 3.034 - 3.113 - - 0 - 0.00%
2005-06-23 0 0.770 - 0.790 - - 0 0 - 3.034 - 3.113 - - 0 - 0.00%
2005-06-22 0 0.770 - 0.790 - - 0 0 - 3.034 - 3.113 - - 0 - 0.00%
2005-06-21 0 0.770 - 0.770 - - 0 0 - 3.034 - 3.034 - - 0 - 0.00%
2005-06-20 0 0.770 - 0.770 - - 0 0 - 3.034 - 3.034 - - 0 - -1.28%
2005-06-17 0 0.780 - 0.780 - - 0 0 - 3.073 - 3.073 - - 0 - -4.88%
2005-06-16 0 0.820 - 0.820 - - 0 0 - 3.231 - 3.231 - - 0 - 0.00%
2005-06-15 0 0.820 - 0.820 - - 0 0 - 3.231 - 3.231 - - 0 - -1.20%
2005-06-14 0 0.830 - 0.830 0.850 0.850 4,000 3,400 0.8500 3.270 - 3.270 3.349 3.349 1,015 3.3490 5.06%
2005-06-13 0 0.790 - 0.820 - - 0 0 - 3.113 - 3.231 - - 0 - 0.00%
2005-06-10 0 0.790 - 0.820 - - 0 0 - 3.113 - 3.231 - - 0 - 0.00%
2005-06-09 0 0.790 - 0.800 0.790 0.790 244,000 192,760 0.7900 3.113 - 3.152 3.113 3.113 61,929 3.1126 -1.25%
2005-06-08 0 0.800 - 0.800 - - 28,000 22,960 0.8200 3.152 - 3.152 - - 7,107 3.2308 0.00%
2005-06-07 0 0.800 - 0.800 - - 460,000 377,200 0.8200 3.152 - 3.152 - - 116,751 3.2308 -4.76%
2005-06-06 0 0.840 - 0.840 - - 480,000 398,400 0.8300 3.310 - 3.310 - - 121,827 3.2702 0.00%
2005-06-03 0 0.840 - 0.840 - - 0 0 - 3.310 - 3.310 - - 0 - -1.18%
2005-06-02 0 0.850 - 0.850 0.850 0.850 8,000 6,800 0.8500 3.349 - 3.349 3.349 3.349 2,030 3.3490 5.59%
2005-06-01 0 0.830 0.780 0.840 0.830 0.830 280,000 232,400 0.8300 3.172 2.981 3.210 3.172 3.172 73,273 3.1717 -2.35%
2005-05-31 0 0.850 0.780 0.850 0.850 0.850 248,000 210,800 0.8500 3.248 2.981 3.248 3.248 3.248 64,899 3.2481 -3.41%
2005-05-30 0 0.880 - 0.880 0.850 0.880 216,000 189,600 0.8778 3.363 - 3.363 3.248 3.363 56,525 3.3543 3.53%
2005-05-27 0 0.850 - 0.850 0.850 0.850 252,000 214,200 0.8500 3.248 - 3.248 3.248 3.248 65,946 3.2481 1.19%
2005-05-26 0 0.840 - 0.860 - - 0 0 - 3.210 - 3.286 - - 0 - 0.00%
2005-05-25 0 0.840 - 0.860 - - 0 0 - 3.210 - 3.286 - - 0 - 0.00%
2005-05-24 0 0.840 - 0.880 - - 0 0 - 3.210 - 3.363 - - 0 - 0.00%
2005-05-23 0 0.840 - 0.840 - - 100,000 84,000 0.8400 3.210 - 3.210 - - 26,169 3.2099 -1.18%
2005-05-20 0 0.850 - 0.850 0.850 0.850 108,000 91,800 0.8500 3.248 - 3.248 3.248 3.248 28,262 3.2481 0.00%
2005-05-19 0 0.850 - 0.850 - - 0 0 - 3.248 - 3.248 - - 0 - 0.00%
2005-05-18 0 0.850 - 0.850 - - 0 0 - 3.248 - 3.248 - - 0 - 0.00%
2005-05-17 0 0.850 - 0.890 0.830 0.850 16,000 13,520 0.8450 3.248 - 3.401 3.172 3.248 4,187 3.2290 1.19%
2005-05-13 0 0.840 - 0.840 - - 0 0 - 3.210 - 3.210 - - 0 - -2.33%
2005-05-12 0 0.860 - 0.860 - - 0 0 - 3.286 - 3.286 - - 0 - 0.00%
2005-05-11 0 0.860 0.790 0.860 - - 0 0 - 3.286 3.019 3.286 - - 0 - -3.37%
2005-05-10 0 0.890 0.810 0.890 - - 0 0 - 3.401 3.095 3.401 - - 0 - 0.00%
2005-05-09 0 0.890 - 0.890 - - 0 0 - 3.401 - 3.401 - - 0 - -1.11%
2005-05-06 0 0.900 - 0.900 0.860 0.900 72,000 62,320 0.8656 3.439 - 3.439 3.286 3.439 18,842 3.3076 3.45%
2005-05-05 0 0.870 - 0.870 - - 0 0 - 3.325 - 3.325 - - 0 - 0.00%
2005-05-04 0 0.870 - 0.870 - - 0 0 - 3.325 - 3.325 - - 0 - 0.00%
2005-05-03 0 0.870 - 0.870 - - 0 0 - 3.325 - 3.325 - - 0 - 0.00%
2005-04-29 0 0.870 - 0.870 0.870 0.870 20,000 17,400 0.8700 3.325 - 3.325 3.325 3.325 5,234 3.3246 3.57%
2005-04-28 0 0.840 - 0.850 - - 0 0 - 3.210 - 3.248 - - 0 - 0.00%
2005-04-27 0 0.840 - 0.840 0.830 0.850 136,000 114,120 0.8391 3.210 - 3.210 3.172 3.248 35,590 3.2065 1.20%
2005-04-26 0 0.830 - 0.830 - - 0 0 - 3.172 - 3.172 - - 0 - -2.35%
2005-04-25 0 0.850 0.750 0.850 0.850 0.850 4,000 3,400 0.8500 3.248 2.866 3.248 3.248 3.248 1,047 3.2481 3.66%
2005-04-22 0 0.820 - 0.820 - - 0 0 - 3.133 - 3.133 - - 0 - -1.20%
2005-04-21 0 0.830 0.750 0.830 0.860 0.860 20,000 17,040 0.8520 3.172 2.866 3.172 3.286 3.286 5,234 3.2558 1.22%
2005-04-20 0 0.820 0.700 0.820 0.780 0.820 20,000 16,120 0.8060 3.133 2.675 3.133 2.981 3.133 5,234 3.0800 -3.53%
2005-04-19 0 0.850 - 0.850 0.850 0.850 4,000 3,400 0.8500 3.248 - 3.248 3.248 3.248 1,047 3.2481 0.00%
2005-04-18 0 0.850 - 0.850 - - 0 0 - 3.248 - 3.248 - - 0 - 0.00%
2005-04-15 0 0.850 0.750 0.850 0.760 0.850 12,000 9,480 0.7900 3.248 2.866 3.248 2.904 3.248 3,140 3.0188 2.41%
2005-04-14 0 0.830 0.760 0.840 - - 0 0 - 3.172 2.904 3.210 - - 0 - 0.00%
2005-04-13 0 0.830 0.760 0.840 - - 0 0 - 3.172 2.904 3.210 - - 0 - 0.00%
2005-04-12 0 0.830 0.760 0.840 - - 0 0 - 3.172 2.904 3.210 - - 0 - 0.00%
2005-04-11 0 0.830 0.760 0.840 - - 0 0 - 3.172 2.904 3.210 - - 0 - 0.00%
2005-04-08 0 0.830 0.750 0.830 - - 0 0 - 3.172 2.866 3.172 - - 0 - 0.00%
2005-04-07 0 0.830 0.800 0.840 - - 0 0 - 3.172 3.057 3.210 - - 0 - 0.00%
2005-04-06 0 0.830 0.750 0.830 0.830 0.840 24,000 20,120 0.8383 3.172 2.866 3.172 3.172 3.210 6,281 3.2035 10.67%
2005-04-04 0 0.750 0.750 0.820 0.750 0.750 28,000 21,000 0.7500 2.866 2.866 3.133 2.866 2.866 7,327 2.8660 -9.64%
2005-04-01 0 0.830 0.750 0.840 - - 0 0 - 3.172 2.866 3.210 - - 0 - 0.00%
2005-03-31 0 0.830 0.750 0.840 - - 0 0 - 3.172 2.866 3.210 - - 0 - 0.00%
2005-03-30 0 0.830 0.750 0.830 - - 0 0 - 3.172 2.866 3.172 - - 0 - 0.00%
2005-03-29 0 0.830 0.750 0.830 - - 0 0 - 3.172 2.866 3.172 - - 0 - 0.00%
2005-03-24 0 0.830 0.750 0.840 - - 0 0 - 3.172 2.866 3.210 - - 0 - 0.00%
2005-03-23 0 0.830 0.750 0.830 0.750 0.850 248,000 204,880 0.8261 3.172 2.866 3.172 2.866 3.248 64,899 3.1569 0.00%
2005-03-22 0 0.830 0.760 0.830 0.830 0.830 36,000 29,880 0.8300 3.172 2.904 3.172 3.172 3.172 9,421 3.1717 3.75%
2005-03-21 0 0.800 - 0.880 0.800 0.800 100,000 80,000 0.8000 3.057 - 3.363 3.057 3.057 26,169 3.0571 -3.61%
2005-03-18 0 0.830 - 0.830 0.830 0.830 48,000 39,840 0.8300 3.172 - 3.172 3.172 3.172 12,561 3.1717 0.00%
2005-03-17 0 0.830 0.750 0.880 - - 0 0 - 3.172 2.866 3.363 - - 0 - 0.00%
2005-03-16 0 0.830 0.750 0.880 - - 0 0 - 3.172 2.866 3.363 - - 0 - 0.00%
2005-03-15 0 0.830 0.750 0.830 - - 0 0 - 3.172 2.866 3.172 - - 0 - 0.00%
2005-03-14 0 0.830 0.750 0.830 - - 0 0 - 3.172 2.866 3.172 - - 0 - 0.00%
2005-03-11 0 0.830 - 0.830 - - 0 0 - 3.172 - 3.172 - - 0 - 0.00%
2005-03-10 0 0.830 - 0.830 0.830 0.830 48,000 39,840 0.8300 3.172 - 3.172 3.172 3.172 12,561 3.1717 0.00%
2005-03-09 0 0.830 - 0.830 0.830 0.830 16,000 13,280 0.8300 3.172 - 3.172 3.172 3.172 4,187 3.1717 0.00%
2005-03-08 0 0.830 - 0.830 - - 0 0 - 3.172 - 3.172 - - 0 - 0.00%
2005-03-07 0 0.830 - 0.860 - - 0 0 - 3.172 - 3.286 - - 0 - 0.00%
2005-03-04 0 0.830 - 0.860 0.830 0.830 100,000 83,000 0.8300 3.172 - 3.286 3.172 3.172 26,169 3.1717 0.00%
2005-03-03 0 0.830 0.750 0.860 - - 0 0 - 3.172 2.866 3.286 - - 0 - 0.00%
2005-03-02 0 0.830 0.750 0.830 - - 4,000 3,520 0.8800 3.172 2.866 3.172 - - 1,047 3.3628 -5.68%
2005-03-01 0 0.880 - 0.880 0.880 0.880 4,000 3,520 0.8800 3.363 - 3.363 3.363 3.363 1,047 3.3628 3.53%
2005-02-28 0 0.850 - 0.850 - - 0 0 - 3.248 - 3.248 - - 0 - 0.00%
2005-02-25 0 0.850 - 0.870 - - 0 0 - 3.248 - 3.325 - - 0 - 0.00%
2005-02-24 0 0.850 - 0.850 - - 0 0 - 3.248 - 3.248 - - 0 - 0.00%
2005-02-23 0 0.850 0.760 0.880 0.850 0.850 40,000 34,000 0.8500 3.248 2.904 3.363 3.248 3.248 10,468 3.2481 1.19%
2005-02-22 0 0.840 0.800 0.850 - - 0 0 - 3.210 3.057 3.248 - - 0 - 0.00%
2005-02-21 0 0.840 0.780 0.880 0.800 0.840 128,000 104,800 0.8188 3.210 2.981 3.363 3.057 3.210 33,496 3.1287 1.20%
2005-02-18 0 0.830 0.750 0.840 - - 0 0 - 3.172 2.866 3.210 - - 0 - 0.00%
2005-02-17 0 0.830 0.750 0.830 0.800 0.840 40,000 33,120 0.8280 3.172 2.866 3.172 3.057 3.210 10,468 3.1641 3.75%
2005-02-16 0 0.800 - 0.830 0.800 0.800 8,000 6,400 0.8000 3.057 - 3.172 3.057 3.057 2,094 3.0571 -5.88%
2005-02-15 0 0.850 0.800 0.850 - - 0 0 - 3.248 3.057 3.248 - - 0 - 0.00%
2005-02-14 0 0.850 0.800 0.850 0.850 0.850 60,000 51,000 0.8500 3.248 3.057 3.248 3.248 3.248 15,701 3.2481 0.00%
2005-02-08 0 0.850 0.800 0.880 0.850 0.850 664,000 564,400 0.8500 3.248 3.057 3.363 3.248 3.248 173,762 3.2481 0.00%
2005-02-07 0 0.850 0.800 0.850 - - 0 0 - 3.248 3.057 3.248 - - 0 - 0.00%
2005-02-04 0 0.850 0.800 0.850 - - 0 0 - 3.248 3.057 3.248 - - 0 - 0.00%
2005-02-03 0 0.850 0.800 0.850 0.800 0.850 112,000 93,000 0.8304 3.248 3.057 3.248 3.057 3.248 29,309 3.1731 2.41%
2005-02-02 0 0.830 0.800 0.830 - - 0 0 - 3.172 3.057 3.172 - - 0 - 0.00%
2005-02-01 0 0.830 0.760 0.830 - - 0 0 - 3.172 2.904 3.172 - - 0 - 0.00%
2005-01-31 0 0.830 - 0.830 - - 0 0 - 3.172 - 3.172 - - 0 - -1.19%
2005-01-28 0 0.840 - 0.840 0.800 0.840 52,000 41,760 0.8031 3.210 - 3.210 3.057 3.210 13,608 3.0688 -1.18%
2005-01-27 0 0.850 - 0.850 0.850 0.850 60,000 51,000 0.8500 3.248 - 3.248 3.248 3.248 15,701 3.2481 1.19%
2005-01-26 0 0.840 - 0.850 - - 0 0 - 3.210 - 3.248 - - 0 - 0.00%
2005-01-25 0 0.840 - 0.840 - - 0 0 - 3.210 - 3.210 - - 0 - 0.00%
2005-01-24 0 0.840 - 0.840 - - 0 0 - 3.210 - 3.210 - - 0 - 0.00%
2005-01-21 0 0.840 - 0.850 - - 0 0 - 3.210 - 3.248 - - 0 - 0.00%
2005-01-20 0 0.840 - 0.840 - - 0 0 - 3.210 - 3.210 - - 0 - -1.18%
2005-01-19 0 0.850 - 0.850 - - 48,000 40,800 0.8500 3.248 - 3.248 - - 12,561 3.2481 -3.41%
2005-01-18 0 0.880 0.880 - 0.840 0.870 124,000 106,040 0.8552 3.363 3.363 - 3.210 3.325 32,449 3.2678 4.76%
2005-01-17 0 0.840 - 0.850 0.840 0.840 124,000 104,160 0.8400 3.210 - 3.248 3.210 3.210 32,449 3.2099 -1.18%
2005-01-14 0 0.850 - 0.850 0.850 0.850 116,000 98,600 0.8500 3.248 - 3.248 3.248 3.248 30,356 3.2481 0.00%
2005-01-13 0 0.850 - 0.850 0.850 0.850 60,000 51,000 0.8500 3.248 - 3.248 3.248 3.248 15,701 3.2481 0.00%
2005-01-12 0 0.850 - 0.850 - - 40,000 34,000 0.8500 3.248 - 3.248 - - 10,468 3.2481 0.00%
2005-01-11 0 0.850 - 0.850 0.850 0.850 40,000 34,000 0.8500 3.248 - 3.248 3.248 3.248 10,468 3.2481 -1.16%
2005-01-10 0 0.860 - 0.860 0.870 0.870 28,000 24,360 0.8700 3.286 - 3.286 3.325 3.325 7,327 3.3246 -1.15%
2005-01-07 0 0.870 - 0.870 0.870 0.880 500,000 435,200 0.8704 3.325 - 3.325 3.325 3.363 130,845 3.3261 2.35%
2005-01-06 0 0.850 - 0.850 0.880 0.880 4,000 3,520 0.8800 3.248 - 3.248 3.363 3.363 1,047 3.3628 -2.30%
2005-01-05 0 0.870 - 0.870 0.850 0.880 484,000 411,960 0.8512 3.325 - 3.325 3.248 3.363 126,658 3.2525 1.16%
2005-01-04 0 0.860 - 0.860 - - 0 0 - 3.286 - 3.286 - - 0 - 0.00%
2005-01-03 0 0.860 - 0.860 0.860 0.870 100,000 86,200 0.8620 3.286 - 3.286 3.286 3.325 26,169 3.2940 0.00%
2004-12-31 0 0.860 - 0.860 0.850 0.860 344,000 294,080 0.8549 3.286 - 3.286 3.248 3.286 90,021 3.2668 1.18%
2004-12-30 0 0.850 - 0.860 0.840 0.860 612,000 518,920 0.8479 3.248 - 3.286 3.210 3.286 160,154 3.2401 2.41%
2004-12-29 0 0.830 0.820 0.830 0.810 0.830 532,000 434,920 0.8175 3.172 3.133 3.172 3.095 3.172 139,219 3.1240 3.75%
2004-12-28 0 0.800 - 0.800 - - 0 0 - 3.057 - 3.057 - - 0 - 0.00%
2004-12-24 0 0.800 - 0.840 - - 0 0 - 3.057 - 3.210 - - 0 - 0.00%
2004-12-23 0 0.800 - 0.820 - - 0 0 - 3.057 - 3.133 - - 0 - 0.00%
2004-12-22 0 0.800 - - 0.800 0.810 12,000 9,680 0.8067 3.057 - - 3.057 3.095 3,140 3.0825 0.00%
2004-12-21 0 0.800 0.800 - - - 0 0 - 3.057 3.057 - - - 0 - 0.00%
2004-12-20 0 0.800 0.800 - - - 0 0 - 3.057 3.057 - - - 0 - 0.00%
2004-12-17 0 0.800 - 0.830 - - 0 0 - 3.057 - 3.172 - - 0 - 0.00%
2004-12-16 0 0.800 0.790 0.850 0.800 0.820 648,000 522,080 0.8057 3.057 3.019 3.248 3.057 3.133 169,575 3.0788 2.56%
2004-12-15 0 0.780 0.780 0.830 0.780 0.850 120,000 97,800 0.8150 2.981 2.981 3.172 2.981 3.248 31,403 3.1144 -8.24%
2004-12-14 0 0.850 0.770 0.860 0.830 0.850 100,000 84,200 0.8420 3.248 2.942 3.286 3.172 3.248 26,169 3.2176 0.00%
2004-12-13 0 0.850 0.830 0.850 0.840 0.850 104,000 88,000 0.8462 3.248 3.172 3.248 3.210 3.248 27,216 3.2334 0.00%
2004-12-10 0 0.850 0.840 0.860 0.850 0.850 20,000 17,000 0.8500 3.248 3.210 3.286 3.248 3.248 5,234 3.2481 0.00%
2004-12-09 0 0.850 0.840 0.860 0.850 0.850 32,000 27,200 0.8500 3.248 3.210 3.286 3.248 3.248 8,374 3.2481 0.00%
2004-12-08 0 0.850 0.840 0.860 - - 0 0 - 3.248 3.210 3.286 - - 0 - 0.00%
2004-12-07 0 0.850 0.840 0.850 - - 0 0 - 3.248 3.210 3.248 - - 0 - 0.00%
2004-12-06 0 0.850 0.840 0.870 - - 0 0 - 3.248 3.210 3.325 - - 0 - 0.00%
2004-12-03 0 0.850 0.830 0.860 0.850 0.850 204,000 175,200 0.8588 3.248 3.172 3.286 3.248 3.248 53,385 3.2818 1.19%
2004-12-02 0 0.840 0.840 0.870 - - 0 0 - 3.210 3.210 3.325 - - 0 - 0.00%
2004-12-01 0 0.840 0.830 0.860 0.840 0.860 40,000 33,760 0.8440 3.210 3.172 3.286 3.210 3.286 10,468 3.2252 0.00%
2004-11-30 0 0.840 0.840 0.870 - - 0 0 - 3.210 3.210 3.325 - - 0 - 0.00%
2004-11-29 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 3.210 3.172 3.248 3.210 3.210 26,169 3.2099 0.00%
2004-11-26 0 0.840 0.830 0.850 0.840 0.840 200,000 168,000 0.8400 3.210 3.172 3.248 3.210 3.210 52,338 3.2099 -1.18%
2004-11-25 0 0.850 0.850 0.860 0.850 0.860 328,000 279,080 0.8509 3.248 3.248 3.286 3.248 3.286 85,834 3.2514 -1.16%
2004-11-24 0 0.860 0.850 0.870 0.850 0.860 280,000 240,000 0.8571 3.286 3.248 3.325 3.248 3.286 73,273 3.2754 1.18%
2004-11-23 0 0.850 0.840 0.860 0.850 0.850 1,888,000 1,604,800 0.8500 3.248 3.210 3.286 3.248 3.248 494,069 3.2481 0.00%
2004-11-22 0 0.850 0.850 0.860 0.850 0.860 420,000 358,000 0.8524 3.248 3.248 3.286 3.248 3.286 109,910 3.2572 -1.16%
2004-11-19 0 0.860 0.860 0.870 0.860 0.860 1,860,000 1,599,600 0.8600 3.286 3.286 3.325 3.286 3.286 486,742 3.2863 0.00%
2004-11-18 0 0.860 0.850 0.870 0.860 0.870 328,000 283,080 0.8630 3.286 3.248 3.325 3.286 3.325 85,834 3.2980 0.00%
2004-11-17 0 0.860 0.860 0.870 0.860 0.860 128,000 110,080 0.8600 3.286 3.286 3.325 3.286 3.286 33,496 3.2863 -1.15%
2004-11-16 0 0.870 0.860 0.870 0.870 0.870 68,000 59,160 0.8700 3.325 3.286 3.325 3.325 3.325 17,795 3.3246 0.00%
2004-11-15 0 0.870 0.860 0.870 0.860 0.870 84,000 73,040 0.8695 3.325 3.286 3.325 3.286 3.325 21,982 3.3227 -1.14%
2004-11-12 0 0.880 0.860 0.880 0.880 0.880 16,000 14,080 0.8800 3.363 3.286 3.363 3.363 3.363 4,187 3.3628 0.00%
2004-11-11 0 0.880 0.860 0.880 0.860 0.880 1,100,000 946,800 0.8607 3.363 3.286 3.363 3.286 3.363 287,858 3.2891 1.15%
2004-11-10 0 0.870 0.870 0.880 0.870 0.880 100,000 87,480 0.8748 3.325 3.325 3.363 3.325 3.363 26,169 3.3429 0.00%
2004-11-09 0 0.870 0.870 0.880 0.870 0.880 744,000 652,680 0.8773 3.325 3.325 3.363 3.325 3.363 194,697 3.3523 1.16%
2004-11-08 0 0.860 0.860 0.950 0.860 0.860 108,000 92,880 0.8600 3.286 3.286 3.630 3.286 3.286 28,262 3.2863 -1.15%
2004-11-05 0 0.870 0.860 0.870 0.870 0.870 60,000 52,200 0.8700 3.325 3.286 3.325 3.325 3.325 15,701 3.3246 0.00%
2004-11-04 0 0.870 0.860 0.870 - - 0 0 - 3.325 3.286 3.325 - - 0 - 0.00%
2004-11-03 0 0.870 0.860 0.870 0.860 0.870 680,000 590,600 0.8685 3.325 3.286 3.325 3.286 3.325 177,949 3.3189 0.00%
2004-11-02 0 0.870 0.860 0.870 0.870 0.870 60,000 52,200 0.8700 3.325 3.286 3.325 3.325 3.325 15,701 3.3246 -1.14%
2004-11-01 0 0.880 0.870 0.880 0.880 0.880 180,000 156,400 0.8689 3.363 3.325 3.363 3.363 3.363 47,104 3.3203 1.15%
2004-10-29 0 0.870 0.860 0.880 0.870 0.870 4,000 3,480 0.8700 3.325 3.286 3.363 3.325 3.325 1,047 3.3246 0.00%
2004-10-28 0 0.870 0.870 0.880 0.870 0.870 40,000 34,800 0.8700 3.325 3.325 3.363 3.325 3.325 10,468 3.3246 -1.14%
2004-10-27 0 0.880 0.870 0.880 0.880 0.880 132,000 116,160 0.8800 3.363 3.325 3.363 3.363 3.363 34,543 3.3628 1.15%
2004-10-26 0 0.870 0.860 0.880 0.870 0.870 60,000 52,200 0.8700 3.325 3.286 3.363 3.325 3.325 15,701 3.3246 0.00%
2004-10-25 0 0.870 0.860 0.870 - - 0 0 - 3.325 3.286 3.325 - - 0 - 0.00%
2004-10-21 0 0.870 0.850 0.870 0.870 0.870 36,000 31,320 0.8700 3.325 3.248 3.325 3.325 3.325 9,421 3.3246 2.35%
2004-10-20 0 0.850 0.840 0.870 0.850 0.870 216,000 184,320 0.8533 3.248 3.210 3.325 3.248 3.325 56,525 3.2609 -1.16%
2004-10-19 0 0.860 0.860 0.870 0.860 0.870 80,000 69,200 0.8650 3.286 3.286 3.325 3.286 3.325 20,935 3.3054 0.00%
2004-10-18 0 0.860 0.850 0.870 0.860 0.870 220,000 190,400 0.8655 3.286 3.248 3.325 3.286 3.325 57,572 3.3072 -1.15%
2004-10-15 0 0.870 0.850 0.870 0.850 0.870 352,000 301,640 0.8569 3.325 3.248 3.325 3.248 3.325 92,115 3.2746 2.35%
2004-10-14 0 0.850 0.840 0.860 0.850 0.860 280,000 239,000 0.8536 3.248 3.210 3.286 3.248 3.286 73,273 3.2618 -1.16%
2004-10-13 0 0.860 0.850 0.860 0.850 0.860 180,000 154,560 0.8587 3.286 3.248 3.286 3.248 3.286 47,104 3.2812 0.00%
2004-10-12 0 0.860 0.840 0.860 0.840 0.860 568,000 481,720 0.8481 3.286 3.210 3.286 3.210 3.286 148,640 3.2409 1.18%
2004-10-11 0 0.850 0.840 0.850 0.840 0.860 1,896,000 1,607,800 0.8480 3.248 3.210 3.248 3.210 3.286 496,163 3.2405 0.00%
2004-10-08 0 0.850 0.840 0.850 0.820 0.860 2,344,000 1,972,320 0.8414 3.248 3.210 3.248 3.133 3.286 613,400 3.2154 2.41%
2004-10-07 0 0.830 0.820 0.830 0.820 0.830 2,140,000 1,768,880 0.8266 3.172 3.133 3.172 3.133 3.172 560,015 3.1586 0.00%
2004-10-06 0 0.830 0.820 0.830 0.820 0.830 948,000 782,040 0.8249 3.172 3.133 3.172 3.133 3.172 248,081 3.1524 0.00%
2004-10-05 0 0.830 0.820 0.830 0.830 0.840 456,000 379,160 0.8315 3.172 3.133 3.172 3.172 3.210 119,330 3.1774 0.00%
2004-10-04 0 0.830 0.820 0.830 0.830 0.840 796,000 662,280 0.8320 3.172 3.133 3.172 3.172 3.210 208,305 3.1794 0.00%
2004-09-30 0 0.830 0.820 0.830 0.820 0.830 144,000 118,640 0.8239 3.172 3.133 3.172 3.133 3.172 37,683 3.1483 0.00%
2004-09-28 0 0.830 0.820 0.830 0.820 0.830 696,000 571,240 0.8207 3.172 3.133 3.172 3.133 3.172 182,136 3.1363 0.00%
2004-09-27 0 0.830 0.820 0.830 0.820 0.840 5,420,000 4,492,360 0.8288 3.172 3.133 3.172 3.133 3.210 1,418,356 3.1673 0.00%
2004-09-24 0 0.830 0.830 0.840 0.820 0.840 1,352,000 1,123,320 0.8309 3.172 3.172 3.210 3.133 3.210 353,804 3.1750 -1.19%
2004-09-23 0 0.840 0.830 0.840 0.800 0.840 5,188,000 4,256,720 0.8205 3.210 3.172 3.210 3.057 3.210 1,357,644 3.1354 2.44%
2004-09-22 0 0.820 0.810 0.820 0.810 0.840 24,280,000 19,930,360 0.8209 3.133 3.095 3.133 3.095 3.210 6,353,817 3.1368

Copyright & disclaimer, Privacy policy

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

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

Back to top