Finet Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08317  2005-01-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-24 0 0.071 0.069 0.079 - - 0 0 - 0.071 0.069 0.079 - - 0 - 0.00%
2026-02-23 0 0.071 0.065 0.080 0.071 0.080 102,000 8,142 0.0798 0.071 0.065 0.080 0.071 0.080 102,000 0.0798 1.43%
2026-02-20 0 0.070 0.062 0.078 - - 0 0 - 0.070 0.062 0.078 - - 0 - 0.00%
2026-02-16 0 0.070 0.067 0.079 - - 0 0 - 0.070 0.067 0.079 - - 0 - 0.00%
2026-02-13 0 0.070 0.062 0.070 0.070 0.070 8,000 560 0.0700 0.070 0.062 0.070 0.070 0.070 8,000 0.0700 -1.41%
2026-02-12 0 0.071 0.070 0.075 - - 0 0 - 0.071 0.070 0.075 - - 0 - 0.00%
2026-02-11 0 0.071 0.070 0.080 - - 0 0 - 0.071 0.070 0.080 - - 0 - 0.00%
2026-02-10 0 0.071 0.070 0.089 - - 0 0 - 0.071 0.070 0.089 - - 0 - 0.00%
2026-02-09 0 0.071 0.070 0.080 - - 0 0 - 0.071 0.070 0.080 - - 0 - 0.00%
2026-02-06 0 0.071 0.062 0.081 - - 0 0 - 0.071 0.062 0.081 - - 0 - 0.00%
2026-02-05 0 0.071 0.065 0.083 0.071 0.071 40,000 2,840 0.0710 0.071 0.065 0.083 0.071 0.071 40,000 0.0710 -5.33%
2026-02-04 0 0.075 0.071 0.086 - - 0 0 - 0.075 0.071 0.086 - - 0 - 0.00%
2026-02-03 0 0.075 0.071 0.085 - - 0 0 - 0.075 0.071 0.085 - - 0 - 0.00%
2026-02-02 0 0.075 0.072 0.086 - - 0 0 - 0.075 0.072 0.086 - - 0 - 0.00%
2026-01-30 0 0.075 0.071 0.078 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
2026-01-29 0 0.075 0.071 0.088 0.075 0.075 88,000 6,600 0.0750 0.075 0.071 0.088 0.075 0.075 88,000 0.0750 -3.85%
2026-01-28 0 0.078 0.075 0.078 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2026-01-27 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2026-01-26 0 0.078 0.075 0.088 - - 0 0 - 0.078 0.075 0.088 - - 0 - 0.00%
2026-01-23 0 0.078 0.075 0.088 - - 0 0 - 0.078 0.075 0.088 - - 0 - 0.00%
2026-01-22 0 0.078 0.076 0.087 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2026-01-21 0 0.078 0.078 0.088 0.078 0.078 10,000 780 0.0780 0.078 0.078 0.088 0.078 0.078 10,000 0.0780 -11.36%
2026-01-20 0 0.088 0.078 0.089 0.088 0.088 2,000 176 0.0880 0.088 0.078 0.089 0.088 0.088 2,000 0.0880 -1.12%
2026-01-19 0 0.089 0.078 0.089 - - 0 0 - 0.089 0.078 0.089 - - 0 - 0.00%
2026-01-16 0 0.089 0.081 0.092 0.089 0.089 4,000 356 0.0890 0.089 0.081 0.092 0.089 0.089 4,000 0.0890 0.00%
2026-01-15 0 0.089 0.072 0.092 0.088 0.089 4,000 354 0.0885 0.089 0.072 0.092 0.088 0.089 4,000 0.0885 21.92%
2026-01-14 0 0.073 0.072 0.092 - - 0 0 - 0.073 0.072 0.092 - - 0 - 0.00%
2026-01-13 0 0.073 0.073 0.092 0.072 0.083 78,000 5,688 0.0729 0.073 0.073 0.092 0.072 0.083 78,000 0.0729 -12.05%
2026-01-12 0 0.083 0.072 0.092 - - 0 0 - 0.083 0.072 0.092 - - 0 - 0.00%
2026-01-09 0 0.083 0.072 0.092 - - 0 0 - 0.083 0.072 0.092 - - 0 - 0.00%
2026-01-08 0 0.083 0.072 0.092 - - 0 0 - 0.083 0.072 0.092 - - 0 - 0.00%
2026-01-07 0 0.083 0.083 0.089 - - 0 0 - 0.083 0.083 0.089 - - 0 - 0.00%
2026-01-06 0 0.083 0.072 0.083 - - 0 0 - 0.083 0.072 0.083 - - 0 - 0.00%
2026-01-05 0 0.083 0.083 0.092 - - 0 0 - 0.083 0.083 0.092 - - 0 - 0.00%
2026-01-02 0 0.083 0.083 0.092 - - 40,000 3,600 0.0900 0.083 0.083 0.092 - - 40,000 0.0900 0.00%
2025-12-31 0 0.083 0.072 0.092 - - 0 0 - 0.083 0.072 0.092 - - 0 - 0.00%
2025-12-30 0 0.083 0.074 0.092 - - 0 0 - 0.083 0.074 0.092 - - 0 - 0.00%
2025-12-29 0 0.083 0.072 0.083 0.083 0.083 2,000 166 0.0830 0.083 0.072 0.083 0.083 0.083 2,000 0.0830 13.70%
2025-12-24 0 0.073 0.072 0.088 0.073 0.073 2,000 146 0.0730 0.073 0.072 0.088 0.073 0.073 2,000 0.0730 -7.59%
2025-12-23 0 0.079 0.070 0.089 - - 0 0 - 0.079 0.070 0.089 - - 0 - 0.00%
2025-12-22 0 0.079 0.070 0.088 - - 0 0 - 0.079 0.070 0.088 - - 0 - 0.00%
2025-12-19 0 0.079 0.070 0.089 - - 0 0 - 0.079 0.070 0.089 - - 0 - 0.00%
2025-12-18 0 0.079 0.068 0.089 - - 0 0 - 0.079 0.068 0.089 - - 0 - 0.00%
2025-12-17 0 0.079 0.070 0.090 - - 0 0 - 0.079 0.070 0.090 - - 0 - 0.00%
2025-12-16 0 0.079 0.079 0.092 0.074 0.076 358,000 28,532 0.0797 0.079 0.079 0.092 0.074 0.076 358,000 0.0797 14.49%
2025-12-15 0 0.069 0.062 0.075 - - 0 0 - 0.069 0.062 0.075 - - 0 - 0.00%
2025-12-12 0 0.069 0.062 0.069 0.069 0.069 72,000 4,968 0.0690 0.069 0.062 0.069 0.069 0.069 72,000 0.0690 6.15%
2025-12-11 0 0.065 0.068 0.070 - - 0 0 - 0.065 0.068 0.070 - - 0 - 0.00%
2025-12-10 0 0.065 0.065 0.070 0.060 0.061 140,000 8,496 0.0607 0.065 0.065 0.070 0.060 0.061 140,000 0.0607 -4.41%
2025-12-09 0 0.068 0.062 0.078 - - 0 0 - 0.068 0.062 0.078 - - 0 - 0.00%
2025-12-08 0 0.068 0.065 0.068 0.068 0.068 108,000 7,344 0.0680 0.068 0.065 0.068 0.068 0.068 108,000 0.0680 -2.86%
2025-12-05 0 0.070 0.068 0.078 - - 0 0 - 0.070 0.068 0.078 - - 0 - 0.00%
2025-12-04 0 0.070 0.068 0.079 - - 0 0 - 0.070 0.068 0.079 - - 0 - 0.00%
2025-12-03 0 0.070 0.064 0.078 - - 0 0 - 0.070 0.064 0.078 - - 0 - 0.00%
2025-12-02 0 0.070 0.068 0.072 0.066 0.075 3,955,600 279,146 0.0706 0.070 0.068 0.072 0.066 0.075 3,955,600 0.0706 -10.26%
2025-12-01 0 0.078 0.072 0.080 0.067 0.082 636,000 45,058 0.0708 0.078 0.072 0.080 0.067 0.082 636,000 0.0708 -6.02%
2025-11-28 0 0.083 0.087 0.091 0.077 0.083 412,000 32,908 0.0799 0.083 0.087 0.091 0.077 0.083 412,000 0.0799 -11.70%
2025-11-27 0 0.094 0.083 0.094 0.094 0.094 172,000 16,168 0.0940 0.094 0.083 0.094 0.094 0.094 172,000 0.0940 0.00%
2025-11-26 0 0.094 0.085 0.094 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2025-11-25 0 0.094 0.082 0.094 0.082 0.094 5,000 427 0.0854 0.094 0.082 0.094 0.082 0.094 5,000 0.0854 1.08%
2025-11-24 0 0.093 0.083 0.094 - - 0 0 - 0.093 0.083 0.094 - - 0 - 0.00%
2025-11-21 0 0.093 0.082 0.110 - - 0 0 - 0.093 0.082 0.110 - - 0 - 0.00%
2025-11-20 0 0.093 0.085 - - - 0 0 - 0.093 0.085 - - - 0 - 0.00%
2025-11-19 0 0.093 0.082 0.110 - - 0 0 - 0.093 0.082 0.110 - - 0 - 0.00%
2025-11-18 0 0.093 0.085 0.105 - - 0 0 - 0.093 0.085 0.105 - - 0 - 0.00%
2025-11-17 0 0.093 0.085 0.103 - - 0 0 - 0.093 0.085 0.103 - - 0 - 0.00%
2025-11-14 0 0.093 0.084 0.093 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2025-11-13 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-11-12 0 0.093 0.087 0.105 - - 0 0 - 0.093 0.087 0.105 - - 0 - 0.00%
2025-11-11 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-11-10 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-11-07 0 0.093 0.086 0.093 - - 0 0 - 0.093 0.086 0.093 - - 0 - 0.00%
2025-11-06 0 0.093 0.082 0.105 - - 0 0 - 0.093 0.082 0.105 - - 0 - 0.00%
2025-11-05 0 0.093 0.084 0.105 - - 0 0 - 0.093 0.084 0.105 - - 0 - 0.00%
2025-11-04 0 0.093 0.090 0.093 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2025-11-03 0 0.093 0.082 0.105 - - 0 0 - 0.093 0.082 0.105 - - 0 - 0.00%
2025-10-31 0 0.093 0.085 0.093 - - 4,000 372 0.0930 0.093 0.085 0.093 - - 4,000 0.0930 0.00%
2025-10-30 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-10-28 0 0.093 0.082 0.093 - - 0 0 - 0.093 0.082 0.093 - - 0 - 0.00%
2025-10-27 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-10-24 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2025-10-23 0 0.093 0.085 0.093 - - 100,000 9,100 0.0910 0.093 0.085 0.093 - - 100,000 0.0910 0.00%
2025-10-22 0 0.093 0.091 0.103 0.093 0.093 18,000 1,674 0.0930 0.093 0.091 0.103 0.093 0.093 18,000 0.0930 2.20%
2025-10-21 0 0.091 0.083 0.091 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2025-10-20 0 0.091 0.085 0.091 0.091 0.091 106,000 9,546 0.0901 0.091 0.085 0.091 0.091 0.091 106,000 0.0901 -3.19%
2025-10-17 0 0.094 0.089 0.094 - - 0 0 - 0.094 0.089 0.094 - - 0 - -1.05%
2025-10-16 0 0.095 0.083 0.108 - - 0 0 - 0.095 0.083 0.108 - - 0 - 0.00%
2025-10-15 0 0.095 0.085 0.109 0.094 0.096 116,000 11,112 0.0958 0.095 0.085 0.109 0.094 0.096 116,000 0.0958 -1.04%
2025-10-14 0 0.096 0.095 0.124 0.094 0.110 172,000 16,556 0.0963 0.096 0.095 0.124 0.094 0.110 172,000 0.0963 -12.73%
2025-10-13 0 0.110 0.110 0.111 0.110 0.110 4,000 440 0.1100 0.110 0.110 0.111 0.110 0.110 4,000 0.1100 -0.90%
2025-10-10 0 0.111 0.110 0.124 - - 0 0 - 0.111 0.110 0.124 - - 0 - 0.00%
2025-10-09 0 0.111 0.102 0.123 - - 0 0 - 0.111 0.102 0.123 - - 0 - 0.00%
2025-10-08 0 0.111 0.111 0.124 0.110 0.128 136,000 15,478 0.1138 0.111 0.111 0.124 0.110 0.128 136,000 0.1138 -11.20%
2025-10-06 0 0.125 0.125 0.127 0.108 0.129 20,138,000 2,516,866 0.1250 0.125 0.125 0.127 0.108 0.129 20,138,000 0.1250 -0.79%
2025-10-03 0 0.126 0.111 0.127 0.108 0.128 114,000 12,812 0.1124 0.126 0.111 0.127 0.108 0.128 114,000 0.1124 -0.79%
2025-10-02 0 0.127 0.110 0.130 0.126 0.129 196,000 25,212 0.1286 0.127 0.110 0.130 0.126 0.129 196,000 0.1286 7.63%
2025-09-30 0 0.118 0.103 - 0.118 0.118 80,000 9,390 0.1174 0.118 0.103 - 0.118 0.118 80,000 0.1174 1.72%
2025-09-29 0 0.116 0.090 0.116 0.095 0.116 66,000 6,900 0.1045 0.116 0.090 0.116 0.095 0.116 66,000 0.1045 9.43%
2025-09-26 0 0.106 0.092 0.118 0.103 0.106 52,000 5,758 0.1107 0.106 0.092 0.118 0.103 0.106 52,000 0.1107 -1.85%
2025-09-25 0 0.108 0.102 0.108 0.108 0.108 166,000 17,928 0.1080 0.108 0.102 0.108 0.108 0.108 166,000 0.1080 -8.47%
2025-09-24 0 0.118 0.103 0.118 - - 0 0 - 0.118 0.103 0.118 - - 0 - 0.00%
2025-09-23 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - 0.00%
2025-09-22 0 0.118 0.101 0.118 0.100 0.119 38,000 4,194 0.1104 0.118 0.101 0.118 0.100 0.119 38,000 0.1104 0.85%
2025-09-19 0 0.117 0.100 0.122 0.117 0.117 30,000 3,510 0.1170 0.117 0.100 0.122 0.117 0.117 30,000 0.1170 0.00%
2025-09-18 0 0.117 0.114 0.119 0.104 0.120 530,000 60,354 0.1139 0.117 0.114 0.119 0.104 0.120 530,000 0.1139 11.43%
2025-09-17 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - 0.00%
2025-09-16 0 0.105 0.090 0.115 0.099 0.105 82,000 8,386 0.1023 0.105 0.090 0.115 0.099 0.105 82,000 0.1023 6.06%
2025-09-15 0 0.099 0.085 0.110 0.083 0.099 110,000 10,624 0.0966 0.099 0.085 0.110 0.083 0.099 110,000 0.0966 15.12%
2025-09-12 0 0.086 0.089 0.093 0.072 0.099 652,000 56,396 0.0865 0.086 0.089 0.093 0.072 0.099 652,000 0.0865 24.64%
2025-09-11 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-09-10 0 0.069 0.062 0.075 - - 0 0 - 0.069 0.062 0.075 - - 0 - 0.00%
2025-09-09 0 0.069 0.062 0.069 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.43%
2025-09-08 0 0.070 0.062 0.075 - - 0 0 - 0.070 0.062 0.075 - - 0 - 0.00%
2025-09-05 0 0.070 0.065 0.076 - - 0 0 - 0.070 0.065 0.076 - - 0 - 0.00%
2025-09-04 0 0.070 0.062 0.076 - - 0 0 - 0.070 0.062 0.076 - - 0 - 0.00%
2025-09-03 0 0.070 0.062 0.076 - - 0 0 - 0.070 0.062 0.076 - - 0 - 0.00%
2025-09-02 0 0.070 0.062 0.076 - - 0 0 - 0.070 0.062 0.076 - - 0 - 0.00%
2025-09-01 0 0.070 0.062 0.075 - - 0 0 - 0.070 0.062 0.075 - - 0 - 0.00%
2025-08-29 0 0.070 0.062 0.076 - - 0 0 - 0.070 0.062 0.076 - - 0 - 0.00%
2025-08-28 0 0.070 0.062 0.075 - - 0 0 - 0.070 0.062 0.075 - - 0 - 0.00%
2025-08-27 0 0.070 0.063 0.077 - - 0 0 - 0.070 0.063 0.077 - - 0 - 0.00%
2025-08-26 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-25 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-22 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-21 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-20 0 0.070 0.064 0.078 - - 0 0 - 0.070 0.064 0.078 - - 0 - 0.00%
2025-08-19 0 0.070 0.064 0.078 - - 0 0 - 0.070 0.064 0.078 - - 0 - 0.00%
2025-08-18 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-15 0 0.070 0.070 0.078 - - 0 0 - 0.070 0.070 0.078 - - 0 - 0.00%
2025-08-14 0 0.070 0.063 0.078 - - 0 0 - 0.070 0.063 0.078 - - 0 - 0.00%
2025-08-13 0 0.070 0.063 0.077 - - 0 0 - 0.070 0.063 0.077 - - 0 - 0.00%
2025-08-12 0 0.070 0.063 0.077 - - 0 0 - 0.070 0.063 0.077 - - 0 - 0.00%
2025-08-11 0 0.070 0.063 0.077 - - 0 0 - 0.070 0.063 0.077 - - 0 - 0.00%
2025-08-08 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - -2.78%
2025-08-07 0 0.072 0.065 0.077 - - 0 0 - 0.072 0.065 0.077 - - 0 - 0.00%
2025-08-06 0 0.072 0.063 0.077 - - 0 0 - 0.072 0.063 0.077 - - 0 - 0.00%
2025-08-05 0 0.072 0.072 0.077 - - 0 0 - 0.072 0.072 0.077 - - 0 - 0.00%
2025-08-04 0 0.072 0.064 0.076 - - 0 0 - 0.072 0.064 0.076 - - 0 - 0.00%
2025-08-01 0 0.072 0.063 0.077 - - 0 0 - 0.072 0.063 0.077 - - 0 - 0.00%
2025-07-31 0 0.072 0.064 0.077 - - 0 0 - 0.072 0.064 0.077 - - 0 - 0.00%
2025-07-30 0 0.072 0.068 0.077 0.072 0.073 62,000 4,510 0.0727 0.072 0.068 0.077 0.072 0.073 62,000 0.0727 9.09%
2025-07-29 0 0.066 0.066 0.073 - - 0 0 - 0.066 0.066 0.073 - - 0 - 0.00%
2025-07-28 0 0.066 0.060 0.072 - - 0 0 - 0.066 0.060 0.072 - - 0 - 0.00%
2025-07-25 0 0.066 0.066 0.072 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
2025-07-24 0 0.066 0.066 0.073 0.063 0.079 122,000 8,504 0.0697 0.066 0.066 0.073 0.063 0.079 122,000 0.0697 8.20%
2025-07-23 0 0.061 0.061 0.069 - - 0 0 - 0.061 0.061 0.069 - - 0 - 0.00%
2025-07-22 0 0.061 0.061 0.079 0.059 0.077 4,000 272 0.0680 0.061 0.061 0.079 0.059 0.077 4,000 0.0680 -6.15%
2025-07-21 0 0.065 0.058 0.078 - - 0 0 - 0.065 0.058 0.078 - - 0 - 0.00%
2025-07-18 0 0.065 0.058 0.076 0.065 0.066 98,000 6,460 0.0659 0.065 0.058 0.076 0.065 0.066 98,000 0.0659 -1.52%
2025-07-17 0 0.066 0.066 0.073 - - 0 0 - 0.066 0.066 0.073 - - 0 - 0.00%
2025-07-16 0 0.066 0.066 0.073 - - 0 0 - 0.066 0.066 0.073 - - 0 - 0.00%
2025-07-15 0 0.066 0.066 0.070 - - 0 0 - 0.066 0.066 0.070 - - 0 - 4.76%
2025-07-14 0 0.063 0.063 0.077 - - 0 0 - 0.063 0.063 0.077 - - 0 - 0.00%
2025-07-11 0 0.063 0.063 0.068 - - 0 0 - 0.063 0.063 0.068 - - 0 - 1.61%
2025-07-10 0 0.062 0.062 0.079 0.056 0.060 100,000 5,756 0.0576 0.062 0.062 0.079 0.056 0.060 100,000 0.0576 -10.14%
2025-07-09 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2025-07-08 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2025-07-07 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2025-07-04 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2025-07-03 0 0.069 0.059 0.073 - - 0 0 - 0.069 0.059 0.073 - - 0 - 0.00%
2025-07-02 0 0.069 0.061 0.069 0.069 0.069 50,000 3,450 0.0690 0.069 0.061 0.069 0.069 0.069 50,000 0.0690 0.00%
2025-06-30 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-06-27 0 0.069 0.055 0.069 - - 0 0 - 0.069 0.055 0.069 - - 0 - 0.00%
2025-06-26 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-25 0 0.069 0.063 0.073 - - 0 0 - 0.069 0.063 0.073 - - 0 - 0.00%
2025-06-24 0 0.069 0.059 0.073 - - 0 0 - 0.069 0.059 0.073 - - 0 - 0.00%
2025-06-23 0 0.069 0.059 0.073 - - 0 0 - 0.069 0.059 0.073 - - 0 - 0.00%
2025-06-20 0 0.069 0.059 0.073 - - 0 0 - 0.069 0.059 0.073 - - 0 - 0.00%
2025-06-19 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-18 0 0.069 0.063 0.073 - - 0 0 - 0.069 0.063 0.073 - - 0 - 0.00%
2025-06-17 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-06-16 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-06-13 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-12 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-06-11 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-10 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-09 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2025-06-06 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-06-05 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-06-04 0 0.069 0.061 0.073 - - 400 22 0.0550 0.069 0.061 0.073 - - 400 0.0550 0.00%
2025-06-03 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-06-02 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-05-30 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-05-29 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-05-28 0 0.069 0.064 0.073 - - 0 0 - 0.069 0.064 0.073 - - 0 - 0.00%
2025-05-27 0 0.069 0.059 0.073 - - 0 0 - 0.069 0.059 0.073 - - 0 - 0.00%
2025-05-26 0 0.069 0.060 0.073 - - 0 0 - 0.069 0.060 0.073 - - 0 - 0.00%
2025-05-23 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-05-22 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-05-21 0 0.069 0.054 0.073 - - 0 0 - 0.069 0.054 0.073 - - 0 - 0.00%
2025-05-20 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-05-19 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2025-05-16 0 0.069 0.062 0.071 - - 0 0 - 0.069 0.062 0.071 - - 0 - 0.00%
2025-05-15 0 0.069 0.064 0.073 0.061 0.069 128,000 8,036 0.0628 0.069 0.064 0.073 0.061 0.069 128,000 0.0628 0.00%
2025-05-14 0 0.069 0.062 0.074 - - 0 0 - 0.069 0.062 0.074 - - 0 - 0.00%
2025-05-13 0 0.069 0.061 0.074 - - 0 0 - 0.069 0.061 0.074 - - 0 - 0.00%
2025-05-12 0 0.069 0.062 0.071 - - 0 0 - 0.069 0.062 0.071 - - 0 - 0.00%
2025-05-09 0 0.069 0.062 0.069 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.43%
2025-05-08 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2025-05-07 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2025-05-06 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2025-05-02 0 0.070 0.061 0.074 - - 30,000 2,070 0.0690 0.070 0.061 0.074 - - 30,000 0.0690 0.00%
2025-04-30 0 0.070 0.061 0.074 - - 0 0 - 0.070 0.061 0.074 - - 0 - 0.00%
2025-04-29 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2025-04-28 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2025-04-25 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2025-04-24 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2025-04-23 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2025-04-22 0 0.070 0.062 0.071 - - 0 0 - 0.070 0.062 0.071 - - 0 - 0.00%
2025-04-17 0 0.070 0.061 0.074 - - 0 0 - 0.070 0.061 0.074 - - 0 - 0.00%
2025-04-16 0 0.070 0.061 0.074 - - 0 0 - 0.070 0.061 0.074 - - 0 - 0.00%
2025-04-15 0 0.070 0.061 0.074 - - 0 0 - 0.070 0.061 0.074 - - 0 - 0.00%
2025-04-14 0 0.070 0.061 0.072 - - 0 0 - 0.070 0.061 0.072 - - 0 - 0.00%
2025-04-11 0 0.070 0.062 0.071 - - 0 0 - 0.070 0.062 0.071 - - 0 - 0.00%
2025-04-10 0 0.070 0.061 0.071 - - 0 0 - 0.070 0.061 0.071 - - 0 - 0.00%
2025-04-09 0 0.070 0.065 0.072 - - 0 0 - 0.070 0.065 0.072 - - 0 - 0.00%
2025-04-08 0 0.070 0.062 0.074 0.070 0.070 36,000 2,520 0.0700 0.070 0.062 0.074 0.070 0.070 36,000 0.0700 0.00%
2025-04-07 0 0.070 0.063 0.074 0.070 0.073 168,000 12,144 0.0723 0.070 0.063 0.074 0.070 0.073 168,000 0.0723 -6.67%
2025-04-03 0 0.075 0.067 0.079 - - 0 0 - 0.075 0.067 0.079 - - 0 - 0.00%
2025-04-02 0 0.075 0.065 0.079 - - 0 0 - 0.075 0.065 0.079 - - 0 - 0.00%
2025-04-01 0 0.075 0.064 0.076 - - 0 0 - 0.075 0.064 0.076 - - 0 - 0.00%
2025-03-31 0 0.075 0.065 0.079 - - 0 0 - 0.075 0.065 0.079 - - 0 - 0.00%
2025-03-28 0 0.075 0.065 0.079 - - 0 0 - 0.075 0.065 0.079 - - 0 - 0.00%
2025-03-27 0 0.075 0.066 0.079 - - 0 0 - 0.075 0.066 0.079 - - 0 - 0.00%
2025-03-26 0 0.075 0.065 0.075 0.075 0.075 8,000 600 0.0750 0.075 0.065 0.075 0.075 0.075 8,000 0.0750 0.00%
2025-03-25 0 0.075 0.075 0.079 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
2025-03-24 0 0.075 0.075 0.076 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2025-03-21 0 0.075 0.065 0.076 - - 0 0 - 0.075 0.065 0.076 - - 0 - 0.00%
2025-03-20 0 0.075 0.066 0.075 0.075 0.075 8,000 600 0.0750 0.075 0.066 0.075 0.075 0.075 8,000 0.0750 -1.32%
2025-03-19 0 0.076 0.075 0.079 - - 31 2 0.0645 0.076 0.075 0.079 - - 31 0.0645 0.00%
2025-03-18 0 0.076 0.066 0.076 - - 0 0 - 0.076 0.066 0.076 - - 0 - 0.00%
2025-03-17 0 0.076 0.067 0.076 - - 0 0 - 0.076 0.067 0.076 - - 0 - 0.00%
2025-03-14 0 0.076 0.069 0.079 0.068 0.076 78,000 5,666 0.0726 0.076 0.069 0.079 0.068 0.076 78,000 0.0726 1.33%
2025-03-13 0 0.075 0.066 0.076 - - 0 0 - 0.075 0.066 0.076 - - 0 - 0.00%
2025-03-12 0 0.075 0.063 0.081 - - 0 0 - 0.075 0.063 0.081 - - 0 - 0.00%
2025-03-11 0 0.075 0.064 0.081 - - 0 0 - 0.075 0.064 0.081 - - 0 - 0.00%
2025-03-10 0 0.075 0.066 0.076 - - 0 0 - 0.075 0.066 0.076 - - 0 - 0.00%
2025-03-07 0 0.075 0.069 0.081 - - 0 0 - 0.075 0.069 0.081 - - 0 - 0.00%
2025-03-06 0 0.075 0.067 0.081 - - 0 0 - 0.075 0.067 0.081 - - 0 - 0.00%
2025-03-05 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - -1.32%
2025-03-04 0 0.076 0.069 0.076 - - 0 0 - 0.076 0.069 0.076 - - 0 - 0.00%
2025-03-03 0 0.076 0.069 0.077 - - 0 0 - 0.076 0.069 0.077 - - 0 - 0.00%
2025-02-28 0 0.076 0.072 0.083 - - 16,000 1,152 0.0720 0.076 0.072 0.083 - - 16,000 0.0720 0.00%
2025-02-27 0 0.076 0.072 0.083 - - 0 0 - 0.076 0.072 0.083 - - 0 - 0.00%
2025-02-26 0 0.076 0.075 0.083 - - 0 0 - 0.076 0.075 0.083 - - 0 - 0.00%
2025-02-25 0 0.076 0.072 0.078 - - 0 0 - 0.076 0.072 0.078 - - 0 - 0.00%
2025-02-24 0 0.076 0.076 0.083 - - 0 0 - 0.076 0.076 0.083 - - 0 - 0.00%
2025-02-21 0 0.076 0.075 0.083 - - 0 0 - 0.076 0.075 0.083 - - 0 - 0.00%
2025-02-20 0 0.076 0.072 0.083 - - 0 0 - 0.076 0.072 0.083 - - 0 - 0.00%
2025-02-19 0 0.076 0.074 0.084 - - 0 0 - 0.076 0.074 0.084 - - 0 - 0.00%
2025-02-18 0 0.076 0.076 0.084 0.076 0.076 60,000 4,540 0.0757 0.076 0.076 0.084 0.076 0.076 60,000 0.0757 -9.52%
2025-02-17 0 0.084 0.081 0.088 0.084 0.084 4,000 336 0.0840 0.084 0.081 0.088 0.084 0.084 4,000 0.0840 -3.45%
2025-02-14 0 0.087 0.077 0.087 0.088 0.088 100,000 8,800 0.0880 0.087 0.077 0.087 0.088 0.088 100,000 0.0880 -1.14%
2025-02-13 0 0.088 0.078 0.090 - - 0 0 - 0.088 0.078 0.090 - - 0 - 0.00%
2025-02-12 0 0.088 0.075 0.092 - - 0 0 - 0.088 0.075 0.092 - - 0 - 0.00%
2025-02-11 0 0.088 0.080 0.093 0.088 0.088 6,000 528 0.0880 0.088 0.080 0.093 0.088 0.088 6,000 0.0880 0.00%
2025-02-10 0 0.088 0.081 0.093 - - 0 0 - 0.088 0.081 0.093 - - 0 - 0.00%
2025-02-07 0 0.088 0.080 0.088 0.075 0.118 1,524,000 135,134 0.0887 0.088 0.080 0.088 0.075 0.118 1,524,000 0.0887 -18.52%
2025-02-06 0 0.108 0.096 0.108 0.073 0.108 2,656,000 246,066 0.0926 0.108 0.096 0.108 0.073 0.108 2,656,000 0.0926 31.71%
2025-02-05 0 0.082 0.074 0.084 0.061 0.101 1,989,600 157,126 0.0790 0.082 0.074 0.084 0.061 0.101 1,989,600 0.0790 20.59%
2025-02-04 0 0.068 0.064 0.070 0.068 0.070 62,000 4,332 0.0699 0.068 0.064 0.070 0.068 0.070 62,000 0.0699 -2.86%
2025-02-03 0 0.070 0.060 0.070 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2025-01-28 0 0.070 0.065 0.076 - - 0 0 - 0.070 0.065 0.076 - - 0 - 0.00%
2025-01-27 0 0.070 0.068 0.076 0.070 0.070 184,000 12,880 0.0700 0.070 0.068 0.076 0.070 0.070 184,000 0.0700 6.06%
2025-01-24 0 0.066 0.059 0.070 - - 0 0 - 0.066 0.059 0.070 - - 0 - 0.00%
2025-01-23 0 0.066 0.057 0.066 - - 0 0 - 0.066 0.057 0.066 - - 0 - 0.00%
2025-01-22 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2025-01-21 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2025-01-20 0 0.066 0.057 0.066 0.065 0.066 92,000 6,066 0.0659 0.066 0.057 0.066 0.065 0.066 92,000 0.0659 0.00%
2025-01-17 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2025-01-16 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2025-01-15 0 0.066 0.057 0.074 - - 0 0 - 0.066 0.057 0.074 - - 0 - 0.00%
2025-01-14 0 0.066 0.057 0.075 - - 0 0 - 0.066 0.057 0.075 - - 0 - 0.00%
2025-01-13 0 0.066 0.065 0.083 0.066 0.066 4,000 264 0.0660 0.066 0.065 0.083 0.066 0.066 4,000 0.0660 -13.16%
2025-01-10 0 0.076 0.068 0.085 - - 0 0 - 0.076 0.068 0.085 - - 0 - 0.00%
2025-01-09 0 0.076 0.068 0.085 - - 0 0 - 0.076 0.068 0.085 - - 0 - 0.00%
2025-01-08 0 0.076 0.068 0.085 - - 0 0 - 0.076 0.068 0.085 - - 0 - 0.00%
2025-01-07 0 0.076 0.065 0.087 - - 0 0 - 0.076 0.065 0.087 - - 0 - 0.00%
2025-01-06 0 0.076 0.068 0.085 - - 0 0 - 0.076 0.068 0.085 - - 0 - 0.00%
2025-01-03 0 0.076 0.065 0.085 - - 0 0 - 0.076 0.065 0.085 - - 0 - 0.00%
2025-01-02 0 0.076 0.067 0.083 - - 0 0 - 0.076 0.067 0.083 - - 0 - 0.00%
2024-12-31 0 0.076 0.067 0.085 - - 0 0 - 0.076 0.067 0.085 - - 0 - 0.00%
2024-12-30 0 0.076 0.076 0.097 0.066 0.066 2,000 132 0.0660 0.076 0.076 0.097 0.066 0.066 2,000 0.0660 0.00%
2024-12-27 0 0.076 0.065 0.085 - - 0 0 - 0.076 0.065 0.085 - - 0 - 0.00%
2024-12-24 0 0.076 0.068 0.100 - - 0 0 - 0.076 0.068 0.100 - - 0 - 0.00%
2024-12-23 0 0.076 0.067 0.085 - - 0 0 - 0.076 0.067 0.085 - - 0 - 0.00%
2024-12-20 0 0.076 0.068 0.082 - - 0 0 - 0.076 0.068 0.082 - - 0 - 0.00%
2024-12-19 0 0.076 0.068 0.085 - - 0 0 - 0.076 0.068 0.085 - - 0 - 0.00%
2024-12-18 0 0.076 0.065 0.085 - - 0 0 - 0.076 0.065 0.085 - - 0 - 0.00%
2024-12-17 0 0.076 0.066 0.082 - - 0 0 - 0.076 0.066 0.082 - - 0 - 0.00%
2024-12-16 0 0.076 0.065 0.085 - - 0 0 - 0.076 0.065 0.085 - - 0 - 0.00%
2024-12-13 0 0.076 0.065 0.082 - - 0 0 - 0.076 0.065 0.082 - - 0 - 0.00%
2024-12-12 0 0.076 0.069 0.083 - - 0 0 - 0.076 0.069 0.083 - - 0 - 0.00%
2024-12-11 0 0.076 0.067 0.076 - - 0 0 - 0.076 0.067 0.076 - - 0 - 0.00%
2024-12-10 0 0.076 0.068 0.076 - - 0 0 - 0.076 0.068 0.076 - - 0 - -5.00%
2024-12-09 0 0.080 0.070 0.092 - - 0 0 - 0.080 0.070 0.092 - - 0 - 0.00%
2024-12-06 0 0.080 0.070 0.090 - - 0 0 - 0.080 0.070 0.090 - - 0 - 0.00%
2024-12-05 0 0.080 0.068 0.090 - - 0 0 - 0.080 0.068 0.090 - - 0 - 0.00%
2024-12-04 0 0.080 0.071 0.103 0.080 0.080 4,000 320 0.0800 0.080 0.071 0.103 0.080 0.080 4,000 0.0800 8.11%
2024-12-03 0 0.074 0.064 0.085 - - 0 0 - 0.074 0.064 0.085 - - 0 - 0.00%
2024-12-02 0 0.074 0.064 0.081 - - 0 0 - 0.074 0.064 0.081 - - 0 - 0.00%
2024-11-29 0 0.074 0.065 0.085 - - 0 0 - 0.074 0.065 0.085 - - 0 - 0.00%
2024-11-28 0 0.074 0.065 0.081 - - 0 0 - 0.074 0.065 0.081 - - 0 - 0.00%
2024-11-27 0 0.074 0.070 0.083 - - 0 0 - 0.074 0.070 0.083 - - 0 - 0.00%
2024-11-26 0 0.074 0.074 0.089 0.074 0.074 14,000 1,036 0.0740 0.074 0.074 0.089 0.074 0.074 14,000 0.0740 -7.50%
2024-11-25 0 0.080 0.072 0.091 - - 0 0 - 0.080 0.072 0.091 - - 0 - 0.00%
2024-11-22 0 0.080 0.072 0.090 - - 0 0 - 0.080 0.072 0.090 - - 0 - 0.00%
2024-11-21 0 0.080 0.070 0.090 - - 0 0 - 0.080 0.070 0.090 - - 0 - 0.00%
2024-11-20 0 0.080 0.072 0.085 - - 0 0 - 0.080 0.072 0.085 - - 0 - 0.00%
2024-11-19 0 0.080 0.071 0.085 - - 0 0 - 0.080 0.071 0.085 - - 0 - 0.00%
2024-11-18 0 0.080 0.070 0.085 - - 0 0 - 0.080 0.070 0.085 - - 0 - 0.00%
2024-11-15 0 0.080 0.072 0.085 - - 0 0 - 0.080 0.072 0.085 - - 0 - 0.00%
2024-11-14 0 0.080 0.072 0.085 - - 0 0 - 0.080 0.072 0.085 - - 0 - 0.00%
2024-11-13 0 0.080 0.080 0.089 0.080 0.080 16,000 1,280 0.0800 0.080 0.080 0.089 0.080 0.080 16,000 0.0800 0.00%
2024-11-12 0 0.080 0.080 0.090 0.080 0.080 2,000 160 0.0800 0.080 0.080 0.090 0.080 0.080 2,000 0.0800 -10.11%
2024-11-11 0 0.089 0.080 0.089 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2024-11-08 0 0.089 0.085 0.089 0.089 0.089 40,000 3,560 0.0890 0.089 0.085 0.089 0.089 0.089 40,000 0.0890 0.00%
2024-11-07 0 0.089 0.089 0.103 0.088 0.088 20,000 1,760 0.0880 0.089 0.089 0.103 0.088 0.088 20,000 0.0880 -7.29%
2024-11-06 0 0.096 0.085 0.096 - - 0 0 - 0.096 0.085 0.096 - - 0 - 0.00%
2024-11-05 0 0.096 0.085 0.104 - - 0 0 - 0.096 0.085 0.104 - - 0 - 0.00%
2024-11-04 0 0.096 0.085 0.096 - - 0 0 - 0.096 0.085 0.096 - - 0 - -3.03%
2024-11-01 0 0.099 0.088 0.099 - - 0 0 - 0.099 0.088 0.099 - - 0 - 0.00%
2024-10-31 0 0.099 0.092 0.100 - - 0 0 - 0.099 0.092 0.100 - - 0 - -4.81%
2024-10-30 0 0.104 0.092 0.104 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2024-10-29 0 0.104 0.095 0.105 0.095 0.104 2,036,000 193,568 0.0951 0.104 0.095 0.105 0.095 0.104 2,036,000 0.0951 -3.70%
2024-10-28 0 0.108 0.094 0.108 0.108 0.108 2,000 216 0.1080 0.108 0.094 0.108 0.108 0.108 2,000 0.1080 0.00%
2024-10-25 0 0.108 0.088 0.109 0.079 0.108 1,536,000 128,818 0.0839 0.108 0.088 0.109 0.079 0.108 1,536,000 0.0839 36.71%
2024-10-24 0 0.079 0.070 0.087 - - 0 0 - 0.079 0.070 0.087 - - 0 - 0.00%
2024-10-23 0 0.079 0.072 0.079 - - 0 0 - 0.079 0.072 0.079 - - 0 - -3.66%
2024-10-22 0 0.082 0.071 0.082 - - 0 0 - 0.082 0.071 0.082 - - 0 - 0.00%
2024-10-21 0 0.082 0.073 0.082 0.086 0.086 38,000 3,268 0.0860 0.082 0.073 0.082 0.086 0.086 38,000 0.0860 2.50%
2024-10-18 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2024-10-17 0 0.080 0.071 0.087 - - 0 0 - 0.080 0.071 0.087 - - 0 - 0.00%
2024-10-16 0 0.080 0.075 0.087 0.080 0.080 18,000 1,440 0.0800 0.080 0.075 0.087 0.080 0.080 18,000 0.0800 0.00%
2024-10-15 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2024-10-14 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2024-10-10 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2024-10-09 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2024-10-08 0 0.080 0.073 0.080 - - 0 0 - 0.080 0.073 0.080 - - 0 - 0.00%
2024-10-07 0 0.080 0.075 0.080 - - 16,000 1,280 0.0800 0.080 0.075 0.080 - - 16,000 0.0800 0.00%
2024-10-04 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2024-10-03 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2024-10-02 0 0.080 0.071 0.088 0.080 0.080 66,000 5,280 0.0800 0.080 0.071 0.088 0.080 0.080 66,000 0.0800 0.00%
2024-09-30 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2024-09-27 0 0.080 0.071 0.081 - - 0 0 - 0.080 0.071 0.081 - - 0 - 0.00%
2024-09-26 0 0.080 0.071 0.081 - - 0 0 - 0.080 0.071 0.081 - - 0 - 0.00%
2024-09-25 0 0.080 0.071 0.080 - - 0 0 - 0.080 0.071 0.080 - - 0 - -1.23%
2024-09-24 0 0.081 0.071 0.081 - - 0 0 - 0.081 0.071 0.081 - - 0 - 0.00%
2024-09-23 0 0.081 0.071 0.088 - - 0 0 - 0.081 0.071 0.088 - - 0 - 0.00%
2024-09-20 0 0.081 0.072 0.088 - - 0 0 - 0.081 0.072 0.088 - - 0 - 0.00%
2024-09-19 0 0.081 0.071 0.083 - - 0 0 - 0.081 0.071 0.083 - - 0 - 0.00%
2024-09-17 0 0.081 0.071 0.088 - - 0 0 - 0.081 0.071 0.088 - - 0 - 0.00%
2024-09-16 0 0.081 0.072 0.086 - - 0 0 - 0.081 0.072 0.086 - - 0 - 0.00%
2024-09-13 0 0.081 0.073 0.087 - - 0 0 - 0.081 0.073 0.087 - - 0 - 0.00%
2024-09-12 0 0.081 0.072 0.087 - - 0 0 - 0.081 0.072 0.087 - - 0 - 0.00%
2024-09-11 0 0.081 0.072 0.087 - - 0 0 - 0.081 0.072 0.087 - - 0 - 0.00%
2024-09-10 0 0.081 0.071 0.081 - - 0 0 - 0.081 0.071 0.081 - - 0 - 0.00%
2024-09-09 0 0.081 0.071 0.081 - - 0 0 - 0.081 0.071 0.081 - - 0 - -1.22%
2024-09-05 0 0.082 0.072 0.082 - - 0 0 - 0.082 0.072 0.082 - - 0 - -1.20%
2024-09-04 0 0.083 0.072 0.088 - - 0 0 - 0.083 0.072 0.088 - - 0 - 0.00%
2024-09-03 0 0.083 0.075 0.088 - - 0 0 - 0.083 0.075 0.088 - - 0 - 0.00%
2024-09-02 0 0.083 0.072 0.085 - - 0 0 - 0.083 0.072 0.085 - - 0 - 0.00%
2024-08-30 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-29 0 0.083 0.072 0.089 - - 0 0 - 0.083 0.072 0.089 - - 0 - 0.00%
2024-08-28 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-27 0 0.083 0.073 0.089 - - 0 0 - 0.083 0.073 0.089 - - 0 - 0.00%
2024-08-26 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2024-08-23 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-22 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-21 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-20 0 0.083 0.075 0.097 - - 0 0 - 0.083 0.075 0.097 - - 0 - 0.00%
2024-08-19 0 0.083 0.075 0.093 - - 0 0 - 0.083 0.075 0.093 - - 0 - 0.00%
2024-08-16 0 0.083 0.072 0.088 - - 0 0 - 0.083 0.072 0.088 - - 0 - 0.00%
2024-08-15 0 0.083 0.075 0.094 - - 0 0 - 0.083 0.075 0.094 - - 0 - 0.00%
2024-08-14 0 0.083 0.072 0.095 - - 0 0 - 0.083 0.072 0.095 - - 0 - 0.00%
2024-08-13 0 0.083 0.075 0.095 - - 0 0 - 0.083 0.075 0.095 - - 0 - 0.00%
2024-08-12 0 0.083 0.068 0.095 - - 0 0 - 0.083 0.068 0.095 - - 0 - 0.00%
2024-08-09 0 0.083 0.072 0.095 - - 0 0 - 0.083 0.072 0.095 - - 0 - 0.00%
2024-08-08 0 0.083 0.075 0.091 - - 0 0 - 0.083 0.075 0.091 - - 0 - 0.00%
2024-08-07 0 0.083 0.075 0.095 - - 0 0 - 0.083 0.075 0.095 - - 0 - 0.00%
2024-08-06 0 0.083 0.075 0.090 - - 0 0 - 0.083 0.075 0.090 - - 0 - 0.00%
2024-08-05 0 0.083 0.075 0.090 - - 0 0 - 0.083 0.075 0.090 - - 0 - 0.00%
2024-08-02 0 0.083 0.075 0.089 - - 0 0 - 0.083 0.075 0.089 - - 0 - 0.00%
2024-08-01 0 0.083 0.075 - - - 0 0 - 0.083 0.075 - - - 0 - 0.00%
2024-07-31 0 0.083 0.075 - - - 0 0 - 0.083 0.075 - - - 0 - 0.00%
2024-07-30 0 0.083 0.072 - - - 0 0 - 0.083 0.072 - - - 0 - 0.00%
2024-07-29 0 0.083 0.075 0.095 - - 0 0 - 0.083 0.075 0.095 - - 0 - 0.00%
2024-07-26 0 0.083 0.075 0.093 - - 0 0 - 0.083 0.075 0.093 - - 0 - 0.00%
2024-07-25 0 0.083 0.070 0.083 - - 0 0 - 0.083 0.070 0.083 - - 0 - 0.00%
2024-07-24 0 0.083 0.063 - - - 0 0 - 0.083 0.063 - - - 0 - 0.00%
2024-07-23 0 0.083 0.063 0.100 - - 0 0 - 0.083 0.063 0.100 - - 0 - 0.00%
2024-07-22 0 0.083 0.063 - - - 0 0 - 0.083 0.063 - - - 0 - 0.00%
2024-07-19 0 0.083 0.083 0.102 0.083 0.083 20,000 1,660 0.0830 0.083 0.083 0.102 0.083 0.083 20,000 0.0830 -7.78%
2024-07-18 0 0.090 0.080 0.102 - - 0 0 - 0.090 0.080 0.102 - - 0 - 0.00%
2024-07-17 0 0.090 0.080 0.090 - - 0 0 - 0.090 0.080 0.090 - - 0 - 0.00%
2024-07-16 0 0.090 0.080 0.103 - - 0 0 - 0.090 0.080 0.103 - - 0 - 0.00%
2024-07-15 0 0.090 0.082 0.108 - - 0 0 - 0.090 0.082 0.108 - - 0 - 0.00%
2024-07-12 0 0.090 0.082 0.100 - - 0 0 - 0.090 0.082 0.100 - - 0 - 0.00%
2024-07-11 0 0.090 0.081 0.108 - - 0 0 - 0.090 0.081 0.108 - - 0 - 0.00%
2024-07-10 0 0.090 0.080 0.102 - - 0 0 - 0.090 0.080 0.102 - - 0 - 0.00%
2024-07-09 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2024-07-08 0 0.090 0.082 0.100 0.090 0.090 130,000 11,700 0.0900 0.090 0.082 0.100 0.090 0.090 130,000 0.0900 0.00%
2024-07-05 0 0.090 0.090 0.103 - - 0 0 - 0.090 0.090 0.103 - - 0 - 0.00%
2024-07-04 0 0.090 0.090 0.103 - - 0 0 - 0.090 0.090 0.103 - - 0 - 0.00%
2024-07-03 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2024-07-02 0 0.090 0.090 0.103 0.090 0.090 110,000 9,900 0.0900 0.090 0.090 0.103 0.090 0.090 110,000 0.0900 -5.26%
2024-06-28 0 0.095 0.091 0.105 - - 0 0 - 0.095 0.091 0.105 - - 0 - 0.00%
2024-06-27 0 0.095 0.091 0.105 - - 0 0 - 0.095 0.091 0.105 - - 0 - 0.00%
2024-06-26 0 0.095 0.091 0.115 - - 0 0 - 0.095 0.091 0.115 - - 0 - 0.00%
2024-06-25 0 0.095 0.091 0.115 - - 0 0 - 0.095 0.091 0.115 - - 0 - 0.00%
2024-06-24 0 0.095 0.090 0.100 - - 0 0 - 0.095 0.090 0.100 - - 0 - 0.00%
2024-06-21 0 0.095 0.095 0.105 - - 0 0 - 0.095 0.095 0.105 - - 0 - 0.00%
2024-06-20 0 0.095 0.091 0.095 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2024-06-19 0 0.095 0.094 0.095 0.094 0.095 72,000 6,772 0.0941 0.095 0.094 0.095 0.094 0.095 72,000 0.0941 1.06%
2024-06-18 0 0.094 0.093 0.094 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2024-06-17 0 0.094 0.094 0.116 0.094 0.094 32,000 3,008 0.0940 0.094 0.094 0.116 0.094 0.094 32,000 0.0940 1.08%
2024-06-14 0 0.093 0.093 0.110 0.093 0.093 8,000 744 0.0930 0.093 0.093 0.110 0.093 0.093 8,000 0.0930 -6.06%
2024-06-13 0 0.099 0.092 0.110 - - 0 0 - 0.099 0.092 0.110 - - 0 - 0.00%
2024-06-12 0 0.099 0.092 0.100 - - 0 0 - 0.099 0.092 0.100 - - 0 - 0.00%
2024-06-11 0 0.099 0.096 0.109 - - 0 0 - 0.099 0.096 0.109 - - 0 - 0.00%
2024-06-07 0 0.099 0.092 0.110 - - 0 0 - 0.099 0.092 0.110 - - 0 - 0.00%
2024-06-06 0 0.099 0.092 0.109 - - 0 0 - 0.099 0.092 0.109 - - 0 - 0.00%
2024-06-05 0 0.099 0.092 0.099 - - 0 0 - 0.099 0.092 0.099 - - 0 - -5.71%
2024-06-04 0 0.105 0.092 0.105 - - 400 32 0.0800 0.105 0.092 0.105 - - 400 0.0800 0.00%
2024-06-03 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - 0.00%
2024-05-31 0 0.105 0.092 0.115 - - 0 0 - 0.105 0.092 0.115 - - 0 - 0.00%
2024-05-30 0 0.105 0.092 0.115 - - 0 0 - 0.105 0.092 0.115 - - 0 - 0.00%
2024-05-29 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - 0.00%
2024-05-28 0 0.105 0.092 0.108 - - 0 0 - 0.105 0.092 0.108 - - 0 - 0.00%
2024-05-27 0 0.105 0.095 0.115 - - 0 0 - 0.105 0.095 0.115 - - 0 - 0.00%
2024-05-24 0 0.105 0.092 0.110 - - 0 0 - 0.105 0.092 0.110 - - 0 - 0.00%
2024-05-23 0 0.105 0.092 0.116 - - 0 0 - 0.105 0.092 0.116 - - 0 - 0.00%
2024-05-22 0 0.105 0.092 0.115 - - 0 0 - 0.105 0.092 0.115 - - 0 - 0.00%
2024-05-21 0 0.105 0.105 0.116 0.095 0.096 60,000 5,758 0.0960 0.105 0.105 0.116 0.095 0.096 60,000 0.0960 0.00%
2024-05-20 0 0.105 0.105 0.116 0.094 0.100 182,000 17,472 0.0960 0.105 0.105 0.116 0.094 0.100 182,000 0.0960 11.70%
2024-05-17 0 0.094 0.091 0.094 - - 0 0 - 0.094 0.091 0.094 - - 0 - 0.00%
2024-05-16 0 0.094 0.091 0.098 - - 0 0 - 0.094 0.091 0.098 - - 0 - -2.08%
2024-05-14 0 0.096 0.091 0.098 - - 0 0 - 0.096 0.091 0.098 - - 0 - 0.00%
2024-05-13 0 0.096 0.091 0.098 - - 0 0 - 0.096 0.091 0.098 - - 0 - 0.00%
2024-05-10 0 0.096 0.091 0.096 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2024-05-09 0 0.096 0.084 0.098 - - 0 0 - 0.096 0.084 0.098 - - 0 - 0.00%
2024-05-08 0 0.096 0.084 0.098 - - 0 0 - 0.096 0.084 0.098 - - 0 - 0.00%
2024-05-07 0 0.096 0.084 0.098 - - 0 0 - 0.096 0.084 0.098 - - 0 - 0.00%
2024-05-06 0 0.096 0.085 0.096 - - 0 0 - 0.096 0.085 0.096 - - 0 - 0.00%
2024-05-03 0 0.096 0.087 0.097 - - 0 0 - 0.096 0.087 0.097 - - 0 - 0.00%
2024-05-02 0 0.096 0.085 0.098 - - 0 0 - 0.096 0.085 0.098 - - 0 - 0.00%
2024-04-30 0 0.096 0.085 0.098 - - 0 0 - 0.096 0.085 0.098 - - 0 - 0.00%
2024-04-29 0 0.096 0.084 0.096 - - 0 0 - 0.096 0.084 0.096 - - 0 - 0.00%
2024-04-26 0 0.096 0.084 0.096 - - 0 0 - 0.096 0.084 0.096 - - 0 - 0.00%
2024-04-25 0 0.096 0.087 0.096 - - 0 0 - 0.096 0.087 0.096 - - 0 - 0.00%
2024-04-24 0 0.096 0.085 0.098 0.088 0.096 174,000 15,460 0.0889 0.096 0.085 0.098 0.088 0.096 174,000 0.0889 -4.00%
2024-04-23 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-04-22 0 0.100 0.088 0.107 - - 0 0 - 0.100 0.088 0.107 - - 0 - 0.00%
2024-04-19 0 0.100 0.088 0.107 - - 0 0 - 0.100 0.088 0.107 - - 0 - 0.00%
2024-04-18 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2024-04-17 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-04-16 0 0.100 0.087 0.100 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2024-04-15 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-04-12 0 0.100 0.092 0.107 - - 0 0 - 0.100 0.092 0.107 - - 0 - 0.00%
2024-04-11 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-04-10 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2024-04-09 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2024-04-08 0 0.100 0.089 0.100 - - 0 0 - 0.100 0.089 0.100 - - 0 - -1.96%
2024-04-05 0 0.102 0.088 0.102 - - 0 0 - 0.102 0.088 0.102 - - 0 - 0.00%
2024-04-03 0 0.102 0.095 0.107 - - 0 0 - 0.102 0.095 0.107 - - 0 - 0.00%
2024-04-02 0 0.102 0.089 0.102 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2024-03-28 0 0.102 0.090 0.107 - - 0 0 - 0.102 0.090 0.107 - - 0 - 0.00%
2024-03-27 0 0.102 0.092 0.102 - - 0 0 - 0.102 0.092 0.102 - - 0 - 0.00%
2024-03-26 0 0.102 0.092 0.102 - - 0 0 - 0.102 0.092 0.102 - - 0 - 0.00%
2024-03-25 0 0.102 0.092 0.102 - - 0 0 - 0.102 0.092 0.102 - - 0 - 0.00%
2024-03-22 0 0.102 0.102 0.106 0.092 0.100 6,000 584 0.0973 0.102 0.102 0.106 0.092 0.100 6,000 0.0973 -3.77%
2024-03-21 0 0.106 0.092 0.106 - - 0 0 - 0.106 0.092 0.106 - - 0 - 0.00%
2024-03-20 0 0.106 0.092 0.106 - - 0 0 - 0.106 0.092 0.106 - - 0 - -2.75%
2024-03-19 0 0.109 0.098 0.109 - - 0 0 - 0.109 0.098 0.109 - - 0 - -0.91%
2024-03-18 0 0.110 0.096 0.110 - - 0 0 - 0.110 0.096 0.110 - - 0 - 0.00%
2024-03-15 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-03-14 0 0.110 0.105 0.110 - - 0 0 - 0.110 0.105 0.110 - - 0 - -4.35%
2024-03-13 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - 0.00%
2024-03-12 0 0.115 0.102 0.120 - - 0 0 - 0.115 0.102 0.120 - - 0 - 0.00%
2024-03-11 0 0.115 0.104 0.115 - - 0 0 - 0.115 0.104 0.115 - - 0 - 0.00%
2024-03-08 0 0.115 0.115 0.119 0.105 0.105 2,000 210 0.1050 0.115 0.115 0.119 0.105 0.105 2,000 0.1050 -2.54%
2024-03-07 0 0.118 0.104 0.118 - - 0 0 - 0.118 0.104 0.118 - - 0 - -0.84%
2024-03-06 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2024-03-05 0 0.119 0.104 0.119 - - 0 0 - 0.119 0.104 0.119 - - 0 - 0.00%
2024-03-04 0 0.119 0.104 0.119 - - 0 0 - 0.119 0.104 0.119 - - 0 - 0.00%
2024-03-01 0 0.119 0.107 0.119 - - 0 0 - 0.119 0.107 0.119 - - 0 - 0.00%
2024-02-29 0 0.119 0.104 0.119 0.111 0.119 14,000 1,630 0.1164 0.119 0.104 0.119 0.111 0.119 14,000 0.1164 0.85%
2024-02-28 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2024-02-27 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - -0.84%
2024-02-26 0 0.119 0.112 0.119 0.110 0.119 970,000 106,880 0.1102 0.119 0.112 0.119 0.110 0.119 970,000 0.1102 8.18%
2024-02-23 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2024-02-22 0 0.110 0.105 0.116 - - 0 0 - 0.110 0.105 0.116 - - 0 - 0.00%
2024-02-21 0 0.110 0.105 0.110 - - 0 0 - 0.110 0.105 0.110 - - 0 - -0.90%
2024-02-20 0 0.111 0.102 0.111 - - 0 0 - 0.111 0.102 0.111 - - 0 - 0.00%
2024-02-19 0 0.111 0.100 0.111 0.111 0.114 1,430,000 162,644 0.1137 0.111 0.100 0.111 0.111 0.114 1,430,000 0.1137 0.00%
2024-02-16 0 0.111 0.099 0.111 - - 0 0 - 0.111 0.099 0.111 - - 0 - 0.00%
2024-02-15 0 0.111 0.100 0.111 - - 0 0 - 0.111 0.100 0.111 - - 0 - 0.00%
2024-02-14 0 0.111 0.099 0.111 - - 0 0 - 0.111 0.099 0.111 - - 0 - -0.89%
2024-02-09 0 0.112 0.098 0.112 - - 0 0 - 0.112 0.098 0.112 - - 0 - -0.88%
2024-02-08 0 0.113 0.102 0.113 - - 0 0 - 0.113 0.102 0.113 - - 0 - 0.00%
2024-02-07 0 0.113 0.099 0.113 - - 0 0 - 0.113 0.099 0.113 - - 0 - 0.00%
2024-02-06 0 0.113 0.078 0.113 0.076 0.120 772,000 69,168 0.0896 0.113 0.078 0.113 0.076 0.120 772,000 0.0896 7.62%
2024-02-05 0 0.105 0.095 0.105 - - 0 0 - 0.105 0.095 0.105 - - 0 - -6.25%
2024-02-02 0 0.112 0.110 0.112 - - 0 0 - 0.112 0.110 0.112 - - 0 - -4.27%
2024-02-01 0 0.117 0.110 0.117 - - 0 0 - 0.117 0.110 0.117 - - 0 - -0.85%
2024-01-31 0 0.118 0.110 0.119 - - 0 0 - 0.118 0.110 0.119 - - 0 - 0.00%
2024-01-30 0 0.118 - 0.120 - - 0 0 - 0.118 - 0.120 - - 0 - 0.00%
2024-01-29 0 0.118 0.110 0.123 - - 0 0 - 0.118 0.110 0.123 - - 0 - 0.00%
2024-01-26 0 0.118 0.110 0.118 0.117 0.120 1,660,000 197,244 0.1188 0.118 0.110 0.118 0.117 0.120 1,660,000 0.1188 -1.67%
2024-01-25 0 0.120 0.105 0.126 - - 0 0 - 0.120 0.105 0.126 - - 0 - 0.00%
2024-01-24 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2024-01-23 0 0.120 0.110 0.127 - - 0 0 - 0.120 0.110 0.127 - - 0 - 0.00%
2024-01-22 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2024-01-19 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2024-01-18 0 0.120 0.120 0.125 - - 0 0 - 0.120 0.120 0.125 - - 0 - 0.00%
2024-01-17 0 0.120 0.114 0.120 0.114 0.120 6,000 708 0.1180 0.120 0.114 0.120 0.114 0.120 6,000 0.1180 -0.83%
2024-01-16 0 0.121 0.110 0.121 - - 0 0 - 0.121 0.110 0.121 - - 0 - -0.82%
2024-01-15 0 0.122 0.110 0.122 - - 0 0 - 0.122 0.110 0.122 - - 0 - 0.00%
2024-01-12 0 0.122 0.112 0.122 - - 0 0 - 0.122 0.112 0.122 - - 0 - -1.61%
2024-01-11 0 0.124 0.115 0.124 - - 0 0 - 0.124 0.115 0.124 - - 0 - -0.80%
2024-01-10 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2024-01-09 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2024-01-08 0 0.125 0.116 0.125 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2024-01-05 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2024-01-04 0 0.125 0.115 0.125 0.118 0.125 14,000 1,680 0.1200 0.125 0.115 0.125 0.118 0.125 14,000 0.1200 -1.57%
2024-01-03 0 0.127 0.118 0.127 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2024-01-02 0 0.127 0.118 0.127 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2023-12-29 0 0.127 0.116 0.127 0.127 0.127 10,000 1,270 0.1270 0.127 0.116 0.127 0.127 0.127 10,000 0.1270 -0.78%
2023-12-28 0 0.128 0.115 0.128 0.128 0.128 2,000 256 0.1280 0.128 0.115 0.128 0.128 0.128 2,000 0.1280 1.59%
2023-12-27 0 0.126 0.115 0.126 - - 0 0 - 0.126 0.115 0.126 - - 0 - 0.00%
2023-12-22 0 0.126 0.115 0.128 - - 0 0 - 0.126 0.115 0.128 - - 0 - 0.00%
2023-12-21 0 0.126 0.115 0.126 0.126 0.126 6,000 756 0.1260 0.126 0.115 0.126 0.126 0.126 6,000 0.1260 1.61%
2023-12-20 0 0.124 0.115 0.124 0.124 0.125 14,000 1,740 0.1243 0.124 0.115 0.124 0.124 0.125 14,000 0.1243 1.64%
2023-12-19 0 0.122 0.122 0.128 - - 0 0 - 0.122 0.122 0.128 - - 0 - 6.09%
2023-12-18 0 0.115 0.105 0.127 0.115 0.120 73,000 8,408 0.1152 0.115 0.105 0.127 0.115 0.120 73,000 0.1152 -8.73%
2023-12-15 0 0.126 0.118 0.126 0.118 0.127 26,000 3,120 0.1200 0.126 0.118 0.126 0.118 0.127 26,000 0.1200 0.00%
2023-12-14 0 0.126 0.118 0.126 0.125 0.126 14,000 1,760 0.1257 0.126 0.118 0.126 0.125 0.126 14,000 0.1257 0.00%
2023-12-13 0 0.126 0.118 0.126 0.126 0.126 4,000 504 0.1260 0.126 0.118 0.126 0.126 0.126 4,000 0.1260 0.00%
2023-12-12 0 0.126 0.118 0.126 0.126 0.126 8,000 1,008 0.1260 0.126 0.118 0.126 0.126 0.126 8,000 0.1260 5.00%
2023-12-11 0 0.120 0.118 0.120 - - 0 0 - 0.120 0.118 0.120 - - 0 - 0.00%
2023-12-08 0 0.120 0.122 0.124 0.115 0.126 126,000 14,660 0.1163 0.120 0.122 0.124 0.115 0.126 126,000 0.1163 -4.76%
2023-12-07 0 0.126 0.118 0.126 0.125 0.126 256,000 32,228 0.1259 0.126 0.118 0.126 0.125 0.126 256,000 0.1259 0.00%
2023-12-06 0 0.126 0.118 0.126 - - 0 0 - 0.126 0.118 0.126 - - 0 - 0.00%
2023-12-05 0 0.126 0.117 0.126 - - 0 0 - 0.126 0.117 0.126 - - 0 - -0.79%
2023-12-04 0 0.127 0.117 0.127 - - 0 0 - 0.127 0.117 0.127 - - 0 - -0.78%
2023-12-01 0 0.128 0.118 0.128 - - 0 0 - 0.128 0.118 0.128 - - 0 - 0.00%
2023-11-30 0 0.128 0.117 0.128 - - 0 0 - 0.128 0.117 0.128 - - 0 - -0.78%
2023-11-29 0 0.129 0.117 0.129 - - 0 0 - 0.129 0.117 0.129 - - 0 - 0.00%
2023-11-28 0 0.129 0.112 0.129 - - 0 0 - 0.129 0.112 0.129 - - 0 - 0.00%
2023-11-27 0 0.129 0.117 0.129 - - 0 0 - 0.129 0.117 0.129 - - 0 - 0.00%
2023-11-24 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2023-11-23 0 0.129 0.120 0.129 0.116 0.129 8,000 1,006 0.1258 0.129 0.120 0.129 0.116 0.129 8,000 0.1258 0.00%
2023-11-22 0 0.129 0.116 0.129 - - 0 0 - 0.129 0.116 0.129 - - 0 - 0.00%
2023-11-21 0 0.129 0.115 0.129 - - 0 0 - 0.129 0.115 0.129 - - 0 - 0.00%
2023-11-20 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - 0.00%
2023-11-17 0 0.129 0.117 0.129 0.120 0.130 364,000 44,990 0.1236 0.129 0.117 0.129 0.120 0.130 364,000 0.1236 11.21%
2023-11-16 0 0.116 0.110 0.116 0.109 0.120 462,000 51,772 0.1121 0.116 0.110 0.116 0.109 0.120 462,000 0.1121 -12.78%
2023-11-15 0 0.133 0.115 0.134 0.105 0.140 818,000 104,026 0.1272 0.133 0.115 0.134 0.105 0.140 818,000 0.1272 -5.00%
2023-11-14 0 0.140 0.116 0.140 0.095 0.155 10,952,000 1,140,666 0.1042 0.140 0.116 0.140 0.095 0.155 10,952,000 0.1042 40.00%
2023-11-13 0 0.100 0.095 0.104 0.100 0.110 746,000 76,376 0.1024 0.100 0.095 0.104 0.100 0.110 746,000 0.1024 0.00%
2023-11-10 0 0.100 0.092 0.099 0.080 0.100 1,316,000 120,422 0.0915 0.100 0.092 0.099 0.080 0.100 1,316,000 0.0915 25.00%
2023-11-09 0 0.080 0.070 0.080 0.066 0.080 778,000 56,006 0.0720 0.080 0.070 0.080 0.066 0.080 778,000 0.0720 12.68%
2023-11-08 0 0.071 0.065 0.072 0.070 0.072 552,000 39,640 0.0718 0.071 0.065 0.072 0.070 0.072 552,000 0.0718 0.00%
2023-11-07 0 0.071 0.060 0.071 0.065 0.072 1,152,000 76,916 0.0668 0.071 0.060 0.071 0.065 0.072 1,152,000 0.0668 18.33%
2023-11-06 0 0.060 0.058 0.060 0.060 0.060 14,000 840 0.0600 0.060 0.058 0.060 0.060 0.060 14,000 0.0600 1.69%
2023-11-03 0 0.059 0.058 0.060 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2023-11-02 0 0.059 0.057 0.060 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
2023-11-01 0 0.059 0.057 0.060 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
2023-10-31 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2023-10-30 0 0.059 0.053 0.059 0.053 0.059 154,000 8,262 0.0536 0.059 0.053 0.059 0.053 0.059 154,000 0.0536 -1.67%
2023-10-27 0 0.060 0.052 0.060 - - 1,200 57 0.0475 0.060 0.052 0.060 - - 1,200 0.0475 0.00%
2023-10-26 0 0.060 0.058 0.060 0.057 0.060 350,000 20,376 0.0582 0.060 0.058 0.060 0.057 0.060 350,000 0.0582 3.45%
2023-10-25 0 0.058 0.053 0.059 - - 0 0 - 0.058 0.053 0.059 - - 0 - -1.69%
2023-10-24 0 0.059 0.051 0.060 - - 0 0 - 0.059 0.051 0.060 - - 0 - -3.28%
2023-10-20 0 0.061 0.056 0.063 0.061 0.061 94,000 5,734 0.0610 0.061 0.056 0.063 0.061 0.061 94,000 0.0610 -3.17%
2023-10-19 0 0.063 0.056 0.065 - - 0 0 - 0.063 0.056 0.065 - - 0 - 0.00%
2023-10-18 0 0.063 0.057 0.063 0.056 0.063 80,333 4,682 0.0583 0.063 0.057 0.063 0.056 0.063 80,333 0.0583 0.00%
2023-10-17 0 0.063 0.057 0.063 - - 0 0 - 0.063 0.057 0.063 - - 0 - -3.08%
2023-10-16 0 0.065 0.057 0.068 - - 0 0 - 0.065 0.057 0.068 - - 0 - 0.00%
2023-10-13 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - -2.99%
2023-10-12 0 0.067 0.058 0.067 - - 0 0 - 0.067 0.058 0.067 - - 0 - -1.47%
2023-10-11 0 0.068 0.059 0.068 - - 0 0 - 0.068 0.059 0.068 - - 0 - 0.00%
2023-10-10 0 0.068 0.058 0.068 - - 0 0 - 0.068 0.058 0.068 - - 0 - 0.00%
2023-10-09 0 0.068 0.056 0.069 - - 0 0 - 0.068 0.056 0.069 - - 0 - 0.00%
2023-10-06 0 0.068 0.057 0.068 0.062 0.068 112,000 7,344 0.0656 0.068 0.057 0.068 0.062 0.068 112,000 0.0656 7.94%
2023-10-05 0 0.063 0.056 0.063 - - 0 0 - 0.063 0.056 0.063 - - 0 - -3.08%
2023-10-04 0 0.065 0.065 0.066 0.060 0.066 148,000 9,050 0.0611 0.065 0.065 0.066 0.060 0.066 148,000 0.0611 -1.52%
2023-10-03 0 0.066 0.060 0.070 - - 0 0 - 0.066 0.060 0.070 - - 0 - 0.00%
2023-09-29 0 0.066 0.067 0.068 0.065 0.071 182,000 12,350 0.0679 0.066 0.067 0.068 0.065 0.071 182,000 0.0679 -7.04%
2023-09-28 0 0.071 0.065 0.071 0.073 0.075 164,000 12,326 0.0752 0.071 0.065 0.071 0.073 0.075 164,000 0.0752 -2.74%
2023-09-27 0 0.073 0.070 0.073 - - 6,000 432 0.0720 0.073 0.070 0.073 - - 6,000 0.0720 0.00%
2023-09-26 0 0.073 0.070 0.076 - - 0 0 - 0.073 0.070 0.076 - - 0 - 0.00%
2023-09-25 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - -1.35%
2023-09-22 0 0.074 0.070 0.075 - - 0 0 - 0.074 0.070 0.075 - - 0 - 0.00%
2023-09-21 0 0.074 0.070 0.075 0.074 0.074 50,000 3,700 0.0740 0.074 0.070 0.075 0.074 0.074 50,000 0.0740 0.00%
2023-09-20 0 0.074 0.070 0.074 0.070 0.075 20,000 1,450 0.0725 0.074 0.070 0.074 0.070 0.075 20,000 0.0725 2.78%
2023-09-19 0 0.072 0.070 0.072 0.071 0.072 114,000 8,192 0.0719 0.072 0.070 0.072 0.071 0.072 114,000 0.0719 -1.37%
2023-09-18 0 0.073 0.070 0.073 0.073 0.074 20,000 1,462 0.0731 0.073 0.070 0.073 0.073 0.074 20,000 0.0731 -2.67%
2023-09-15 0 0.075 0.070 0.075 0.076 0.076 4,000 304 0.0760 0.075 0.070 0.075 0.076 0.076 4,000 0.0760 -2.60%
2023-09-14 0 0.077 0.071 0.077 - - 18,000 1,386 0.0770 0.077 0.071 0.077 - - 18,000 0.0770 0.00%
2023-09-13 0 0.077 0.077 0.078 0.071 0.089 2,428,000 187,342 0.0772 0.077 0.077 0.078 0.071 0.089 2,428,000 0.0772 -17.20%
2023-09-12 0 0.093 0.084 0.093 - - 0 0 - 0.093 0.084 0.093 - - 0 - -2.11%
2023-09-11 0 0.095 0.084 0.095 - - 0 0 - 0.095 0.084 0.095 - - 0 - 0.00%
2023-09-07 0 0.095 0.084 0.095 0.084 0.095 182,000 16,476 0.0905 0.095 0.084 0.095 0.084 0.095 182,000 0.0905 1.06%
2023-09-06 0 0.094 0.085 0.094 0.085 0.095 84,000 7,434 0.0885 0.094 0.085 0.094 0.085 0.095 84,000 0.0885 -1.05%
2023-09-05 0 0.095 0.085 0.096 - - 0 0 - 0.095 0.085 0.096 - - 0 - 0.00%
2023-09-04 0 0.095 0.081 0.095 - - 0 0 - 0.095 0.081 0.095 - - 0 - -1.04%
2023-08-31 0 0.096 0.086 0.096 - - 0 0 - 0.096 0.086 0.096 - - 0 - 0.00%
2023-08-30 0 0.096 0.084 0.096 - - 0 0 - 0.096 0.084 0.096 - - 0 - 0.00%
2023-08-29 0 0.096 0.086 0.096 - - 0 0 - 0.096 0.086 0.096 - - 0 - 0.00%
2023-08-28 0 0.096 0.087 0.096 - - 0 0 - 0.096 0.087 0.096 - - 0 - -1.03%
2023-08-25 0 0.097 0.084 0.097 0.083 0.098 7,600 682 0.0897 0.097 0.084 0.097 0.083 0.098 7,600 0.0897 -2.02%
2023-08-24 0 0.099 0.085 0.099 0.100 0.100 1,000,000 100,000 0.1000 0.099 0.085 0.099 0.100 0.100 1,000,000 0.1000 -1.00%
2023-08-23 0 0.100 0.089 0.100 0.081 0.100 7,546,000 753,066 0.0998 0.100 0.089 0.100 0.081 0.100 7,546,000 0.0998 1.01%
2023-08-22 0 0.099 0.095 0.100 - - 0 0 - 0.099 0.095 0.100 - - 0 - 0.00%
2023-08-21 0 0.099 0.095 0.099 0.095 0.100 5,462,000 545,288 0.0998 0.099 0.095 0.099 0.095 0.100 5,462,000 0.0998 4.21%
2023-08-18 0 0.095 0.078 0.095 0.107 0.107 8,000 856 0.1070 0.095 0.078 0.095 0.107 0.107 8,000 0.1070 1.06%
2023-08-17 0 0.094 0.077 0.094 - - 26,000 2,468 0.0949 0.094 0.077 0.094 - - 26,000 0.0949 0.00%
2023-08-16 0 0.094 0.081 0.100 0.090 0.094 1,250,000 116,870 0.0935 0.094 0.081 0.100 0.090 0.094 1,250,000 0.0935 6.82%
2023-08-15 0 0.088 0.081 0.091 0.088 0.092 80,000 7,096 0.0887 0.088 0.081 0.091 0.088 0.092 80,000 0.0887 -6.38%
2023-08-14 0 0.094 0.090 0.094 - - 10,000 900 0.0900 0.094 0.090 0.094 - - 10,000 0.0900 -1.05%
2023-08-11 0 0.095 0.090 0.094 - - 0 0 - 0.095 0.090 0.094 - - 0 - 0.00%
2023-08-10 0 0.095 0.090 0.095 0.097 0.097 94,000 9,068 0.0965 0.095 0.090 0.095 0.097 0.097 94,000 0.0965 -3.06%
2023-08-09 0 0.098 0.090 0.100 - - 0 0 - 0.098 0.090 0.100 - - 0 - 0.00%
2023-08-08 0 0.098 0.090 0.098 - - 0 0 - 0.098 0.090 0.098 - - 0 - -2.00%
2023-08-07 0 0.100 0.091 0.100 0.091 0.100 60,000 5,548 0.0925 0.100 0.091 0.100 0.091 0.100 60,000 0.0925 0.00%
2023-08-04 0 0.100 0.090 0.102 - - 0 0 - 0.100 0.090 0.102 - - 0 - 0.00%
2023-08-03 0 0.100 0.097 0.100 0.097 0.100 220,000 21,970 0.0999 0.100 0.097 0.100 0.097 0.100 220,000 0.0999 0.00%
2023-08-02 0 0.100 0.096 0.100 0.100 0.100 120,000 12,000 0.1000 0.100 0.096 0.100 0.100 0.100 120,000 0.1000 0.00%
2023-08-01 0 0.100 0.097 0.100 0.098 0.109 308,000 31,860 0.1034 0.100 0.097 0.100 0.098 0.109 308,000 0.1034 -8.26%
2023-07-31 0 0.109 0.102 0.109 0.097 0.114 10,664,000 1,067,554 0.1001 0.109 0.102 0.109 0.097 0.114 10,664,000 0.1001 -4.39%
2023-07-28 0 0.114 0.110 0.114 0.090 0.116 14,143,000 1,416,120 0.1001 0.114 0.110 0.114 0.090 0.116 14,143,000 0.1001 15.15%
2023-07-27 0 0.099 0.097 0.099 0.096 0.099 336,000 32,500 0.0967 0.099 0.097 0.099 0.096 0.099 336,000 0.0967 3.12%
2023-07-26 0 0.096 0.094 0.102 0.095 0.105 672,000 64,814 0.0964 0.096 0.094 0.102 0.095 0.105 672,000 0.0964 -2.04%
2023-07-25 0 0.098 0.095 0.100 0.091 0.118 3,228,000 318,358 0.0986 0.098 0.095 0.100 0.091 0.118 3,228,000 0.0986 -10.91%
2023-07-24 0 0.110 0.109 0.110 0.099 0.158 21,056,000 2,329,030 0.1106 0.110 0.109 0.110 0.099 0.158 21,056,000 0.1106 -40.54%
2023-07-21 0 0.185 0.194 0.209 0.181 0.195 200,000 37,094 0.1855 0.185 0.194 0.209 0.181 0.195 200,000 0.1855 -3.65%
2023-07-20 0 0.192 0.196 0.210 0.181 0.210 8,000 1,564 0.1955 0.192 0.196 0.210 0.181 0.210 8,000 0.1955 4.92%
2023-07-19 0 0.183 0.182 0.200 - - 0 0 - 0.183 0.182 0.200 - - 0 - 0.00%
2023-07-18 0 0.183 0.183 0.204 - - 0 0 - 0.183 0.183 0.204 - - 0 - 1.10%
2023-07-14 0 0.181 0.180 0.200 0.177 0.182 130,000 23,390 0.1799 0.181 0.180 0.200 0.177 0.182 130,000 0.1799 9.70%
2023-07-13 0 0.165 0.158 0.177 - - 0 0 - 0.165 0.158 0.177 - - 0 - 0.00%
2023-07-12 0 0.165 0.158 0.177 - - 0 0 - 0.165 0.158 0.177 - - 0 - 0.00%
2023-07-11 0 0.165 0.158 0.177 - - 0 0 - 0.165 0.158 0.177 - - 0 - 0.00%
2023-07-10 0 0.165 0.158 0.165 0.160 0.165 138,000 22,320 0.1617 0.165 0.158 0.165 0.160 0.165 138,000 0.1617 0.00%
2023-07-07 0 0.165 0.165 0.194 0.155 0.177 232,000 38,532 0.1661 0.165 0.165 0.194 0.155 0.177 232,000 0.1661 -4.62%
2023-07-06 0 0.173 0.173 0.195 0.173 0.173 7,600 1,298 0.1708 0.173 0.173 0.195 0.173 0.173 7,600 0.1708 -1.14%
2023-07-05 0 0.175 0.174 - - - 0 0 - 0.175 0.174 - - - 0 - 0.00%
2023-07-04 0 0.175 0.175 0.190 0.175 0.175 40,000 7,000 0.1750 0.175 0.175 0.190 0.175 0.175 40,000 0.1750 -7.89%
2023-07-03 0 0.190 0.173 - 0.173 0.190 6,000 1,072 0.1787 0.190 0.173 - 0.173 0.190 6,000 0.1787 10.47%
2023-06-30 0 0.172 0.172 0.190 0.172 0.173 182,000 31,478 0.1730 0.172 0.172 0.190 0.172 0.173 182,000 0.1730 1.18%
2023-06-29 0 0.170 0.160 0.192 - - 0 0 - 0.170 0.160 0.192 - - 0 - 0.00%
2023-06-28 0 0.170 0.160 0.190 - - 0 0 - 0.170 0.160 0.190 - - 0 - 0.00%
2023-06-27 0 0.170 0.148 - - - 0 0 - 0.170 0.148 - - - 0 - 0.00%
2023-06-26 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2023-06-23 0 0.170 0.161 - - - 0 0 - 0.170 0.161 - - - 0 - 0.00%
2023-06-21 0 0.170 0.161 0.192 - - 0 0 - 0.170 0.161 0.192 - - 0 - 0.00%
2023-06-20 0 0.170 0.163 0.193 - - 0 0 - 0.170 0.163 0.193 - - 0 - 0.00%
2023-06-19 0 0.170 0.165 0.190 - - 0 0 - 0.170 0.165 0.190 - - 0 - 0.00%
2023-06-16 0 0.170 0.160 0.192 - - 0 0 - 0.170 0.160 0.192 - - 0 - 0.00%
2023-06-15 0 0.205 0.205 0.235 - - 0 0 - 0.170 0.170 0.195 - - 0 - 0.00%
2023-06-14 0 0.205 0.201 0.230 - - 0 0 - 0.170 0.167 0.191 - - 0 - 0.00%
2023-06-13 0 0.205 0.205 0.235 - - 0 0 - 0.170 0.170 0.195 - - 0 - 0.00%
2023-06-12 0 0.205 0.202 0.230 - - 0 0 - 0.170 0.168 0.191 - - 0 - 0.00%
2023-06-09 0 0.205 0.201 0.230 - - 0 0 - 0.170 0.167 0.191 - - 0 - 0.00%
2023-06-08 0 0.205 0.201 0.230 - - 0 0 - 0.170 0.167 0.191 - - 0 - 1.99%
2023-06-07 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-06-06 0 0.201 0.201 0.230 - - 0 0 - 0.167 0.167 0.191 - - 0 - 0.50%
2023-06-05 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-06-02 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-06-01 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-31 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-30 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-29 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-25 0 0.200 0.200 0.230 0.200 0.200 16,000 3,200 0.2000 0.166 0.166 0.191 0.166 0.166 19,294 0.1659 -0.50%
2023-05-24 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-23 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-22 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-19 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-18 0 0.201 0.200 0.201 - - 0 0 - 0.167 0.166 0.167 - - 0 - 0.00%
2023-05-17 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-16 0 0.201 0.200 0.225 - - 0 0 - 0.167 0.166 0.187 - - 0 - 0.00%
2023-05-15 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-12 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-11 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-10 0 0.201 0.200 0.230 - - 0 0 - 0.167 0.166 0.191 - - 0 - 0.00%
2023-05-09 0 0.201 0.200 0.201 - - 0 0 - 0.167 0.166 0.167 - - 0 - 0.00%
2023-05-08 0 0.201 0.201 0.230 - - 0 0 - 0.167 0.167 0.191 - - 0 - 0.50%
2023-05-05 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-04 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-03 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-05-02 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-04-28 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-04-27 0 0.200 0.200 0.230 - - 0 0 - 0.166 0.166 0.191 - - 0 - 0.00%
2023-04-26 0 0.200 0.200 0.220 - - 0 0 - 0.166 0.166 0.182 - - 0 - 0.00%
2023-04-25 0 0.200 0.200 0.220 - - 0 0 - 0.166 0.166 0.182 - - 0 - 0.00%
2023-04-24 0 0.200 0.200 0.220 0.200 0.200 10,000 2,000 0.2000 0.166 0.166 0.182 0.166 0.166 12,059 0.1659 -4.76%
2023-04-21 0 0.210 0.200 0.220 - - 0 0 - 0.174 0.166 0.182 - - 0 - 0.00%
2023-04-20 0 0.210 0.200 0.220 - - 0 0 - 0.174 0.166 0.182 - - 0 - 0.00%
2023-04-19 0 0.210 0.200 0.220 - - 0 0 - 0.174 0.166 0.182 - - 0 - 0.00%
2023-04-18 0 0.210 0.210 0.230 - - 0 0 - 0.174 0.174 0.191 - - 0 - 0.00%
2023-04-17 0 0.210 0.188 0.220 - - 0 0 - 0.174 0.156 0.182 - - 0 - 0.00%
2023-04-14 0 0.210 0.180 0.240 - - 0 0 - 0.174 0.149 0.199 - - 0 - 0.00%
2023-04-13 0 0.210 - 0.220 - - 0 0 - 0.174 - 0.182 - - 0 - 0.00%
2023-04-12 0 0.210 0.190 0.220 - - 0 0 - 0.174 0.158 0.182 - - 0 - 0.00%
2023-04-11 0 0.210 0.188 0.220 - - 0 0 - 0.174 0.156 0.182 - - 0 - 0.00%
2023-04-06 0 0.210 0.190 0.210 0.220 0.220 6,000 1,320 0.2200 0.174 0.158 0.174 0.182 0.182 7,235 0.1824 -0.47%
2023-04-04 0 0.211 0.210 0.220 0.211 0.230 80,000 17,706 0.2213 0.175 0.174 0.182 0.175 0.191 96,471 0.1835 -13.17%
2023-04-03 0 0.243 0.243 0.250 0.243 0.290 50,000 12,960 0.2592 0.202 0.202 0.207 0.202 0.240 60,294 0.2149 -16.21%
2023-03-31 0 0.290 0.255 0.290 0.290 0.310 34,000 10,300 0.3029 0.240 0.211 0.240 0.240 0.257 41,000 0.2512 -17.14%
2023-03-30 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-29 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-28 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-27 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-24 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-23 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-22 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-21 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-20 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-17 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-16 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-15 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-14 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-13 0 0.350 0.350 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2023-03-10 0 0.350 0.350 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2023-03-09 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-08 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-07 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-06 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-03 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-02 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-03-01 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-28 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-27 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-24 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-23 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-22 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-21 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2023-02-20 0 0.350 0.350 0.380 0.350 0.350 4,000 1,400 0.3500 0.290 0.290 0.315 0.290 0.290 4,824 0.2902 -5.41%
2023-02-17 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-16 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-15 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-14 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-13 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-10 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-09 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-08 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-07 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-06 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-03 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-02 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-02-01 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-01-31 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-01-30 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-01-27 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-01-26 0 0.370 0.350 0.380 - - 0 0 - 0.307 0.290 0.315 - - 0 - 0.00%
2023-01-20 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-19 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-18 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-17 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-16 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-13 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-12 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-11 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2023-01-10 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2023-01-09 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-06 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-05 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2023-01-04 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2023-01-03 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-30 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-29 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-28 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2022-12-23 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-22 0 0.370 0.370 0.380 0.320 0.370 82,000 28,020 0.3417 0.307 0.307 0.315 0.265 0.307 98,882 0.2834 0.00%
2022-12-21 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-20 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-19 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-16 0 0.370 0.320 0.380 - - 0 0 - 0.307 0.265 0.315 - - 0 - 0.00%
2022-12-15 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-14 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-13 0 0.370 0.370 0.380 0.370 0.370 6,000 2,220 0.3700 0.307 0.307 0.315 0.307 0.307 7,235 0.3068 0.00%
2022-12-12 0 0.370 0.370 - - - 0 0 - 0.307 0.307 - - - 0 - 0.00%
2022-12-09 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-08 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-07 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-06 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-05 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-02 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-12-01 0 0.370 0.370 0.380 0.335 0.370 40,000 13,970 0.3493 0.307 0.307 0.315 0.278 0.307 48,235 0.2896 0.00%
2022-11-30 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-11-29 0 0.370 0.370 0.380 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2022-11-28 0 0.370 0.370 0.380 0.290 0.360 126,000 39,660 0.3148 0.307 0.307 0.315 0.240 0.299 151,941 0.2610 -2.63%
2022-11-25 0 0.380 0.360 0.380 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-11-24 0 0.380 0.360 0.380 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-11-23 0 0.380 0.360 0.380 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-11-22 0 0.380 0.360 0.380 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-11-21 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.315 0.299 0.315 0.315 0.315 4,824 0.3151 -5.00%
2022-11-18 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-17 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-16 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-15 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-14 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-11 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-10 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-09 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-08 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-07 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-04 0 0.400 0.400 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2022-11-03 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-11-02 0 0.400 0.350 - - - 0 0 - 0.332 0.290 - - - 0 - 0.00%
2022-11-01 0 0.400 0.380 - - - 0 0 - 0.332 0.315 - - - 0 - 0.00%
2022-10-31 0 0.400 0.375 0.480 0.360 0.400 88,000 31,840 0.3618 0.332 0.311 0.398 0.299 0.332 106,118 0.3000 11.11%
2022-10-28 0 0.360 0.340 0.360 0.340 0.360 84,000 29,540 0.3517 0.299 0.282 0.299 0.282 0.299 101,294 0.2916 9.09%
2022-10-27 0 0.330 0.285 0.360 - - 0 0 - 0.274 0.236 0.299 - - 0 - 0.00%
2022-10-26 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-25 0 0.330 0.285 0.360 - - 0 0 - 0.274 0.236 0.299 - - 0 - 0.00%
2022-10-24 0 0.330 0.285 0.360 - - 0 0 - 0.274 0.236 0.299 - - 0 - 0.00%
2022-10-21 0 0.330 0.285 - - - 0 0 - 0.274 0.236 - - - 0 - 0.00%
2022-10-20 0 0.330 0.285 - - - 0 0 - 0.274 0.236 - - - 0 - 0.00%
2022-10-19 0 0.330 0.285 - - - 0 0 - 0.274 0.236 - - - 0 - 0.00%
2022-10-18 0 0.330 0.285 0.330 - - 0 0 - 0.274 0.236 0.274 - - 0 - 0.00%
2022-10-17 0 0.330 0.285 0.330 - - 0 0 - 0.274 0.236 0.274 - - 0 - 0.00%
2022-10-14 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-13 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-12 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-11 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-10 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-07 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-06 0 0.330 0.295 0.330 - - 0 0 - 0.274 0.245 0.274 - - 0 - 0.00%
2022-10-05 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-10-03 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-09-30 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-29 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-28 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-27 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-26 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-23 0 0.330 0.290 0.360 - - 0 0 - 0.274 0.240 0.299 - - 0 - 0.00%
2022-09-22 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-09-21 0 0.330 0.290 0.330 - - 0 0 - 0.274 0.240 0.274 - - 0 - 0.00%
2022-09-20 0 0.330 0.300 0.340 - - 0 0 - 0.274 0.249 0.282 - - 0 - 0.00%
2022-09-19 0 0.330 0.300 0.340 - - 0 0 - 0.274 0.249 0.282 - - 0 - 0.00%
2022-09-16 0 0.330 0.300 0.340 - - 0 0 - 0.274 0.249 0.282 - - 0 - 0.00%
2022-09-15 0 0.330 0.300 0.340 - - 0 0 - 0.274 0.249 0.282 - - 0 - 0.00%
2022-09-14 0 0.330 0.300 0.360 - - 0 0 - 0.274 0.249 0.299 - - 0 - 0.00%
2022-09-13 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-09-09 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-08 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-07 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-06 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-05 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-02 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-09-01 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-08-31 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-08-30 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-08-29 0 0.330 0.320 0.360 0.330 0.330 4,000 1,320 0.3300 0.274 0.265 0.299 0.274 0.274 4,824 0.2737 6.45%
2022-08-26 0 0.310 0.275 0.360 0.310 0.310 4,000 1,240 0.3100 0.257 0.228 0.299 0.257 0.257 4,824 0.2571 0.00%
2022-08-25 0 0.310 0.310 0.360 0.310 0.310 6,000 1,860 0.3100 0.257 0.257 0.299 0.257 0.257 7,235 0.2571 -12.68%
2022-08-24 0 0.355 0.310 0.360 0.355 0.355 30,000 10,650 0.3550 0.294 0.257 0.299 0.294 0.294 36,176 0.2944 -1.39%
2022-08-23 0 0.360 0.310 0.360 - - 0 0 - 0.299 0.257 0.299 - - 0 - 0.00%
2022-08-22 0 0.360 0.310 0.360 - - 0 0 - 0.299 0.257 0.299 - - 0 - 0.00%
2022-08-19 0 0.360 0.310 0.360 - - 0 0 - 0.299 0.257 0.299 - - 0 - 0.00%
2022-08-18 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-17 0 0.360 0.330 0.360 0.360 0.360 20,000 7,200 0.3600 0.299 0.274 0.299 0.299 0.299 24,118 0.2985 0.00%
2022-08-16 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-15 0 0.360 0.330 0.360 - - 200 62 0.3100 0.299 0.274 0.299 - - 241 0.2571 0.00%
2022-08-12 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-11 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-10 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-09 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-08 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-05 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-04 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-03 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-02 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-08-01 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-29 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-28 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-27 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-26 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-25 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-22 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-21 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-20 0 0.360 0.330 0.360 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2022-07-19 0 0.360 0.330 0.360 0.330 0.360 12,400 4,284 0.3455 0.299 0.274 0.299 0.274 0.299 14,953 0.2865 14.29%
2022-07-18 0 0.315 0.310 0.315 0.320 0.320 10,000 3,200 0.3200 0.261 0.257 0.261 0.265 0.265 12,059 0.2654 -4.55%
2022-07-15 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-07-14 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-07-13 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-07-12 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-07-11 0 0.330 0.320 0.370 - - 0 0 - 0.274 0.265 0.307 - - 0 - 0.00%
2022-07-08 0 0.330 0.320 0.360 - - 0 0 - 0.274 0.265 0.299 - - 0 - 0.00%
2022-07-07 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-07-06 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-07-05 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-07-04 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-06-30 0 0.330 0.330 0.370 - - 0 0 - 0.274 0.274 0.307 - - 0 - 0.00%
2022-06-29 0 0.330 0.330 0.355 - - 0 0 - 0.274 0.274 0.294 - - 0 - 0.00%
2022-06-28 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-06-27 0 0.330 0.330 0.360 - - 0 0 - 0.274 0.274 0.299 - - 0 - 0.00%
2022-06-24 0 0.330 0.330 0.370 0.330 0.330 6,000 1,980 0.3300 0.274 0.274 0.307 0.274 0.274 7,235 0.2737 0.00%
2022-06-23 0 0.330 0.330 0.355 0.330 0.330 10,000 3,300 0.3300 0.274 0.274 0.294 0.274 0.274 12,059 0.2737 -2.94%
2022-06-22 0 0.340 0.330 0.360 - - 0 0 - 0.282 0.274 0.299 - - 0 - 0.00%
2022-06-21 0 0.340 0.330 0.380 - - 0 0 - 0.282 0.274 0.315 - - 0 - 0.00%
2022-06-20 0 0.340 0.330 0.360 - - 0 0 - 0.282 0.274 0.299 - - 0 - 0.00%
2022-06-17 0 0.340 0.330 0.360 - - 0 0 - 0.282 0.274 0.299 - - 0 - 0.00%
2022-06-16 0 0.340 0.330 0.360 - - 0 0 - 0.282 0.274 0.299 - - 0 - 0.00%
2022-06-15 0 0.340 0.330 0.340 0.340 0.340 10,000 3,400 0.3400 0.282 0.274 0.282 0.282 0.282 12,059 0.2820 -5.56%
2022-06-14 0 0.360 0.340 0.360 - - 0 0 - 0.299 0.282 0.299 - - 0 - 0.00%
2022-06-13 0 0.360 0.340 0.360 - - 0 0 - 0.299 0.282 0.299 - - 0 - 0.00%
2022-06-10 0 0.360 0.340 0.380 0.360 0.360 4,000,000 1,440,000 0.3600 0.299 0.282 0.315 0.299 0.299 4,823,529 0.2985 0.00%
2022-06-09 0 0.360 0.340 0.380 0.360 0.360 1,000,000 360,000 0.3600 0.299 0.282 0.315 0.299 0.299 1,205,882 0.2985 0.00%
2022-06-08 0 0.360 0.345 0.390 0.360 0.360 3,068,000 1,104,480 0.3600 0.299 0.286 0.323 0.299 0.299 3,699,647 0.2985 0.00%
2022-06-07 0 0.360 0.340 0.400 - - 0 0 - 0.299 0.282 0.332 - - 0 - 0.00%
2022-06-06 0 0.360 0.350 0.390 - - 0 0 - 0.299 0.290 0.323 - - 0 - 0.00%
2022-06-02 0 0.360 0.350 0.400 - - 0 0 - 0.299 0.290 0.332 - - 0 - 0.00%
2022-06-01 0 0.360 0.360 0.380 - - 0 0 - 0.299 0.299 0.315 - - 0 - 0.00%
2022-05-31 0 0.360 0.350 0.390 - - 0 0 - 0.299 0.290 0.323 - - 0 - 0.00%
2022-05-30 0 0.360 0.350 0.360 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2022-05-27 0 0.360 0.350 0.390 - - 0 0 - 0.299 0.290 0.323 - - 0 - 0.00%
2022-05-26 0 0.360 0.340 0.380 - - 0 0 - 0.299 0.282 0.315 - - 0 - 0.00%
2022-05-25 0 0.360 0.360 0.390 - - 0 0 - 0.299 0.299 0.323 - - 0 - 0.00%
2022-05-24 0 0.360 0.360 0.400 - - 0 0 - 0.299 0.299 0.332 - - 0 - 0.00%
2022-05-23 0 0.360 0.360 0.390 - - 0 0 - 0.299 0.299 0.323 - - 0 - 2.86%
2022-05-20 0 0.350 0.350 0.380 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2022-05-19 0 0.350 0.350 0.420 0.350 0.350 6,000 2,100 0.3500 0.290 0.290 0.348 0.290 0.290 7,235 0.2902 -9.09%
2022-05-18 0 0.385 0.365 0.385 - - 0 0 - 0.319 0.303 0.319 - - 0 - 0.00%
2022-05-17 0 0.385 0.360 0.500 - - 0 0 - 0.319 0.299 0.415 - - 0 - 0.00%
2022-05-16 0 0.385 0.360 0.385 - - 0 0 - 0.319 0.299 0.319 - - 0 - 0.00%
2022-05-13 0 0.385 0.360 0.385 - - 0 0 - 0.319 0.299 0.319 - - 0 - -1.28%
2022-05-12 0 0.390 0.380 0.450 0.390 0.390 24,000 9,360 0.3900 0.323 0.315 0.373 0.323 0.323 28,941 0.3234 6.85%
2022-05-11 0 0.365 0.340 0.390 - - 0 0 - 0.303 0.282 0.323 - - 0 - -1.35%
2022-05-10 0 0.370 0.320 0.380 - - 0 0 - 0.307 0.265 0.315 - - 0 - 0.00%
2022-05-06 0 0.370 0.320 0.410 - - 0 0 - 0.307 0.265 0.340 - - 0 - 0.00%
2022-05-05 0 0.370 0.330 0.420 - - 0 0 - 0.307 0.274 0.348 - - 0 - 0.00%
2022-05-04 0 0.370 0.350 0.390 - - 0 0 - 0.307 0.290 0.323 - - 0 - -1.33%
2022-05-03 0 0.375 0.350 0.400 - - 0 0 - 0.311 0.290 0.332 - - 0 - 0.00%
2022-04-29 0 0.375 0.350 0.375 0.370 0.375 10,000 3,720 0.3720 0.311 0.290 0.311 0.307 0.311 12,059 0.3085 0.00%
2022-04-28 0 0.375 0.350 0.375 0.335 0.380 12,000 4,220 0.3517 0.311 0.290 0.311 0.278 0.315 14,471 0.2916 27.12%
2022-04-27 0 0.295 0.305 - 0.335 0.335 16,000 5,360 0.3350 0.245 0.253 - 0.278 0.278 19,294 0.2778 0.00%
2022-04-26 0 0.295 0.260 0.335 - - 0 0 - 0.245 0.216 0.278 - - 0 - 0.00%
2022-04-25 0 0.295 0.260 0.335 - - 0 0 - 0.245 0.216 0.278 - - 0 - 0.00%
2022-04-22 0 0.295 0.260 0.335 - - 0 0 - 0.245 0.216 0.278 - - 0 - 0.00%
2022-04-21 0 0.295 0.265 0.295 - - 0 0 - 0.245 0.220 0.245 - - 0 - -1.67%
2022-04-20 0 0.300 0.300 0.500 0.285 0.800 70,000 31,270 0.4467 0.249 0.249 0.415 0.236 0.663 84,412 0.3704 0.00%
2022-04-19 0 0.300 0.255 0.340 - - 0 0 - 0.249 0.211 0.282 - - 0 - 0.00%
2022-04-14 0 0.300 0.260 0.330 - - 0 0 - 0.249 0.216 0.274 - - 0 - 0.00%
2022-04-13 0 0.300 0.255 0.320 - - 0 0 - 0.249 0.211 0.265 - - 0 - 0.00%
2022-04-12 0 0.300 0.280 0.310 - - 0 0 - 0.249 0.232 0.257 - - 0 - 0.00%
2022-04-11 0 0.300 0.300 0.340 0.250 0.310 156,000 42,880 0.2749 0.249 0.249 0.282 0.207 0.257 188,118 0.2279 -14.29%
2022-04-08 0 0.350 0.310 0.390 - - 0 0 - 0.290 0.257 0.323 - - 0 - 0.00%
2022-04-07 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2022-04-06 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2022-04-04 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2022-04-01 0 0.350 0.320 0.360 - - 0 0 - 0.290 0.265 0.299 - - 0 - 0.00%
2022-03-31 0 0.350 0.310 0.350 0.350 0.350 14,100 4,929 0.3496 0.290 0.257 0.290 0.290 0.290 17,003 0.2899 0.00%
2022-03-30 0 0.350 0.310 0.390 - - 0 0 - 0.290 0.257 0.323 - - 0 - 0.00%
2022-03-29 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2022-03-28 0 0.350 0.310 0.385 - - 0 0 - 0.290 0.257 0.319 - - 0 - 0.00%
2022-03-25 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2022-03-24 0 0.350 0.330 0.360 0.310 0.370 66,000 22,240 0.3370 0.290 0.274 0.299 0.257 0.307 79,588 0.2794 -14.63%
2022-03-23 0 0.410 0.335 0.410 0.425 0.425 42,000 17,850 0.4250 0.340 0.278 0.340 0.352 0.352 50,647 0.3524 -3.53%
2022-03-22 0 0.425 0.102 0.425 - - 0 0 - 0.352 0.085 0.352 - - 0 - 0.00%
2022-03-21 0 0.425 0.350 0.425 0.370 0.440 46,000 19,270 0.4189 0.352 0.290 0.352 0.307 0.365 55,471 0.3474 19.72%
2022-03-18 0 0.355 0.310 0.360 - - 0 0 - 0.294 0.257 0.299 - - 0 - 0.00%
2022-03-17 0 0.355 0.310 0.360 - - 0 0 - 0.294 0.257 0.299 - - 0 - 0.00%
2022-03-16 0 0.355 0.305 0.360 - - 0 0 - 0.294 0.253 0.299 - - 0 - 0.00%
2022-03-15 0 0.355 - 0.360 - - 0 0 - 0.294 - 0.299 - - 0 - 0.00%
2022-03-14 0 0.355 0.310 0.380 - - 0 0 - 0.294 0.257 0.315 - - 0 - 0.00%
2022-03-11 0 0.355 0.310 0.360 - - 0 0 - 0.294 0.257 0.299 - - 0 - 0.00%
2022-03-10 0 0.355 0.310 0.365 - - 0 0 - 0.294 0.257 0.303 - - 0 - 0.00%
2022-03-09 0 0.355 0.300 0.360 0.355 0.355 20,000 7,100 0.3550 0.294 0.249 0.299 0.294 0.294 24,118 0.2944 2.90%
2022-03-08 0 0.345 0.300 0.345 0.305 0.375 60,000 19,900 0.3317 0.286 0.249 0.286 0.253 0.311 72,353 0.2750 -5.48%
2022-03-07 0 0.365 0.315 0.365 - - 0 0 - 0.303 0.261 0.303 - - 0 - 0.00%
2022-03-04 0 0.365 0.315 0.380 - - 0 0 - 0.303 0.261 0.315 - - 0 - 0.00%
2022-03-03 0 0.365 0.315 0.370 - - 0 0 - 0.303 0.261 0.307 - - 0 - 0.00%
2022-03-02 0 0.365 0.320 0.380 - - 0 0 - 0.303 0.265 0.315 - - 0 - 0.00%
2022-03-01 0 0.365 0.315 0.370 - - 0 0 - 0.303 0.261 0.307 - - 0 - 0.00%
2022-02-28 0 0.365 0.315 0.380 - - 0 0 - 0.303 0.261 0.315 - - 0 - 0.00%
2022-02-25 0 0.365 0.320 0.375 - - 0 0 - 0.303 0.265 0.311 - - 0 - 0.00%
2022-02-24 0 0.365 0.315 0.380 - - 0 0 - 0.303 0.261 0.315 - - 0 - 0.00%
2022-02-23 0 0.365 0.320 0.370 - - 0 0 - 0.303 0.265 0.307 - - 0 - 0.00%
2022-02-22 0 0.365 0.320 0.375 - - 0 0 - 0.303 0.265 0.311 - - 0 - 0.00%
2022-02-21 0 0.365 0.320 0.390 - - 0 0 - 0.303 0.265 0.323 - - 0 - 0.00%
2022-02-18 0 0.365 0.320 0.365 - - 0 0 - 0.303 0.265 0.303 - - 0 - 0.00%
2022-02-17 0 0.365 0.320 0.385 - - 0 0 - 0.303 0.265 0.319 - - 0 - 0.00%
2022-02-16 0 0.365 0.320 0.365 - - 0 0 - 0.303 0.265 0.303 - - 0 - -1.35%
2022-02-15 0 0.370 0.320 0.370 - - 0 0 - 0.307 0.265 0.307 - - 0 - 0.00%
2022-02-14 0 0.370 0.255 0.370 - - 0 0 - 0.307 0.211 0.307 - - 0 - -2.63%
2022-02-11 0 0.380 0.340 0.380 - - 0 0 - 0.315 0.282 0.315 - - 0 - -5.00%
2022-02-10 0 0.400 0.340 0.400 - - 0 0 - 0.332 0.282 0.332 - - 0 - 0.00%
2022-02-09 0 0.400 0.340 0.400 - - 0 0 - 0.332 0.282 0.332 - - 0 - 0.00%
2022-02-08 0 0.400 0.345 0.400 - - 0 0 - 0.332 0.286 0.332 - - 0 - 0.00%
2022-02-07 0 0.400 0.340 0.400 - - 0 0 - 0.332 0.282 0.332 - - 0 - 0.00%
2022-02-04 0 0.400 0.340 0.400 - - 0 0 - 0.332 0.282 0.332 - - 0 - 0.00%
2022-01-31 0 0.400 0.340 0.420 - - 0 0 - 0.332 0.282 0.348 - - 0 - 0.00%
2022-01-28 0 0.400 0.340 0.400 - - 0 0 - 0.332 0.282 0.332 - - 0 - 0.00%
2022-01-27 0 0.400 0.400 0.430 0.400 0.400 36,000 14,140 0.3928 0.332 0.332 0.357 0.332 0.332 43,412 0.3257 -2.44%
2022-01-26 0 0.410 0.400 0.415 0.350 0.410 92,000 33,310 0.3621 0.340 0.332 0.344 0.290 0.340 110,941 0.3002 28.13%
2022-01-25 0 0.320 0.260 0.320 0.320 0.320 2,000 640 0.3200 0.265 0.216 0.265 0.265 0.265 2,412 0.2654 6.67%
2022-01-24 0 0.300 0.300 0.320 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2022-01-21 0 0.300 0.300 0.330 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2022-01-20 0 0.300 0.300 0.330 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2022-01-19 0 0.300 0.270 0.330 - - 0 0 - 0.249 0.224 0.274 - - 0 - 0.00%
2022-01-18 0 0.300 0.300 0.330 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2022-01-17 0 0.300 0.300 0.320 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2022-01-14 0 0.300 0.300 0.320 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2022-01-13 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2022-01-12 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2022-01-11 0 0.300 0.300 0.315 - - 0 0 - 0.249 0.249 0.261 - - 0 - 1.69%
2022-01-10 0 0.295 0.295 0.320 - - 0 0 - 0.245 0.245 0.265 - - 0 - 1.72%
2022-01-07 0 0.290 0.290 0.330 - - 0 0 - 0.240 0.240 0.274 - - 0 - 0.00%
2022-01-06 0 0.290 0.290 0.310 - - 0 0 - 0.240 0.240 0.257 - - 0 - 1.75%
2022-01-05 0 0.285 0.250 0.310 - - 0 0 - 0.236 0.207 0.257 - - 0 - 1.79%
2022-01-04 0 0.280 0.255 0.310 - - 0 0 - 0.232 0.211 0.257 - - 0 - 0.00%
2022-01-03 0 0.280 0.270 0.315 - - 0 0 - 0.232 0.224 0.261 - - 0 - 0.00%
2021-12-31 0 0.280 0.255 0.320 - - 0 0 - 0.232 0.211 0.265 - - 0 - 0.00%
2021-12-30 0 0.280 0.255 0.320 - - 0 0 - 0.232 0.211 0.265 - - 0 - 0.00%
2021-12-29 0 0.280 0.255 0.320 - - 0 0 - 0.232 0.211 0.265 - - 0 - 0.00%
2021-12-28 0 0.280 0.265 0.310 0.270 0.280 16,000 4,360 0.2725 0.232 0.220 0.257 0.224 0.232 19,294 0.2260 0.00%
2021-12-24 0 0.280 0.255 - - - 0 0 - 0.232 0.211 - - - 0 - 0.00%
2021-12-23 0 0.280 0.260 0.280 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2021-12-22 0 0.280 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2021-12-21 0 0.280 0.260 0.320 - - 0 0 - 0.232 0.216 0.265 - - 0 - 0.00%
2021-12-20 0 0.280 0.255 0.320 - - 0 0 - 0.232 0.211 0.265 - - 0 - 0.00%
2021-12-17 0 0.280 0.255 0.310 - - 0 0 - 0.232 0.211 0.257 - - 0 - 0.00%
2021-12-16 0 0.280 0.270 0.310 - - 0 0 - 0.232 0.224 0.257 - - 0 - 0.00%
2021-12-15 0 0.280 0.255 0.320 - - 0 0 - 0.232 0.211 0.265 - - 0 - 0.00%
2021-12-14 0 0.280 0.270 0.310 - - 0 0 - 0.232 0.224 0.257 - - 0 - 0.00%
2021-12-13 0 0.280 0.280 0.330 0.280 0.280 6,000 1,680 0.2800 0.232 0.232 0.274 0.232 0.232 7,235 0.2322 -5.08%
2021-12-10 0 0.295 0.270 0.330 - - 0 0 - 0.245 0.224 0.274 - - 0 - 0.00%
2021-12-09 0 0.295 0.260 0.330 - - 0 0 - 0.245 0.216 0.274 - - 0 - 0.00%
2021-12-08 0 0.295 0.270 0.330 - - 0 0 - 0.245 0.224 0.274 - - 0 - 0.00%
2021-12-07 0 0.295 0.260 0.330 - - 0 0 - 0.245 0.216 0.274 - - 0 - 0.00%
2021-12-06 0 0.295 0.260 0.320 - - 0 0 - 0.245 0.216 0.265 - - 0 - 0.00%
2021-12-03 0 0.295 0.270 0.330 - - 0 0 - 0.245 0.224 0.274 - - 0 - 0.00%
2021-12-02 0 0.295 0.260 0.330 - - 0 0 - 0.245 0.216 0.274 - - 0 - 0.00%
2021-12-01 0 0.295 0.265 0.320 - - 0 0 - 0.245 0.220 0.265 - - 0 - 0.00%
2021-11-30 0 0.295 0.260 - - - 0 0 - 0.245 0.216 - - - 0 - 0.00%
2021-11-29 0 0.295 0.260 0.330 - - 0 0 - 0.245 0.216 0.274 - - 0 - 0.00%
2021-11-26 0 0.295 0.280 0.305 0.280 0.350 48,000 13,890 0.2894 0.245 0.232 0.253 0.232 0.290 57,882 0.2400 5.36%
2021-11-25 0 0.280 0.280 0.290 0.275 0.290 24,000 6,720 0.2800 0.232 0.232 0.240 0.228 0.240 28,941 0.2322 -6.67%
2021-11-24 0 0.300 0.250 0.300 - - 0 0 - 0.249 0.207 0.249 - - 0 - -6.25%
2021-11-23 0 0.320 0.300 0.350 0.290 0.380 56,000 18,040 0.3221 0.265 0.249 0.290 0.240 0.315 67,529 0.2671 -5.88%
2021-11-22 0 0.340 0.290 0.405 - - 0 0 - 0.282 0.240 0.336 - - 0 - 0.00%
2021-11-19 0 0.340 0.340 0.435 - - 0 0 - 0.282 0.282 0.361 - - 0 - 3.03%
2021-11-18 0 0.330 0.300 0.450 - - 0 0 - 0.274 0.249 0.373 - - 0 - 0.00%
2021-11-17 0 0.330 0.300 0.395 - - 0 0 - 0.274 0.249 0.328 - - 0 - 0.00%
2021-11-16 0 0.330 0.300 0.395 - - 0 0 - 0.274 0.249 0.328 - - 0 - 0.00%
2021-11-15 0 0.330 0.330 0.395 - - 0 0 - 0.274 0.274 0.328 - - 0 - 3.13%
2021-11-12 0 0.320 0.310 0.395 0.310 0.400 18,000 6,040 0.3356 0.265 0.257 0.328 0.257 0.332 21,706 0.2783 -20.00%
2021-11-11 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2021-11-10 0 0.400 0.350 0.430 0.320 0.400 24,000 8,120 0.3383 0.332 0.290 0.357 0.265 0.332 28,941 0.2806 0.00%
2021-11-09 0 0.400 0.380 0.400 0.380 0.400 4,000 1,560 0.3900 0.332 0.315 0.332 0.315 0.332 4,824 0.3234 19.40%
2021-11-08 0 0.335 0.320 0.410 0.335 0.400 16,000 6,210 0.3881 0.278 0.265 0.340 0.278 0.332 19,294 0.3219 -31.63%
2021-11-05 0 0.490 0.400 0.490 - - 0 0 - 0.406 0.332 0.406 - - 0 - -1.01%
2021-11-04 0 0.495 0.400 0.500 0.395 0.500 52,000 21,280 0.4092 0.410 0.332 0.415 0.328 0.415 62,706 0.3394 23.75%
2021-11-03 0 0.400 0.410 0.455 0.320 0.650 1,027,600 503,048 0.4895 0.332 0.340 0.377 0.265 0.539 1,239,165 0.4060 25.00%
2021-11-02 0 0.320 0.300 0.320 0.320 0.320 26,000 8,320 0.3200 0.265 0.249 0.265 0.265 0.265 31,353 0.2654 3.23%
2021-11-01 0 0.310 0.295 0.320 - - 0 0 - 0.257 0.245 0.265 - - 0 - 0.00%
2021-10-29 0 0.310 0.295 0.320 - - 0 0 - 0.257 0.245 0.265 - - 0 - 0.00%
2021-10-28 0 0.310 0.295 0.320 - - 0 0 - 0.257 0.245 0.265 - - 0 - 0.00%
2021-10-27 0 0.310 0.295 0.320 - - 0 0 - 0.257 0.245 0.265 - - 0 - 0.00%
2021-10-26 0 0.310 0.300 0.320 - - 0 0 - 0.257 0.249 0.265 - - 0 - 0.00%
2021-10-25 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.257 0.253 0.265 0.257 0.257 72,353 0.2571 0.00%
2021-10-22 0 0.310 0.300 0.340 - - 0 0 - 0.257 0.249 0.282 - - 0 - 0.00%
2021-10-21 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-20 0 0.310 0.300 0.340 - - 0 0 - 0.257 0.249 0.282 - - 0 - 0.00%
2021-10-19 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-18 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-15 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-12 0 0.310 0.290 0.340 - - 0 0 - 0.257 0.240 0.282 - - 0 - 0.00%
2021-10-11 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-08 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-07 0 0.310 0.270 0.350 - - 0 0 - 0.257 0.224 0.290 - - 0 - 0.00%
2021-10-06 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-05 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-10-04 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-09-30 0 0.310 0.300 0.350 - - 0 0 - 0.257 0.249 0.290 - - 0 - 0.00%
2021-09-29 0 0.310 0.310 0.340 - - 0 0 - 0.257 0.257 0.282 - - 0 - 3.33%
2021-09-28 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-27 0 0.300 0.300 0.345 - - 0 0 - 0.249 0.249 0.286 - - 0 - 0.00%
2021-09-24 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-23 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-21 0 0.300 0.300 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2021-09-20 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-17 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-16 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-15 0 0.300 0.300 0.345 - - 0 0 - 0.249 0.249 0.286 - - 0 - 0.00%
2021-09-14 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-13 0 0.300 0.300 0.340 - - 0 0 - 0.249 0.249 0.282 - - 0 - 0.00%
2021-09-10 0 0.300 0.300 0.360 0.300 0.300 5,500,000 1,650,000 0.3000 0.249 0.249 0.299 0.249 0.249 6,632,353 0.2488 -6.25%
2021-09-09 0 0.320 0.300 0.350 - - 0 0 - 0.265 0.249 0.290 - - 0 - 0.00%
2021-09-08 0 0.320 0.300 0.360 - - 0 0 - 0.265 0.249 0.299 - - 0 - 0.00%
2021-09-07 0 0.320 0.310 0.350 - - 0 0 - 0.265 0.257 0.290 - - 0 - 0.00%
2021-09-06 0 0.320 0.320 0.350 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2021-09-03 0 0.320 0.320 0.350 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2021-09-02 0 0.320 0.300 0.320 - - 0 0 - 0.265 0.249 0.265 - - 0 - -3.03%
2021-09-01 0 0.330 0.320 0.350 - - 0 0 - 0.274 0.265 0.290 - - 0 - 0.00%
2021-08-31 0 0.330 0.320 0.350 - - 0 0 - 0.274 0.265 0.290 - - 0 - 0.00%
2021-08-30 0 0.330 0.300 0.340 - - 0 0 - 0.274 0.249 0.282 - - 0 - 0.00%
2021-08-27 0 0.330 0.330 0.340 0.300 0.330 9,070,000 2,977,050 0.3282 0.274 0.274 0.282 0.249 0.274 10,937,353 0.2722 -2.94%
2021-08-26 0 0.340 0.300 0.340 - - 0 0 - 0.282 0.249 0.282 - - 0 - 0.00%
2021-08-25 0 0.340 0.310 0.340 0.340 0.340 6,680,000 2,271,200 0.3400 0.282 0.257 0.282 0.282 0.282 8,055,294 0.2820 -2.86%
2021-08-24 0 0.350 0.330 0.380 0.350 0.350 7,750,000 2,712,500 0.3500 0.290 0.274 0.315 0.290 0.290 9,345,588 0.2902 0.00%
2021-08-23 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-20 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-19 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-18 0 0.350 0.305 0.360 - - 0 0 - 0.290 0.253 0.299 - - 0 - 0.00%
2021-08-17 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2021-08-16 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2021-08-13 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-12 0 0.350 0.320 0.370 - - 0 0 - 0.290 0.265 0.307 - - 0 - 0.00%
2021-08-11 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-10 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-09 0 0.350 0.310 0.365 - - 0 0 - 0.290 0.257 0.303 - - 0 - 0.00%
2021-08-06 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-08-05 0 0.350 0.305 0.380 - - 0 0 - 0.290 0.253 0.315 - - 0 - 0.00%
2021-08-04 0 0.350 0.310 0.350 - - 0 0 - 0.290 0.257 0.290 - - 0 - 0.00%
2021-08-03 0 0.350 0.305 0.390 - - 0 0 - 0.290 0.253 0.323 - - 0 - 0.00%
2021-08-02 0 0.350 0.310 0.360 - - 0 0 - 0.290 0.257 0.299 - - 0 - 0.00%
2021-07-30 0 0.350 0.310 0.380 - - 0 0 - 0.290 0.257 0.315 - - 0 - 0.00%
2021-07-29 0 0.350 0.310 0.350 - - 0 0 - 0.290 0.257 0.290 - - 0 - 0.00%
2021-07-28 0 0.350 0.305 0.350 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2021-07-27 0 0.350 0.305 0.350 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2021-07-26 0 0.350 0.300 0.350 - - 0 0 - 0.290 0.249 0.290 - - 0 - 0.00%
2021-07-23 0 0.350 0.310 0.360 - - 0 0 - 0.290 0.257 0.299 - - 0 - 0.00%
2021-07-22 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-07-21 0 0.350 0.310 0.370 - - 0 0 - 0.290 0.257 0.307 - - 0 - 0.00%
2021-07-20 0 0.350 0.305 0.380 - - 0 0 - 0.290 0.253 0.315 - - 0 - 0.00%
2021-07-19 0 0.350 0.305 0.360 - - 0 0 - 0.290 0.253 0.299 - - 0 - 0.00%
2021-07-16 0 0.350 0.305 0.360 - - 0 0 - 0.290 0.253 0.299 - - 0 - 0.00%
2021-07-15 0 0.350 0.305 0.360 - - 0 0 - 0.290 0.253 0.299 - - 0 - 0.00%
2021-07-14 0 0.350 0.305 0.350 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2021-07-13 0 0.350 0.305 0.390 - - 0 0 - 0.290 0.253 0.323 - - 0 - 0.00%
2021-07-12 0 0.350 0.305 0.350 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2021-07-09 0 0.350 0.305 0.390 - - 0 0 - 0.290 0.253 0.323 - - 0 - 0.00%
2021-07-08 0 0.350 0.305 0.350 - - 0 0 - 0.290 0.253 0.290 - - 0 - 0.00%
2021-07-07 0 0.350 0.310 0.390 - - 0 0 - 0.290 0.257 0.323 - - 0 - 0.00%
2021-07-06 0 0.350 - 0.450 - - 0 0 - 0.290 - 0.373 - - 0 - 0.00%
2021-07-05 0 0.350 0.330 0.390 - - 0 0 - 0.290 0.274 0.323 - - 0 - 0.00%
2021-07-02 0 0.350 0.320 0.360 0.330 0.350 50,000 16,900 0.3380 0.290 0.265 0.299 0.274 0.290 60,294 0.2803 16.67%
2021-06-30 0 0.300 0.285 0.340 - - 0 0 - 0.249 0.236 0.282 - - 0 - 0.00%
2021-06-29 0 0.300 0.280 0.320 - - 0 0 - 0.249 0.232 0.265 - - 0 - 0.00%
2021-06-28 0 0.300 0.280 - - - 0 0 - 0.249 0.232 - - - 0 - 0.00%
2021-06-25 0 0.300 0.285 0.340 - - 0 0 - 0.249 0.236 0.282 - - 0 - 0.00%
2021-06-24 0 0.300 0.280 0.335 - - 0 0 - 0.249 0.232 0.278 - - 0 - 0.00%
2021-06-23 0 0.300 0.290 0.330 - - 0 0 - 0.249 0.240 0.274 - - 0 - 0.00%
2021-06-22 0 0.300 0.290 0.300 0.285 0.300 102,000 29,200 0.2863 0.249 0.240 0.249 0.236 0.249 123,000 0.2374 0.00%
2021-06-21 0 0.300 0.285 0.320 - - 0 0 - 0.249 0.236 0.265 - - 0 - 0.00%
2021-06-18 0 0.300 0.290 0.300 0.285 0.315 48,000 13,870 0.2890 0.249 0.240 0.249 0.236 0.261 57,882 0.2396 -6.25%
2021-06-17 0 0.320 0.285 0.340 - - 0 0 - 0.265 0.236 0.282 - - 0 - 0.00%
2021-06-16 0 0.320 0.310 0.330 0.320 0.350 76,000 25,120 0.3305 0.265 0.257 0.274 0.265 0.290 91,647 0.2741 -8.57%
2021-06-15 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-11 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-10 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-09 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-08 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-07 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-04 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-03 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-02 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-06-01 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-05-31 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-05-28 0 0.350 0.350 0.450 - - 0 0 - 0.290 0.290 0.373 - - 0 - 0.00%
2021-05-27 0 0.350 0.350 0.450 0.350 0.350 6,000 2,100 0.3500 0.290 0.290 0.373 0.290 0.290 7,235 0.2902 -2.78%
2021-05-26 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-25 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-24 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-21 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-20 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-18 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-17 0 0.360 0.350 - - - 0 0 - 0.299 0.290 - - - 0 - 0.00%
2021-05-14 0 0.360 0.350 - - - 0 0 - 0.299 0.290 - - - 0 - 0.00%
2021-05-13 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-12 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-11 0 0.360 0.350 0.360 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2021-05-10 0 0.360 0.350 0.450 - - 0 0 - 0.299 0.290 0.373 - - 0 - 0.00%
2021-05-07 0 0.360 0.330 0.450 - - 0 0 - 0.299 0.274 0.373 - - 0 - 0.00%
2021-05-06 0 0.360 0.350 0.370 - - 0 0 - 0.299 0.290 0.307 - - 0 - 0.00%
2021-05-05 0 0.360 0.350 0.360 - - 0 0 - 0.299 0.290 0.299 - - 0 - -2.70%
2021-05-04 0 0.370 0.350 0.370 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2021-05-03 0 0.370 0.350 0.370 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2021-04-30 0 0.370 0.350 0.370 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2021-04-29 0 0.370 0.350 0.370 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2021-04-28 0 0.370 0.350 0.460 - - 0 0 - 0.307 0.290 0.381 - - 0 - 0.00%
2021-04-27 0 0.370 0.350 0.450 - - 0 0 - 0.307 0.290 0.373 - - 0 - 0.00%
2021-04-26 0 0.370 0.350 0.370 0.370 0.370 5,600 2,040 0.3643 0.307 0.290 0.307 0.307 0.307 6,753 0.3021 -2.63%
2021-04-23 0 0.380 0.370 0.500 - - 0 0 - 0.315 0.307 0.415 - - 0 - 0.00%
2021-04-22 0 0.380 0.380 0.500 - - 0 0 - 0.315 0.315 0.415 - - 0 - 0.00%
2021-04-21 0 0.380 0.380 0.500 - - 0 0 - 0.315 0.315 0.415 - - 0 - 0.00%
2021-04-20 0 0.380 0.380 0.500 - - 0 0 - 0.315 0.315 0.415 - - 0 - 0.00%
2021-04-19 0 0.380 0.350 0.455 - - 0 0 - 0.315 0.290 0.377 - - 0 - 0.00%
2021-04-16 0 0.380 0.330 0.410 - - 0 0 - 0.315 0.274 0.340 - - 0 - 0.00%
2021-04-15 0 0.380 0.360 - - - 0 0 - 0.315 0.299 - - - 0 - 0.00%
2021-04-14 0 0.380 0.360 0.480 0.380 0.380 2,000 760 0.3800 0.315 0.299 0.398 0.315 0.315 2,412 0.3151 0.00%
2021-04-13 0 0.380 0.380 0.480 0.360 0.360 2,400 856 0.3567 0.315 0.315 0.398 0.299 0.299 2,894 0.2958 0.00%
2021-04-12 0 0.380 0.360 0.450 - - 0 0 - 0.315 0.299 0.373 - - 0 - 0.00%
2021-04-09 0 0.380 0.360 - - - 0 0 - 0.315 0.299 - - - 0 - 0.00%
2021-04-08 0 0.380 0.360 0.450 - - 0 0 - 0.315 0.299 0.373 - - 0 - 0.00%
2021-04-07 0 0.380 0.380 - 0.360 0.360 2,000 720 0.3600 0.315 0.315 - 0.299 0.299 2,412 0.2985 0.00%
2021-04-01 0 0.380 0.350 0.450 0.350 0.390 16,000 5,900 0.3688 0.315 0.290 0.373 0.290 0.323 19,294 0.3058 -5.00%
2021-03-31 0 0.400 0.390 0.500 - - 0 0 - 0.332 0.323 0.415 - - 0 - 0.00%
2021-03-30 0 0.400 0.390 0.500 - - 0 0 - 0.332 0.323 0.415 - - 0 - 0.00%
2021-03-29 0 0.400 0.390 0.540 - - 0 0 - 0.332 0.323 0.448 - - 0 - 0.00%
2021-03-26 0 0.400 0.390 - - - 0 0 - 0.332 0.323 - - - 0 - 0.00%
2021-03-25 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.332 0.323 0.332 0.332 0.332 2,412 0.3317 0.00%
2021-03-24 0 0.400 0.400 0.450 - - 0 0 - 0.332 0.332 0.373 - - 0 - 0.00%
2021-03-23 0 0.400 0.400 0.500 0.400 0.420 6,000 2,460 0.4100 0.332 0.332 0.415 0.332 0.348 7,235 0.3400 -4.76%
2021-03-22 0 0.420 0.420 0.440 0.410 0.420 8,000 3,320 0.4150 0.348 0.348 0.365 0.340 0.348 9,647 0.3441 -4.55%
2021-03-19 0 0.440 0.420 - - - 0 0 - 0.365 0.348 - - - 0 - 0.00%
2021-03-18 0 0.440 0.420 0.620 - - 0 0 - 0.365 0.348 0.514 - - 0 - 0.00%
2021-03-17 0 0.440 0.420 0.620 - - 0 0 - 0.365 0.348 0.514 - - 0 - 0.00%
2021-03-16 0 0.440 0.420 0.620 - - 0 0 - 0.365 0.348 0.514 - - 0 - 0.00%
2021-03-15 0 0.440 0.420 0.620 - - 0 0 - 0.365 0.348 0.514 - - 0 - 0.00%
2021-03-12 0 0.440 0.420 - - - 0 0 - 0.365 0.348 - - - 0 - 0.00%
2021-03-11 0 0.440 0.420 - - - 0 0 - 0.365 0.348 - - - 0 - 0.00%
2021-03-10 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - 0.00%
2021-03-09 0 0.440 0.420 - - - 0 0 - 0.365 0.348 - - - 0 - 0.00%
2021-03-08 0 0.440 0.440 - 0.420 0.440 4,000 1,720 0.4300 0.365 0.365 - 0.348 0.365 4,824 0.3566 -4.35%
2021-03-05 0 0.460 0.420 0.600 - - 0 0 - 0.381 0.348 0.498 - - 0 - 0.00%
2021-03-04 0 0.460 0.430 - 0.445 0.460 820,000 376,900 0.4596 0.381 0.357 - 0.369 0.381 988,824 0.3812 2.22%
2021-03-03 0 0.450 0.430 0.450 - - 0 0 - 0.373 0.357 0.373 - - 0 - -2.17%
2021-03-02 0 0.460 0.450 - 0.360 0.465 2,641,554 1,174,778 0.4447 0.381 0.373 - 0.299 0.386 3,185,403 0.3688 -1.08%
2021-03-01 0 0.465 0.460 0.465 0.380 0.470 328,446 134,340 0.4090 0.386 0.381 0.386 0.315 0.390 396,067 0.3392 -1.06%
2021-02-26 0 0.470 0.470 0.580 0.470 0.470 2,000 940 0.4700 0.390 0.390 0.481 0.390 0.390 2,412 0.3898 -4.08%
2021-02-25 0 0.490 0.470 0.490 - - 0 0 - 0.406 0.390 0.406 - - 0 - 0.00%
2021-02-24 0 0.490 0.470 0.590 - - 0 0 - 0.406 0.390 0.489 - - 0 - 0.00%
2021-02-23 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 0.406 0.390 0.406 0.406 0.406 24,118 0.4063 -2.00%
2021-02-22 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2021-02-19 0 0.500 0.470 0.590 - - 0 0 - 0.415 0.390 0.489 - - 0 - 0.00%
2021-02-18 0 0.500 0.470 0.590 - - 0 0 - 0.415 0.390 0.489 - - 0 - 0.00%
2021-02-17 0 0.500 0.470 0.630 - - 0 0 - 0.415 0.390 0.522 - - 0 - 0.00%
2021-02-16 0 0.500 0.470 0.590 - - 0 0 - 0.415 0.390 0.489 - - 0 - 0.00%
2021-02-11 0 0.500 0.470 0.700 - - 0 0 - 0.415 0.390 0.580 - - 0 - 0.00%
2021-02-10 0 0.500 0.470 0.580 - - 0 0 - 0.415 0.390 0.481 - - 0 - 0.00%
2021-02-09 0 0.500 0.470 0.590 - - 0 0 - 0.415 0.390 0.489 - - 0 - 0.00%
2021-02-08 0 0.500 0.470 0.590 - - 0 0 - 0.415 0.390 0.489 - - 0 - 0.00%
2021-02-05 0 0.500 0.480 0.550 - - 0 0 - 0.415 0.398 0.456 - - 0 - 0.00%
2021-02-04 0 0.500 0.460 - - - 0 0 - 0.415 0.381 - - - 0 - 0.00%
2021-02-03 0 0.500 0.460 0.550 - - 0 0 - 0.415 0.381 0.456 - - 0 - 0.00%
2021-02-02 0 0.500 0.480 0.550 - - 0 0 - 0.415 0.398 0.456 - - 0 - 0.00%
2021-02-01 0 0.500 0.480 0.550 - - 0 0 - 0.415 0.398 0.456 - - 0 - 0.00%
2021-01-29 0 0.500 0.480 0.550 - - 0 0 - 0.415 0.398 0.456 - - 0 - 0.00%
2021-01-28 0 0.500 0.480 0.550 - - 0 0 - 0.415 0.398 0.456 - - 0 - 0.00%
2021-01-27 0 0.500 0.490 0.580 - - 0 0 - 0.415 0.406 0.481 - - 0 - 0.00%
2021-01-26 0 0.500 0.480 0.580 0.500 0.500 2,000 1,000 0.5000 0.415 0.398 0.481 0.415 0.415 2,412 0.4146 -3.85%
2021-01-25 0 0.520 0.490 0.530 0.510 0.530 5,200 2,668 0.5131 0.431 0.406 0.440 0.423 0.440 6,271 0.4255 -10.34%
2021-01-22 0 0.580 0.520 0.580 - - 800 400 0.5000 0.481 0.431 0.481 - - 965 0.4146 0.00%
2021-01-21 0 0.580 0.520 0.630 - - 0 0 - 0.481 0.431 0.522 - - 0 - 0.00%
2021-01-20 0 0.580 0.540 0.630 - - 0 0 - 0.481 0.448 0.522 - - 0 - 0.00%
2021-01-19 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.481 0.440 0.481 0.481 0.481 2,412 0.4810 9.43%
2021-01-18 0 0.530 0.520 0.630 - - 0 0 - 0.440 0.431 0.522 - - 0 - 0.00%
2021-01-15 0 0.530 0.530 0.630 - - 0 0 - 0.440 0.440 0.522 - - 0 - 1.92%
2021-01-14 0 0.520 0.520 0.530 0.500 0.520 14,000 7,140 0.5100 0.431 0.431 0.440 0.415 0.431 16,882 0.4229 -1.89%
2021-01-13 0 0.530 0.500 0.540 0.520 0.560 12,000 6,380 0.5317 0.440 0.415 0.448 0.431 0.464 14,471 0.4409 1.92%
2021-01-12 0 0.520 0.520 - 0.520 0.520 4,000 2,080 0.5200 0.431 0.431 - 0.431 0.431 4,824 0.4312 -1.89%
2021-01-11 0 0.530 0.520 0.530 0.530 0.570 14,000 7,600 0.5429 0.440 0.431 0.440 0.440 0.473 16,882 0.4502 -8.62%
2021-01-08 0 0.580 0.550 0.630 0.530 0.580 6,000 3,320 0.5533 0.481 0.456 0.522 0.440 0.481 7,235 0.4589 0.00%
2021-01-07 0 0.580 0.550 0.630 - - 0 0 - 0.481 0.456 0.522 - - 0 - 0.00%
2021-01-06 0 0.580 0.550 0.630 - - 0 0 - 0.481 0.456 0.522 - - 0 - 0.00%
2021-01-05 0 0.580 0.550 0.580 0.550 0.580 8,000 4,520 0.5650 0.481 0.456 0.481 0.456 0.481 9,647 0.4685 -3.33%
2021-01-04 0 0.600 0.550 0.600 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-12-31 0 0.600 0.550 0.630 - - 0 0 - 0.498 0.456 0.522 - - 0 - 0.00%
2020-12-30 0 0.600 0.550 0.600 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-12-29 0 0.600 0.530 0.600 - - 0 0 - 0.498 0.440 0.498 - - 0 - 0.00%
2020-12-28 0 0.600 0.550 0.600 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-12-24 0 0.600 0.550 0.600 - - 0 0 - 0.498 0.456 0.498 - - 0 - -4.76%
2020-12-23 0 0.630 0.570 0.630 - - 0 0 - 0.522 0.473 0.522 - - 0 - 0.00%
2020-12-22 0 0.630 0.570 0.630 - - 0 0 - 0.522 0.473 0.522 - - 0 - 0.00%
2020-12-21 0 0.630 0.570 0.630 - - 0 0 - 0.522 0.473 0.522 - - 0 - 0.00%
2020-12-18 0 0.630 0.560 0.630 - - 0 0 - 0.522 0.464 0.522 - - 0 - 0.00%
2020-12-17 0 0.630 0.570 0.630 0.540 0.630 6,000 3,520 0.5867 0.522 0.473 0.522 0.448 0.522 7,235 0.4865 -1.56%
2020-12-16 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-15 0 0.640 0.530 0.640 - - 0 0 - 0.531 0.440 0.531 - - 0 - 0.00%
2020-12-14 0 0.640 0.530 0.640 - - 0 0 - 0.531 0.440 0.531 - - 0 - 0.00%
2020-12-11 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-10 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-09 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-08 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-07 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-12-04 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2020-12-03 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-12-02 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-12-01 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-30 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-27 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-26 0 0.640 0.550 0.640 0.600 0.640 6,000 3,680 0.6133 0.531 0.456 0.531 0.498 0.531 7,235 0.5086 0.00%
2020-11-25 0 0.640 0.600 0.640 - - 0 0 - 0.531 0.498 0.531 - - 0 - 0.00%
2020-11-24 0 0.640 0.600 0.640 - - 200 112 0.5600 0.531 0.498 0.531 - - 241 0.4644 0.00%
2020-11-23 0 0.640 0.580 0.640 - - 0 0 - 0.531 0.481 0.531 - - 0 - 0.00%
2020-11-20 0 0.640 0.600 0.640 - - 0 0 - 0.531 0.498 0.531 - - 0 - 0.00%
2020-11-19 0 0.640 0.600 0.640 - - 0 0 - 0.531 0.498 0.531 - - 0 - 0.00%
2020-11-18 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.531 0.498 0.531 0.531 0.531 4,824 0.5307 0.00%
2020-11-17 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-16 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-13 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-12 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-11 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-10 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-09 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-06 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-05 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-04 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-03 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-11-02 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-10-30 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-10-29 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-10-28 0 0.640 0.560 0.640 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2020-10-27 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-10-23 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - 0.00%
2020-10-22 0 0.640 0.550 0.650 - - 0 0 - 0.531 0.456 0.539 - - 0 - 0.00%
2020-10-21 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.456 0.531 - - 0 - -1.54%
2020-10-20 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-19 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-16 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-15 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-14 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-12 0 0.650 0.550 0.650 - - 0 0 - 0.539 0.456 0.539 - - 0 - 0.00%
2020-10-09 0 0.650 0.550 0.650 0.650 0.650 4,000 2,600 0.6500 0.539 0.456 0.539 0.539 0.539 4,824 0.5390 1.56%
2020-10-08 0 0.640 0.550 0.650 - - 0 0 - 0.531 0.456 0.539 - - 0 - 0.00%
2020-10-07 0 0.640 0.500 0.640 0.620 0.640 6,000 3,780 0.6300 0.531 0.415 0.531 0.514 0.531 7,235 0.5224 0.00%
2020-10-06 0 0.640 0.500 0.640 - - 0 0 - 0.531 0.415 0.531 - - 0 - 0.00%
2020-10-05 0 0.640 0.500 0.640 0.650 0.650 2,000 1,300 0.6500 0.531 0.415 0.531 0.539 0.539 2,412 0.5390 6.67%
2020-09-30 0 0.600 0.600 0.640 - - 2,000 1,280 0.6400 0.498 0.498 0.531 - - 2,412 0.5307 3.45%
2020-09-29 0 0.580 0.500 0.580 0.500 0.580 16,000 9,120 0.5700 0.481 0.415 0.481 0.415 0.481 19,294 0.4727 -1.69%
2020-09-28 0 0.590 0.590 0.650 0.500 0.500 2,000 1,000 0.5000 0.489 0.489 0.539 0.415 0.415 2,412 0.4146 1.72%
2020-09-25 0 0.580 0.500 0.650 - - 0 0 - 0.481 0.415 0.539 - - 0 - 0.00%
2020-09-24 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-09-23 0 0.580 0.500 0.650 - - 0 0 - 0.481 0.415 0.539 - - 0 - 0.00%
2020-09-22 0 0.580 0.500 0.650 - - 0 0 - 0.481 0.415 0.539 - - 0 - 0.00%
2020-09-21 0 0.580 0.500 0.650 - - 0 0 - 0.481 0.415 0.539 - - 0 - 0.00%
2020-09-18 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-09-17 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-09-16 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-09-15 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-09-14 0 0.580 0.500 0.580 0.600 0.600 6,000 3,600 0.6000 0.481 0.415 0.481 0.498 0.498 7,235 0.4976 20.83%
2020-09-11 0 0.480 0.500 0.650 0.420 0.490 22,000 10,050 0.4568 0.398 0.415 0.539 0.348 0.406 26,529 0.3788 -4.00%
2020-09-10 0 0.500 0.400 0.650 - - 0 0 - 0.415 0.332 0.539 - - 0 - 0.00%
2020-09-09 0 0.500 0.340 0.650 - - 0 0 - 0.415 0.282 0.539 - - 0 - 0.00%
2020-09-08 0 0.500 0.425 0.650 0.410 0.500 6,000 2,640 0.4400 0.415 0.352 0.539 0.340 0.415 7,235 0.3649 0.00%
2020-09-07 0 0.500 0.475 0.500 - - 0 0 - 0.415 0.394 0.415 - - 0 - -10.71%
2020-09-04 0 0.560 0.320 0.650 - - 0 0 - 0.464 0.265 0.539 - - 0 - 0.00%
2020-09-03 0 0.560 0.470 0.560 - - 0 0 - 0.464 0.390 0.464 - - 0 - -3.45%
2020-09-02 0 0.580 0.475 0.650 - - 0 0 - 0.481 0.394 0.539 - - 0 - 0.00%
2020-09-01 0 0.580 0.475 0.660 - - 0 0 - 0.481 0.394 0.547 - - 0 - 0.00%
2020-08-31 0 0.580 0.450 0.660 - - 0 0 - 0.481 0.373 0.547 - - 0 - 0.00%
2020-08-28 0 0.580 0.480 0.660 - - 0 0 - 0.481 0.398 0.547 - - 0 - 0.00%
2020-08-27 0 0.580 0.465 0.660 0.480 0.580 16,000 7,960 0.4975 0.481 0.386 0.547 0.398 0.481 19,294 0.4126 0.00%
2020-08-26 0 0.580 0.500 0.580 - - 0 0 - 0.481 0.415 0.481 - - 0 - 0.00%
2020-08-25 0 0.580 0.500 0.660 - - 0 0 - 0.481 0.415 0.547 - - 0 - 0.00%
2020-08-24 0 0.580 0.500 0.660 - - 0 0 - 0.481 0.415 0.547 - - 0 - 0.00%
2020-08-21 0 0.580 0.520 0.580 0.570 0.590 26,000 15,000 0.5769 0.481 0.431 0.481 0.473 0.489 31,353 0.4784 3.57%
2020-08-20 0 0.560 0.500 0.560 0.560 0.570 12,000 6,760 0.5633 0.464 0.415 0.464 0.464 0.473 14,471 0.4672 3.70%
2020-08-19 0 0.540 0.500 0.590 - - 0 0 - 0.448 0.415 0.489 - - 0 - 0.00%
2020-08-18 0 0.540 0.510 0.550 0.510 0.550 11,000 5,855 0.5323 0.448 0.423 0.456 0.423 0.456 13,265 0.4414 8.00%
2020-08-17 0 0.500 0.480 0.500 0.550 0.550 2,000 1,100 0.5500 0.415 0.398 0.415 0.456 0.456 2,412 0.4561 -3.85%
2020-08-14 0 0.520 0.485 0.520 0.500 0.520 56,000 29,040 0.5186 0.431 0.402 0.431 0.415 0.431 67,529 0.4300 11.83%
2020-08-13 0 0.465 0.450 0.470 0.420 0.465 68,000 30,130 0.4431 0.386 0.373 0.390 0.348 0.386 82,000 0.3674 3.33%
2020-08-12 0 0.450 0.310 0.460 0.305 0.460 30,665 11,082 0.3614 0.373 0.257 0.381 0.253 0.381 36,978 0.2997 -6.25%
2020-08-11 0 0.480 0.285 0.500 - - 0 0 - 0.398 0.236 0.415 - - 0 - 0.00%
2020-08-10 0 0.480 0.300 0.495 - - 0 0 - 0.398 0.249 0.410 - - 0 - 0.00%
2020-08-07 0 0.480 0.295 0.480 0.485 0.485 2,000 970 0.4850 0.398 0.245 0.398 0.402 0.402 2,412 0.4022 23.08%
2020-08-06 0 0.390 0.350 0.390 0.320 0.400 98,000 32,460 0.3312 0.323 0.290 0.323 0.265 0.332 118,176 0.2747 30.00%
2020-08-05 0 0.300 0.285 0.500 0.280 0.330 438,000 128,200 0.2927 0.249 0.236 0.415 0.232 0.274 528,176 0.2427 -10.45%
2020-08-04 0 0.335 0.285 0.455 - - 2,000 810 0.4050 0.278 0.236 0.377 - - 2,412 0.3359 0.00%
2020-08-03 0 0.335 0.290 0.405 0.335 0.335 2,249 738 0.3281 0.278 0.240 0.336 0.278 0.278 2,712 0.2721 -1.47%
2020-07-31 0 0.340 0.280 0.420 - - 0 0 - 0.282 0.232 0.348 - - 0 - 0.00%
2020-07-30 0 0.340 0.275 0.410 - - 0 0 - 0.282 0.228 0.340 - - 0 - 0.00%
2020-07-29 0 0.340 0.285 0.420 - - 0 0 - 0.282 0.236 0.348 - - 0 - 0.00%
2020-07-28 0 0.340 0.285 0.420 - - 0 0 - 0.282 0.236 0.348 - - 0 - 0.00%
2020-07-27 0 0.340 0.280 0.420 - - 0 0 - 0.282 0.232 0.348 - - 0 - 0.00%
2020-07-24 0 0.340 0.290 0.420 - - 0 0 - 0.282 0.240 0.348 - - 0 - 0.00%
2020-07-23 0 0.340 0.340 0.420 0.300 0.340 92,000 31,410 0.3414 0.282 0.282 0.348 0.249 0.282 110,941 0.2831 0.00%
2020-07-22 0 0.340 0.270 0.420 - - 0 0 - 0.282 0.224 0.348 - - 0 - 0.00%
2020-07-21 0 0.340 0.285 0.360 - - 0 0 - 0.282 0.236 0.299 - - 0 - 0.00%
2020-07-20 0 0.340 0.280 0.360 0.340 0.340 2,000 680 0.3400 0.282 0.232 0.299 0.282 0.282 2,412 0.2820 -5.56%
2020-07-17 0 0.360 0.290 0.345 - - 0 0 - 0.299 0.240 0.286 - - 0 - 0.00%
2020-07-16 0 0.360 0.285 0.360 - - 0 0 - 0.299 0.236 0.299 - - 0 - 0.00%
2020-07-15 0 0.360 0.285 0.360 - - 0 0 - 0.299 0.236 0.299 - - 0 - 0.00%
2020-07-14 0 0.360 0.285 0.360 - - 0 0 - 0.299 0.236 0.299 - - 0 - 0.00%
2020-07-13 0 0.360 0.290 - - - 0 0 - 0.299 0.240 - - - 0 - 0.00%
2020-07-10 0 0.360 0.295 0.420 0.360 0.360 4,800 1,686 0.3513 0.299 0.245 0.348 0.299 0.299 5,788 0.2913 -5.26%
2020-07-09 0 0.380 0.305 0.420 - - 0 0 - 0.315 0.253 0.348 - - 0 - 0.00%
2020-07-08 0 0.380 0.300 0.420 - - 0 0 - 0.315 0.249 0.348 - - 0 - 0.00%
2020-07-07 0 0.380 0.315 0.380 - - 0 0 - 0.315 0.261 0.315 - - 0 - -2.56%
2020-07-06 0 0.390 0.315 0.420 - - 0 0 - 0.323 0.261 0.348 - - 0 - 0.00%
2020-07-03 0 0.390 0.310 - - - 0 0 - 0.323 0.257 - - - 0 - 0.00%
2020-07-02 0 0.390 0.305 0.420 - - 0 0 - 0.323 0.253 0.348 - - 0 - 0.00%
2020-06-30 0 0.390 - 0.420 - - 0 0 - 0.323 - 0.348 - - 0 - 0.00%
2020-06-29 0 0.390 - 0.420 - - 0 0 - 0.323 - 0.348 - - 0 - 0.00%
2020-06-26 0 0.390 0.300 0.420 - - 0 0 - 0.323 0.249 0.348 - - 0 - 0.00%
2020-06-24 0 0.390 0.280 0.420 - - 0 0 - 0.323 0.232 0.348 - - 0 - 0.00%
2020-06-23 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-22 0 0.390 0.310 0.420 - - 0 0 - 0.323 0.257 0.348 - - 0 - 0.00%
2020-06-19 0 0.390 0.285 0.420 - - 0 0 - 0.323 0.236 0.348 - - 0 - 0.00%
2020-06-18 0 0.390 0.300 0.420 - - 0 0 - 0.323 0.249 0.348 - - 0 - 0.00%
2020-06-17 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-16 0 0.390 0.300 0.390 - - 0 0 - 0.323 0.249 0.323 - - 0 - 0.00%
2020-06-15 0 0.390 - 0.420 - - 0 0 - 0.323 - 0.348 - - 0 - 0.00%
2020-06-12 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-11 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-10 0 0.390 0.300 0.420 - - 0 0 - 0.323 0.249 0.348 - - 0 - 0.00%
2020-06-09 0 0.390 0.280 0.420 - - 0 0 - 0.323 0.232 0.348 - - 0 - 0.00%
2020-06-08 0 0.390 0.295 0.420 - - 0 0 - 0.323 0.245 0.348 - - 0 - 0.00%
2020-06-05 0 0.390 0.315 0.420 - - 0 0 - 0.323 0.261 0.348 - - 0 - 0.00%
2020-06-04 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-03 0 0.390 0.290 0.420 - - 0 0 - 0.323 0.240 0.348 - - 0 - 0.00%
2020-06-02 0 0.390 0.310 0.420 - - 0 0 - 0.323 0.257 0.348 - - 0 - 0.00%
2020-06-01 0 0.390 0.280 0.420 - - 2,000 760 0.3800 0.323 0.232 0.348 - - 2,412 0.3151 0.00%
2020-05-29 0 0.390 0.350 0.420 - - 0 0 - 0.323 0.290 0.348 - - 0 - 0.00%
2020-05-28 0 0.390 0.295 0.420 - - 0 0 - 0.323 0.245 0.348 - - 0 - 0.00%
2020-05-27 0 0.390 0.335 0.400 0.365 0.390 20,000 7,550 0.3775 0.323 0.278 0.332 0.303 0.323 24,118 0.3130 8.33%
2020-05-26 0 0.360 0.300 0.420 0.320 0.360 22,000 7,460 0.3391 0.299 0.249 0.348 0.265 0.299 26,529 0.2812 20.00%
2020-05-25 0 0.300 0.300 0.345 0.275 0.400 350,000 106,260 0.3036 0.249 0.249 0.286 0.228 0.332 422,059 0.2518 -26.83%
2020-05-22 0 0.410 0.300 0.420 - - 0 0 - 0.340 0.249 0.348 - - 0 - 0.00%
2020-05-21 0 0.410 0.290 0.420 - - 0 0 - 0.340 0.240 0.348 - - 0 - 0.00%
2020-05-20 0 0.410 0.380 0.420 - - 0 0 - 0.340 0.315 0.348 - - 0 - 0.00%
2020-05-19 0 0.410 0.380 0.410 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.20%
2020-05-18 0 0.415 0.380 0.420 - - 0 0 - 0.344 0.315 0.348 - - 0 - 0.00%
2020-05-15 0 0.415 0.380 0.420 - - 0 0 - 0.344 0.315 0.348 - - 0 - 0.00%
2020-05-14 0 0.415 0.390 0.420 - - 0 0 - 0.344 0.323 0.348 - - 0 - 0.00%
2020-05-13 0 0.415 0.390 0.420 - - 0 0 - 0.344 0.323 0.348 - - 0 - 0.00%
2020-05-12 0 0.415 0.400 0.420 - - 0 0 - 0.344 0.332 0.348 - - 0 - 0.00%
2020-05-11 0 0.415 0.395 0.415 - - 0 0 - 0.344 0.328 0.344 - - 0 - -2.35%
2020-05-08 0 0.425 0.400 0.425 0.445 0.445 2,000 890 0.4450 0.352 0.332 0.352 0.369 0.369 2,412 0.3690 3.66%
2020-05-07 0 0.410 0.380 0.420 0.410 0.420 4,000 1,660 0.4150 0.340 0.315 0.348 0.340 0.348 4,824 0.3441 -3.53%
2020-05-06 0 0.425 0.425 0.430 - - 0 0 - 0.352 0.352 0.357 - - 0 - 1.19%
2020-05-05 0 0.420 0.390 0.420 0.420 0.420 2,000 840 0.4200 0.348 0.323 0.348 0.348 0.348 2,412 0.3483 1.20%
2020-05-04 0 0.415 0.380 0.415 0.400 0.415 4,000 1,630 0.4075 0.344 0.315 0.344 0.332 0.344 4,824 0.3379 -1.19%
2020-04-29 0 0.420 0.400 0.430 - - 0 0 - 0.348 0.332 0.357 - - 0 - 0.00%
2020-04-28 0 0.420 0.370 0.430 - - 0 0 - 0.348 0.307 0.357 - - 0 - 0.00%
2020-04-27 0 0.420 0.350 0.430 - - 0 0 - 0.348 0.290 0.357 - - 0 - 0.00%
2020-04-24 0 0.420 0.350 0.440 - - 10,000 4,400 0.4400 0.348 0.290 0.365 - - 12,059 0.3649 0.00%
2020-04-23 0 0.420 0.350 0.450 - - 0 0 - 0.348 0.290 0.373 - - 0 - 0.00%
2020-04-22 0 0.420 0.350 0.440 - - 0 0 - 0.348 0.290 0.365 - - 0 - 0.00%
2020-04-21 0 0.420 0.350 0.420 - - 0 0 - 0.348 0.290 0.348 - - 0 - -1.18%
2020-04-20 0 0.425 0.350 0.450 - - 0 0 - 0.352 0.290 0.373 - - 0 - 0.00%
2020-04-17 0 0.425 0.350 0.425 0.425 0.425 2,000 850 0.4250 0.352 0.290 0.352 0.352 0.352 2,412 0.3524 0.00%
2020-04-16 0 0.425 0.350 0.425 - - 0 0 - 0.352 0.290 0.352 - - 0 - -1.16%
2020-04-15 0 0.430 0.350 0.440 0.400 0.430 84,000 34,240 0.4076 0.357 0.290 0.365 0.332 0.357 101,294 0.3380 13.16%
2020-04-14 0 0.380 0.280 0.980 - - 0 0 - 0.315 0.232 0.813 - - 0 - 0.00%
2020-04-09 0 0.380 0.290 - - - 0 0 - 0.315 0.240 - - - 0 - 0.00%
2020-04-08 0 0.380 0.270 - - - 0 0 - 0.315 0.224 - - - 0 - 0.00%
2020-04-07 0 0.380 0.280 - - - 0 0 - 0.315 0.232 - - - 0 - 0.00%
2020-04-06 0 0.380 0.280 - - - 0 0 - 0.315 0.232 - - - 0 - 0.00%
2020-04-03 0 0.380 0.300 - - - 0 0 - 0.315 0.249 - - - 0 - 0.00%
2020-04-02 0 0.380 0.360 - 0.360 0.380 238,000 86,380 0.3629 0.315 0.299 - 0.299 0.315 287,000 0.3010 0.00%
2020-04-01 0 0.380 0.255 0.385 - - 0 0 - 0.315 0.211 0.319 - - 0 - 0.00%
2020-03-31 0 0.380 0.270 0.380 - - 0 0 - 0.315 0.224 0.315 - - 0 - 0.00%
2020-03-30 0 0.380 0.270 0.380 - - 0 0 - 0.315 0.224 0.315 - - 0 - 0.00%
2020-03-27 0 0.380 0.260 0.380 - - 0 0 - 0.315 0.216 0.315 - - 0 - 0.00%
2020-03-26 0 0.380 0.285 0.380 - - 0 0 - 0.315 0.236 0.315 - - 0 - -1.30%
2020-03-25 0 0.385 0.290 0.385 - - 0 0 - 0.319 0.240 0.319 - - 0 - -1.28%
2020-03-24 0 0.390 0.270 0.390 - - 0 0 - 0.323 0.224 0.323 - - 0 - -1.27%
2020-03-23 0 0.395 0.280 0.400 - - 0 0 - 0.328 0.232 0.332 - - 0 - 0.00%
2020-03-20 0 0.395 0.270 0.400 - - 0 0 - 0.328 0.224 0.332 - - 0 - 0.00%
2020-03-19 0 0.395 0.280 0.395 - - 0 0 - 0.328 0.232 0.328 - - 0 - 0.00%
2020-03-18 0 0.395 0.260 0.395 - - 0 0 - 0.328 0.216 0.328 - - 0 - -1.25%
2020-03-17 0 0.400 0.280 0.400 - - 0 0 - 0.332 0.232 0.332 - - 0 - 0.00%
2020-03-16 0 0.400 0.260 0.415 0.400 0.400 60,000 24,000 0.4000 0.332 0.216 0.344 0.332 0.332 72,353 0.3317 2.56%
2020-03-13 0 0.390 0.270 0.400 - - 39 10 0.2564 0.323 0.224 0.332 - - 47 0.2126 0.00%
2020-03-12 0 0.390 0.280 0.435 - - 0 0 - 0.323 0.232 0.361 - - 0 - 0.00%
2020-03-11 0 0.390 0.300 0.435 - - 0 0 - 0.323 0.249 0.361 - - 0 - 0.00%
2020-03-10 0 0.390 0.255 0.430 - - 0 0 - 0.323 0.211 0.357 - - 0 - 0.00%
2020-03-09 0 0.390 0.290 0.410 - - 0 0 - 0.323 0.240 0.340 - - 0 - 0.00%
2020-03-06 0 0.390 0.290 0.435 - - 0 0 - 0.323 0.240 0.361 - - 0 - 0.00%
2020-03-05 0 0.390 0.300 0.435 - - 0 0 - 0.323 0.249 0.361 - - 0 - 0.00%
2020-03-04 0 0.390 0.290 0.435 - - 0 0 - 0.323 0.240 0.361 - - 0 - 0.00%
2020-03-03 0 0.390 0.290 0.435 - - 0 0 - 0.323 0.240 0.361 - - 0 - 0.00%
2020-03-02 0 0.390 0.280 0.435 - - 0 0 - 0.323 0.232 0.361 - - 0 - 0.00%
2020-02-28 0 0.390 0.300 0.435 - - 0 0 - 0.323 0.249 0.361 - - 0 - 0.00%
2020-02-27 0 0.390 0.300 0.395 - - 0 0 - 0.323 0.249 0.328 - - 0 - 0.00%
2020-02-26 0 0.390 0.300 0.395 - - 0 0 - 0.323 0.249 0.328 - - 0 - 0.00%
2020-02-25 0 0.390 0.300 0.395 - - 0 0 - 0.323 0.249 0.328 - - 0 - 0.00%
2020-02-24 0 0.390 0.300 0.395 - - 0 0 - 0.323 0.249 0.328 - - 0 - 0.00%
2020-02-21 0 0.390 0.320 0.390 0.370 0.390 60,000 22,700 0.3783 0.323 0.265 0.323 0.307 0.323 72,353 0.3137 18.18%
2020-02-20 0 0.330 0.300 0.390 - - 0 0 - 0.274 0.249 0.323 - - 0 - 0.00%
2020-02-19 0 0.330 0.295 0.330 - - 0 0 - 0.274 0.245 0.274 - - 0 - 0.00%
2020-02-18 0 0.330 0.305 0.370 - - 0 0 - 0.274 0.253 0.307 - - 0 - 0.00%
2020-02-17 0 0.330 0.305 0.350 - - 0 0 - 0.274 0.253 0.290 - - 0 - 0.00%
2020-02-14 0 0.330 0.320 0.370 - - 0 0 - 0.274 0.265 0.307 - - 0 - 0.00%
2020-02-13 0 0.330 0.305 0.370 - - 0 0 - 0.274 0.253 0.307 - - 0 - 0.00%
2020-02-12 0 0.330 0.310 0.370 - - 0 0 - 0.274 0.257 0.307 - - 0 - 0.00%
2020-02-11 0 0.330 0.330 0.380 0.310 0.315 70,000 21,950 0.3136 0.274 0.274 0.315 0.257 0.261 84,412 0.2600 -17.50%
2020-02-10 0 0.400 0.320 0.480 - - 0 0 - 0.332 0.265 0.398 - - 0 - 0.00%
2020-02-07 0 0.400 0.315 0.440 - - 0 0 - 0.332 0.261 0.365 - - 0 - 0.00%
2020-02-06 0 0.400 0.315 0.480 - - 0 0 - 0.332 0.261 0.398 - - 0 - 0.00%
2020-02-05 0 0.400 0.320 0.480 - - 0 0 - 0.332 0.265 0.398 - - 0 - 0.00%
2020-02-04 0 0.400 0.315 0.400 - - 0 0 - 0.332 0.261 0.332 - - 0 - 0.00%
2020-02-03 0 0.400 0.315 0.440 - - 0 0 - 0.332 0.261 0.365 - - 0 - 0.00%
2020-01-31 0 0.400 0.310 0.480 - - 0 0 - 0.332 0.257 0.398 - - 0 - 0.00%
2020-01-30 0 0.400 0.305 0.480 - - 0 0 - 0.332 0.253 0.398 - - 0 - 0.00%
2020-01-29 0 0.400 0.300 0.480 - - 0 0 - 0.332 0.249 0.398 - - 0 - 0.00%
2020-01-24 0 0.400 0.320 0.430 - - 0 0 - 0.332 0.265 0.357 - - 0 - 0.00%
2020-01-23 0 0.400 0.300 0.430 - - 0 0 - 0.332 0.249 0.357 - - 0 - 0.00%
2020-01-22 0 0.400 0.310 0.420 - - 0 0 - 0.332 0.257 0.348 - - 0 - 0.00%
2020-01-21 0 0.400 0.320 0.440 - - 0 0 - 0.332 0.265 0.365 - - 0 - 0.00%
2020-01-20 0 0.400 0.305 0.440 - - 0 0 - 0.332 0.253 0.365 - - 0 - 0.00%
2020-01-17 0 0.400 0.320 0.475 - - 0 0 - 0.332 0.265 0.394 - - 0 - 0.00%
2020-01-16 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - -10.11%
2020-01-15 0 0.445 0.340 0.445 - - 0 0 - 0.369 0.282 0.369 - - 0 - 0.00%
2020-01-14 0 0.445 0.340 0.445 - - 0 0 - 0.369 0.282 0.369 - - 0 - 0.00%
2020-01-13 0 0.445 0.310 0.445 - - 0 0 - 0.369 0.257 0.369 - - 0 - 0.00%
2020-01-10 0 0.445 0.350 0.445 - - 0 0 - 0.369 0.290 0.369 - - 0 - 0.00%
2020-01-09 0 0.445 0.325 0.445 - - 0 0 - 0.369 0.270 0.369 - - 0 - 0.00%
2020-01-08 0 0.445 0.310 0.445 - - 0 0 - 0.369 0.257 0.369 - - 0 - 0.00%
2020-01-07 0 0.445 0.325 0.485 - - 0 0 - 0.369 0.270 0.402 - - 0 - 0.00%
2020-01-06 0 0.445 0.350 0.445 - - 0 0 - 0.369 0.290 0.369 - - 0 - 0.00%
2020-01-03 0 0.445 0.310 0.490 - - 0 0 - 0.369 0.257 0.406 - - 0 - 0.00%
2020-01-02 0 0.445 0.300 0.495 - - 0 0 - 0.369 0.249 0.410 - - 0 - 0.00%
2019-12-31 0 0.445 0.330 0.495 - - 0 0 - 0.369 0.274 0.410 - - 0 - 0.00%
2019-12-30 0 0.445 0.305 0.490 - - 0 0 - 0.369 0.253 0.406 - - 0 - 0.00%
2019-12-27 0 0.445 0.310 0.445 - - 0 0 - 0.369 0.257 0.369 - - 0 - -1.11%
2019-12-24 0 0.450 0.310 0.450 - - 0 0 - 0.373 0.257 0.373 - - 0 - 0.00%
2019-12-23 0 0.450 0.350 0.480 - - 1,600 528 0.3300 0.373 0.290 0.398 - - 1,929 0.2737 0.00%
2019-12-20 0 0.450 0.350 0.475 - - 0 0 - 0.373 0.290 0.394 - - 0 - 0.00%
2019-12-19 0 0.450 0.320 0.450 - - 0 0 - 0.373 0.265 0.373 - - 0 - 0.00%
2019-12-18 0 0.450 0.350 0.450 - - 0 0 - 0.373 0.290 0.373 - - 0 - 0.00%
2019-12-17 0 0.450 0.340 0.450 - - 0 0 - 0.373 0.282 0.373 - - 0 - 0.00%
2019-12-16 0 0.450 0.340 0.490 - - 0 0 - 0.373 0.282 0.406 - - 0 - 0.00%
2019-12-13 0 0.450 0.320 0.470 - - 0 0 - 0.373 0.265 0.390 - - 0 - 0.00%
2019-12-12 0 0.450 0.400 0.480 0.450 0.450 560,000 252,000 0.4500 0.373 0.332 0.398 0.373 0.373 675,294 0.3732 0.00%
2019-12-11 0 0.450 0.310 0.485 0.450 0.450 500,000 225,000 0.4500 0.373 0.257 0.402 0.373 0.373 602,941 0.3732 -2.17%
2019-12-10 0 0.460 0.360 0.495 - - 0 0 - 0.381 0.299 0.410 - - 0 - 0.00%
2019-12-09 0 0.460 0.400 0.490 - - 0 0 - 0.381 0.332 0.406 - - 0 - 0.00%
2019-12-06 0 0.460 0.380 0.490 - - 0 0 - 0.381 0.315 0.406 - - 0 - 0.00%
2019-12-05 0 0.460 0.400 0.460 0.400 0.485 162,000 72,450 0.4472 0.381 0.332 0.381 0.332 0.402 195,353 0.3709 2.22%
2019-12-04 0 0.450 0.410 0.450 - - 0 0 - 0.373 0.340 0.373 - - 0 - 0.00%
2019-12-03 0 0.450 0.400 0.450 0.450 0.450 10,000 4,500 0.4500 0.373 0.332 0.373 0.373 0.373 12,059 0.3732 4.65%
2019-12-02 0 0.430 0.350 0.490 - - 0 0 - 0.357 0.290 0.406 - - 0 - 0.00%
2019-11-29 0 0.430 0.360 0.480 - - 0 0 - 0.357 0.299 0.398 - - 0 - 0.00%
2019-11-28 0 0.430 0.350 0.450 - - 0 0 - 0.357 0.290 0.373 - - 0 - 0.00%
2019-11-27 0 0.430 0.380 0.490 - - 0 0 - 0.357 0.315 0.406 - - 0 - 0.00%
2019-11-26 0 0.430 0.405 0.440 0.410 0.430 52,000 22,320 0.4292 0.357 0.336 0.365 0.340 0.357 62,706 0.3559 4.88%
2019-11-25 0 0.410 0.410 0.440 0.405 0.405 10,000 4,050 0.4050 0.340 0.340 0.365 0.336 0.336 12,059 0.3359 -7.87%
2019-11-22 0 0.445 0.300 0.445 - - 0 0 - 0.369 0.249 0.369 - - 0 - 0.00%
2019-11-21 0 0.445 0.400 0.450 - - 0 0 - 0.369 0.332 0.373 - - 0 - 0.00%
2019-11-20 0 0.445 0.370 0.450 - - 0 0 - 0.369 0.307 0.373 - - 0 - 0.00%
2019-11-19 0 0.445 0.410 0.445 - - 0 0 - 0.369 0.340 0.369 - - 0 - -9.18%
2019-11-18 0 0.490 0.410 0.490 - - 0 0 - 0.406 0.340 0.406 - - 0 - 0.00%
2019-11-15 0 0.490 0.400 0.490 0.450 0.500 116,000 54,080 0.4662 0.406 0.332 0.406 0.373 0.415 139,882 0.3866 8.89%
2019-11-14 0 0.450 0.300 0.500 - - 0 0 - 0.373 0.249 0.415 - - 0 - 0.00%
2019-11-13 0 0.450 0.320 0.450 0.450 0.450 2,000 900 0.4500 0.373 0.265 0.373 0.373 0.373 2,412 0.3732 0.00%
2019-11-12 0 0.450 0.400 0.450 - - 0 0 - 0.373 0.332 0.373 - - 0 - -10.00%
2019-11-11 0 0.500 0.350 0.500 - - 0 0 - 0.415 0.290 0.415 - - 0 - 0.00%
2019-11-08 0 0.500 0.410 0.500 - - 0 0 - 0.415 0.340 0.415 - - 0 - 0.00%
2019-11-07 0 0.500 0.400 0.520 0.500 0.500 40,000 20,000 0.5000 0.415 0.332 0.431 0.415 0.415 48,235 0.4146 0.00%
2019-11-06 0 0.500 0.325 0.590 - - 0 0 - 0.415 0.270 0.489 - - 0 - 0.00%
2019-11-05 0 0.500 0.330 0.500 0.500 0.500 2,000 1,000 0.5000 0.415 0.274 0.415 0.415 0.415 2,412 0.4146 16.28%
2019-11-04 0 0.430 0.340 0.430 - - 0 0 - 0.357 0.282 0.357 - - 0 - 0.00%
2019-11-01 0 0.430 0.290 0.450 - - 0 0 - 0.357 0.240 0.373 - - 0 - 0.00%
2019-10-31 0 0.430 0.290 0.480 - - 0 0 - 0.357 0.240 0.398 - - 0 - 0.00%
2019-10-30 0 0.430 0.310 0.510 - - 0 0 - 0.357 0.257 0.423 - - 0 - 0.00%
2019-10-29 0 0.430 0.320 0.430 - - 0 0 - 0.357 0.265 0.357 - - 0 - 0.00%
2019-10-28 0 0.430 0.350 0.470 - - 0 0 - 0.357 0.290 0.390 - - 0 - 0.00%
2019-10-25 0 0.430 0.430 - 0.370 0.430 220,000 89,180 0.4054 0.357 0.357 - 0.307 0.357 265,294 0.3362 30.30%
2019-10-24 0 0.330 0.280 0.375 - - 0 0 - 0.274 0.232 0.311 - - 0 - 0.00%
2019-10-23 0 0.330 0.280 0.380 - - 0 0 - 0.274 0.232 0.315 - - 0 - 0.00%
2019-10-22 0 0.330 0.270 0.380 - - 0 0 - 0.274 0.224 0.315 - - 0 - 0.00%
2019-10-21 0 0.330 0.280 0.390 - - 0 0 - 0.274 0.232 0.323 - - 0 - 0.00%
2019-10-18 0 0.330 0.285 0.350 - - 0 0 - 0.274 0.236 0.290 - - 0 - 0.00%
2019-10-17 0 0.330 0.280 0.345 - - 0 0 - 0.274 0.232 0.286 - - 0 - 0.00%
2019-10-16 0 0.330 0.295 0.330 - - 0 0 - 0.274 0.245 0.274 - - 0 - -2.94%
2019-10-15 0 0.340 0.290 0.350 - - 0 0 - 0.282 0.240 0.290 - - 0 - 0.00%
2019-10-14 0 0.340 0.295 0.340 - - 0 0 - 0.282 0.245 0.282 - - 0 - -2.86%
2019-10-11 0 0.350 0.270 0.350 - - 0 0 - 0.290 0.224 0.290 - - 0 - 0.00%
2019-10-10 0 0.350 0.280 0.385 - - 0 0 - 0.290 0.232 0.319 - - 0 - 0.00%
2019-10-09 0 0.350 0.270 0.390 - - 0 0 - 0.290 0.224 0.323 - - 0 - 0.00%
2019-10-08 0 0.350 - 0.385 - - 0 0 - 0.290 - 0.319 - - 0 - 0.00%
2019-10-04 0 0.350 0.280 0.390 - - 0 0 - 0.290 0.232 0.323 - - 0 - 0.00%
2019-10-03 0 0.350 0.270 0.375 - - 0 0 - 0.290 0.224 0.311 - - 0 - 0.00%
2019-10-02 0 0.350 0.280 0.390 - - 0 0 - 0.290 0.232 0.323 - - 0 - 0.00%
2019-09-30 0 0.350 0.300 0.390 - - 0 0 - 0.290 0.249 0.323 - - 0 - 0.00%
2019-09-27 0 0.350 0.285 0.390 - - 0 0 - 0.290 0.236 0.323 - - 0 - 0.00%
2019-09-26 0 0.350 0.280 0.380 - - 0 0 - 0.290 0.232 0.315 - - 0 - 0.00%
2019-09-25 0 0.350 0.270 0.370 - - 0 0 - 0.290 0.224 0.307 - - 0 - 0.00%
2019-09-24 0 0.350 0.300 0.385 - - 0 0 - 0.290 0.249 0.319 - - 0 - 0.00%
2019-09-23 0 0.350 0.295 0.370 - - 0 0 - 0.290 0.245 0.307 - - 0 - 0.00%
2019-09-20 0 0.350 0.270 0.385 - - 0 0 - 0.290 0.224 0.319 - - 0 - 0.00%
2019-09-19 0 0.350 0.295 0.390 - - 0 0 - 0.290 0.245 0.323 - - 0 - 0.00%
2019-09-18 0 0.350 0.280 0.390 - - 0 0 - 0.290 0.232 0.323 - - 0 - 0.00%
2019-09-17 0 0.350 0.290 0.375 - - 0 0 - 0.290 0.240 0.311 - - 0 - 0.00%
2019-09-16 0 0.350 0.275 0.350 - - 0 0 - 0.290 0.228 0.290 - - 0 - -4.11%
2019-09-13 0 0.365 0.300 0.365 0.290 0.365 28,000 9,170 0.3275 0.303 0.249 0.303 0.240 0.303 33,765 0.2716 0.00%
2019-09-12 0 0.365 0.295 0.370 - - 0 0 - 0.303 0.245 0.307 - - 0 - 0.00%
2019-09-11 0 0.365 0.280 0.365 - - 0 0 - 0.303 0.232 0.303 - - 0 - 0.00%
2019-09-10 0 0.365 0.285 0.370 - - 0 0 - 0.303 0.236 0.307 - - 0 - 0.00%
2019-09-09 0 0.365 0.305 0.365 - - 0 0 - 0.303 0.253 0.303 - - 0 - 0.00%
2019-09-06 0 0.365 0.285 0.370 - - 0 0 - 0.303 0.236 0.307 - - 0 - 0.00%
2019-09-05 0 0.365 0.275 0.365 - - 0 0 - 0.303 0.228 0.303 - - 0 - -1.35%
2019-09-04 0 0.370 0.305 0.370 - - 0 0 - 0.307 0.253 0.307 - - 0 - -1.33%
2019-09-03 0 0.375 0.325 0.380 0.375 0.375 14,000 5,250 0.3750 0.311 0.270 0.315 0.311 0.311 16,882 0.3110 13.64%
2019-09-02 0 0.330 0.330 0.380 0.330 0.330 14,000 4,620 0.3300 0.274 0.274 0.315 0.274 0.274 16,882 0.2737 1.54%
2019-08-30 0 0.325 0.325 0.345 0.310 0.310 40,000 12,400 0.3100 0.270 0.270 0.286 0.257 0.257 48,235 0.2571 -21.69%
2019-08-29 0 0.415 0.320 0.430 - - 0 0 - 0.344 0.265 0.357 - - 0 - 0.00%
2019-08-28 0 0.415 0.360 0.490 - - 0 0 - 0.344 0.299 0.406 - - 0 - 0.00%
2019-08-27 0 0.415 0.360 0.430 0.415 0.415 2,000 830 0.4150 0.344 0.299 0.357 0.344 0.344 2,412 0.3441 9.21%
2019-08-26 0 0.380 0.380 0.475 0.380 0.380 2,701 998 0.3695 0.315 0.315 0.394 0.315 0.315 3,257 0.3064 -9.52%
2019-08-23 0 0.420 0.360 0.420 - - 0 0 - 0.348 0.299 0.348 - - 0 - 0.00%
2019-08-22 0 0.420 0.370 0.420 - - 0 0 - 0.348 0.307 0.348 - - 0 - -3.45%
2019-08-21 0 0.435 0.375 0.435 - - 0 0 - 0.361 0.311 0.361 - - 0 - 0.00%
2019-08-20 0 0.435 0.390 0.435 - - 0 0 - 0.361 0.323 0.361 - - 0 - -1.14%
2019-08-19 0 0.440 0.375 0.440 - - 0 0 - 0.365 0.311 0.365 - - 0 - 0.00%
2019-08-16 0 0.440 0.380 0.440 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2019-08-15 0 0.440 0.380 0.440 - - 0 0 - 0.365 0.315 0.365 - - 0 - -1.12%
2019-08-14 0 0.445 0.385 0.445 - - 0 0 - 0.369 0.319 0.369 - - 0 - 0.00%
2019-08-13 0 0.445 0.390 0.445 - - 0 0 - 0.369 0.323 0.369 - - 0 - -1.11%
2019-08-12 0 0.450 0.375 0.490 - - 0 0 - 0.373 0.311 0.406 - - 0 - 0.00%
2019-08-09 0 0.450 0.390 0.490 - - 0 0 - 0.373 0.323 0.406 - - 0 - 0.00%
2019-08-08 0 0.450 0.390 0.470 - - 0 0 - 0.373 0.323 0.390 - - 0 - 0.00%
2019-08-07 0 0.450 0.385 0.495 - - 0 0 - 0.373 0.319 0.410 - - 0 - 0.00%
2019-08-06 0 0.450 0.375 0.490 - - 0 0 - 0.373 0.311 0.406 - - 0 - 0.00%
2019-08-05 0 0.450 0.395 0.490 - - 0 0 - 0.373 0.328 0.406 - - 0 - 0.00%
2019-08-02 0 0.450 - 1.000 - - 0 0 - 0.373 - 0.829 - - 0 - 0.00%
2019-08-01 0 0.450 - 0.500 - - 0 0 - 0.373 - 0.415 - - 0 - 0.00%
2019-07-31 0 0.450 0.380 0.470 - - 0 0 - 0.373 0.315 0.390 - - 0 - 0.00%
2019-07-30 0 0.450 0.250 - - - 0 0 - 0.373 0.207 - - - 0 - 0.00%
2019-07-29 0 0.450 0.380 - - - 0 0 - 0.373 0.315 - - - 0 - 0.00%
2019-07-26 0 0.450 0.395 0.490 - - 0 0 - 0.373 0.328 0.406 - - 0 - 0.00%
2019-07-25 0 0.450 0.390 0.490 - - 0 0 - 0.373 0.323 0.406 - - 0 - 0.00%
2019-07-24 0 0.450 0.385 0.460 - - 0 0 - 0.373 0.319 0.381 - - 0 - 0.00%
2019-07-23 0 0.450 0.385 0.490 - - 0 0 - 0.373 0.319 0.406 - - 0 - 0.00%
2019-07-22 0 0.450 0.395 0.450 - - 0 0 - 0.373 0.328 0.373 - - 0 - -2.17%
2019-07-19 0 0.460 0.385 0.460 - - 0 0 - 0.381 0.319 0.381 - - 0 - 0.00%
2019-07-18 0 0.460 0.385 0.460 - - 0 0 - 0.381 0.319 0.381 - - 0 - 0.00%
2019-07-17 0 0.460 0.385 0.460 - - 0 0 - 0.381 0.319 0.381 - - 0 - 0.00%
2019-07-16 0 0.460 0.385 0.460 - - 0 0 - 0.381 0.319 0.381 - - 0 - 0.00%
2019-07-15 0 0.460 0.390 0.460 - - 0 0 - 0.381 0.323 0.381 - - 0 - 0.00%
2019-07-12 0 0.460 0.395 0.460 - - 0 0 - 0.381 0.328 0.381 - - 0 - 0.00%
2019-07-11 0 0.460 0.395 0.460 - - 0 0 - 0.381 0.328 0.381 - - 0 - 0.00%
2019-07-10 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2019-07-09 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2019-07-08 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2019-07-05 0 0.460 0.390 0.490 - - 0 0 - 0.381 0.323 0.406 - - 0 - 0.00%
2019-07-04 0 0.460 0.390 0.490 - - 0 0 - 0.381 0.323 0.406 - - 0 - 0.00%
2019-07-03 0 0.460 0.395 0.495 - - 0 0 - 0.381 0.328 0.410 - - 0 - 0.00%
2019-07-02 0 0.460 0.400 0.500 0.400 0.460 14,000 5,840 0.4171 0.381 0.332 0.415 0.332 0.381 16,882 0.3459 2.22%
2019-06-28 0 0.450 0.420 0.490 - - 0 0 - 0.373 0.348 0.406 - - 0 - 0.00%
2019-06-27 0 0.450 0.405 0.490 - - 0 0 - 0.373 0.336 0.406 - - 0 - 0.00%
2019-06-26 0 0.450 0.405 0.550 - - 0 0 - 0.373 0.336 0.456 - - 0 - 0.00%
2019-06-25 0 0.450 0.390 0.490 - - 0 0 - 0.373 0.323 0.406 - - 0 - 0.00%
2019-06-24 0 0.450 0.390 0.460 - - 0 0 - 0.373 0.323 0.381 - - 0 - 0.00%
2019-06-21 0 0.450 0.400 0.450 0.405 0.450 98,000 40,500 0.4133 0.373 0.332 0.373 0.336 0.373 118,176 0.3427 -2.17%
2019-06-20 0 0.460 0.395 0.470 - - 0 0 - 0.381 0.328 0.390 - - 0 - 0.00%
2019-06-19 0 0.460 0.400 0.500 - - 0 0 - 0.381 0.332 0.415 - - 0 - 0.00%
2019-06-18 0 0.460 0.400 0.480 - - 0 0 - 0.381 0.332 0.398 - - 0 - 0.00%
2019-06-17 0 0.460 0.410 0.480 - - 0 0 - 0.381 0.340 0.398 - - 0 - 0.00%
2019-06-14 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2019-06-13 0 0.460 0.405 0.460 0.460 0.460 6,000 2,760 0.4600 0.381 0.336 0.381 0.381 0.381 7,235 0.3815 16.46%
2019-06-12 0 0.395 0.395 0.480 0.390 0.390 14,000 5,460 0.3900 0.328 0.328 0.398 0.323 0.323 16,882 0.3234 -14.13%
2019-06-11 0 0.460 0.390 0.480 - - 0 0 - 0.381 0.323 0.398 - - 0 - 0.00%
2019-06-10 0 0.460 0.380 0.490 - - 0 0 - 0.381 0.315 0.406 - - 0 - 0.00%
2019-06-06 0 0.460 0.380 0.470 - - 2,000 930 0.4650 0.381 0.315 0.390 - - 2,412 0.3856 0.00%
2019-06-05 0 0.460 0.395 0.495 - - 0 0 - 0.381 0.328 0.410 - - 0 - 0.00%
2019-06-04 0 0.460 0.400 0.510 - - 0 0 - 0.381 0.332 0.423 - - 0 - 0.00%
2019-06-03 0 0.460 0.390 0.510 - - 0 0 - 0.381 0.323 0.423 - - 0 - 0.00%
2019-05-31 0 0.460 0.390 0.490 - - 0 0 - 0.381 0.323 0.406 - - 0 - 0.00%
2019-05-30 0 0.460 0.400 0.490 - - 0 0 - 0.381 0.332 0.406 - - 0 - 0.00%
2019-05-29 0 0.460 0.390 0.495 - - 0 0 - 0.381 0.323 0.410 - - 0 - 0.00%
2019-05-28 0 0.460 0.395 0.460 - - 0 0 - 0.381 0.328 0.381 - - 0 - 0.00%
2019-05-27 0 0.460 0.405 0.480 - - 0 0 - 0.381 0.336 0.398 - - 0 - 0.00%
2019-05-24 0 0.460 0.395 0.460 - - 0 0 - 0.381 0.328 0.381 - - 0 - 0.00%
2019-05-23 0 0.460 0.400 0.460 - - 0 0 - 0.381 0.332 0.381 - - 0 - 0.00%
2019-05-22 0 0.460 0.400 0.480 - - 0 0 - 0.381 0.332 0.398 - - 0 - 0.00%
2019-05-21 0 0.460 0.400 0.460 - - 0 0 - 0.381 0.332 0.381 - - 0 - 0.00%
2019-05-20 0 0.460 0.400 0.480 - - 0 0 - 0.381 0.332 0.398 - - 0 - 0.00%
2019-05-17 0 0.460 0.400 0.510 - - 0 0 - 0.381 0.332 0.423 - - 0 - 0.00%
2019-05-16 0 0.460 0.405 0.490 - - 0 0 - 0.381 0.336 0.406 - - 0 - 0.00%
2019-05-15 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2019-05-14 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - -2.13%
2019-05-10 0 0.470 0.400 0.500 - - 0 0 - 0.390 0.332 0.415 - - 0 - 0.00%
2019-05-09 0 0.470 0.400 0.490 - - 0 0 - 0.390 0.332 0.406 - - 0 - 0.00%
2019-05-08 0 0.470 0.420 0.500 - - 0 0 - 0.390 0.348 0.415 - - 0 - 0.00%
2019-05-07 0 0.470 0.430 0.500 - - 0 0 - 0.390 0.357 0.415 - - 0 - 0.00%
2019-05-06 0 0.470 0.420 0.490 - - 0 0 - 0.390 0.348 0.406 - - 0 - 0.00%
2019-05-03 0 0.470 0.420 0.510 - - 0 0 - 0.390 0.348 0.423 - - 0 - 0.00%
2019-05-02 0 0.470 0.420 0.500 - - 0 0 - 0.390 0.348 0.415 - - 0 - 0.00%
2019-04-30 0 0.470 0.430 0.510 - - 0 0 - 0.390 0.357 0.423 - - 0 - 0.00%
2019-04-29 0 0.470 0.420 0.495 - - 0 0 - 0.390 0.348 0.410 - - 0 - 0.00%
2019-04-26 0 0.470 0.420 0.500 - - 0 0 - 0.390 0.348 0.415 - - 0 - 0.00%
2019-04-25 0 0.470 0.425 0.470 0.470 0.470 2,000 940 0.4700 0.390 0.352 0.390 0.390 0.390 2,412 0.3898 -2.08%
2019-04-24 0 0.480 0.420 0.500 - - 0 0 - 0.398 0.348 0.415 - - 0 - 0.00%
2019-04-23 0 0.480 0.420 0.490 - - 0 0 - 0.398 0.348 0.406 - - 0 - 0.00%
2019-04-18 0 0.480 0.435 0.480 - - 0 0 - 0.398 0.361 0.398 - - 0 - -2.04%
2019-04-17 0 0.490 0.440 0.490 - - 400 178 0.4450 0.406 0.365 0.406 - - 482 0.3690 -2.00%
2019-04-16 0 0.500 0.455 0.500 0.495 0.500 50,000 24,810 0.4962 0.415 0.377 0.415 0.410 0.415 60,294 0.4115 8.70%
2019-04-15 0 0.460 0.415 0.460 - - 0 0 - 0.381 0.344 0.381 - - 0 - -7.07%
2019-04-12 0 0.495 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.410 0.381 0.410 0.410 0.410 2,412 0.4105 0.00%
2019-04-11 0 0.495 0.440 0.495 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2019-04-10 0 0.495 0.445 0.500 0.495 0.495 20,000 9,900 0.4950 0.410 0.369 0.415 0.410 0.410 24,118 0.4105 7.61%
2019-04-09 0 0.460 0.400 0.480 - - 0 0 - 0.381 0.332 0.398 - - 0 - 0.00%
2019-04-08 0 0.460 0.405 0.485 - - 0 0 - 0.381 0.336 0.402 - - 0 - 0.00%
2019-04-04 0 0.460 0.400 0.465 0.460 0.460 10,000 4,600 0.4600 0.381 0.332 0.386 0.381 0.381 12,059 0.3815 -1.08%
2019-04-03 0 0.465 0.420 0.465 - - 0 0 - 0.386 0.348 0.386 - - 0 - -1.06%
2019-04-02 0 0.470 0.405 0.470 - - 0 0 - 0.390 0.336 0.390 - - 0 - -1.05%
2019-04-01 0 0.475 0.410 0.480 - - 0 0 - 0.394 0.340 0.398 - - 0 - 0.00%
2019-03-29 0 0.475 0.410 0.475 - - 0 0 - 0.394 0.340 0.394 - - 0 - 0.00%
2019-03-28 0 0.475 0.405 0.475 - - 0 0 - 0.394 0.336 0.394 - - 0 - 0.00%
2019-03-27 0 0.475 0.420 0.485 - - 0 0 - 0.394 0.348 0.402 - - 0 - 0.00%
2019-03-26 0 0.475 0.430 0.475 0.475 0.475 8,000 3,800 0.4750 0.394 0.357 0.394 0.394 0.394 9,647 0.3939 3.26%
2019-03-25 0 0.460 0.420 0.490 - - 0 0 - 0.381 0.348 0.406 - - 0 - 0.00%
2019-03-22 0 0.460 0.430 0.465 0.460 0.460 100,000 46,000 0.4600 0.381 0.357 0.386 0.381 0.381 120,588 0.3815 0.00%
2019-03-21 0 0.460 0.460 0.470 0.410 0.485 136,000 62,670 0.4608 0.381 0.381 0.390 0.340 0.402 164,000 0.3821 0.00%
2019-03-20 0 0.460 0.410 0.465 0.405 0.465 250,000 114,600 0.4584 0.381 0.340 0.386 0.336 0.386 301,471 0.3801 0.00%
2019-03-19 0 0.460 0.405 0.460 0.460 0.460 292,000 134,320 0.4600 0.381 0.336 0.381 0.381 0.381 352,118 0.3815 0.00%
2019-03-18 0 0.460 0.400 0.460 0.455 0.460 136,000 62,430 0.4590 0.381 0.332 0.381 0.377 0.381 164,000 0.3807 0.00%
2019-03-15 0 0.460 0.400 0.460 - - 0 0 - 0.381 0.332 0.381 - - 0 - 0.00%
2019-03-14 0 0.460 0.440 0.460 0.465 0.475 6,000 2,820 0.4700 0.381 0.365 0.381 0.386 0.394 7,235 0.3898 0.00%
2019-03-13 0 0.460 0.445 0.470 0.455 0.460 44,000 20,230 0.4598 0.381 0.369 0.390 0.377 0.381 53,059 0.3813 3.37%
2019-03-12 0 0.445 0.445 0.470 - - 0 0 - 0.369 0.369 0.390 - - 0 - 1.14%
2019-03-11 0 0.440 0.400 0.460 0.460 0.460 20,000 9,200 0.4600 0.365 0.332 0.381 0.381 0.381 24,118 0.3815 0.00%
2019-03-08 0 0.440 0.400 0.485 - - 0 0 - 0.365 0.332 0.402 - - 0 - 0.00%
2019-03-07 0 0.440 0.380 0.495 - - 0 0 - 0.365 0.315 0.410 - - 0 - 0.00%
2019-03-06 0 0.440 0.395 0.495 - - 0 0 - 0.365 0.328 0.410 - - 0 - 0.00%
2019-03-05 0 0.440 0.350 0.490 - - 0 0 - 0.365 0.290 0.406 - - 0 - 0.00%
2019-03-04 0 0.440 0.350 0.495 - - 0 0 - 0.365 0.290 0.410 - - 0 - 0.00%
2019-03-01 0 0.440 0.410 0.490 - - 0 0 - 0.365 0.340 0.406 - - 0 - 0.00%
2019-02-28 0 0.440 0.390 0.495 0.440 0.440 2,000 880 0.4400 0.365 0.323 0.410 0.365 0.365 2,412 0.3649 0.00%
2019-02-27 0 0.440 0.410 0.490 - - 0 0 - 0.365 0.340 0.406 - - 0 - 0.00%
2019-02-26 0 0.440 0.410 0.490 - - 0 0 - 0.365 0.340 0.406 - - 0 - 0.00%
2019-02-25 0 0.440 0.440 0.490 0.440 0.440 16,000 7,040 0.4400 0.365 0.365 0.406 0.365 0.365 19,294 0.3649 0.00%
2019-02-22 0 0.440 0.440 0.510 0.440 0.440 4,000 1,760 0.4400 0.365 0.365 0.423 0.365 0.365 4,824 0.3649 -6.38%
2019-02-21 0 0.470 0.390 0.580 - - 0 0 - 0.390 0.323 0.481 - - 0 - 0.00%
2019-02-20 0 0.470 0.440 0.530 - - 0 0 - 0.390 0.365 0.440 - - 0 - 0.00%
2019-02-19 0 0.470 0.430 0.530 - - 0 0 - 0.390 0.357 0.440 - - 0 - 0.00%
2019-02-18 0 0.470 0.420 0.600 - - 0 0 - 0.390 0.348 0.498 - - 0 - 0.00%
2019-02-15 0 0.470 0.450 0.500 - - 0 0 - 0.390 0.373 0.415 - - 0 - 0.00%
2019-02-14 0 0.470 0.470 0.610 0.470 0.470 2,000 940 0.4700 0.390 0.390 0.506 0.390 0.390 2,412 0.3898 -11.32%
2019-02-13 0 0.530 0.530 0.580 0.480 0.480 4,000 1,920 0.4800 0.440 0.440 0.481 0.398 0.398 4,824 0.3980 8.16%
2019-02-12 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.406 0.373 0.406 0.406 0.406 2,412 0.4063 2.08%
2019-02-11 0 0.480 0.470 0.600 - - 0 0 - 0.398 0.390 0.498 - - 0 - 0.00%
2019-02-08 0 0.480 0.470 0.600 - - 0 0 - 0.398 0.390 0.498 - - 0 - 0.00%
2019-02-04 0 0.480 0.460 0.670 - - 0 0 - 0.398 0.381 0.556 - - 0 - 0.00%
2019-02-01 0 0.480 0.460 0.650 - - 0 0 - 0.398 0.381 0.539 - - 0 - 0.00%
2019-01-31 0 0.480 0.450 0.600 - - 0 0 - 0.398 0.373 0.498 - - 0 - 0.00%
2019-01-30 0 0.480 0.460 0.680 - - 0 0 - 0.398 0.381 0.564 - - 0 - 0.00%
2019-01-29 0 0.480 0.420 0.510 - - 0 0 - 0.398 0.348 0.423 - - 0 - 0.00%
2019-01-28 0 0.480 0.440 0.520 - - 0 0 - 0.398 0.365 0.431 - - 0 - 0.00%
2019-01-25 0 0.480 0.480 0.760 0.410 0.430 152,000 62,920 0.4139 0.398 0.398 0.630 0.340 0.357 183,294 0.3433 -2.04%
2019-01-24 0 0.490 0.445 0.495 0.440 0.490 26,000 11,950 0.4596 0.406 0.369 0.410 0.365 0.406 31,353 0.3811 -2.00%
2019-01-23 0 0.500 0.445 0.500 - - 0 0 - 0.415 0.369 0.415 - - 0 - 0.00%
2019-01-22 0 0.500 0.460 0.500 0.445 0.500 24,000 10,900 0.4542 0.415 0.381 0.415 0.369 0.415 28,941 0.3766 2.04%
2019-01-21 0 0.490 0.440 0.530 - - 0 0 - 0.406 0.365 0.440 - - 0 - 0.00%
2019-01-18 0 0.490 0.405 0.540 - - 0 0 - 0.406 0.336 0.448 - - 0 - 0.00%
2019-01-17 0 0.490 0.450 0.540 - - 0 0 - 0.406 0.373 0.448 - - 0 - 0.00%
2019-01-16 0 0.490 0.410 0.530 - - 0 0 - 0.406 0.340 0.440 - - 0 - 0.00%
2019-01-15 0 0.490 0.450 0.540 0.480 0.490 10,000 4,880 0.4880 0.406 0.373 0.448 0.398 0.406 12,059 0.4047 2.08%
2019-01-14 0 0.480 0.400 0.490 - - 0 0 - 0.398 0.332 0.406 - - 0 - 0.00%
2019-01-11 0 0.480 0.375 0.480 - - 0 0 - 0.398 0.311 0.398 - - 0 - 0.00%
2019-01-10 0 0.480 0.400 0.480 - - 0 0 - 0.398 0.332 0.398 - - 0 - 0.00%
2019-01-09 0 0.480 0.400 0.480 - - 0 0 - 0.398 0.332 0.398 - - 0 - 0.00%
2019-01-08 0 0.480 0.410 0.480 - - 0 0 - 0.398 0.340 0.398 - - 0 - 0.00%
2019-01-07 0 0.480 0.410 0.480 - - 0 0 - 0.398 0.340 0.398 - - 0 - 0.00%
2019-01-04 0 0.480 0.405 0.480 - - 0 0 - 0.398 0.336 0.398 - - 0 - 0.00%
2019-01-03 0 0.480 0.430 0.480 - - 0 0 - 0.398 0.357 0.398 - - 0 - 0.00%
2019-01-02 0 0.480 0.400 0.480 - - 0 0 - 0.398 0.332 0.398 - - 0 - 0.00%
2018-12-31 0 0.480 0.400 0.480 - - 0 0 - 0.398 0.332 0.398 - - 0 - 0.00%
2018-12-28 0 0.480 0.410 0.480 - - 0 0 - 0.398 0.340 0.398 - - 0 - 0.00%
2018-12-27 0 0.480 0.400 0.480 - - 0 0 - 0.398 0.332 0.398 - - 0 - -2.04%
2018-12-24 0 0.490 0.400 0.490 - - 0 0 - 0.406 0.332 0.406 - - 0 - 0.00%
2018-12-21 0 0.490 0.410 0.780 - - 0 0 - 0.406 0.340 0.647 - - 0 - 0.00%
2018-12-20 0 0.490 0.410 0.750 - - 0 0 - 0.406 0.340 0.622 - - 0 - 0.00%
2018-12-19 0 0.490 0.405 0.580 - - 0 0 - 0.406 0.336 0.481 - - 0 - 0.00%
2018-12-18 0 0.490 0.390 0.830 - - 0 0 - 0.406 0.323 0.688 - - 0 - 0.00%
2018-12-17 0 0.490 0.400 0.550 - - 0 0 - 0.406 0.332 0.456 - - 0 - 0.00%
2018-12-14 0 0.490 0.380 0.830 - - 0 0 - 0.406 0.315 0.688 - - 0 - 0.00%
2018-12-13 0 0.490 0.360 0.830 - - 0 0 - 0.406 0.299 0.688 - - 0 - 0.00%
2018-12-12 0 0.490 0.420 0.660 - - 0 0 - 0.406 0.348 0.547 - - 0 - 0.00%
2018-12-11 0 0.490 0.440 0.490 0.465 0.490 8,000 3,820 0.4775 0.406 0.365 0.406 0.386 0.406 9,647 0.3960 0.00%
2018-12-10 0 0.490 0.390 0.650 - - 0 0 - 0.406 0.323 0.539 - - 0 - 0.00%
2018-12-07 0 0.490 0.440 0.550 - - 0 0 - 0.406 0.365 0.456 - - 0 - 0.00%
2018-12-06 0 0.490 0.420 0.495 - - 0 0 - 0.406 0.348 0.410 - - 0 - 0.00%
2018-12-05 0 0.490 0.425 0.490 - - 0 0 - 0.406 0.352 0.406 - - 0 - -1.01%
2018-12-04 0 0.495 0.460 0.570 - - 0 0 - 0.410 0.381 0.473 - - 0 - 0.00%
2018-12-03 0 0.495 0.400 0.740 - - 0 0 - 0.410 0.332 0.614 - - 0 - 0.00%
2018-11-30 0 0.495 0.455 0.550 - - 0 0 - 0.410 0.377 0.456 - - 0 - 0.00%
2018-11-29 0 0.495 0.400 0.700 - - 0 0 - 0.410 0.332 0.580 - - 0 - 0.00%
2018-11-28 0 0.495 0.405 0.720 - - 0 0 - 0.410 0.336 0.597 - - 0 - 0.00%
2018-11-27 0 0.495 0.410 0.700 - - 0 0 - 0.410 0.340 0.580 - - 0 - 0.00%
2018-11-26 0 0.495 0.410 0.495 - - 0 0 - 0.410 0.340 0.410 - - 0 - -1.00%
2018-11-23 0 0.500 0.410 0.670 - - 0 0 - 0.415 0.340 0.556 - - 0 - 0.00%
2018-11-22 0 0.500 0.405 0.500 - - 0 0 - 0.415 0.336 0.415 - - 0 - 0.00%
2018-11-21 0 0.500 0.410 0.550 - - 0 0 - 0.415 0.340 0.456 - - 0 - 0.00%
2018-11-20 0 0.500 0.405 0.780 - - 0 0 - 0.415 0.336 0.647 - - 0 - 0.00%
2018-11-19 0 0.500 0.450 0.500 - - 0 0 - 0.415 0.373 0.415 - - 0 - 0.00%
2018-11-16 0 0.500 0.405 0.500 - - 0 0 - 0.415 0.336 0.415 - - 0 - 0.00%
2018-11-15 0 0.500 0.405 0.790 - - 0 0 - 0.415 0.336 0.655 - - 0 - 0.00%
2018-11-14 0 0.500 0.400 0.550 - - 0 0 - 0.415 0.332 0.456 - - 0 - 0.00%
2018-11-13 0 0.500 0.410 0.550 - - 0 0 - 0.415 0.340 0.456 - - 0 - 0.00%
2018-11-12 0 0.500 0.420 0.550 - - 0 0 - 0.415 0.348 0.456 - - 0 - 0.00%
2018-11-09 0 0.500 0.420 0.500 - - 0 0 - 0.415 0.348 0.415 - - 0 - 0.00%
2018-11-08 0 0.500 0.420 0.520 - - 0 0 - 0.415 0.348 0.431 - - 0 - 0.00%
2018-11-07 0 0.500 0.415 0.520 - - 0 0 - 0.415 0.344 0.431 - - 0 - 0.00%
2018-11-06 0 0.500 0.440 0.580 - - 0 0 - 0.415 0.365 0.481 - - 0 - 0.00%
2018-11-05 0 0.500 0.410 0.510 - - 0 0 - 0.415 0.340 0.423 - - 0 - 0.00%
2018-11-02 0 0.500 0.420 0.500 - - 0 0 - 0.415 0.348 0.415 - - 0 - 0.00%
2018-11-01 0 0.500 0.430 0.500 0.470 0.500 8,000 3,880 0.4850 0.415 0.357 0.415 0.390 0.415 9,647 0.4022 0.00%
2018-10-31 0 0.500 0.460 0.590 - - 0 0 - 0.415 0.381 0.489 - - 0 - 0.00%
2018-10-30 0 0.500 0.455 0.600 - - 0 0 - 0.415 0.377 0.498 - - 0 - 0.00%
2018-10-29 0 0.500 0.455 0.680 - - 0 0 - 0.415 0.377 0.564 - - 0 - 0.00%
2018-10-26 0 0.500 0.445 0.500 0.460 0.500 6,000 2,840 0.4733 0.415 0.369 0.415 0.381 0.415 7,235 0.3925 0.00%
2018-10-25 0 0.500 0.460 0.520 - - 0 0 - 0.415 0.381 0.431 - - 0 - 0.00%
2018-10-24 0 0.500 0.480 0.500 0.500 0.500 32,000 16,000 0.5000 0.415 0.398 0.415 0.415 0.415 38,588 0.4146 0.00%
2018-10-23 0 0.500 0.400 0.580 0.500 0.500 10,400 5,160 0.4962 0.415 0.332 0.481 0.415 0.415 12,541 0.4114 6.38%
2018-10-22 0 0.470 0.405 0.500 - - 0 0 - 0.390 0.336 0.415 - - 0 - 0.00%
2018-10-19 0 0.470 0.405 0.485 - - 0 0 - 0.390 0.336 0.402 - - 0 - 0.00%
2018-10-18 0 0.470 0.415 0.470 0.400 0.480 770,000 368,500 0.4786 0.390 0.344 0.390 0.332 0.398 928,529 0.3969 0.00%
2018-10-16 0 0.470 0.420 0.475 0.470 0.470 14,100 6,632 0.4704 0.390 0.348 0.394 0.390 0.390 17,003 0.3901 1.08%
2018-10-15 0 0.465 0.435 0.495 0.465 0.465 3,200 1,428 0.4463 0.386 0.361 0.410 0.386 0.386 3,859 0.3701 -8.82%
2018-10-12 0 0.510 0.460 0.520 - - 0 0 - 0.423 0.381 0.431 - - 0 - 0.00%
2018-10-11 0 0.510 0.420 0.520 - - 0 0 - 0.423 0.348 0.431 - - 0 - 0.00%
2018-10-10 0 0.510 0.460 0.510 - - 0 0 - 0.423 0.381 0.423 - - 0 - -1.92%
2018-10-09 0 0.520 0.480 0.520 - - 0 0 - 0.431 0.398 0.431 - - 0 - 0.00%
2018-10-08 0 0.520 0.470 0.520 - - 0 0 - 0.431 0.390 0.431 - - 0 - 0.00%
2018-10-05 0 0.520 0.445 0.520 - - 6,000 3,060 0.5100 0.431 0.369 0.431 - - 7,235 0.4229 0.00%
2018-10-04 0 0.520 0.455 0.520 - - 0 0 - 0.431 0.377 0.431 - - 0 - -1.89%
2018-10-03 0 0.530 0.460 0.540 - - 0 0 - 0.440 0.381 0.448 - - 0 - 0.00%
2018-10-02 0 0.530 0.485 0.540 - - 0 0 - 0.440 0.402 0.448 - - 0 - 0.00%
2018-09-28 0 0.530 0.495 0.530 - - 0 0 - 0.440 0.410 0.440 - - 0 - -1.85%
2018-09-27 0 0.540 0.490 0.540 0.480 0.550 22,000 11,480 0.5218 0.448 0.406 0.448 0.398 0.456 26,529 0.4327 -1.82%
2018-09-26 0 0.550 0.465 0.560 0.550 0.550 50,000 27,500 0.5500 0.456 0.386 0.464 0.456 0.456 60,294 0.4561 1.85%
2018-09-24 0 0.540 0.500 0.570 - - 0 0 - 0.448 0.415 0.473 - - 0 - 0.00%
2018-09-21 0 0.540 0.520 0.580 - - 10,000 5,800 0.5800 0.448 0.431 0.481 - - 12,059 0.4810 0.00%
2018-09-20 0 0.540 0.500 0.540 - - 0 0 - 0.448 0.415 0.448 - - 0 - -1.82%
2018-09-19 0 0.550 0.520 0.560 - - 0 0 - 0.456 0.431 0.464 - - 0 - 0.00%
2018-09-18 0 0.550 0.510 0.580 - - 0 0 - 0.456 0.423 0.481 - - 0 - 0.00%
2018-09-17 0 0.550 0.530 0.550 - - 0 0 - 0.456 0.440 0.456 - - 0 - -3.51%
2018-09-14 0 0.570 0.520 0.570 - - 0 0 - 0.473 0.431 0.473 - - 0 - -1.72%
2018-09-13 0 0.580 0.530 0.580 - - 0 0 - 0.481 0.440 0.481 - - 0 - 0.00%
2018-09-12 0 0.580 0.540 0.580 - - 0 0 - 0.481 0.448 0.481 - - 0 - 0.00%
2018-09-11 0 0.580 0.560 0.580 0.590 0.590 4,000 2,360 0.5900 0.481 0.464 0.481 0.489 0.489 4,824 0.4893 -3.33%
2018-09-10 0 0.600 0.580 0.600 0.570 0.600 32,000 18,340 0.5731 0.498 0.481 0.498 0.473 0.498 38,588 0.4753 -3.23%
2018-09-07 0 0.620 0.600 0.640 - - 0 0 - 0.514 0.498 0.531 - - 0 - 0.00%
2018-09-06 0 0.620 0.580 0.620 - - 0 0 - 0.514 0.481 0.514 - - 0 - 0.00%
2018-09-05 0 0.620 0.570 0.630 0.620 0.620 6,000 3,720 0.6200 0.514 0.473 0.522 0.514 0.514 7,235 0.5141 0.00%
2018-09-04 0 0.620 0.560 0.630 - - 0 0 - 0.514 0.464 0.522 - - 0 - 0.00%
2018-09-03 0 0.620 0.590 0.650 - - 8,000 5,280 0.6600 0.514 0.489 0.539 - - 9,647 0.5473 0.00%
2018-08-31 0 0.620 0.570 0.630 - - 0 0 - 0.514 0.473 0.522 - - 0 - 0.00%
2018-08-30 0 0.620 0.590 0.620 - - 0 0 - 0.514 0.489 0.514 - - 0 - 0.00%
2018-08-29 0 0.620 0.580 0.620 - - 0 0 - 0.514 0.481 0.514 - - 0 - 0.00%
2018-08-28 0 0.620 0.570 0.630 - - 0 0 - 0.514 0.473 0.522 - - 0 - 0.00%
2018-08-27 0 0.620 0.560 0.620 - - 0 0 - 0.514 0.464 0.514 - - 0 - 0.00%
2018-08-24 0 0.620 0.560 0.620 - - 0 0 - 0.514 0.464 0.514 - - 0 - 0.00%
2018-08-23 0 0.620 0.580 0.620 0.620 0.620 100,000 62,000 0.6200 0.514 0.481 0.514 0.514 0.514 120,588 0.5141 -1.59%
2018-08-22 0 0.630 0.570 0.630 0.620 0.630 104,000 65,340 0.6283 0.522 0.473 0.522 0.514 0.522 125,412 0.5210 0.00%
2018-08-21 0 0.630 0.600 0.630 0.630 0.630 114,000 71,820 0.6300 0.522 0.498 0.522 0.522 0.522 137,471 0.5224 1.61%
2018-08-20 0 0.620 0.600 0.640 0.620 0.670 220,000 140,100 0.6368 0.514 0.498 0.531 0.514 0.556 265,294 0.5281 0.00%
2018-08-17 0 0.620 0.550 0.620 0.620 0.630 200,000 125,900 0.6295 0.514 0.456 0.514 0.514 0.522 241,176 0.5220 0.00%
2018-08-16 0 0.620 0.560 0.640 - - 0 0 - 0.514 0.464 0.531 - - 0 - 0.00%
2018-08-15 0 0.620 0.560 0.640 - - 0 0 - 0.514 0.464 0.531 - - 0 - 0.00%
2018-08-14 0 0.620 0.560 0.640 - - 0 0 - 0.514 0.464 0.531 - - 0 - 0.00%
2018-08-13 0 0.620 0.560 0.640 0.620 0.620 20,000 12,400 0.6200 0.514 0.464 0.531 0.514 0.514 24,118 0.5141 1.64%
2018-08-10 0 0.610 0.590 0.650 - - 0 0 - 0.506 0.489 0.539 - - 0 - 0.00%
2018-08-09 0 0.610 0.570 0.630 - - 0 0 - 0.506 0.473 0.522 - - 0 - 0.00%
2018-08-08 0 0.610 0.590 0.630 - - 0 0 - 0.506 0.489 0.522 - - 0 - 0.00%
2018-08-07 0 0.610 0.570 0.620 - - 2,000 1,240 0.6200 0.506 0.473 0.514 - - 2,412 0.5141 0.00%
2018-08-06 0 0.610 0.600 0.620 - - 4,000 2,440 0.6100 0.506 0.498 0.514 - - 4,824 0.5059 0.00%
2018-08-03 0 0.610 0.590 0.610 0.590 0.610 18,000 10,820 0.6011 0.506 0.489 0.506 0.489 0.506 21,706 0.4985 0.00%
2018-08-02 0 0.610 0.580 0.610 0.580 0.620 84,000 51,620 0.6145 0.506 0.481 0.506 0.481 0.514 101,294 0.5096 -1.61%
2018-08-01 0 0.620 0.600 0.620 0.580 0.620 188,765 116,903 0.6193 0.514 0.498 0.514 0.481 0.514 227,628 0.5136 -1.59%
2018-07-31 0 0.630 0.590 0.630 - - 0 0 - 0.522 0.489 0.522 - - 0 - 0.00%
2018-07-30 0 0.630 0.590 0.630 - - 0 0 - 0.522 0.489 0.522 - - 0 - 0.00%
2018-07-27 0 0.630 0.600 0.630 0.600 0.630 4,000 2,460 0.6150 0.522 0.498 0.522 0.498 0.522 4,824 0.5100 -1.56%
2018-07-26 0 0.640 0.600 0.640 0.600 0.640 8,000 4,960 0.6200 0.531 0.498 0.531 0.498 0.531 9,647 0.5141 0.00%
2018-07-25 0 0.640 0.600 0.650 - - 0 0 - 0.531 0.498 0.539 - - 0 - 0.00%
2018-07-24 0 0.640 0.600 0.660 - - 0 0 - 0.531 0.498 0.547 - - 0 - 0.00%
2018-07-23 0 0.640 0.600 0.670 0.660 0.660 8,000 5,280 0.6600 0.531 0.498 0.556 0.547 0.547 9,647 0.5473 0.00%
2018-07-20 0 0.640 0.610 0.640 0.610 0.660 30,000 19,340 0.6447 0.531 0.506 0.531 0.506 0.547 36,176 0.5346 0.00%
2018-07-19 0 0.640 0.600 0.650 0.600 0.650 121,235 77,165 0.6365 0.531 0.498 0.539 0.498 0.539 146,195 0.5278 4.92%
2018-07-18 0 0.610 0.600 0.610 0.590 0.640 420,000 258,760 0.6161 0.506 0.498 0.506 0.489 0.531 506,471 0.5109 -1.61%
2018-07-17 0 0.620 0.600 0.650 0.590 0.620 30,000 18,320 0.6107 0.514 0.498 0.539 0.489 0.514 36,176 0.5064 0.00%
2018-07-16 0 0.620 0.590 0.660 - - 0 0 - 0.514 0.489 0.547 - - 0 - 0.00%
2018-07-13 0 0.620 0.620 0.660 0.620 0.630 14,000 8,700 0.6214 0.514 0.514 0.547 0.514 0.522 16,882 0.5153 -6.06%
2018-07-12 0 0.660 0.630 0.670 0.610 0.660 22,000 13,520 0.6145 0.547 0.522 0.556 0.506 0.547 26,529 0.5096 -4.35%
2018-07-11 0 0.690 0.610 0.690 0.690 0.690 6,000 4,140 0.6900 0.572 0.506 0.572 0.572 0.572 7,235 0.5722 -1.43%
2018-07-10 0 0.700 0.570 0.700 - - 0 0 - 0.580 0.473 0.580 - - 0 - 0.00%
2018-07-09 0 0.700 0.580 0.700 - - 0 0 - 0.580 0.481 0.580 - - 0 - 0.00%
2018-07-06 0 0.700 0.630 0.700 - - 0 0 - 0.580 0.522 0.580 - - 0 - 0.00%
2018-07-05 0 0.700 0.670 0.710 - - 2,000 1,420 0.7100 0.580 0.556 0.589 - - 2,412 0.5888 0.00%
2018-07-04 0 0.700 0.630 0.700 - - 0 0 - 0.580 0.522 0.580 - - 0 - 0.00%
2018-07-03 0 0.700 0.620 0.720 - - 0 0 - 0.580 0.514 0.597 - - 0 - 0.00%
2018-06-29 0 0.700 0.620 0.700 - - 0 0 - 0.580 0.514 0.580 - - 0 - 0.00%
2018-06-28 0 0.700 0.650 0.700 - - 0 0 - 0.580 0.539 0.580 - - 0 - 0.00%
2018-06-27 0 0.700 0.610 0.700 - - 0 0 - 0.580 0.506 0.580 - - 0 - -1.41%
2018-06-26 0 0.710 0.610 0.710 - - 0 0 - 0.589 0.506 0.589 - - 0 - 0.00%
2018-06-25 0 0.710 0.650 0.710 - - 0 0 - 0.589 0.539 0.589 - - 0 - 0.00%
2018-06-22 0 0.710 0.640 0.730 - - 0 0 - 0.589 0.531 0.605 - - 0 - 0.00%
2018-06-21 0 0.710 0.660 0.720 0.660 0.660 2,400 1,568 0.6533 0.589 0.547 0.597 0.547 0.547 2,894 0.5418 0.00%
2018-06-20 0 0.710 0.650 0.720 - - 0 0 - 0.589 0.539 0.597 - - 0 - 0.00%
2018-06-19 0 0.710 0.670 0.720 - - 0 0 - 0.589 0.556 0.597 - - 0 - 0.00%
2018-06-15 0 0.710 0.700 0.720 0.710 0.720 42,000 30,020 0.7148 0.589 0.580 0.597 0.589 0.597 50,647 0.5927 -6.58%
2018-06-14 0 0.760 0.710 0.770 0.700 0.760 210,000 154,660 0.7365 0.630 0.589 0.639 0.580 0.630 253,235 0.6107 0.00%
2018-06-13 0 0.760 0.740 0.760 0.760 0.770 26,000 19,960 0.7677 0.630 0.614 0.630 0.630 0.639 31,353 0.6366 0.00%
2018-06-12 0 0.760 0.750 0.760 0.760 0.770 28,000 21,440 0.7657 0.630 0.622 0.630 0.630 0.639 33,765 0.6350 -3.80%
2018-06-11 0 0.790 0.770 0.800 0.760 0.800 188,000 145,360 0.7732 0.655 0.639 0.663 0.630 0.663 226,706 0.6412 -4.82%
2018-06-08 0 0.830 0.770 0.830 0.770 0.830 246,000 194,680 0.7914 0.688 0.639 0.688 0.639 0.688 296,647 0.6563 0.00%
2018-06-07 0 0.830 0.780 0.830 0.770 0.840 114,000 90,060 0.7900 0.688 0.647 0.688 0.639 0.697 137,471 0.6551 -1.19%
2018-06-06 0 0.840 0.770 0.840 0.840 0.840 98,000 82,320 0.8400 0.697 0.639 0.697 0.697 0.697 118,176 0.6966 0.00%
2018-06-05 0 0.840 0.770 0.840 - - 0 0 - 0.697 0.639 0.697 - - 0 - 0.00%
2018-06-04 0 0.840 0.770 0.840 0.840 0.840 36,000 30,240 0.8400 0.697 0.639 0.697 0.697 0.697 43,412 0.6966 0.00%
2018-06-01 0 0.840 0.780 0.840 0.840 0.840 30,004 25,203 0.8400 0.697 0.647 0.697 0.697 0.697 36,181 0.6966 0.00%
2018-05-31 0 0.840 0.780 0.840 0.840 0.840 5,000 4,080 0.8160 0.697 0.647 0.697 0.697 0.697 6,029 0.6767 2.44%
2018-05-30 0 0.820 0.790 0.820 - - 0 0 - 0.680 0.655 0.680 - - 0 - -2.38%
2018-05-29 0 0.840 0.790 0.840 0.840 0.840 4,000 3,360 0.8400 0.697 0.655 0.697 0.697 0.697 4,824 0.6966 0.00%
2018-05-28 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.697 0.663 0.697 0.697 0.697 4,824 0.6966 0.00%
2018-05-25 0 0.840 0.800 0.840 - - 0 0 - 0.697 0.663 0.697 - - 0 - 0.00%
2018-05-24 0 0.840 0.800 0.880 0.840 0.840 26,000 21,840 0.8400 0.697 0.663 0.730 0.697 0.697 31,353 0.6966 1.20%
2018-05-23 0 0.830 0.780 0.840 0.800 0.830 4,000 3,260 0.8150 0.688 0.647 0.697 0.663 0.688 4,824 0.6759 -1.19%
2018-05-21 0 0.840 0.790 0.840 0.840 0.840 22,000 18,480 0.8400 0.697 0.655 0.697 0.697 0.697 26,529 0.6966 1.20%
2018-05-18 0 0.830 0.790 0.830 - - 0 0 - 0.688 0.655 0.688 - - 0 - 0.00%
2018-05-17 0 0.830 0.790 0.830 - - 0 0 - 0.688 0.655 0.688 - - 0 - 0.00%
2018-05-16 0 0.830 0.790 0.830 - - 0 0 - 0.688 0.655 0.688 - - 0 - -1.19%
2018-05-15 0 0.840 0.790 0.840 - - 6,000 5,040 0.8400 0.697 0.655 0.697 - - 7,235 0.6966 0.00%
2018-05-14 0 0.840 0.790 0.840 - - 6,000 5,040 0.8400 0.697 0.655 0.697 - - 7,235 0.6966 0.00%
2018-05-11 0 0.840 0.790 0.840 - - 0 0 - 0.697 0.655 0.697 - - 0 - 0.00%
2018-05-10 0 0.840 0.790 0.840 - - 0 0 - 0.697 0.655 0.697 - - 0 - 0.00%
2018-05-09 0 0.840 0.790 0.840 - - 0 0 - 0.697 0.655 0.697 - - 0 - 0.00%
2018-05-08 0 0.840 0.790 0.840 - - 0 0 - 0.697 0.655 0.697 - - 0 - 0.00%
2018-05-07 0 0.840 0.790 0.840 - - 0 0 - 0.697 0.655 0.697 - - 0 - 0.00%
2018-05-04 0 0.840 0.800 0.840 - - 0 0 - 0.697 0.663 0.697 - - 0 - -1.18%
2018-05-03 0 0.850 0.800 0.850 0.840 0.850 112,000 94,760 0.8461 0.705 0.663 0.705 0.697 0.705 135,059 0.7016 1.19%
2018-05-02 0 0.840 0.800 0.840 - - 0 0 - 0.697 0.663 0.697 - - 0 - 0.00%
2018-04-30 0 0.840 0.810 0.840 - - 0 0 - 0.697 0.672 0.697 - - 0 - 0.00%
2018-04-27 0 0.840 0.800 0.840 0.840 0.840 48,000 39,600 0.8250 0.697 0.663 0.697 0.697 0.697 57,882 0.6841 0.00%
2018-04-26 0 0.840 0.820 0.840 - - 0 0 - 0.697 0.680 0.697 - - 0 - -1.18%
2018-04-25 0 0.850 0.800 0.850 0.820 0.850 20,000 16,460 0.8230 0.705 0.663 0.705 0.680 0.705 24,118 0.6825 0.00%
2018-04-24 0 0.850 0.820 0.850 - - 0 0 - 0.705 0.680 0.705 - - 0 - 0.00%
2018-04-23 0 0.850 0.820 0.850 0.840 0.850 4,000 3,380 0.8450 0.705 0.680 0.705 0.697 0.705 4,824 0.7007 1.19%
2018-04-20 0 0.840 0.820 0.840 0.840 0.840 6,000 5,040 0.8400 0.697 0.680 0.697 0.697 0.697 7,235 0.6966 -1.18%
2018-04-19 0 0.850 0.830 0.850 - - 0 0 - 0.705 0.688 0.705 - - 0 - 0.00%
2018-04-18 0 0.850 0.830 0.850 0.830 0.850 16,000 13,320 0.8325 0.705 0.688 0.705 0.688 0.705 19,294 0.6904 0.00%
2018-04-17 0 0.850 0.830 0.850 0.840 0.850 52,000 43,860 0.8435 0.705 0.688 0.705 0.697 0.705 62,706 0.6995 0.00%
2018-04-16 0 0.850 0.830 0.850 0.840 0.850 60,000 50,780 0.8463 0.705 0.688 0.705 0.697 0.705 72,353 0.7018 0.00%
2018-04-13 0 0.850 0.830 0.850 - - 0 0 - 0.705 0.688 0.705 - - 0 - 0.00%
2018-04-12 0 0.850 0.830 0.850 0.840 0.850 4,000 3,380 0.8450 0.705 0.688 0.705 0.697 0.705 4,824 0.7007 0.00%
2018-04-11 0 0.850 0.840 0.850 0.850 0.860 14,000 11,920 0.8514 0.705 0.697 0.705 0.705 0.713 16,882 0.7061 -1.16%
2018-04-10 0 0.860 0.830 0.860 0.850 0.870 44,000 37,780 0.8586 0.713 0.688 0.713 0.705 0.721 53,059 0.7120 0.00%
2018-04-09 0 0.860 0.850 0.860 0.830 0.870 66,000 55,820 0.8458 0.713 0.705 0.713 0.688 0.721 79,588 0.7014 1.18%
2018-04-06 0 0.850 0.820 0.850 - - 0 0 - 0.705 0.680 0.705 - - 0 - 0.00%
2018-04-04 0 0.850 0.820 0.850 - - 0 0 - 0.705 0.680 0.705 - - 0 - 0.00%
2018-04-03 0 0.850 0.820 0.850 - - 0 0 - 0.705 0.680 0.705 - - 0 - -1.16%
2018-03-29 0 0.860 0.820 0.860 - - 0 0 - 0.713 0.680 0.713 - - 0 - 0.00%
2018-03-28 0 0.860 0.800 0.870 0.800 0.860 78,000 65,300 0.8372 0.713 0.663 0.721 0.663 0.713 94,059 0.6942 0.00%
2018-03-27 0 0.860 0.820 0.860 - - 0 0 - 0.713 0.680 0.713 - - 0 - 0.00%
2018-03-26 0 0.860 0.820 0.870 0.860 0.860 16,000 13,760 0.8600 0.713 0.680 0.721 0.713 0.713 19,294 0.7132 0.00%
2018-03-23 0 0.860 0.800 0.860 0.800 0.860 28,000 22,900 0.8179 0.713 0.663 0.713 0.663 0.713 33,765 0.6782 0.00%
2018-03-22 0 0.860 0.820 0.860 - - 0 0 - 0.713 0.680 0.713 - - 0 - 0.00%
2018-03-21 0 0.860 0.810 0.860 0.820 0.860 14,000 11,640 0.8314 0.713 0.672 0.713 0.680 0.713 16,882 0.6895 0.00%
2018-03-20 0 0.860 0.810 0.860 0.860 0.860 6,000 5,160 0.8600 0.713 0.672 0.713 0.713 0.713 7,235 0.7132 0.00%
2018-03-19 0 0.860 0.820 0.860 0.780 0.860 68,000 55,920 0.8224 0.713 0.680 0.713 0.647 0.713 82,000 0.6820 1.18%
2018-03-16 0 0.850 0.830 0.870 0.850 0.870 22,000 18,740 0.8518 0.705 0.688 0.721 0.705 0.721 26,529 0.7064 -2.30%
2018-03-15 0 0.870 0.850 0.870 - - 0 0 - 0.721 0.705 0.721 - - 0 - 0.00%
2018-03-14 0 0.870 0.820 0.870 0.820 0.870 44,000 36,540 0.8305 0.721 0.680 0.721 0.680 0.721 53,059 0.6887 0.00%
2018-03-13 0 0.870 0.850 0.870 0.800 0.870 46,000 37,860 0.8230 0.721 0.705 0.721 0.663 0.721 55,471 0.6825 0.00%
2018-03-12 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.721 0.697 0.721 0.721 0.721 12,059 0.7215 0.00%
2018-03-09 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.721 0.697 0.721 0.721 0.721 12,059 0.7215 0.00%
2018-03-08 0 0.870 0.840 0.870 - - 0 0 - 0.721 0.697 0.721 - - 0 - 0.00%
2018-03-07 0 0.870 0.840 0.870 - - 0 0 - 0.721 0.697 0.721 - - 0 - 0.00%
2018-03-06 0 0.870 0.840 0.870 - - 0 0 - 0.721 0.697 0.721 - - 0 - 0.00%
2018-03-05 0 0.870 0.840 0.880 0.870 0.870 10,000 8,700 0.8700 0.721 0.697 0.730 0.721 0.721 12,059 0.7215 0.00%
2018-03-02 0 0.870 0.860 0.870 0.870 0.870 16,000 13,920 0.8700 0.721 0.713 0.721 0.721 0.721 19,294 0.7215 0.00%
2018-03-01 0 0.870 0.860 0.870 0.860 0.870 4,000 3,460 0.8650 0.721 0.713 0.721 0.713 0.721 4,824 0.7173 -1.14%
2018-02-28 0 0.880 0.860 0.880 0.880 0.880 2,000 1,760 0.8800 0.730 0.713 0.730 0.730 0.730 2,412 0.7298 -1.12%
2018-02-27 0 0.890 0.860 0.890 0.840 0.890 20,000 17,360 0.8680 0.738 0.713 0.738 0.697 0.738 24,118 0.7198 0.00%
2018-02-26 0 0.890 0.860 0.890 0.880 0.890 20,400 18,112 0.8878 0.738 0.713 0.738 0.730 0.738 24,600 0.7363 0.00%
2018-02-23 0 0.890 0.850 0.890 0.880 0.890 4,000 3,540 0.8850 0.738 0.705 0.738 0.730 0.738 4,824 0.7339 0.00%
2018-02-22 0 0.890 0.860 0.890 0.890 0.890 20,000 17,800 0.8900 0.738 0.713 0.738 0.738 0.738 24,118 0.7380 0.00%
2018-02-21 0 0.890 0.860 0.890 0.860 0.890 240,000 209,480 0.8728 0.738 0.713 0.738 0.713 0.738 289,412 0.7238 0.00%
2018-02-20 0 0.890 0.860 0.890 0.890 0.890 42,000 37,380 0.8900 0.738 0.713 0.738 0.738 0.738 50,647 0.7380 0.00%
2018-02-15 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 0.738 0.713 0.738 0.738 0.738 12,059 0.7380 0.00%
2018-02-14 0 0.890 0.860 0.890 0.890 0.890 2,200 1,946 0.8845 0.738 0.713 0.738 0.738 0.738 2,653 0.7335 -1.11%
2018-02-13 0 0.900 0.860 0.900 0.870 0.900 38,000 33,540 0.8826 0.746 0.713 0.746 0.721 0.746 45,824 0.7319 3.45%
2018-02-12 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.721 0.713 0.721 0.721 0.721 14,471 0.7215 1.16%
2018-02-09 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.713 0.697 0.713 0.713 0.713 4,824 0.7132 -2.27%
2018-02-08 0 0.880 0.860 0.880 - - 0 0 - 0.730 0.713 0.730 - - 0 - 0.00%
2018-02-07 0 0.880 0.850 0.880 0.830 0.880 18,000 15,360 0.8533 0.730 0.705 0.730 0.688 0.730 21,706 0.7076 0.00%
2018-02-06 0 0.880 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.730 0.705 0.730 0.730 0.730 24,118 0.7298 0.00%
2018-02-05 0 0.880 0.870 0.880 0.860 0.880 46,000 39,720 0.8635 0.730 0.721 0.730 0.713 0.730 55,471 0.7161 0.00%
2018-02-02 0 0.880 0.870 0.880 0.870 0.880 12,000 10,460 0.8717 0.730 0.721 0.730 0.721 0.730 14,471 0.7228 -1.12%
2018-02-01 0 0.890 0.820 0.900 0.870 0.900 84,000 74,520 0.8871 0.738 0.680 0.746 0.721 0.746 101,294 0.7357 1.14%
2018-01-31 0 0.880 0.830 0.880 0.880 0.880 20,000 17,600 0.8800 0.730 0.688 0.730 0.730 0.730 24,118 0.7298 0.00%
2018-01-30 0 0.880 0.830 0.880 0.880 0.880 16,000 14,080 0.8800 0.730 0.688 0.730 0.730 0.730 19,294 0.7298 -1.12%
2018-01-29 0 0.890 0.820 0.890 0.830 0.900 160,000 140,100 0.8756 0.738 0.680 0.738 0.688 0.746 192,941 0.7261 0.00%
2018-01-26 0 0.890 0.820 0.890 0.820 0.890 76,000 66,240 0.8716 0.738 0.680 0.738 0.680 0.738 91,647 0.7228 -1.11%
2018-01-25 0 0.900 0.840 0.920 0.760 0.900 294,400 249,196 0.8465 0.746 0.697 0.763 0.630 0.746 355,012 0.7019 4.65%
2018-01-24 0 0.860 0.820 0.860 0.860 0.860 30,000 25,800 0.8600 0.713 0.680 0.713 0.713 0.713 36,176 0.7132 0.00%
2018-01-23 0 0.860 0.830 0.870 0.730 0.920 520,000 426,640 0.8205 0.713 0.688 0.721 0.605 0.763 627,059 0.6804 -5.49%
2018-01-22 0 0.910 0.850 0.920 0.820 1.160 656,000 654,740 0.9981 0.755 0.705 0.763 0.680 0.962 791,059 0.8277 3.41%
2018-01-19 0 0.880 0.840 0.880 0.820 0.880 76,000 65,200 0.8579 0.730 0.697 0.730 0.680 0.730 91,647 0.7114 1.15%
2018-01-18 0 0.870 0.820 0.870 0.860 0.870 54,000 46,720 0.8652 0.721 0.680 0.721 0.713 0.721 65,118 0.7175 0.00%
2018-01-17 0 0.870 0.770 0.870 0.780 0.870 80,000 65,480 0.8185 0.721 0.639 0.721 0.647 0.721 96,471 0.6788 0.00%
2018-01-16 0 0.870 0.830 0.870 - - 0 0 - 0.721 0.688 0.721 - - 0 - 0.00%
2018-01-15 0 0.870 0.830 0.870 0.870 0.880 14,000 12,280 0.8771 0.721 0.688 0.721 0.721 0.730 16,882 0.7274 -1.14%
2018-01-12 0 0.880 0.840 0.880 - - 0 0 - 0.730 0.697 0.730 - - 0 - 0.00%
2018-01-11 0 0.880 0.830 0.880 0.880 0.880 4,000 3,520 0.8800 0.730 0.688 0.730 0.730 0.730 4,824 0.7298 -1.12%
2018-01-10 0 0.890 0.830 0.890 0.890 0.890 10,000 8,900 0.8900 0.738 0.688 0.738 0.738 0.738 12,059 0.7380 0.00%
2018-01-09 0 0.890 0.830 0.890 0.800 0.900 186,000 157,900 0.8489 0.738 0.688 0.738 0.663 0.746 224,294 0.7040 0.00%
2018-01-08 0 0.890 0.850 0.890 - - 0 0 - 0.738 0.705 0.738 - - 0 - 0.00%
2018-01-05 0 0.890 0.840 0.890 0.820 0.890 56,000 47,320 0.8450 0.738 0.697 0.738 0.680 0.738 67,529 0.7007 -1.11%
2018-01-04 0 0.900 0.830 0.900 0.900 0.900 4,000 3,600 0.9000 0.746 0.688 0.746 0.746 0.746 4,824 0.7463 0.00%
2018-01-03 0 0.900 0.830 0.900 0.850 0.910 52,000 46,660 0.8973 0.746 0.688 0.746 0.705 0.755 62,706 0.7441 -1.10%
2018-01-02 0 0.910 0.830 0.910 0.910 0.930 92,000 84,040 0.9135 0.755 0.688 0.755 0.755 0.771 110,941 0.7575 7.06%
2017-12-29 0 0.850 0.800 0.850 - - 0 0 - 0.705 0.663 0.705 - - 0 - 0.00%
2017-12-28 0 0.850 0.800 0.850 0.800 0.850 40,000 32,500 0.8125 0.705 0.663 0.705 0.663 0.705 48,235 0.6738 0.00%
2017-12-27 0 0.850 0.820 0.850 0.840 0.880 656,000 553,480 0.8437 0.705 0.680 0.705 0.697 0.730 791,059 0.6997 1.19%
2017-12-22 0 0.840 0.780 0.840 - - 0 0 - 0.697 0.647 0.697 - - 0 - 0.00%
2017-12-21 0 0.840 0.770 0.840 - - 0 0 - 0.697 0.639 0.697 - - 0 - 0.00%
2017-12-20 0 0.840 0.770 0.840 0.840 0.840 4,000 3,360 0.8400 0.697 0.639 0.697 0.697 0.697 4,824 0.6966 -1.18%
2017-12-19 0 0.850 0.770 0.850 0.800 0.850 62,000 50,900 0.8210 0.705 0.639 0.705 0.663 0.705 74,765 0.6808 4.94%
2017-12-18 0 0.810 0.760 0.810 0.820 0.850 24,000 20,080 0.8367 0.672 0.630 0.672 0.680 0.705 28,941 0.6938 1.25%
2017-12-15 0 0.800 0.750 0.800 0.780 0.800 50,000 39,380 0.7876 0.663 0.622 0.663 0.647 0.663 60,294 0.6531 2.56%
2017-12-14 0 0.780 0.730 0.780 0.780 0.780 28,000 21,840 0.7800 0.647 0.605 0.647 0.647 0.647 33,765 0.6468 0.00%
2017-12-13 0 0.780 0.730 0.780 0.780 0.780 8,000 6,240 0.7800 0.647 0.605 0.647 0.647 0.647 9,647 0.6468 0.00%
2017-12-12 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 0.647 0.605 0.647 0.647 0.647 12,059 0.6468 0.00%
2017-12-11 0 0.780 0.750 0.780 0.780 0.790 20,000 15,620 0.7810 0.647 0.622 0.647 0.647 0.655 24,118 0.6477 0.00%
2017-12-08 0 0.780 0.740 0.780 - - 0 0 - 0.647 0.614 0.647 - - 0 - -1.27%
2017-12-07 0 0.790 0.740 0.790 0.740 0.790 150,000 116,580 0.7772 0.655 0.614 0.655 0.614 0.655 180,882 0.6445 0.00%
2017-12-06 0 0.790 0.730 0.790 0.790 0.790 4,000 3,160 0.7900 0.655 0.605 0.655 0.655 0.655 4,824 0.6551 0.00%
2017-12-05 0 0.790 0.740 0.790 0.790 0.790 14,000 11,060 0.7900 0.655 0.614 0.655 0.655 0.655 16,882 0.6551 0.00%
2017-12-04 0 0.790 0.730 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 0.605 0.655 0.655 0.655 12,059 0.6551 0.00%
2017-12-01 0 0.790 0.730 0.790 0.790 0.790 50,000 39,500 0.7900 0.655 0.605 0.655 0.655 0.655 60,294 0.6551 0.00%
2017-11-30 0 0.790 0.750 0.790 0.770 0.790 122,000 95,200 0.7803 0.655 0.622 0.655 0.639 0.655 147,118 0.6471 0.00%
2017-11-29 0 0.790 0.740 0.790 0.740 0.790 86,000 66,940 0.7784 0.655 0.614 0.655 0.614 0.655 103,706 0.6455 0.00%
2017-11-28 0 0.790 0.740 0.790 0.730 0.790 204,000 155,300 0.7613 0.655 0.614 0.655 0.605 0.655 246,000 0.6313 0.00%
2017-11-27 0 0.790 0.690 0.790 0.780 0.790 50,000 39,020 0.7804 0.655 0.572 0.655 0.647 0.655 60,294 0.6472 0.00%
2017-11-24 0 0.790 0.710 0.790 0.780 0.790 40,000 31,420 0.7855 0.655 0.589 0.655 0.647 0.655 48,235 0.6514 0.00%
2017-11-23 0 0.790 0.710 0.800 0.610 0.790 824,000 566,320 0.6873 0.655 0.589 0.663 0.506 0.655 993,647 0.5699 21.54%
2017-11-22 0 0.650 0.640 0.650 0.650 0.660 260,000 171,000 0.6577 0.539 0.531 0.539 0.539 0.547 313,529 0.5454 -2.99%
2017-11-21 0 0.670 0.630 0.670 0.620 0.670 102,000 65,500 0.6422 0.556 0.522 0.556 0.514 0.556 123,000 0.5325 0.00%
2017-11-20 0 0.670 0.640 0.690 - - 0 0 - 0.556 0.531 0.572 - - 0 - 0.00%
2017-11-17 0 0.670 0.640 0.700 - - 0 0 - 0.556 0.531 0.580 - - 0 - 0.00%
2017-11-16 0 0.670 0.640 0.670 0.670 0.670 10,400 6,932 0.6665 0.556 0.531 0.556 0.556 0.556 12,541 0.5527 0.00%
2017-11-15 0 0.670 0.650 0.670 0.640 0.680 90,000 59,060 0.6562 0.556 0.539 0.556 0.531 0.564 108,529 0.5442 -1.47%
2017-11-14 0 0.680 0.660 0.680 - - 0 0 - 0.564 0.547 0.564 - - 0 - 0.00%
2017-11-13 0 0.680 0.660 0.680 - - 0 0 - 0.564 0.547 0.564 - - 0 - -1.45%
2017-11-10 0 0.690 0.660 0.690 - - 0 0 - 0.572 0.547 0.572 - - 0 - 0.00%
2017-11-09 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.564 0.572 - - 0 - -1.43%
2017-11-08 0 0.700 0.680 0.700 0.690 0.710 100,000 69,940 0.6994 0.580 0.564 0.580 0.572 0.589 120,588 0.5800 0.00%
2017-11-07 0 0.700 0.680 0.700 0.680 0.710 114,800 81,128 0.7067 0.580 0.564 0.580 0.564 0.589 138,435 0.5860 0.00%
2017-11-06 0 0.700 0.680 0.700 0.670 0.700 27,800 18,752 0.6745 0.580 0.564 0.580 0.556 0.580 33,524 0.5594 0.00%
2017-11-03 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.556 0.580 - - 0 - 0.00%
2017-11-02 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.556 0.580 - - 0 - 0.00%
2017-11-01 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.556 0.580 - - 0 - 0.00%
2017-10-31 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.556 0.580 - - 0 - -1.41%
2017-10-30 0 0.710 0.670 0.710 - - 0 0 - 0.589 0.556 0.589 - - 0 - 0.00%
2017-10-27 0 0.710 0.670 0.710 0.670 0.710 74,000 51,800 0.7000 0.589 0.556 0.589 0.556 0.589 89,235 0.5805 0.00%
2017-10-26 0 0.710 0.660 0.710 0.650 0.710 115,333 78,953 0.6846 0.589 0.547 0.589 0.539 0.589 139,078 0.5677 1.43%
2017-10-25 0 0.700 0.670 0.700 0.680 0.700 4,000 2,760 0.6900 0.580 0.556 0.580 0.564 0.580 4,824 0.5722 -1.41%
2017-10-24 0 0.710 0.650 0.710 0.700 0.710 40,000 28,040 0.7010 0.589 0.539 0.589 0.580 0.589 48,235 0.5813 0.00%
2017-10-23 0 0.710 0.670 0.710 0.700 0.710 50,000 35,020 0.7004 0.589 0.556 0.589 0.580 0.589 60,294 0.5808 0.00%
2017-10-20 0 0.710 0.660 0.710 0.700 0.710 46,000 32,220 0.7004 0.589 0.547 0.589 0.580 0.589 55,471 0.5808 1.43%
2017-10-19 0 0.700 0.670 0.700 0.690 0.710 96,000 66,720 0.6950 0.580 0.556 0.580 0.572 0.589 115,765 0.5763 -1.41%
2017-10-18 0 0.710 0.670 0.710 0.700 0.710 116,000 81,960 0.7066 0.589 0.556 0.589 0.580 0.589 139,882 0.5859 0.00%
2017-10-17 0 0.710 0.670 0.710 0.690 0.710 226,000 158,400 0.7009 0.589 0.556 0.589 0.572 0.589 272,529 0.5812 4.41%
2017-10-16 0 0.680 0.650 0.680 0.670 0.690 108,000 73,860 0.6839 0.564 0.539 0.564 0.556 0.572 130,235 0.5671 0.00%
2017-10-13 0 0.680 0.650 0.680 0.640 0.680 4,000 2,640 0.6600 0.564 0.539 0.564 0.531 0.564 4,824 0.5473 0.00%
2017-10-12 0 0.680 0.630 0.680 0.630 0.680 10,000 6,640 0.6640 0.564 0.522 0.564 0.522 0.564 12,059 0.5506 1.49%
2017-10-11 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.556 0.539 0.556 0.556 0.556 12,059 0.5556 -2.90%
2017-10-10 0 0.690 0.660 0.690 0.640 0.700 284,000 187,880 0.6615 0.572 0.547 0.572 0.531 0.580 342,471 0.5486 -4.17%
2017-10-09 0 0.720 0.700 0.720 - - 0 0 - 0.597 0.580 0.597 - - 0 - 0.00%
2017-10-06 0 0.720 0.700 0.720 0.700 0.720 28,000 19,680 0.7029 0.597 0.580 0.597 0.580 0.597 33,765 0.5829 1.41%
2017-10-04 0 0.710 0.690 0.710 0.680 0.740 104,000 74,060 0.7121 0.589 0.572 0.589 0.564 0.614 125,412 0.5905 -2.74%
2017-10-03 0 0.730 0.710 0.730 - - 0 0 - 0.605 0.589 0.605 - - 0 - -1.35%
2017-09-29 0 0.740 0.710 0.740 0.700 0.740 26,000 18,960 0.7292 0.614 0.589 0.614 0.580 0.614 31,353 0.6047 0.00%
2017-09-28 0 0.740 0.710 0.740 - - 0 0 - 0.614 0.589 0.614 - - 0 - 0.00%
2017-09-27 0 0.740 0.710 0.740 - - 0 0 - 0.614 0.589 0.614 - - 0 - 0.00%
2017-09-26 0 0.740 0.710 0.740 - - 0 0 - 0.614 0.589 0.614 - - 0 - 0.00%
2017-09-25 0 0.740 0.720 0.740 0.720 0.740 4,000 2,920 0.7300 0.614 0.597 0.614 0.597 0.614 4,824 0.6054 0.00%
2017-09-22 0 0.740 0.720 0.750 - - 0 0 - 0.614 0.597 0.622 - - 0 - 0.00%
2017-09-21 0 0.740 0.720 0.740 0.710 0.740 60,000 42,920 0.7153 0.614 0.597 0.614 0.589 0.614 72,353 0.5932 -2.63%
2017-09-20 0 0.760 0.720 0.760 0.760 0.760 4,000 3,040 0.7600 0.630 0.597 0.630 0.630 0.630 4,824 0.6302 0.00%
2017-09-19 0 0.760 0.720 0.760 0.730 0.760 8,000 6,020 0.7525 0.630 0.597 0.630 0.605 0.630 9,647 0.6240 1.33%
2017-09-18 0 0.750 0.720 0.750 0.720 0.750 82,000 60,220 0.7344 0.622 0.597 0.622 0.597 0.622 98,882 0.6090 1.35%
2017-09-15 0 0.740 0.720 0.740 - - 1,000 700 0.7000 0.614 0.597 0.614 - - 1,206 0.5805 0.00%
2017-09-14 0 0.740 0.710 0.740 - - 0 0 - 0.614 0.589 0.614 - - 0 - 0.00%
2017-09-13 0 0.740 0.710 0.740 0.720 0.740 40,000 29,260 0.7315 0.614 0.589 0.614 0.597 0.614 48,235 0.6066 4.23%
2017-09-12 0 0.710 0.710 0.740 0.710 0.720 26,000 18,520 0.7123 0.589 0.589 0.614 0.589 0.597 31,353 0.5907 -4.05%
2017-09-11 0 0.740 0.720 0.740 - - 0 0 - 0.614 0.597 0.614 - - 0 - 0.00%
2017-09-08 0 0.740 0.720 0.740 0.710 0.740 100,000 71,300 0.7130 0.614 0.597 0.614 0.589 0.614 120,588 0.5913 -2.63%
2017-09-07 0 0.760 0.710 0.760 0.710 0.760 170,400 124,652 0.7315 0.630 0.589 0.630 0.589 0.630 205,482 0.6066 0.00%
2017-09-06 0 0.760 0.700 0.760 0.710 0.760 22,400 16,064 0.7171 0.630 0.580 0.630 0.589 0.630 27,012 0.5947 2.70%
2017-09-05 0 0.740 0.690 0.740 0.710 0.740 850,000 628,400 0.7393 0.614 0.572 0.614 0.589 0.614 1,025,000 0.6131 4.23%
2017-09-04 0 0.710 0.690 0.740 0.710 0.710 20,000 14,200 0.7100 0.589 0.572 0.614 0.589 0.589 24,118 0.5888 0.00%
2017-09-01 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.589 0.580 0.589 0.589 0.589 24,118 0.5888 -1.39%
2017-08-31 0 0.720 0.690 0.730 0.720 0.720 124,000 89,280 0.7200 0.597 0.572 0.605 0.597 0.597 149,529 0.5971 0.00%
2017-08-30 0 0.720 0.650 0.730 - - 0 0 - 0.597 0.539 0.605 - - 0 - 0.00%
2017-08-29 0 0.720 0.690 0.730 - - 0 0 - 0.597 0.572 0.605 - - 0 - 0.00%
2017-08-28 0 0.720 0.690 0.720 0.700 0.740 70,000 49,280 0.7040 0.597 0.572 0.597 0.580 0.614 84,412 0.5838 -2.70%
2017-08-25 0 0.740 0.710 0.740 0.710 0.750 137,501 98,788 0.7185 0.614 0.589 0.614 0.589 0.622 165,810 0.5958 -3.90%
2017-08-24 0 0.770 0.710 0.770 0.710 0.770 116,000 86,120 0.7424 0.639 0.589 0.639 0.589 0.639 139,882 0.6157 0.00%
2017-08-22 0 0.770 0.720 0.770 0.720 0.790 42,000 31,440 0.7486 0.639 0.597 0.639 0.597 0.655 50,647 0.6208 5.48%
2017-08-21 0 0.730 0.680 0.730 - - 0 0 - 0.605 0.564 0.605 - - 0 - -2.67%
2017-08-18 0 0.750 0.720 0.750 - - 0 0 - 0.622 0.597 0.622 - - 0 - 0.00%
2017-08-17 0 0.750 0.710 0.750 0.750 0.760 1,052,000 789,020 0.7500 0.622 0.589 0.622 0.622 0.630 1,268,588 0.6220 -1.32%
2017-08-16 0 0.760 0.720 0.760 - - 0 0 - 0.630 0.597 0.630 - - 0 - 0.00%
2017-08-15 0 0.760 0.720 0.760 - - 0 0 - 0.630 0.597 0.630 - - 0 - 0.00%
2017-08-14 0 0.760 0.730 0.760 - - 0 0 - 0.630 0.605 0.630 - - 0 - 0.00%
2017-08-11 0 0.760 0.720 0.770 0.760 0.760 810,000 615,600 0.7600 0.630 0.597 0.639 0.630 0.630 976,765 0.6302 0.00%
2017-08-10 0 0.760 0.730 0.760 0.760 0.770 652,000 495,560 0.7601 0.630 0.605 0.630 0.630 0.639 786,235 0.6303 0.00%
2017-08-09 0 0.760 0.760 0.770 - - 0 0 - 0.630 0.630 0.639 - - 0 - 0.00%
2017-08-08 0 0.760 0.730 0.760 - - 0 0 - 0.630 0.605 0.630 - - 0 - 0.00%
2017-08-07 0 0.760 0.730 0.760 0.770 0.770 10,000 7,620 0.7620 0.630 0.605 0.630 0.639 0.639 12,059 0.6319 1.33%
2017-08-04 0 0.750 0.730 0.760 - - 0 0 - 0.622 0.605 0.630 - - 0 - 0.00%
2017-08-03 0 0.750 0.720 0.750 0.710 0.750 28,000 20,120 0.7186 0.622 0.597 0.622 0.589 0.622 33,765 0.5959 0.00%
2017-08-02 0 0.750 0.710 0.750 0.720 0.750 26,000 18,820 0.7238 0.622 0.589 0.622 0.597 0.622 31,353 0.6003 0.00%
2017-08-01 0 0.750 0.720 0.750 0.750 0.750 2,000 1,500 0.7500 0.622 0.597 0.622 0.622 0.622 2,412 0.6220 -1.32%
2017-07-31 0 0.760 0.710 0.760 0.760 0.760 156,000 118,560 0.7600 0.630 0.589 0.630 0.630 0.630 188,118 0.6302 1.33%
2017-07-28 0 0.750 0.750 0.770 0.730 0.770 20,000 14,960 0.7480 0.622 0.622 0.639 0.605 0.639 24,118 0.6203 -2.60%
2017-07-27 0 0.770 0.720 0.770 0.740 0.780 200,000 155,600 0.7780 0.639 0.597 0.639 0.614 0.647 241,176 0.6452 4.05%
2017-07-26 0 0.740 0.740 0.760 0.720 0.740 154,000 110,940 0.7204 0.614 0.614 0.630 0.597 0.614 185,706 0.5974 2.78%
2017-07-25 0 0.720 0.720 0.760 0.720 0.780 152,000 111,940 0.7364 0.597 0.597 0.630 0.597 0.647 183,294 0.6107 -4.00%
2017-07-24 0 0.750 0.740 0.780 0.730 0.780 148,000 108,960 0.7362 0.622 0.614 0.647 0.605 0.647 178,471 0.6105 -3.85%
2017-07-21 0 0.780 0.740 0.780 0.740 0.790 28,000 21,220 0.7579 0.647 0.614 0.647 0.614 0.655 33,765 0.6285 -1.27%
2017-07-20 0 0.790 0.730 0.790 0.730 0.790 52,000 38,880 0.7477 0.655 0.605 0.655 0.605 0.655 62,706 0.6200 1.28%
2017-07-19 0 0.780 0.760 0.780 0.740 0.800 648,000 504,680 0.7788 0.647 0.630 0.647 0.614 0.663 781,412 0.6459 5.41%
2017-07-18 0 0.740 0.710 0.740 0.710 0.740 5,000 3,600 0.7200 0.614 0.589 0.614 0.589 0.614 6,029 0.5971 0.00%
2017-07-17 0 0.740 0.720 0.740 0.710 0.740 40,000 28,820 0.7205 0.614 0.597 0.614 0.589 0.614 48,235 0.5975 0.00%
2017-07-14 0 0.740 0.700 0.740 0.720 0.780 742,000 558,360 0.7525 0.614 0.580 0.614 0.597 0.647 894,765 0.6240 8.82%
2017-07-13 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 0.564 0.564 0.605 0.564 0.564 2,412 0.5639 -6.85%
2017-07-12 0 0.730 0.680 0.730 - - 0 0 - 0.605 0.564 0.605 - - 0 - 0.00%
2017-07-11 0 0.730 0.700 0.730 0.700 0.730 120,000 86,100 0.7175 0.605 0.580 0.605 0.580 0.605 144,706 0.5950 8.96%
2017-07-10 0 0.670 0.670 0.740 0.670 0.750 151,800 110,250 0.7263 0.556 0.556 0.614 0.556 0.622 183,053 0.6023 -4.29%
2017-07-07 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.580 0.564 0.580 0.580 0.580 2,412 0.5805 1.45%
2017-07-06 0 0.690 0.660 0.710 0.690 0.700 6,333 4,366 0.6894 0.572 0.547 0.589 0.572 0.580 7,637 0.5717 -2.82%
2017-07-05 0 0.710 0.680 0.710 - - 0 0 - 0.589 0.564 0.589 - - 0 - 0.00%
2017-07-04 0 0.710 0.670 0.710 0.710 0.710 4,000 2,840 0.7100 0.589 0.556 0.589 0.589 0.589 4,824 0.5888 0.00%
2017-07-03 0 0.710 0.680 0.710 - - 0 0 - 0.589 0.564 0.589 - - 0 - 0.00%
2017-06-30 0 0.710 0.650 0.710 - - 0 0 - 0.589 0.539 0.589 - - 0 - -1.39%
2017-06-29 0 0.720 0.700 0.720 - - 0 0 - 0.597 0.580 0.597 - - 0 - -1.37%
2017-06-28 0 0.730 0.670 0.730 0.700 0.730 152,000 108,680 0.7150 0.605 0.556 0.605 0.580 0.605 183,294 0.5929 0.00%
2017-06-27 0 0.730 0.700 0.730 0.700 0.740 294,400 214,648 0.7291 0.605 0.580 0.605 0.580 0.614 355,012 0.6046 -1.35%
2017-06-26 0 0.740 0.690 0.740 0.710 0.740 66,000 48,280 0.7315 0.614 0.572 0.614 0.589 0.614 79,588 0.6066 0.00%
2017-06-23 0 0.740 0.710 0.740 0.740 0.740 4,000 2,960 0.7400 0.614 0.589 0.614 0.614 0.614 4,824 0.6137 -1.33%
2017-06-22 0 0.750 0.700 0.750 0.700 0.750 62,000 45,540 0.7345 0.622 0.580 0.622 0.580 0.622 74,765 0.6091 2.74%
2017-06-21 0 0.730 0.690 0.730 - - 0 0 - 0.605 0.572 0.605 - - 0 - 0.00%
2017-06-20 0 0.730 0.700 0.730 0.730 0.730 24,800 18,056 0.7281 0.605 0.580 0.605 0.605 0.605 29,906 0.6038 0.00%
2017-06-19 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.605 0.580 0.605 0.605 0.605 4,824 0.6054 0.00%
2017-06-16 0 0.730 0.690 0.730 0.700 0.740 34,000 24,520 0.7212 0.605 0.572 0.605 0.580 0.614 41,000 0.5980 -2.67%
2017-06-15 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 0.622 0.580 0.622 0.622 0.622 12,059 0.6220 1.35%
2017-06-14 0 0.740 0.710 0.740 0.700 0.740 10,800 7,856 0.7274 0.614 0.589 0.614 0.580 0.614 13,024 0.6032 -1.33%
2017-06-13 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.622 0.580 0.622 0.622 0.622 4,824 0.6220 0.00%
2017-06-12 0 0.750 0.690 0.750 0.740 0.750 6,000 4,460 0.7433 0.622 0.572 0.622 0.614 0.622 7,235 0.6164 0.00%
2017-06-09 0 0.750 0.700 0.750 - - 0 0 - 0.622 0.580 0.622 - - 0 - 0.00%
2017-06-08 0 0.750 0.710 0.750 0.750 0.750 70,000 52,900 0.7557 0.622 0.589 0.622 0.622 0.622 84,412 0.6267 -1.32%
2017-06-07 0 0.760 0.710 0.760 - - 0 0 - 0.630 0.589 0.630 - - 0 - -1.30%
2017-06-06 0 0.770 0.710 0.770 0.710 0.770 48,000 35,100 0.7313 0.639 0.589 0.639 0.589 0.639 57,882 0.6064 0.00%
2017-06-05 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.639 0.597 0.639 0.639 0.639 4,824 0.6385 1.32%
2017-06-02 0 0.760 0.720 0.760 - - 0 0 - 0.630 0.597 0.630 - - 0 - 0.00%
2017-06-01 0 0.760 0.720 0.760 0.750 0.760 1,030,000 772,800 0.7503 0.630 0.597 0.630 0.622 0.630 1,242,059 0.6222 -1.30%
2017-05-31 0 0.770 0.730 0.770 0.740 0.770 14,000 10,480 0.7486 0.639 0.605 0.639 0.614 0.639 16,882 0.6208 0.00%
2017-05-29 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.639 0.597 0.639 0.639 0.639 4,824 0.6385 0.00%
2017-05-26 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.639 0.597 0.639 0.639 0.639 4,824 0.6385 0.00%
2017-05-25 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.639 0.597 0.639 0.639 0.639 4,824 0.6385 0.00%
2017-05-24 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 0.639 0.605 0.639 0.639 0.639 12,059 0.6385 1.32%
2017-05-23 0 0.760 0.720 0.770 0.760 0.760 2,000 1,520 0.7600 0.630 0.597 0.639 0.630 0.630 2,412 0.6302 1.33%
2017-05-22 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.622 0.597 0.622 0.622 0.622 4,824 0.6220 0.00%
2017-05-19 0 0.750 0.730 0.750 0.750 0.780 118,000 91,600 0.7763 0.622 0.605 0.622 0.622 0.647 142,294 0.6437 -1.32%
2017-05-18 0 0.760 0.720 0.760 0.710 0.780 180,000 136,360 0.7576 0.630 0.597 0.630 0.589 0.647 217,059 0.6282 1.33%
2017-05-17 0 0.750 0.700 0.750 0.720 0.770 96,000 72,480 0.7550 0.622 0.580 0.622 0.597 0.639 115,765 0.6261 -3.85%
2017-05-16 0 0.780 0.730 0.780 0.750 0.780 22,000 16,980 0.7718 0.647 0.605 0.647 0.622 0.647 26,529 0.6400 0.00%
2017-05-15 0 0.780 0.730 0.780 0.760 0.790 20,000 15,420 0.7710 0.647 0.605 0.647 0.630 0.655 24,118 0.6394 -1.27%
2017-05-12 0 0.790 0.740 0.790 0.760 0.790 46,000 35,880 0.7800 0.655 0.614 0.655 0.630 0.655 55,471 0.6468 1.28%
2017-05-11 0 0.780 0.720 0.780 0.730 0.780 148,000 111,280 0.7519 0.647 0.597 0.647 0.605 0.647 178,471 0.6235 4.00%
2017-05-10 0 0.750 0.690 0.750 0.730 0.750 14,000 10,500 0.7500 0.622 0.572 0.622 0.605 0.622 16,882 0.6220 -1.32%
2017-05-09 0 0.760 0.700 0.770 - - 0 0 - 0.630 0.580 0.639 - - 0 - 0.00%
2017-05-08 0 0.760 0.720 0.760 0.680 0.800 216,000 161,440 0.7474 0.630 0.597 0.630 0.564 0.663 260,471 0.6198 5.56%
2017-05-05 0 0.720 0.660 0.710 - - 0 0 - 0.597 0.547 0.589 - - 0 - 0.00%
2017-05-04 0 0.720 0.650 0.720 - - 0 0 - 0.597 0.539 0.597 - - 0 - 0.00%
2017-05-02 0 0.720 0.650 0.740 - - 0 0 - 0.597 0.539 0.614 - - 0 - 0.00%
2017-04-28 0 0.720 0.670 0.730 - - 0 0 - 0.597 0.556 0.605 - - 0 - 0.00%
2017-04-27 0 0.720 0.690 0.750 - - 0 0 - 0.597 0.572 0.622 - - 0 - 0.00%
2017-04-26 0 0.720 0.670 0.730 0.670 0.760 1,152,000 811,920 0.7048 0.597 0.556 0.605 0.556 0.630 1,389,176 0.5845 10.77%
2017-04-25 0 0.650 0.650 0.700 0.650 0.670 36,000 23,840 0.6622 0.539 0.539 0.580 0.539 0.556 43,412 0.5492 -5.80%
2017-04-24 0 0.690 0.660 0.690 - - 0 0 - 0.572 0.547 0.572 - - 0 - -1.43%
2017-04-21 0 0.700 0.650 0.730 - - 51,200 38,244 0.7470 0.580 0.539 0.605 - - 61,741 0.6194 0.00%
2017-04-20 0 0.700 0.670 0.730 - - 0 0 - 0.580 0.556 0.605 - - 0 - 0.00%
2017-04-19 0 0.700 0.700 0.730 - - 0 0 - 0.580 0.580 0.605 - - 0 - 0.00%
2017-04-18 0 0.700 0.640 0.750 - - 0 0 - 0.580 0.531 0.622 - - 0 - 0.00%
2017-04-13 0 0.700 0.660 0.750 - - 32,000 23,680 0.7400 0.580 0.547 0.622 - - 38,588 0.6137 0.00%
2017-04-12 0 0.700 0.660 0.730 - - 0 0 - 0.580 0.547 0.605 - - 0 - 0.00%
2017-04-11 0 0.700 0.680 0.730 - - 0 0 - 0.580 0.564 0.605 - - 0 - 0.00%
2017-04-10 0 0.700 0.700 0.750 0.690 0.690 4,000 2,760 0.6900 0.580 0.580 0.622 0.572 0.572 4,824 0.5722 1.45%
2017-04-07 0 0.690 0.680 0.770 - - 0 0 - 0.572 0.564 0.639 - - 0 - 0.00%
2017-04-06 0 0.690 0.670 0.730 - - 0 0 - 0.572 0.556 0.605 - - 0 - 0.00%
2017-04-05 0 0.690 0.670 0.730 - - 0 0 - 0.572 0.556 0.605 - - 0 - 0.00%
2017-04-03 0 0.690 0.690 0.740 0.680 0.770 8,000 5,700 0.7125 0.572 0.572 0.614 0.564 0.639 9,647 0.5909 -5.48%
2017-03-31 0 0.730 0.690 0.760 - - 0 0 - 0.605 0.572 0.630 - - 0 - 0.00%
2017-03-30 0 0.730 0.690 0.780 - - 0 0 - 0.605 0.572 0.647 - - 0 - 0.00%
2017-03-29 0 0.730 0.690 0.740 0.670 0.740 10,000 7,160 0.7160 0.605 0.572 0.614 0.556 0.614 12,059 0.5938 -2.67%
2017-03-28 0 0.750 0.680 0.760 - - 0 0 - 0.622 0.564 0.630 - - 0 - 0.00%
2017-03-27 0 0.750 0.680 0.760 - - 0 0 - 0.622 0.564 0.630 - - 0 - 0.00%
2017-03-24 0 0.750 0.680 0.750 0.750 0.750 2,000 1,500 0.7500 0.622 0.564 0.622 0.622 0.622 2,412 0.6220 0.00%
2017-03-23 0 0.750 0.730 0.750 0.740 0.760 3,114,000 2,330,220 0.7483 0.622 0.605 0.622 0.614 0.630 3,755,118 0.6205 -1.32%
2017-03-22 0 0.760 0.730 0.760 0.750 0.770 1,480,000 1,125,340 0.7604 0.630 0.605 0.630 0.622 0.639 1,784,706 0.6305 0.00%
2017-03-21 0 0.760 0.730 0.760 0.730 0.760 1,288,000 965,920 0.7499 0.630 0.605 0.630 0.605 0.630 1,553,176 0.6219 -3.80%
2017-03-20 0 0.790 0.760 0.790 0.760 0.850 1,762,000 1,363,320 0.7737 0.655 0.630 0.655 0.630 0.705 2,124,765 0.6416 -1.25%
2017-03-17 0 0.800 0.750 0.800 0.680 0.800 2,463,982 1,833,688 0.7442 0.663 0.622 0.663 0.564 0.663 2,971,272 0.6171 14.29%
2017-03-16 0 0.700 0.660 0.740 0.700 0.700 92,000 64,400 0.7000 0.580 0.547 0.614 0.580 0.580 110,941 0.5805 0.00%
2017-03-15 0 0.700 0.680 0.700 0.680 0.740 52,000 36,220 0.6965 0.580 0.564 0.580 0.564 0.614 62,706 0.5776 0.00%
2017-03-14 0 0.700 0.660 0.700 0.670 0.700 156,000 104,860 0.6722 0.580 0.547 0.580 0.556 0.580 188,118 0.5574 0.00%
2017-03-13 0 0.700 0.650 0.700 0.690 0.700 22,000 15,380 0.6991 0.580 0.539 0.580 0.572 0.580 26,529 0.5797 0.00%
2017-03-10 0 0.700 0.650 0.750 - - 0 0 - 0.580 0.539 0.622 - - 0 - 0.00%
2017-03-09 0 0.700 0.700 0.740 0.610 0.720 78,000 55,520 0.7118 0.580 0.580 0.614 0.506 0.597 94,059 0.5903 1.45%
2017-03-08 0 0.690 0.680 0.720 0.680 0.730 54,000 37,480 0.6941 0.572 0.564 0.597 0.564 0.605 65,118 0.5756 -1.43%
2017-03-07 0 0.700 0.680 0.730 0.700 0.720 28,000 19,680 0.7029 0.580 0.564 0.605 0.580 0.597 33,765 0.5829 -2.78%
2017-03-06 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 0.597 0.580 0.597 0.597 0.597 9,647 0.5971 1.41%
2017-03-03 0 0.710 0.710 0.750 0.710 0.750 46,000 32,740 0.7117 0.589 0.589 0.622 0.589 0.622 55,471 0.5902 -4.05%
2017-03-02 0 0.740 0.730 0.760 0.730 0.750 24,000 17,700 0.7375 0.614 0.605 0.630 0.605 0.622 28,941 0.6116 -6.33%
2017-03-01 0 0.790 0.730 0.790 0.730 0.790 14,000 10,620 0.7586 0.655 0.605 0.655 0.605 0.655 16,882 0.6291 3.95%
2017-02-28 0 0.760 0.730 0.780 0.740 0.760 10,000 7,440 0.7440 0.630 0.605 0.647 0.614 0.630 12,059 0.6170 -2.56%
2017-02-27 0 0.780 0.730 0.780 0.710 0.820 246,800 183,840 0.7449 0.647 0.605 0.647 0.589 0.680 297,612 0.6177 0.00%
2017-02-24 0 0.780 0.740 0.780 0.760 0.780 8,000 6,160 0.7700 0.647 0.614 0.647 0.630 0.647 9,647 0.6385 1.30%
2017-02-23 0 0.770 0.730 0.780 0.770 0.780 246,000 189,740 0.7713 0.639 0.605 0.647 0.639 0.647 296,647 0.6396 -2.53%
2017-02-22 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2017-02-21 0 0.790 0.730 0.790 0.740 0.790 104,000 82,060 0.7890 0.655 0.605 0.655 0.614 0.655 125,412 0.6543 0.00%
2017-02-20 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - -1.25%
2017-02-17 0 0.800 0.730 0.800 0.800 0.800 2,000 1,600 0.8000 0.663 0.605 0.663 0.663 0.663 2,412 0.6634 1.27%
2017-02-16 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - -1.25%
2017-02-15 0 0.800 0.730 0.800 - - 0 0 - 0.663 0.605 0.663 - - 0 - 0.00%
2017-02-14 0 0.800 0.750 0.800 - - 0 0 - 0.663 0.622 0.663 - - 0 - 0.00%
2017-02-13 0 0.800 0.760 0.800 0.790 0.800 8,000 6,380 0.7975 0.663 0.630 0.663 0.655 0.663 9,647 0.6613 1.27%
2017-02-10 0 0.790 0.750 0.800 - - 0 0 - 0.655 0.622 0.663 - - 0 - 0.00%
2017-02-09 0 0.790 0.770 0.800 - - 0 0 - 0.655 0.639 0.663 - - 0 - 0.00%
2017-02-08 0 0.790 0.740 0.810 - - 0 0 - 0.655 0.614 0.672 - - 0 - 0.00%
2017-02-07 0 0.790 0.760 0.800 - - 0 0 - 0.655 0.630 0.663 - - 0 - 0.00%
2017-02-06 0 0.790 0.760 0.800 0.770 0.790 4,000 3,120 0.7800 0.655 0.630 0.663 0.639 0.655 4,824 0.6468 0.00%
2017-02-03 0 0.790 0.750 0.790 0.720 0.800 188,000 143,520 0.7634 0.655 0.622 0.655 0.597 0.663 226,706 0.6331 -2.47%
2017-02-02 0 0.810 0.710 0.810 0.740 0.840 186,000 146,680 0.7886 0.672 0.589 0.672 0.614 0.697 224,294 0.6540 8.00%
2017-02-01 0 0.750 0.700 0.770 - - 0 0 - 0.622 0.580 0.639 - - 0 - 0.00%
2017-01-27 0 0.750 0.690 0.770 - - 0 0 - 0.622 0.572 0.639 - - 0 - 0.00%
2017-01-26 0 0.750 0.700 0.770 - - 0 0 - 0.622 0.580 0.639 - - 0 - 0.00%
2017-01-25 0 0.750 0.690 0.770 0.750 0.750 4,000 3,000 0.7500 0.622 0.572 0.639 0.622 0.622 4,824 0.6220 7.14%
2017-01-24 0 0.700 0.690 0.740 - - 0 0 - 0.580 0.572 0.614 - - 0 - 0.00%
2017-01-23 0 0.700 0.680 0.720 - - 0 0 - 0.580 0.564 0.597 - - 0 - 0.00%
2017-01-20 0 0.700 0.690 0.730 0.700 0.700 10,000 7,000 0.7000 0.580 0.572 0.605 0.580 0.580 12,059 0.5805 -5.41%
2017-01-19 0 0.740 0.690 0.740 0.740 0.740 10,000 7,400 0.7400 0.614 0.572 0.614 0.614 0.614 12,059 0.6137 -1.33%
2017-01-18 0 0.750 0.700 0.750 0.790 0.790 2,000 1,580 0.7900 0.622 0.580 0.622 0.655 0.655 2,412 0.6551 -2.60%
2017-01-17 0 0.770 0.670 0.780 0.720 0.770 6,000 4,420 0.7367 0.639 0.556 0.647 0.597 0.639 7,235 0.6109 10.00%
2017-01-16 0 0.700 0.700 0.760 0.700 0.700 18,000 12,600 0.7000 0.580 0.580 0.630 0.580 0.580 21,706 0.5805 -11.39%
2017-01-13 0 0.790 0.720 0.790 0.760 0.830 12,000 9,540 0.7950 0.655 0.597 0.655 0.630 0.688 14,471 0.6593 2.60%
2017-01-12 0 0.770 0.680 0.770 0.700 0.790 182,000 136,320 0.7490 0.639 0.564 0.639 0.580 0.655 219,471 0.6211 18.46%
2017-01-11 0 0.650 0.650 0.680 0.620 0.690 100,000 62,940 0.6294 0.539 0.539 0.564 0.514 0.572 120,588 0.5219 -12.16%
2017-01-10 0 0.740 0.680 0.740 - - 0 0 - 0.614 0.564 0.614 - - 0 - 0.00%
2017-01-09 0 0.740 0.690 0.740 - - 0 0 - 0.614 0.572 0.614 - - 0 - 0.00%
2017-01-06 0 0.740 0.700 0.740 - - 0 0 - 0.614 0.580 0.614 - - 0 - -2.63%
2017-01-05 0 0.760 0.700 0.760 0.770 0.770 8,000 6,160 0.7700 0.630 0.580 0.630 0.639 0.639 9,647 0.6385 5.56%
2017-01-04 0 0.720 0.700 0.780 - - 0 0 - 0.597 0.580 0.647 - - 0 - 0.00%
2017-01-03 0 0.720 0.710 0.780 - - 0 0 - 0.597 0.589 0.647 - - 0 - 0.00%
2016-12-30 0 0.720 0.720 0.780 0.710 0.710 4,000 2,840 0.7100 0.597 0.597 0.647 0.589 0.589 4,824 0.5888 0.00%
2016-12-29 0 0.720 0.710 0.790 - - 0 0 - 0.597 0.589 0.655 - - 0 - 0.00%
2016-12-28 0 0.720 0.720 0.790 - - 0 0 - 0.597 0.597 0.655 - - 0 - 0.00%
2016-12-23 0 0.720 0.720 0.790 0.710 0.710 2,000 1,420 0.7100 0.597 0.597 0.655 0.589 0.589 2,412 0.5888 0.00%
2016-12-22 0 0.720 0.710 0.770 - - 0 0 - 0.597 0.589 0.639 - - 0 - 0.00%
2016-12-21 0 0.720 0.710 0.770 - - 0 0 - 0.597 0.589 0.639 - - 0 - 0.00%
2016-12-20 0 0.720 0.710 0.750 0.720 0.750 10,000 7,320 0.7320 0.597 0.589 0.622 0.597 0.622 12,059 0.6070 0.00%
2016-12-19 0 0.720 0.720 0.800 0.710 0.710 30,000 21,300 0.7100 0.597 0.597 0.663 0.589 0.589 36,176 0.5888 -6.49%
2016-12-16 0 0.770 0.710 0.780 - - 0 0 - 0.639 0.589 0.647 - - 0 - 0.00%
2016-12-15 0 0.770 0.720 0.770 - - 0 0 - 0.639 0.597 0.639 - - 0 - 0.00%
2016-12-14 0 0.770 0.740 0.770 0.770 0.770 2,000 1,540 0.7700 0.639 0.614 0.639 0.639 0.639 2,412 0.6385 -3.75%
2016-12-13 0 0.800 0.740 0.800 - - 0 0 - 0.663 0.614 0.663 - - 0 - 0.00%
2016-12-12 0 0.800 0.750 0.800 - - 0 0 - 0.663 0.622 0.663 - - 0 - 0.00%
2016-12-09 0 0.800 0.730 0.840 0.740 0.800 156,000 116,260 0.7453 0.663 0.605 0.697 0.614 0.663 188,118 0.6180 2.56%
2016-12-08 0 0.780 0.780 0.800 0.740 0.740 100,000 74,000 0.7400 0.647 0.647 0.663 0.614 0.614 120,588 0.6137 -2.50%
2016-12-07 0 0.800 0.740 0.820 - - 0 0 - 0.663 0.614 0.680 - - 0 - 0.00%
2016-12-06 0 0.800 0.750 0.800 - - 0 0 - 0.663 0.622 0.663 - - 0 - 0.00%
2016-12-05 0 0.800 0.760 0.800 0.800 0.800 16,000 12,800 0.8000 0.663 0.630 0.663 0.663 0.663 19,294 0.6634 0.00%
2016-12-02 0 0.800 0.780 0.800 0.720 0.800 58,000 43,200 0.7448 0.663 0.647 0.663 0.597 0.663 69,941 0.6177 -1.23%
2016-12-01 0 0.810 0.800 0.810 0.840 0.840 2,000 1,680 0.8400 0.672 0.663 0.672 0.697 0.697 2,412 0.6966 1.25%
2016-11-30 0 0.800 0.800 0.820 0.800 0.800 40,000 32,000 0.8000 0.663 0.663 0.680 0.663 0.663 48,235 0.6634 -2.44%
2016-11-29 0 0.820 0.800 0.820 0.830 0.830 18,000 14,940 0.8300 0.680 0.663 0.680 0.688 0.688 21,706 0.6883 0.00%
2016-11-28 0 0.820 0.780 0.830 - - 0 0 - 0.680 0.647 0.688 - - 0 - 0.00%
2016-11-25 0 0.820 0.750 0.830 0.820 0.820 18,000 14,760 0.8200 0.680 0.622 0.688 0.680 0.680 21,706 0.6800 -2.38%
2016-11-24 0 0.840 0.780 0.840 - - 0 0 - 0.697 0.647 0.697 - - 0 - 0.00%
2016-11-23 0 0.840 0.780 0.850 - - 0 0 - 0.697 0.647 0.705 - - 0 - 0.00%
2016-11-22 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.697 0.647 0.697 0.697 0.697 2,412 0.6966 -2.33%
2016-11-21 0 0.860 0.760 0.860 0.840 0.860 102,000 87,220 0.8551 0.713 0.630 0.713 0.697 0.713 123,000 0.7091 11.69%
2016-11-18 0 0.770 0.760 0.880 0.770 0.770 144,000 110,880 0.7700 0.639 0.630 0.730 0.639 0.639 173,647 0.6385 -2.53%
2016-11-17 0 0.790 0.780 0.820 0.790 0.820 358,000 286,420 0.8001 0.655 0.647 0.680 0.655 0.680 431,706 0.6635 -1.25%
2016-11-16 0 0.800 0.800 0.820 0.800 0.830 32,000 26,100 0.8156 0.663 0.663 0.680 0.663 0.688 38,588 0.6764 -1.23%
2016-11-15 0 0.810 0.810 0.830 0.780 0.850 54,000 45,500 0.8426 0.672 0.672 0.688 0.647 0.705 65,118 0.6987 1.25%
2016-11-14 0 0.800 0.770 0.810 - - 0 0 - 0.663 0.639 0.672 - - 0 - 0.00%
2016-11-11 0 0.800 0.790 0.810 0.790 0.800 112,000 88,600 0.7911 0.663 0.655 0.672 0.655 0.663 135,059 0.6560 -1.23%
2016-11-10 0 0.810 0.790 0.810 - - 0 0 - 0.672 0.655 0.672 - - 0 - 0.00%
2016-11-09 0 0.810 0.770 0.810 0.780 0.810 80,000 63,700 0.7963 0.672 0.639 0.672 0.647 0.672 96,471 0.6603 -1.22%
2016-11-08 0 0.820 0.800 0.830 0.820 0.820 20,000 16,400 0.8200 0.680 0.663 0.688 0.680 0.680 24,118 0.6800 1.23%
2016-11-07 0 0.810 0.800 0.820 0.810 0.810 4,000 3,240 0.8100 0.672 0.663 0.680 0.672 0.672 4,824 0.6717 1.25%
2016-11-04 0 0.800 0.780 0.800 0.790 0.810 230,000 183,960 0.7998 0.663 0.647 0.663 0.655 0.672 277,353 0.6633 6.67%
2016-11-03 0 0.750 0.750 0.870 0.730 0.740 50,000 36,700 0.7340 0.622 0.622 0.721 0.605 0.614 60,294 0.6087 0.00%
2016-11-02 0 0.750 0.740 0.800 - - 0 0 - 0.622 0.614 0.663 - - 0 - 0.00%
2016-11-01 0 0.750 0.740 0.760 0.750 0.750 30,000 22,500 0.7500 0.622 0.614 0.630 0.622 0.622 36,176 0.6220 0.00%
2016-10-31 0 0.750 0.730 0.780 0.710 0.750 80,000 58,600 0.7325 0.622 0.605 0.647 0.589 0.622 96,471 0.6074 1.35%
2016-10-28 0 0.740 0.730 0.770 0.740 0.750 110,000 81,700 0.7427 0.614 0.605 0.639 0.614 0.622 132,647 0.6159 -3.90%
2016-10-27 0 0.770 0.750 0.770 0.770 0.770 10,000 7,700 0.7700 0.639 0.622 0.639 0.639 0.639 12,059 0.6385 2.67%
2016-10-26 0 0.750 0.750 0.800 - - 0 0 - 0.622 0.622 0.663 - - 0 - 0.00%
2016-10-25 0 0.750 0.750 0.800 0.750 0.750 80,000 60,000 0.7500 0.622 0.622 0.663 0.622 0.622 96,471 0.6220 0.00%
2016-10-24 0 0.750 0.740 0.800 - - 0 0 - 0.622 0.614 0.663 - - 0 - 0.00%
2016-10-20 0 0.750 0.730 0.750 0.760 0.760 2,000 1,520 0.7600 0.622 0.605 0.622 0.630 0.630 2,412 0.6302 -2.60%
2016-10-19 0 0.770 0.730 0.790 - - 0 0 - 0.639 0.605 0.655 - - 0 - 0.00%
2016-10-18 0 0.770 0.740 0.840 - - 0 0 - 0.639 0.614 0.697 - - 0 - 0.00%
2016-10-17 0 0.770 0.740 0.800 0.730 0.770 90,000 66,300 0.7367 0.639 0.614 0.663 0.605 0.639 108,529 0.6109 0.00%
2016-10-14 0 0.770 0.740 0.770 0.710 0.770 14,000 10,460 0.7471 0.639 0.614 0.639 0.589 0.639 16,882 0.6196 0.00%
2016-10-13 0 0.770 0.750 0.770 - - 0 0 - 0.639 0.622 0.639 - - 0 - -1.28%
2016-10-12 0 0.780 0.750 0.810 0.740 0.800 902,000 689,000 0.7639 0.647 0.622 0.672 0.614 0.663 1,087,706 0.6334 4.00%
2016-10-11 0 0.750 0.700 0.750 0.680 0.760 520,000 374,360 0.7199 0.622 0.580 0.622 0.564 0.630 627,059 0.5970 0.00%
2016-10-07 0 0.750 0.630 0.760 - - 0 0 - 0.622 0.522 0.630 - - 0 - 0.00%
2016-10-06 0 0.750 0.700 0.780 - - 0 0 - 0.622 0.580 0.647 - - 0 - 0.00%
2016-10-05 0 0.750 0.670 0.770 0.750 0.750 120,000 90,000 0.7500 0.622 0.556 0.639 0.622 0.622 144,706 0.6220 4.17%
2016-10-04 0 0.720 0.690 0.750 0.700 0.730 120,000 86,160 0.7180 0.597 0.572 0.622 0.580 0.605 144,706 0.5954 -1.37%
2016-10-03 0 0.730 0.710 0.740 0.690 0.730 166,000 120,000 0.7229 0.605 0.589 0.614 0.572 0.605 200,176 0.5995 -6.41%
2016-09-30 0 0.780 0.710 0.780 0.790 0.800 50,000 39,740 0.7948 0.647 0.589 0.647 0.655 0.663 60,294 0.6591 -1.27%
2016-09-29 0 0.790 0.660 0.790 - - 0 0 - 0.655 0.547 0.655 - - 0 - 0.00%
2016-09-28 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2016-09-27 0 0.790 0.680 0.790 - - 0 0 - 0.655 0.564 0.655 - - 0 - 0.00%
2016-09-26 0 0.790 0.660 0.800 - - 0 0 - 0.655 0.547 0.663 - - 0 - 0.00%
2016-09-23 0 0.790 0.680 0.800 - - 300 253 0.8433 0.655 0.564 0.663 - - 362 0.6993 0.00%
2016-09-22 0 0.790 0.700 0.800 0.790 0.800 6,000 4,760 0.7933 0.655 0.580 0.663 0.655 0.663 7,235 0.6579 2.60%
2016-09-21 0 0.770 0.680 0.790 0.730 0.770 14,000 10,380 0.7414 0.639 0.564 0.655 0.605 0.639 16,882 0.6148 2.67%
2016-09-20 0 0.750 0.660 0.750 0.750 0.750 2,000 1,500 0.7500 0.622 0.547 0.622 0.622 0.622 2,412 0.6220 -1.32%
2016-09-19 0 0.760 0.680 0.760 - - 0 0 - 0.630 0.564 0.630 - - 0 - -1.30%
2016-09-15 0 0.770 0.680 0.800 - - 0 0 - 0.639 0.564 0.663 - - 0 - 0.00%
2016-09-14 0 0.770 0.680 0.770 0.790 0.790 2,000 1,580 0.7900 0.639 0.564 0.639 0.655 0.655 2,412 0.6551 0.00%
2016-09-13 0 0.770 0.690 0.770 - - 0 0 - 0.639 0.572 0.639 - - 0 - 0.00%
2016-09-12 0 0.770 0.660 0.770 - - 0 0 - 0.639 0.547 0.639 - - 0 - -2.53%
2016-09-09 0 0.790 0.740 0.790 0.780 0.800 20,000 15,740 0.7870 0.655 0.614 0.655 0.647 0.663 24,118 0.6526 5.33%
2016-09-08 0 0.750 0.730 0.750 0.730 0.800 102,000 75,160 0.7369 0.622 0.605 0.622 0.605 0.663 123,000 0.6111 -2.60%
2016-09-07 0 0.770 0.740 0.770 - - 0 0 - 0.639 0.614 0.639 - - 0 - -2.53%
2016-09-06 0 0.790 0.710 0.790 - - 0 0 - 0.655 0.589 0.655 - - 0 - 0.00%
2016-09-05 0 0.790 0.700 0.790 0.750 0.800 38,000 28,600 0.7526 0.655 0.580 0.655 0.622 0.663 45,824 0.6241 -1.25%
2016-09-02 0 0.800 0.750 0.820 0.800 0.800 6,000 4,800 0.8000 0.663 0.622 0.680 0.663 0.663 7,235 0.6634 1.27%
2016-09-01 0 0.790 0.720 0.800 - - 0 0 - 0.655 0.597 0.663 - - 0 - 0.00%
2016-08-31 0 0.790 0.740 0.790 - - 0 0 - 0.655 0.614 0.655 - - 0 - -1.25%
2016-08-30 0 0.800 0.710 0.800 - - 0 0 - 0.663 0.589 0.663 - - 0 - 0.00%
2016-08-29 0 0.800 0.750 0.800 0.750 0.800 106,000 79,700 0.7519 0.663 0.622 0.663 0.622 0.663 127,824 0.6235 0.00%
2016-08-26 0 0.800 0.750 0.800 0.750 0.800 58,000 44,500 0.7672 0.663 0.622 0.663 0.622 0.663 69,941 0.6362 0.00%
2016-08-25 0 0.800 0.760 0.800 - - 0 0 - 0.663 0.630 0.663 - - 0 - 0.00%
2016-08-24 0 0.800 0.750 0.800 0.750 0.840 204,000 153,720 0.7535 0.663 0.622 0.663 0.622 0.697 246,000 0.6249 1.27%
2016-08-23 0 0.790 0.730 0.790 - - 0 0 - 0.655 0.605 0.655 - - 0 - -1.25%
2016-08-22 0 0.800 0.800 0.850 0.760 0.760 48,400 36,756 0.7594 0.663 0.663 0.705 0.630 0.630 58,365 0.6298 0.00%
2016-08-19 0 0.800 0.800 0.850 0.760 0.800 4,000 3,120 0.7800 0.663 0.663 0.705 0.630 0.663 4,824 0.6468 3.90%
2016-08-18 0 0.770 0.750 0.770 0.770 0.780 14,000 10,860 0.7757 0.639 0.622 0.639 0.639 0.647 16,882 0.6433 -3.75%
2016-08-17 0 0.800 0.790 0.800 0.770 0.800 14,000 10,880 0.7771 0.663 0.655 0.663 0.639 0.663 16,882 0.6445 -2.44%
2016-08-16 0 0.820 0.780 0.820 0.800 0.820 22,100 17,712 0.8014 0.680 0.647 0.680 0.663 0.680 26,650 0.6646 -1.20%
2016-08-15 0 0.830 0.790 0.830 0.830 0.830 28,000 23,240 0.8300 0.688 0.655 0.688 0.688 0.688 33,765 0.6883 -1.19%
2016-08-12 0 0.840 0.790 0.840 0.790 0.850 52,800 41,808 0.7918 0.697 0.655 0.697 0.655 0.705 63,671 0.6566 1.20%
2016-08-11 0 0.830 0.770 0.830 0.830 0.880 68,000 55,200 0.8118 0.688 0.639 0.688 0.688 0.730 82,000 0.6732 1.22%
2016-08-10 0 0.820 0.770 0.820 0.810 0.820 12,000 9,740 0.8117 0.680 0.639 0.680 0.672 0.680 14,471 0.6731 0.00%
2016-08-09 0 0.820 0.760 0.820 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2016-08-08 0 0.820 0.760 0.820 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2016-08-05 0 0.820 0.760 0.820 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2016-08-04 0 0.820 0.760 0.850 - - 0 0 - 0.680 0.630 0.705 - - 0 - 0.00%
2016-08-03 0 0.820 0.760 0.840 - - 0 0 - 0.680 0.630 0.697 - - 0 - 0.00%
2016-08-01 0 0.820 0.760 0.870 - - 0 0 - 0.680 0.630 0.721 - - 0 - 0.00%
2016-07-29 0 0.820 0.760 0.820 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2016-07-28 0 0.820 0.770 0.820 0.730 0.830 4,000 3,120 0.7800 0.680 0.639 0.680 0.605 0.688 4,824 0.6468 0.00%
2016-07-27 0 0.820 0.770 0.860 - - 0 0 - 0.680 0.639 0.713 - - 0 - 0.00%
2016-07-26 0 0.820 0.740 0.820 0.760 0.830 92,000 71,380 0.7759 0.680 0.614 0.680 0.630 0.688 110,941 0.6434 6.49%
2016-07-25 0 0.770 0.760 0.770 0.770 0.800 98,200 77,134 0.7855 0.639 0.630 0.639 0.639 0.663 118,418 0.6514 -3.75%
2016-07-22 0 0.800 0.760 0.800 0.800 0.800 4,026 3,217 0.7991 0.663 0.630 0.663 0.663 0.663 4,855 0.6626 -1.23%
2016-07-21 0 0.810 0.770 0.820 - - 0 0 - 0.672 0.639 0.680 - - 0 - -1.22%
2016-07-20 0 0.820 0.770 0.830 0.820 0.830 4,000 3,300 0.8250 0.680 0.639 0.688 0.680 0.688 4,824 0.6841 -2.38%
2016-07-19 0 0.840 0.800 0.840 - - 130,000 106,600 0.8200 0.697 0.663 0.697 - - 156,765 0.6800 0.00%
2016-07-18 0 0.840 0.800 0.840 0.860 0.860 6,000 5,160 0.8600 0.697 0.663 0.697 0.713 0.713 7,235 0.7132 0.00%
2016-07-15 0 0.840 0.800 0.840 0.830 0.880 20,000 16,940 0.8470 0.697 0.663 0.697 0.688 0.730 24,118 0.7024 -5.62%
2016-07-14 0 0.890 0.850 0.890 - - 0 0 - 0.738 0.705 0.738 - - 0 - 0.00%
2016-07-13 0 0.890 0.810 0.890 0.890 0.890 58,000 51,620 0.8900 0.738 0.672 0.738 0.738 0.738 69,941 0.7380 1.14%
2016-07-12 0 0.880 0.780 0.940 0.880 0.880 10,000 8,800 0.8800 0.730 0.647 0.780 0.730 0.730 12,059 0.7298 0.00%
2016-07-11 0 0.880 0.810 0.880 - - 0 0 - 0.730 0.672 0.730 - - 0 - 0.00%
2016-07-08 0 0.880 0.830 0.880 0.820 0.880 344,000 287,300 0.8352 0.730 0.688 0.730 0.680 0.730 414,824 0.6926 2.33%
2016-07-07 0 0.860 0.820 0.860 0.840 0.880 336,000 294,940 0.8778 0.713 0.680 0.713 0.697 0.730 405,176 0.7279 -2.27%
2016-07-06 0 0.880 0.860 0.890 0.830 0.880 516,000 435,220 0.8434 0.730 0.713 0.738 0.688 0.730 622,235 0.6994 4.76%
2016-07-05 0 0.840 0.800 0.840 0.830 0.840 14,000 11,640 0.8314 0.697 0.663 0.697 0.688 0.697 16,882 0.6895 0.00%
2016-07-04 0 0.840 0.770 0.840 0.840 0.840 51,064 42,861 0.8394 0.697 0.639 0.697 0.697 0.697 61,577 0.6961 0.00%
2016-06-30 0 0.840 0.730 0.840 0.810 0.840 30,000 24,580 0.8193 0.697 0.605 0.697 0.672 0.697 36,176 0.6794 2.44%
2016-06-29 0 0.820 0.740 0.820 0.790 0.820 86,000 68,660 0.7984 0.680 0.614 0.680 0.655 0.680 103,706 0.6621 0.00%
2016-06-28 0 0.820 0.780 0.820 0.780 0.820 124,000 97,420 0.7856 0.680 0.647 0.680 0.647 0.680 149,529 0.6515 5.13%
2016-06-27 0 0.780 0.780 0.790 0.780 0.780 12,000 9,360 0.7800 0.647 0.647 0.655 0.647 0.647 14,471 0.6468 -1.27%
2016-06-24 0 0.790 0.680 0.790 - - 0 0 - 0.655 0.564 0.655 - - 0 - -3.66%
2016-06-23 0 0.820 0.780 0.820 0.830 0.830 10,000 8,300 0.8300 0.680 0.647 0.680 0.688 0.688 12,059 0.6883 2.50%
2016-06-22 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.663 0.655 0.663 0.663 0.663 12,059 0.6634 0.00%
2016-06-21 0 0.800 0.770 0.800 0.790 0.810 148,000 119,100 0.8047 0.663 0.639 0.663 0.655 0.672 178,471 0.6673 0.00%
2016-06-20 0 0.800 0.740 0.800 - - 0 0 - 0.663 0.614 0.663 - - 0 - -1.23%
2016-06-17 0 0.810 0.770 0.810 0.810 0.810 212,000 165,420 0.7803 0.672 0.639 0.672 0.672 0.672 255,647 0.6471 2.53%
2016-06-16 0 0.790 0.790 0.800 0.780 0.810 38,000 29,720 0.7821 0.655 0.655 0.663 0.647 0.672 45,824 0.6486 -1.25%
2016-06-15 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.663 0.630 0.663 0.663 0.663 2,412 0.6634 5.26%
2016-06-14 0 0.760 0.750 0.800 0.760 0.800 26,000 20,440 0.7862 0.630 0.622 0.663 0.630 0.663 31,353 0.6519 -5.00%
2016-06-13 0 0.800 0.720 0.800 - - 0 0 - 0.663 0.597 0.663 - - 0 - -1.23%
2016-06-10 0 0.810 0.790 0.810 0.770 0.810 182,000 143,020 0.7858 0.672 0.655 0.672 0.639 0.672 219,471 0.6517 1.25%
2016-06-08 0 0.800 0.750 0.800 0.800 0.840 72,000 57,680 0.8011 0.663 0.622 0.663 0.663 0.697 86,824 0.6643 0.00%
2016-06-07 0 0.800 0.800 0.810 0.800 0.810 34,000 27,420 0.8065 0.663 0.663 0.672 0.663 0.672 41,000 0.6688 0.00%
2016-06-06 0 0.800 0.800 0.830 0.770 0.840 180,000 150,160 0.8342 0.663 0.663 0.688 0.639 0.697 217,059 0.6918 0.00%
2016-06-03 0 0.800 0.800 0.850 - - 0 0 - 0.663 0.663 0.705 - - 0 - 0.00%
2016-06-02 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.663 0.630 0.663 0.663 0.663 2,412 0.6634 0.00%
2016-06-01 0 0.800 0.770 0.800 0.750 0.800 34,000 26,240 0.7718 0.663 0.639 0.663 0.622 0.663 41,000 0.6400 -1.23%
2016-05-31 0 0.810 0.800 0.810 0.810 0.810 92,000 73,740 0.8015 0.672 0.663 0.672 0.672 0.672 110,941 0.6647 1.25%
2016-05-30 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.663 0.614 0.663 0.663 0.663 24,118 0.6634 0.00%
2016-05-27 0 0.800 0.750 0.800 0.750 0.800 220,000 172,500 0.7841 0.663 0.622 0.663 0.622 0.663 265,294 0.6502 -1.23%
2016-05-26 0 0.810 0.720 0.810 0.810 0.810 50,000 40,500 0.8100 0.672 0.597 0.672 0.672 0.672 60,294 0.6717 6.58%
2016-05-25 0 0.760 0.720 0.760 0.750 0.850 130,000 104,100 0.8008 0.630 0.597 0.630 0.622 0.705 156,765 0.6641 -9.52%
2016-05-24 0 0.840 0.750 0.840 0.790 0.860 86,000 71,000 0.8256 0.697 0.622 0.697 0.655 0.713 103,706 0.6846 5.00%
2016-05-23 0 0.800 0.700 0.800 0.740 0.800 84,000 64,560 0.7686 0.663 0.580 0.663 0.614 0.663 101,294 0.6374 9.59%
2016-05-20 0 0.730 0.650 0.730 - - 0 0 - 0.605 0.539 0.605 - - 0 - 0.00%
2016-05-19 0 0.730 0.690 0.730 0.710 0.750 30,000 22,220 0.7407 0.605 0.572 0.605 0.589 0.622 36,176 0.6142 1.39%
2016-05-18 0 0.720 0.600 0.720 - - 0 0 - 0.597 0.498 0.597 - - 0 - 0.00%
2016-05-17 0 0.720 0.640 0.720 - - 0 0 - 0.597 0.531 0.597 - - 0 - 0.00%
2016-05-16 0 0.720 0.640 0.720 - - 0 0 - 0.597 0.531 0.597 - - 0 - 0.00%
2016-05-13 0 0.720 0.670 0.720 0.710 0.770 18,000 13,080 0.7267 0.597 0.556 0.597 0.589 0.639 21,706 0.6026 -1.37%
2016-05-12 0 0.730 0.680 0.730 0.700 0.730 46,000 32,280 0.7017 0.605 0.564 0.605 0.580 0.605 55,471 0.5819 -2.67%
2016-05-11 0 0.750 0.700 0.750 0.730 0.750 20,000 14,720 0.7360 0.622 0.580 0.622 0.605 0.622 24,118 0.6103 -3.85%
2016-05-10 0 0.780 0.690 0.780 - - 0 0 - 0.647 0.572 0.647 - - 0 - 0.00%
2016-05-09 0 0.780 0.720 0.780 0.780 0.780 4,000 3,120 0.7800 0.647 0.597 0.647 0.647 0.647 4,824 0.6468 0.00%
2016-05-06 0 0.780 0.660 0.780 0.660 0.790 182,000 129,380 0.7109 0.647 0.547 0.647 0.547 0.655 219,471 0.5895 14.71%
2016-05-05 0 0.680 0.680 0.720 0.680 0.720 38,000 26,840 0.7063 0.564 0.564 0.597 0.564 0.597 45,824 0.5857 -2.86%
2016-05-04 0 0.700 0.700 0.750 - - 0 0 - 0.580 0.580 0.622 - - 0 - 0.00%
2016-05-03 0 0.700 0.680 0.740 0.700 0.700 24,000 16,800 0.7000 0.580 0.564 0.614 0.580 0.580 28,941 0.5805 -6.67%
2016-04-29 0 0.750 0.710 0.750 - - 0 0 - 0.622 0.589 0.622 - - 0 - 0.00%
2016-04-28 0 0.750 0.730 0.750 - - 0 0 - 0.622 0.605 0.622 - - 0 - 0.00%
2016-04-27 0 0.750 0.740 0.750 0.750 0.750 328,000 246,000 0.7500 0.622 0.614 0.622 0.622 0.622 395,529 0.6220 -5.06%
2016-04-26 0 0.790 0.710 0.790 0.790 0.790 4,000 3,160 0.7900 0.655 0.589 0.655 0.655 0.655 4,824 0.6551 0.00%
2016-04-25 0 0.790 0.740 0.820 0.780 0.820 10,000 8,000 0.8000 0.655 0.614 0.680 0.647 0.680 12,059 0.6634 1.28%
2016-04-22 0 0.780 0.750 0.780 0.780 0.850 86,000 68,120 0.7921 0.647 0.622 0.647 0.647 0.705 103,706 0.6569 0.00%
2016-04-21 0 0.780 0.780 0.850 0.780 0.780 2,000 1,560 0.7800 0.647 0.647 0.705 0.647 0.647 2,412 0.6468 -6.02%
2016-04-20 0 0.830 0.780 0.830 0.830 0.830 4,000 3,320 0.8300 0.688 0.647 0.688 0.688 0.688 4,824 0.6883 3.75%
2016-04-19 0 0.800 0.800 0.830 0.780 0.830 50,000 39,140 0.7828 0.663 0.663 0.688 0.647 0.688 60,294 0.6492 0.00%
2016-04-18 0 0.800 0.760 0.800 0.760 0.800 380,000 289,300 0.7613 0.663 0.630 0.663 0.630 0.663 458,235 0.6313 -6.98%
2016-04-15 0 0.860 0.770 0.880 0.860 0.860 130,000 111,800 0.8600 0.713 0.639 0.730 0.713 0.713 156,765 0.7132 0.00%
2016-04-14 0 0.860 0.750 0.860 0.780 0.870 80,000 64,200 0.8025 0.713 0.622 0.713 0.647 0.721 96,471 0.6655 10.26%
2016-04-13 0 0.780 0.780 0.790 0.780 0.870 32,000 25,520 0.7975 0.647 0.647 0.655 0.647 0.721 38,588 0.6613 -1.27%
2016-04-12 0 0.790 0.770 0.840 0.770 0.790 32,000 25,080 0.7838 0.655 0.639 0.697 0.639 0.655 38,588 0.6499 0.00%
2016-04-11 0 0.790 0.710 0.830 - - 0 0 - 0.655 0.589 0.688 - - 0 - 0.00%
2016-04-08 0 0.790 0.790 0.870 - - 0 0 - 0.655 0.655 0.721 - - 0 - 0.00%
2016-04-07 0 0.790 0.790 0.860 0.790 0.790 20,000 15,800 0.7900 0.655 0.655 0.713 0.655 0.655 24,118 0.6551 -7.06%
2016-04-06 0 0.850 0.770 0.850 0.850 0.850 38,000 32,300 0.8500 0.705 0.639 0.705 0.705 0.705 45,824 0.7049 0.00%
2016-04-05 0 0.850 0.810 0.850 0.850 0.850 4,000 3,400 0.8500 0.705 0.672 0.705 0.705 0.705 4,824 0.7049 -4.49%
2016-04-01 0 0.890 0.790 0.890 - - 0 0 - 0.738 0.655 0.738 - - 0 - 0.00%
2016-03-31 0 0.890 0.790 0.890 0.900 0.950 14,000 12,820 0.9157 0.738 0.655 0.738 0.746 0.788 16,882 0.7594 8.54%
2016-03-30 0 0.820 0.780 0.890 - - 0 0 - 0.680 0.647 0.738 - - 0 - 0.00%
2016-03-29 0 0.820 0.820 0.890 0.800 0.820 106,000 84,860 0.8006 0.680 0.680 0.738 0.663 0.680 127,824 0.6639 -3.53%
2016-03-24 0 0.850 0.800 0.850 0.850 0.850 50,467 42,859 0.8492 0.705 0.663 0.705 0.705 0.705 60,857 0.7043 -1.16%
2016-03-23 0 0.860 0.860 0.890 0.860 0.900 124,000 111,180 0.8966 0.713 0.713 0.738 0.713 0.746 149,529 0.7435 -3.37%
2016-03-22 0 0.890 0.800 0.890 - - 0 0 - 0.738 0.663 0.738 - - 0 - 0.00%
2016-03-21 0 0.890 0.840 0.890 - - 0 0 - 0.738 0.697 0.738 - - 0 - 0.00%
2016-03-18 0 0.890 0.800 0.890 0.890 0.890 4,000 3,560 0.8900 0.738 0.663 0.738 0.738 0.738 4,824 0.7380 0.00%
2016-03-17 0 0.890 0.790 0.890 0.840 0.890 40,100 35,295 0.8802 0.738 0.655 0.738 0.697 0.738 48,356 0.7299 0.00%
2016-03-16 0 0.890 0.840 0.890 0.890 0.890 42,000 37,380 0.8900 0.738 0.697 0.738 0.738 0.738 50,647 0.7380 0.00%
2016-03-15 0 0.890 0.840 0.910 - - 0 0 - 0.738 0.697 0.755 - - 0 - 0.00%
2016-03-14 0 0.890 0.750 0.890 - - 0 0 - 0.738 0.622 0.738 - - 0 - 0.00%
2016-03-11 0 0.890 0.730 0.900 - - 0 0 - 0.738 0.605 0.746 - - 0 - 0.00%
2016-03-10 0 0.890 0.760 0.890 - - 0 0 - 0.738 0.630 0.738 - - 0 - 0.00%
2016-03-09 0 0.890 0.760 0.900 - - 0 0 - 0.738 0.630 0.746 - - 0 - 0.00%
2016-03-08 0 0.890 0.810 0.890 0.880 0.890 20,000 17,620 0.8810 0.738 0.672 0.738 0.730 0.738 24,118 0.7306 -1.11%
2016-03-07 0 0.900 0.850 0.920 - - 0 0 - 0.746 0.705 0.763 - - 0 - 0.00%
2016-03-04 0 0.900 0.900 0.910 0.900 0.900 12,000 10,800 0.9000 0.746 0.746 0.755 0.746 0.746 14,471 0.7463 0.00%
2016-03-03 0 0.900 0.850 0.900 0.840 0.900 442,000 381,300 0.8627 0.746 0.705 0.746 0.697 0.746 533,000 0.7154 5.88%
2016-03-02 0 0.850 0.750 0.850 0.800 0.870 120,000 100,500 0.8375 0.705 0.622 0.705 0.663 0.721 144,706 0.6945 6.25%
2016-03-01 0 0.800 0.730 0.800 0.770 0.800 20,000 15,660 0.7830 0.663 0.605 0.663 0.639 0.663 24,118 0.6493 2.56%
2016-02-29 0 0.780 0.720 0.780 0.780 0.800 20,000 15,640 0.7820 0.647 0.597 0.647 0.647 0.663 24,118 0.6485 9.86%
2016-02-26 0 0.710 0.710 0.820 0.710 0.710 2,000 1,420 0.7100 0.589 0.589 0.680 0.589 0.589 2,412 0.5888 -2.74%
2016-02-25 0 0.730 0.700 0.800 - - 0 0 - 0.605 0.580 0.663 - - 0 - 0.00%
2016-02-24 0 0.730 0.710 0.730 0.700 0.730 156,000 110,460 0.7081 0.605 0.589 0.605 0.580 0.605 188,118 0.5872 -6.41%
2016-02-23 0 0.780 0.780 0.820 0.740 0.820 28,000 22,480 0.8029 0.647 0.647 0.680 0.614 0.680 33,765 0.6658 0.00%
2016-02-22 0 0.780 0.710 0.840 0.780 0.780 6,000 4,680 0.7800 0.647 0.589 0.697 0.647 0.647 7,235 0.6468 0.00%
2016-02-19 0 0.780 0.730 0.780 - - 0 0 - 0.647 0.605 0.647 - - 0 - 0.00%
2016-02-18 0 0.780 0.730 0.780 - - 0 0 - 0.647 0.605 0.647 - - 0 - 0.00%
2016-02-17 0 0.780 0.730 0.780 - - 0 0 - 0.647 0.605 0.647 - - 0 - 0.00%
2016-02-16 0 0.780 0.720 0.790 0.780 0.790 32,000 24,980 0.7806 0.647 0.597 0.655 0.647 0.655 38,588 0.6473 2.63%
2016-02-15 0 0.760 0.720 0.780 0.710 0.820 288,000 221,580 0.7694 0.630 0.597 0.647 0.589 0.680 347,294 0.6380 -12.64%
2016-02-12 0 0.870 0.780 0.870 - - 0 0 - 0.721 0.647 0.721 - - 0 - 0.00%
2016-02-11 0 0.870 0.770 0.870 0.880 0.880 30,000 26,400 0.8800 0.721 0.639 0.721 0.730 0.730 36,176 0.7298 -3.33%
2016-02-05 0 0.900 0.830 0.900 0.780 0.900 386,000 337,400 0.8741 0.746 0.688 0.746 0.647 0.746 465,471 0.7249 7.14%
2016-02-04 0 0.840 0.820 0.840 0.780 0.840 28,004 23,082 0.8242 0.697 0.680 0.697 0.647 0.697 33,770 0.6835 2.44%
2016-02-03 0 0.820 0.760 0.820 0.730 0.850 286,000 221,360 0.7740 0.680 0.630 0.680 0.605 0.705 344,882 0.6418 -1.20%
2016-02-02 0 0.830 0.810 0.860 0.830 0.830 122,000 103,060 0.8448 0.688 0.672 0.713 0.688 0.688 147,118 0.7005 2.47%
2016-02-01 0 0.810 0.810 0.850 0.800 0.940 2,868,000 2,531,920 0.8828 0.672 0.672 0.705 0.663 0.780 3,458,471 0.7321 1.25%
2016-01-29 0 0.800 0.760 0.800 0.770 0.830 1,365,000 1,094,840 0.8021 0.663 0.630 0.663 0.639 0.688 1,646,029 0.6651 11.11%
2016-01-28 0 0.720 0.710 0.750 0.670 0.750 526,000 365,600 0.6951 0.597 0.589 0.622 0.556 0.622 634,294 0.5764 12.50%
2016-01-27 0 0.640 0.640 0.660 0.600 0.680 684,000 423,420 0.6190 0.531 0.531 0.547 0.498 0.564 824,824 0.5133 4.92%
2016-01-26 0 0.610 0.580 0.610 0.580 0.610 172,000 103,800 0.6035 0.506 0.481 0.506 0.481 0.506 207,412 0.5005 -3.17%
2016-01-25 0 0.630 0.610 0.630 0.610 0.630 406,000 245,240 0.6040 0.522 0.506 0.522 0.506 0.522 489,588 0.5009 5.00%
2016-01-22 0 0.600 0.570 0.610 0.570 0.630 210,000 124,680 0.5937 0.498 0.473 0.506 0.473 0.522 253,235 0.4923 -7.69%
2016-01-21 0 0.650 0.620 0.650 0.670 0.670 6,000 4,020 0.6700 0.539 0.514 0.539 0.556 0.556 7,235 0.5556 1.56%
2016-01-20 0 0.640 0.630 0.650 0.630 0.680 160,000 105,040 0.6565 0.531 0.522 0.539 0.522 0.564 192,941 0.5444 -9.86%
2016-01-19 0 0.710 0.660 0.710 0.640 0.710 74,000 49,000 0.6622 0.589 0.547 0.589 0.531 0.589 89,235 0.5491 -4.05%
2016-01-18 0 0.740 0.670 0.740 0.650 0.740 30,000 20,440 0.6813 0.614 0.556 0.614 0.539 0.614 36,176 0.5650 -2.63%
2016-01-15 0 0.760 0.680 0.760 0.640 0.760 274,000 192,660 0.7031 0.630 0.564 0.630 0.531 0.630 330,412 0.5831 11.76%
2016-01-14 0 0.680 0.660 0.680 0.620 0.700 220,000 142,280 0.6467 0.564 0.547 0.564 0.514 0.580 265,294 0.5363 7.94%
2016-01-13 0 0.630 0.610 0.640 0.630 0.760 348,000 228,560 0.6568 0.522 0.506 0.531 0.522 0.630 419,647 0.5446 -14.86%
2016-01-12 0 0.740 0.690 0.750 - - 0 0 - 0.614 0.572 0.622 - - 0 - 0.00%
2016-01-11 0 0.740 0.700 0.760 - - 0 0 - 0.614 0.580 0.630 - - 0 - 0.00%
2016-01-08 0 0.740 0.700 0.740 - - 0 0 - 0.614 0.580 0.614 - - 0 - 0.00%
2016-01-07 0 0.740 0.710 0.750 0.710 0.740 22,000 15,880 0.7218 0.614 0.589 0.622 0.589 0.614 26,529 0.5986 1.37%
2016-01-06 0 0.730 0.720 0.770 0.730 0.780 62,000 45,640 0.7361 0.605 0.597 0.639 0.605 0.647 74,765 0.6104 -5.19%
2016-01-05 0 0.770 0.740 0.770 0.720 0.770 52,000 37,780 0.7265 0.639 0.614 0.639 0.597 0.639 62,706 0.6025 -2.53%
2016-01-04 0 0.790 0.740 0.790 0.730 0.790 68,000 51,400 0.7559 0.655 0.614 0.655 0.605 0.655 82,000 0.6268 -1.25%
2015-12-31 0 0.800 0.690 0.800 - - 0 0 - 0.663 0.572 0.663 - - 0 - 0.00%
2015-12-30 0 0.800 0.770 0.800 0.750 0.800 112,000 87,340 0.7798 0.663 0.639 0.663 0.622 0.663 135,059 0.6467 1.27%
2015-12-29 0 0.790 0.770 0.790 - - 0 0 - 0.655 0.639 0.655 - - 0 - -3.66%
2015-12-28 0 0.820 0.760 0.830 0.770 0.860 224,000 179,280 0.8004 0.680 0.630 0.688 0.639 0.713 270,118 0.6637 -6.82%
2015-12-24 0 0.880 0.810 0.890 - - 0 0 - 0.730 0.672 0.738 - - 0 - 0.00%
2015-12-23 0 0.880 0.820 0.880 0.880 0.880 4,000 3,520 0.8800 0.730 0.680 0.730 0.730 0.730 4,824 0.7298 -1.12%
2015-12-22 0 0.890 0.850 0.890 0.830 0.890 374,000 331,980 0.8876 0.738 0.705 0.738 0.688 0.738 451,000 0.7361 0.00%
2015-12-21 0 0.890 0.780 0.890 0.890 0.900 112,000 100,260 0.8952 0.738 0.647 0.738 0.738 0.746 135,059 0.7423 11.25%
2015-12-18 0 0.800 0.740 0.800 0.740 0.820 126,000 98,900 0.7849 0.663 0.614 0.663 0.614 0.680 151,941 0.6509 0.00%
2015-12-17 0 0.800 0.760 0.800 - - 0 0 - 0.663 0.630 0.663 - - 0 - 0.00%
2015-12-16 0 0.800 0.720 0.800 0.750 0.830 106,000 86,000 0.8113 0.663 0.597 0.663 0.622 0.688 127,824 0.6728 0.00%
2015-12-15 0 0.800 0.710 0.800 - - 0 0 - 0.663 0.589 0.663 - - 0 - 0.00%
2015-12-14 0 0.800 0.800 0.820 0.770 0.830 764,000 602,100 0.7881 0.663 0.663 0.680 0.639 0.688 921,294 0.6535 6.67%
2015-12-11 0 0.750 0.700 0.750 0.690 0.770 238,000 173,900 0.7307 0.622 0.580 0.622 0.572 0.639 287,000 0.6059 2.74%
2015-12-10 0 0.730 0.730 0.780 0.680 0.730 85,200 61,260 0.7190 0.605 0.605 0.647 0.564 0.605 102,741 0.5963 0.00%
2015-12-09 0 0.730 0.690 0.730 0.730 0.730 14,000 10,220 0.7300 0.605 0.572 0.605 0.605 0.605 16,882 0.6054 0.00%
2015-12-08 0 0.730 0.680 0.730 0.690 0.750 110,000 79,380 0.7216 0.605 0.564 0.605 0.572 0.622 132,647 0.5984 -2.67%
2015-12-07 0 0.750 0.710 0.750 0.690 0.750 484,000 362,520 0.7490 0.622 0.589 0.622 0.572 0.622 583,647 0.6211 8.70%
2015-12-04 0 0.690 0.690 0.710 0.690 0.710 54,000 37,460 0.6937 0.572 0.572 0.589 0.572 0.589 65,118 0.5753 -4.17%
2015-12-03 0 0.720 0.690 0.720 0.730 0.730 50,000 36,500 0.7300 0.597 0.572 0.597 0.605 0.605 60,294 0.6054 -1.37%
2015-12-02 0 0.730 0.690 0.740 0.730 0.730 50,000 36,500 0.7300 0.605 0.572 0.614 0.605 0.605 60,294 0.6054 2.82%
2015-12-01 0 0.710 0.670 0.710 0.640 0.740 52,000 35,440 0.6815 0.589 0.556 0.589 0.531 0.614 62,706 0.5652 -4.05%
2015-11-30 0 0.740 0.670 0.740 - - 0 0 - 0.614 0.556 0.614 - - 0 - 0.00%
2015-11-27 0 0.740 0.700 0.740 0.700 0.760 38,000 27,920 0.7347 0.614 0.580 0.614 0.580 0.630 45,824 0.6093 0.00%
2015-11-26 0 0.740 0.680 0.740 0.720 0.740 270,000 198,840 0.7364 0.614 0.564 0.614 0.597 0.614 325,588 0.6107 0.00%
2015-11-25 0 0.740 0.690 0.740 0.620 0.750 384,000 270,540 0.7045 0.614 0.572 0.614 0.514 0.622 463,059 0.5842 7.25%
2015-11-24 0 0.690 0.600 0.690 0.530 0.700 226,000 142,520 0.6306 0.572 0.498 0.572 0.440 0.580 272,529 0.5230 9.52%
2015-11-23 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.522 0.506 0.522 0.522 0.522 12,059 0.5224 0.00%
2015-11-20 0 0.630 0.600 0.640 0.610 0.630 280,000 173,800 0.6207 0.522 0.498 0.531 0.506 0.522 337,647 0.5147 -1.56%
2015-11-19 0 0.640 0.620 0.640 0.540 0.640 212,000 124,420 0.5869 0.531 0.514 0.531 0.448 0.531 255,647 0.4867 0.00%
2015-11-18 0 0.640 0.590 0.640 0.640 0.640 6,000 3,840 0.6400 0.531 0.489 0.531 0.531 0.531 7,235 0.5307 1.59%
2015-11-17 0 0.630 0.570 0.630 0.560 0.730 126,000 78,880 0.6260 0.522 0.473 0.522 0.464 0.605 151,941 0.5191 -1.56%
2015-11-16 0 0.640 0.620 0.680 0.640 0.730 212,000 143,140 0.6752 0.531 0.514 0.564 0.531 0.605 255,647 0.5599 -12.33%
2015-11-13 0 0.730 0.670 0.730 0.620 0.800 1,400,000 1,029,300 0.7352 0.605 0.556 0.605 0.514 0.663 1,688,235 0.6097 5.80%
2015-11-12 0 0.690 0.680 0.700 0.480 0.700 1,718,000 1,054,170 0.6136 0.572 0.564 0.580 0.398 0.580 2,071,706 0.5088 43.75%
2015-11-11 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.398 0.398 0.410 0.398 0.398 24,118 0.3980 0.00%
2015-11-10 0 0.480 0.440 0.485 0.460 0.480 30,000 14,000 0.4667 0.398 0.365 0.402 0.381 0.398 36,176 0.3870 -3.03%
2015-11-09 0 0.495 0.485 0.495 0.495 0.495 4,000 1,980 0.4950 0.410 0.402 0.410 0.410 0.410 4,824 0.4105 0.00%
2015-11-06 0 0.495 0.465 0.495 0.495 0.495 16,000 7,920 0.4950 0.410 0.386 0.410 0.410 0.410 19,294 0.4105 0.00%
2015-11-05 0 0.495 0.490 0.495 0.490 0.500 18,000 8,880 0.4933 0.410 0.406 0.410 0.406 0.415 21,706 0.4091 -1.00%
2015-11-04 0 0.500 0.480 0.500 0.475 0.540 722,000 370,000 0.5125 0.415 0.398 0.415 0.394 0.448 870,647 0.4250 -15.25%
2015-11-03 0 0.590 0.540 0.590 0.590 0.590 60,000 35,400 0.5900 0.489 0.448 0.489 0.489 0.489 72,353 0.4893 0.00%
2015-11-02 0 0.590 0.590 0.600 0.550 0.590 334,000 203,840 0.6103 0.489 0.489 0.498 0.456 0.489 402,765 0.5061 0.00%
2015-10-30 0 0.590 0.590 0.680 0.580 0.580 22,000 12,920 0.5873 0.489 0.489 0.564 0.481 0.481 26,529 0.4870 1.72%
2015-10-29 0 0.580 0.560 0.580 0.580 0.590 230,000 133,700 0.5813 0.481 0.464 0.481 0.481 0.489 277,353 0.4821 0.00%
2015-10-28 0 0.580 0.560 0.580 - - 0 0 - 0.481 0.464 0.481 - - 0 - 0.00%
2015-10-27 0 0.580 0.560 0.600 0.560 0.580 120,000 67,360 0.5613 0.481 0.464 0.498 0.464 0.481 144,706 0.4655 -3.33%
2015-10-26 0 0.600 0.570 0.600 0.570 0.600 46,000 26,580 0.5778 0.498 0.473 0.498 0.473 0.498 55,471 0.4792 3.45%
2015-10-23 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 0.481 0.473 0.481 0.481 0.481 2,412 0.4810 -1.69%
2015-10-22 0 0.590 0.570 0.590 0.550 0.600 14,000 7,800 0.5571 0.489 0.473 0.489 0.456 0.498 16,882 0.4620 3.51%
2015-10-20 0 0.570 0.570 0.600 0.570 0.600 18,000 10,320 0.5733 0.473 0.473 0.498 0.473 0.498 21,706 0.4754 -3.39%
2015-10-19 0 0.590 0.570 0.590 0.590 0.600 44,000 25,980 0.5905 0.489 0.473 0.489 0.489 0.498 53,059 0.4896 3.51%
2015-10-16 0 0.570 0.550 0.570 0.570 0.590 22,000 12,580 0.5718 0.473 0.456 0.473 0.473 0.489 26,529 0.4742 -3.39%
2015-10-15 0 0.590 0.580 0.590 0.570 0.600 82,000 48,360 0.5898 0.489 0.481 0.489 0.473 0.498 98,882 0.4891 -4.84%
2015-10-14 0 0.620 0.590 0.610 0.580 0.640 326,000 195,280 0.5990 0.514 0.489 0.506 0.481 0.531 393,118 0.4967 -4.62%
2015-10-13 0 0.650 0.580 0.660 0.590 0.660 364,000 224,180 0.6159 0.539 0.481 0.547 0.489 0.547 438,941 0.5107 1.56%
2015-10-12 0 0.640 0.560 0.640 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2015-10-09 0 0.640 0.580 0.640 - - 0 0 - 0.531 0.481 0.531 - - 0 - 0.00%
2015-10-08 0 0.640 0.620 0.650 0.620 0.640 14,000 8,880 0.6343 0.531 0.514 0.539 0.514 0.531 16,882 0.5260 4.92%
2015-10-07 0 0.610 0.580 0.610 0.570 0.630 42,000 25,740 0.6129 0.506 0.481 0.506 0.473 0.522 50,647 0.5082 -4.69%
2015-10-06 0 0.640 0.580 0.650 - - 0 0 - 0.531 0.481 0.539 - - 0 - 0.00%
2015-10-05 0 0.640 0.620 0.640 0.550 0.640 238,000 142,060 0.5969 0.531 0.514 0.531 0.456 0.531 287,000 0.4950 -4.48%
2015-10-02 0 0.670 0.590 0.680 - - 0 0 - 0.556 0.489 0.564 - - 0 - 0.00%
2015-09-30 0 0.670 0.570 0.670 - - 0 0 - 0.556 0.473 0.556 - - 0 - -2.90%
2015-09-29 0 0.690 0.580 0.690 - - 0 0 - 0.572 0.481 0.572 - - 0 - 0.00%
2015-09-25 0 0.690 0.620 0.690 0.650 0.690 8,000 5,280 0.6600 0.572 0.514 0.572 0.539 0.572 9,647 0.5473 0.00%
2015-09-24 0 0.690 0.650 0.690 0.670 0.700 84,000 57,200 0.6810 0.572 0.539 0.572 0.556 0.580 101,294 0.5647 -4.17%
2015-09-23 0 0.720 0.650 0.720 0.690 0.720 66,000 45,660 0.6918 0.597 0.539 0.597 0.572 0.597 79,588 0.5737 4.35%
2015-09-22 0 0.690 0.640 0.690 - - 0 0 - 0.572 0.531 0.572 - - 0 - 0.00%
2015-09-21 0 0.690 0.620 0.690 0.690 0.690 8,000 5,520 0.6900 0.572 0.514 0.572 0.572 0.572 9,647 0.5722 -1.43%
2015-09-18 0 0.700 0.620 0.700 - - 0 0 - 0.580 0.514 0.580 - - 0 - 0.00%
2015-09-17 0 0.700 0.620 0.700 0.680 0.700 24,000 16,720 0.6967 0.580 0.514 0.580 0.564 0.580 28,941 0.5777 7.69%
2015-09-16 0 0.650 0.620 0.680 0.650 0.740 112,000 78,140 0.6977 0.539 0.514 0.564 0.539 0.614 135,059 0.5786 -9.72%
2015-09-15 0 0.720 0.600 0.720 0.690 0.740 52,000 37,800 0.7269 0.597 0.498 0.597 0.572 0.614 62,706 0.6028 12.50%
2015-09-14 0 0.640 0.520 0.640 0.630 0.640 14,000 8,920 0.6371 0.531 0.431 0.531 0.522 0.531 16,882 0.5284 8.47%
2015-09-11 0 0.590 0.590 0.660 - - 0 0 - 0.489 0.489 0.547 - - 0 - 3.51%
2015-09-10 0 0.570 0.570 0.650 0.570 0.570 28,000 15,960 0.5700 0.473 0.473 0.539 0.473 0.473 33,765 0.4727 -17.39%
2015-09-09 0 0.690 0.540 0.690 0.690 0.700 46,000 31,980 0.6952 0.572 0.448 0.572 0.572 0.580 55,471 0.5765 15.00%
2015-09-08 0 0.600 0.550 0.600 0.590 0.600 100,000 59,660 0.5966 0.498 0.456 0.498 0.489 0.498 120,588 0.4947 17.65%
2015-09-07 0 0.510 0.510 0.540 0.500 0.500 10,000 5,000 0.5000 0.423 0.423 0.448 0.415 0.415 12,059 0.4146 2.00%
2015-09-04 0 0.500 0.445 0.570 - - 0 0 - 0.415 0.369 0.473 - - 0 - 0.00%
2015-09-02 0 0.500 0.455 0.540 0.500 0.500 50,000 25,000 0.5000 0.415 0.377 0.448 0.415 0.415 60,294 0.4146 -9.09%
2015-09-01 0 0.550 0.500 0.590 - - 0 0 - 0.456 0.415 0.489 - - 0 - 0.00%
2015-08-31 0 0.550 0.500 0.560 - - 0 0 - 0.456 0.415 0.464 - - 0 - 0.00%
2015-08-28 0 0.550 0.510 0.550 0.510 0.560 80,000 42,800 0.5350 0.456 0.423 0.456 0.423 0.464 96,471 0.4437 10.00%
2015-08-27 0 0.500 0.500 0.600 - - 0 0 - 0.415 0.415 0.498 - - 0 - 0.00%
2015-08-26 0 0.500 0.500 0.540 0.500 0.540 134,000 71,500 0.5336 0.415 0.415 0.448 0.415 0.448 161,588 0.4425 -7.41%
2015-08-25 0 0.540 0.500 0.540 0.550 0.550 66,000 36,300 0.5500 0.448 0.415 0.448 0.456 0.456 79,588 0.4561 8.00%
2015-08-24 0 0.500 0.500 0.560 0.500 0.500 156,000 78,000 0.5000 0.415 0.415 0.464 0.415 0.415 188,118 0.4146 -15.25%
2015-08-21 0 0.590 0.590 0.600 0.500 0.590 266,000 136,840 0.5144 0.489 0.489 0.498 0.415 0.489 320,765 0.4266 7.27%
2015-08-20 0 0.550 0.540 0.610 0.550 0.560 90,000 49,600 0.5511 0.456 0.448 0.506 0.456 0.464 108,529 0.4570 0.00%
2015-08-19 0 0.550 0.550 0.600 0.550 0.600 10,000 5,700 0.5700 0.456 0.456 0.498 0.456 0.498 12,059 0.4727 -8.33%
2015-08-18 0 0.600 0.600 0.620 0.600 0.630 36,000 22,200 0.6167 0.498 0.498 0.514 0.498 0.522 43,412 0.5114 3.45%
2015-08-17 0 0.580 0.580 0.630 - - 0 0 - 0.481 0.481 0.522 - - 0 - 0.00%
2015-08-14 0 0.580 0.570 0.630 - - 0 0 - 0.481 0.473 0.522 - - 0 - 0.00%
2015-08-13 0 0.580 0.580 0.640 0.580 0.580 2,400 1,376 0.5733 0.481 0.481 0.531 0.481 0.481 2,894 0.4754 -4.92%
2015-08-12 0 0.610 0.610 0.660 0.610 0.610 8,000 4,880 0.6100 0.506 0.506 0.547 0.506 0.506 9,647 0.5059 -6.15%
2015-08-11 0 0.650 0.650 0.680 0.650 0.750 260,000 187,480 0.7211 0.539 0.539 0.564 0.539 0.622 313,529 0.5980 -7.14%
2015-08-10 0 0.700 0.650 0.720 0.680 0.750 150,000 107,680 0.7179 0.580 0.539 0.597 0.564 0.622 180,882 0.5953 9.38%
2015-08-07 0 0.640 0.580 0.640 - - 0 0 - 0.531 0.481 0.531 - - 0 - 0.00%
2015-08-06 0 0.640 0.560 0.740 - - 0 0 - 0.531 0.464 0.614 - - 0 - 0.00%
2015-08-05 0 0.640 0.560 0.640 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2015-08-04 0 0.640 0.600 0.640 0.610 0.640 58,000 35,840 0.6179 0.531 0.498 0.531 0.506 0.531 69,941 0.5124 -8.57%
2015-08-03 0 0.700 0.620 0.700 - - 0 0 - 0.580 0.514 0.580 - - 0 - 0.00%
2015-07-31 0 0.700 0.660 0.700 0.630 0.800 488,000 348,020 0.7132 0.580 0.547 0.580 0.522 0.663 588,471 0.5914 18.64%
2015-07-30 0 0.590 0.580 0.680 - - 0 0 - 0.489 0.481 0.564 - - 0 - 0.00%
2015-07-29 0 0.590 0.580 0.650 0.560 0.700 294,000 170,220 0.5790 0.489 0.481 0.539 0.464 0.580 354,529 0.4801 3.51%
2015-07-28 0 0.570 0.540 0.640 0.405 0.680 214,000 128,430 0.6001 0.473 0.448 0.531 0.336 0.564 258,059 0.4977 -16.18%
2015-07-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2015-07-24 0 0.680 0.740 0.750 0.630 0.780 740,000 540,460 0.7304 0.564 0.614 0.622 0.522 0.647 892,353 0.6057 3.03%
2015-07-23 0 0.660 0.660 0.720 0.660 0.670 52,000 34,520 0.6638 0.547 0.547 0.597 0.547 0.556 62,706 0.5505 8.20%
2015-07-22 0 0.610 0.590 0.630 0.520 0.620 162,000 93,680 0.5783 0.506 0.489 0.522 0.431 0.514 195,353 0.4795 -7.58%
2015-07-21 0 0.660 0.590 0.790 0.660 0.660 6,000 3,960 0.6600 0.547 0.489 0.655 0.547 0.547 7,235 0.5473 0.00%
2015-07-20 0 0.660 0.560 0.790 - - 0 0 - 0.547 0.464 0.655 - - 0 - 0.00%
2015-07-17 0 0.660 0.560 0.790 - - 0 0 - 0.547 0.464 0.655 - - 0 - 0.00%
2015-07-16 0 0.660 0.580 0.790 - - 1,200 672 0.5600 0.547 0.481 0.655 - - 1,447 0.4644 0.00%
2015-07-15 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 0.547 0.547 0.580 0.547 0.547 12,059 0.5473 0.00%
2015-07-14 0 0.660 0.560 0.860 - - 0 0 - 0.547 0.464 0.713 - - 0 - 0.00%
2015-07-13 0 0.660 0.660 0.700 0.640 0.650 50,000 32,400 0.6480 0.547 0.547 0.580 0.531 0.539 60,294 0.5374 4.76%
2015-07-10 0 0.630 0.560 0.630 0.550 0.750 506,000 341,840 0.6756 0.522 0.464 0.522 0.456 0.622 610,176 0.5602 23.53%
2015-07-09 0 0.510 0.510 0.550 0.455 0.600 660,000 322,680 0.4889 0.423 0.423 0.456 0.377 0.498 795,882 0.4054 15.91%
2015-07-08 0 0.440 0.350 0.440 0.440 0.550 66,667 32,760 0.4914 0.365 0.290 0.365 0.365 0.456 80,393 0.4075 -24.14%
2015-07-07 0 0.580 - 0.580 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2015-07-06 0 0.580 0.405 0.580 - - 0 0 - 0.481 0.336 0.481 - - 0 - -20.55%
2015-07-03 0 0.730 0.550 0.840 - - 0 0 - 0.605 0.456 0.697 - - 0 - 0.00%
2015-07-02 0 0.730 0.580 0.730 0.730 0.740 98,000 71,620 0.7308 0.605 0.481 0.605 0.605 0.614 118,176 0.6060 0.00%
2015-06-30 0 0.730 0.730 0.880 0.730 0.730 16,000 12,160 0.7600 0.605 0.605 0.730 0.605 0.605 19,294 0.6302 0.00%
2015-06-29 0 0.730 0.720 0.790 0.730 0.760 156,000 116,420 0.7463 0.605 0.597 0.655 0.605 0.630 188,118 0.6189 -6.41%
2015-06-26 0 0.780 0.780 0.810 0.780 0.820 154,000 122,880 0.7979 0.647 0.647 0.672 0.647 0.680 185,706 0.6617 -2.50%
2015-06-25 0 0.800 0.790 0.800 0.800 0.840 44,000 36,400 0.8273 0.663 0.655 0.663 0.663 0.697 53,059 0.6860 -2.44%
2015-06-24 0 0.820 0.790 0.870 0.820 0.830 80,000 66,000 0.8250 0.680 0.655 0.721 0.680 0.688 96,471 0.6841 -1.20%
2015-06-23 0 0.830 0.820 0.890 0.810 0.860 57,600 47,964 0.8327 0.688 0.680 0.738 0.672 0.713 69,459 0.6905 -1.19%
2015-06-22 0 0.840 0.840 0.880 0.840 0.850 45,900 38,543 0.8397 0.697 0.697 0.730 0.697 0.705 55,350 0.6964 5.00%
2015-06-19 0 0.800 0.800 0.860 - - 0 0 - 0.663 0.663 0.713 - - 0 - 0.00%
2015-06-18 0 0.800 0.770 0.860 - - 0 0 - 0.663 0.639 0.713 - - 0 - 0.00%
2015-06-17 0 0.800 0.750 0.850 - - 0 0 - 0.663 0.622 0.705 - - 0 - 0.00%
2015-06-16 0 0.800 0.780 0.810 0.800 0.800 2,000 1,600 0.8000 0.663 0.647 0.672 0.663 0.663 2,412 0.6634 -1.23%
2015-06-15 0 0.810 0.810 0.900 0.810 0.810 20,000 16,200 0.8100 0.672 0.672 0.746 0.672 0.672 24,118 0.6717 -3.57%
2015-06-12 0 0.840 0.800 0.840 0.770 0.850 428,000 338,100 0.7900 0.697 0.663 0.697 0.639 0.705 516,118 0.6551 3.70%
2015-06-11 0 0.810 0.780 0.810 0.750 0.830 342,000 269,660 0.7885 0.672 0.647 0.672 0.622 0.688 412,412 0.6539 2.53%
2015-06-10 0 0.790 0.740 0.790 0.790 0.810 340,000 270,220 0.7948 0.655 0.614 0.655 0.655 0.672 410,000 0.6591 -9.20%
2015-06-09 0 0.870 0.860 0.880 0.870 0.890 120,000 105,800 0.8817 0.721 0.713 0.730 0.721 0.738 144,706 0.7311 -1.14%
2015-06-08 0 0.880 0.840 0.910 0.810 0.950 174,000 147,940 0.8502 0.730 0.697 0.755 0.672 0.788 209,824 0.7051 0.00%
2015-06-05 0 0.880 0.770 0.920 - - 0 0 - 0.730 0.639 0.763 - - 0 - 0.00%
2015-06-04 0 0.880 0.850 0.890 0.850 0.910 768,000 672,700 0.8759 0.730 0.705 0.738 0.705 0.755 926,118 0.7264 -3.30%
2015-06-03 0 0.910 0.910 0.950 0.890 0.960 524,000 473,120 0.9029 0.755 0.755 0.788 0.738 0.796 631,882 0.7487 -5.21%
2015-06-02 0 0.960 0.940 0.960 0.900 1.000 882,000 818,580 0.9281 0.796 0.780 0.796 0.746 0.829 1,063,588 0.7696 -4.00%
2015-06-01 0 1.000 1.000 1.010 0.950 1.020 922,000 893,500 0.9691 0.829 0.829 0.838 0.788 0.846 1,111,824 0.8036 0.00%
2015-05-29 0 1.000 1.000 1.020 0.980 1.140 250,000 258,480 1.0339 0.829 0.829 0.846 0.813 0.945 301,471 0.8574 -1.96%
2015-05-28 0 1.020 0.990 1.080 0.960 1.050 202,000 198,960 0.9850 0.846 0.821 0.896 0.796 0.871 243,588 0.8168 -2.86%
2015-05-27 0 1.050 1.050 1.110 0.920 1.080 1,000,000 971,800 0.9718 0.871 0.871 0.920 0.763 0.896 1,205,882 0.8059 -2.78%
2015-05-26 0 1.080 1.030 1.080 1.020 1.140 345,073 364,288 1.0557 0.896 0.854 0.896 0.846 0.945 416,117 0.8754 3.85%
2015-05-22 0 1.040 1.040 1.050 0.970 1.230 2,735,600 2,983,556 1.0906 0.862 0.862 0.871 0.804 1.020 3,298,812 0.9044 1.96%
2015-05-21 0 1.020 1.000 1.020 0.990 1.040 289,000 292,300 1.0114 0.846 0.829 0.846 0.821 0.862 348,500 0.8387 3.03%
2015-05-20 0 0.990 0.910 0.990 0.900 1.030 221,200 213,816 0.9666 0.821 0.755 0.821 0.746 0.854 266,741 0.8016 10.00%
2015-05-19 0 0.900 0.900 0.990 0.850 0.920 146,000 130,840 0.8962 0.746 0.746 0.821 0.705 0.763 176,059 0.7432 -2.17%
2015-05-18 0 0.920 0.920 0.980 0.900 0.940 360,000 330,160 0.9171 0.763 0.763 0.813 0.746 0.780 434,118 0.7605 -6.12%
2015-05-15 0 0.980 0.970 1.010 0.950 1.030 290,800 286,536 0.9853 0.813 0.804 0.838 0.788 0.854 350,671 0.8171 4.26%
2015-05-14 0 0.940 0.940 0.970 0.920 0.980 249,000 239,440 0.9616 0.780 0.780 0.804 0.763 0.813 300,265 0.7974 11.90%
2015-05-13 0 0.840 0.840 0.900 0.830 0.900 220,000 188,060 0.8548 0.697 0.697 0.746 0.688 0.746 265,294 0.7089 -6.67%
2015-05-12 0 0.900 0.850 0.860 0.800 0.960 1,580,000 1,341,500 0.8491 0.746 0.705 0.713 0.663 0.796 1,905,294 0.7041 -6.25%
2015-05-11 0 0.960 0.940 0.960 0.900 1.030 610,000 593,320 0.9727 0.796 0.780 0.796 0.746 0.854 735,588 0.8066 2.13%
2015-05-08 0 0.940 0.920 0.940 0.800 1.150 1,349,330 1,336,030 0.9901 0.780 0.763 0.780 0.663 0.954 1,627,133 0.8211 22.08%
2015-05-07 0 0.770 0.740 0.790 0.710 0.770 120,000 90,560 0.7547 0.639 0.614 0.655 0.589 0.639 144,706 0.6258 4.05%
2015-05-06 0 0.740 0.740 0.760 0.740 0.830 490,000 378,860 0.7732 0.614 0.614 0.630 0.614 0.688 590,882 0.6412 -10.84%
2015-05-05 0 0.830 0.820 0.830 0.820 0.960 574,000 491,020 0.8554 0.688 0.680 0.688 0.680 0.796 692,176 0.7094 -13.54%
2015-05-04 0 0.960 0.910 0.970 0.870 1.060 1,540,800 1,509,392 0.9796 0.796 0.755 0.804 0.721 0.879 1,858,024 0.8124 6.67%
2015-04-30 0 0.900 0.900 0.930 0.890 1.110 2,971,200 2,898,324 0.9755 0.746 0.746 0.771 0.738 0.920 3,582,918 0.8089 7.14%
2015-04-29 0 0.840 0.840 0.870 0.660 0.970 3,345,348 2,914,743 0.8713 0.697 0.697 0.721 0.547 0.804 4,034,096 0.7225 35.48%
2015-04-28 0 0.620 0.600 0.650 - - 200 112 0.5600 0.514 0.498 0.539 - - 241 0.4644 0.00%
2015-04-27 0 0.620 0.620 0.640 0.600 0.620 346,000 207,760 0.6005 0.514 0.514 0.531 0.498 0.514 417,235 0.4979 -6.06%
2015-04-24 0 0.660 0.610 0.660 0.600 0.670 174,000 109,560 0.6297 0.547 0.506 0.547 0.498 0.556 209,824 0.5222 -1.49%
2015-04-23 0 0.670 0.640 0.730 0.540 0.670 272,000 162,120 0.5960 0.556 0.531 0.605 0.448 0.556 328,000 0.4943 24.07%
2015-04-22 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.448 0.448 0.473 0.448 0.448 24,118 0.4478 0.00%
2015-04-21 0 0.540 0.540 0.580 0.490 0.570 184,000 100,180 0.5445 0.448 0.448 0.481 0.406 0.473 221,882 0.4515 5.88%
2015-04-20 0 0.510 0.510 0.560 0.510 0.560 118,000 65,120 0.5519 0.423 0.423 0.464 0.423 0.464 142,294 0.4576 -8.93%
2015-04-17 0 0.560 0.530 0.560 0.550 0.580 236,000 134,340 0.5692 0.464 0.440 0.464 0.456 0.481 284,588 0.4721 3.70%
2015-04-16 0 0.540 0.500 0.550 0.530 0.540 82,000 44,120 0.5380 0.448 0.415 0.456 0.440 0.448 98,882 0.4462 8.00%
2015-04-15 0 0.500 0.495 0.540 0.495 0.500 50,000 24,850 0.4970 0.415 0.410 0.448 0.410 0.415 60,294 0.4121 1.01%
2015-04-14 0 0.495 0.495 0.500 0.495 0.550 392,000 198,270 0.5058 0.410 0.410 0.415 0.410 0.456 472,706 0.4194 1.02%
2015-04-13 0 0.490 0.480 0.490 0.480 0.495 1,116,000 546,520 0.4897 0.406 0.398 0.406 0.398 0.410 1,345,765 0.4061 -3.92%
2015-04-10 0 0.510 0.470 0.510 0.500 0.570 94,000 48,360 0.5145 0.423 0.390 0.423 0.415 0.473 113,353 0.4266 -1.92%
2015-04-09 0 0.520 0.485 0.520 0.510 0.570 148,000 76,840 0.5192 0.431 0.402 0.431 0.423 0.473 178,471 0.4305 0.00%
2015-04-08 0 0.520 0.465 0.520 0.455 0.520 640,800 304,770 0.4756 0.431 0.386 0.431 0.377 0.431 772,729 0.3944 10.64%
2015-04-02 0 0.470 0.455 0.475 0.465 0.470 38,419 17,952 0.4673 0.390 0.377 0.394 0.386 0.390 46,329 0.3875 10.59%
2015-04-01 0 0.425 0.420 0.470 - - 0 0 - 0.352 0.348 0.390 - - 0 - 0.00%
2015-03-31 0 0.425 0.425 0.470 0.425 0.430 52,000 22,300 0.4288 0.352 0.352 0.390 0.352 0.357 62,706 0.3556 -2.30%
2015-03-30 0 0.435 0.430 0.460 0.435 0.435 20,000 8,700 0.4350 0.361 0.357 0.381 0.361 0.361 24,118 0.3607 -5.43%
2015-03-27 0 0.460 0.430 0.470 - - 0 0 - 0.381 0.357 0.390 - - 0 - 0.00%
2015-03-26 0 0.460 0.440 0.460 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2015-03-25 0 0.460 0.450 0.460 0.455 0.465 278,000 127,940 0.4602 0.381 0.373 0.381 0.377 0.386 335,235 0.3816 -2.13%
2015-03-24 0 0.470 0.460 0.470 - - 0 0 - 0.390 0.381 0.390 - - 0 - 0.00%
2015-03-23 0 0.470 0.450 0.470 0.470 0.475 32,000 15,100 0.4719 0.390 0.373 0.390 0.390 0.394 38,588 0.3913 0.00%
2015-03-20 0 0.470 0.455 0.475 0.450 0.495 266,000 127,300 0.4786 0.390 0.377 0.394 0.373 0.410 320,765 0.3969 8.05%
2015-03-19 0 0.435 0.435 0.460 - - 0 0 - 0.361 0.361 0.381 - - 0 - 0.00%
2015-03-18 0 0.435 0.435 0.470 0.435 0.435 30,000 13,050 0.4350 0.361 0.361 0.390 0.361 0.361 36,176 0.3607 0.00%
2015-03-17 0 0.435 0.435 0.460 0.435 0.435 52,000 22,620 0.4350 0.361 0.361 0.381 0.361 0.361 62,706 0.3607 -1.14%
2015-03-16 0 0.440 0.420 0.460 0.440 0.440 100,000 44,000 0.4400 0.365 0.348 0.381 0.365 0.365 120,588 0.3649 2.33%
2015-03-13 0 0.430 0.395 0.460 - - 0 0 - 0.357 0.328 0.381 - - 0 - 0.00%
2015-03-12 0 0.430 0.425 0.460 - - 0 0 - 0.357 0.352 0.381 - - 0 - 0.00%
2015-03-11 0 0.430 0.430 0.460 - - 0 0 - 0.357 0.357 0.381 - - 0 - 0.00%
2015-03-10 0 0.430 0.430 0.455 - - 0 0 - 0.357 0.357 0.377 - - 0 - 0.00%
2015-03-09 0 0.430 0.430 0.455 0.420 0.420 200,000 84,000 0.4200 0.357 0.357 0.377 0.348 0.348 241,176 0.3483 -6.52%
2015-03-06 0 0.460 0.410 0.460 0.460 0.460 6,000 2,760 0.4600 0.381 0.340 0.381 0.381 0.381 7,235 0.3815 -1.08%
2015-03-05 0 0.465 0.415 0.465 0.465 0.465 2,000 930 0.4650 0.386 0.344 0.386 0.386 0.386 2,412 0.3856 5.68%
2015-03-04 0 0.440 0.435 0.470 - - 0 0 - 0.365 0.361 0.390 - - 0 - 0.00%
2015-03-03 0 0.440 0.435 0.470 - - 0 0 - 0.365 0.361 0.390 - - 0 - 0.00%
2015-03-02 0 0.440 0.410 0.475 - - 0 0 - 0.365 0.340 0.394 - - 0 - 0.00%
2015-02-27 0 0.440 0.410 0.490 - - 0 0 - 0.365 0.340 0.406 - - 0 - 0.00%
2015-02-26 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - -3.30%
2015-02-25 0 0.455 0.420 0.500 - - 0 0 - 0.377 0.348 0.415 - - 0 - 0.00%
2015-02-24 0 0.455 0.455 0.520 - - 0 0 - 0.377 0.377 0.431 - - 0 - 4.60%
2015-02-23 0 0.435 0.395 0.520 - - 0 0 - 0.361 0.328 0.431 - - 0 - 0.00%
2015-02-18 0 0.435 0.385 0.520 - - 0 0 - 0.361 0.319 0.431 - - 0 - 0.00%
2015-02-17 0 0.435 0.395 0.495 - - 0 0 - 0.361 0.328 0.410 - - 0 - 0.00%
2015-02-16 0 0.435 0.380 0.485 - - 0 0 - 0.361 0.315 0.402 - - 0 - 0.00%
2015-02-13 0 0.435 0.390 0.495 - - 0 0 - 0.361 0.323 0.410 - - 0 - 0.00%
2015-02-12 0 0.435 0.425 0.600 - - 0 0 - 0.361 0.352 0.498 - - 0 - 0.00%
2015-02-11 0 0.435 0.400 0.465 - - 0 0 - 0.361 0.332 0.386 - - 0 - 0.00%
2015-02-10 0 0.435 0.425 0.500 - - 0 0 - 0.361 0.352 0.415 - - 0 - 0.00%
2015-02-09 0 0.435 0.415 0.455 - - 0 0 - 0.361 0.344 0.377 - - 0 - 0.00%
2015-02-06 0 0.435 0.430 0.450 0.435 0.450 24,000 10,470 0.4363 0.361 0.357 0.373 0.361 0.373 28,941 0.3618 2.35%
2015-02-05 0 0.425 0.420 0.445 - - 24,000 10,120 0.4217 0.352 0.348 0.369 - - 28,941 0.3497 0.00%
2015-02-04 0 0.425 0.410 0.425 0.405 0.430 63,200 26,190 0.4144 0.352 0.340 0.352 0.336 0.357 76,212 0.3436 -8.60%
2015-02-03 0 0.465 0.410 0.465 0.465 0.465 2,000 930 0.4650 0.386 0.340 0.386 0.386 0.386 2,412 0.3856 9.41%
2015-02-02 0 0.425 0.390 0.520 - - 0 0 - 0.352 0.323 0.431 - - 0 - 0.00%
2015-01-30 0 0.425 0.410 0.470 - - 0 0 - 0.352 0.340 0.390 - - 0 - 0.00%
2015-01-29 0 0.425 0.410 0.470 - - 0 0 - 0.352 0.340 0.390 - - 0 - 0.00%
2015-01-28 0 0.425 0.410 0.425 0.425 0.425 104,000 44,200 0.4250 0.352 0.340 0.352 0.352 0.352 125,412 0.3524 0.00%
2015-01-27 0 0.425 0.410 0.465 - - 0 0 - 0.352 0.340 0.386 - - 0 - 0.00%
2015-01-26 0 0.425 0.410 0.470 - - 0 0 - 0.352 0.340 0.390 - - 0 - 0.00%
2015-01-23 0 0.425 0.410 0.425 - - 36,000 15,300 0.4250 0.352 0.340 0.352 - - 43,412 0.3524 0.00%
2015-01-22 0 0.425 0.410 0.450 - - 0 0 - 0.352 0.340 0.373 - - 0 - 0.00%
2015-01-21 0 0.425 0.410 0.450 0.425 0.425 90,000 38,250 0.4250 0.352 0.340 0.373 0.352 0.352 108,529 0.3524 0.00%
2015-01-20 0 0.425 0.410 0.450 - - 0 0 - 0.352 0.340 0.373 - - 0 - 0.00%
2015-01-19 0 0.425 0.410 0.460 - - 0 0 - 0.352 0.340 0.381 - - 0 - 0.00%
2015-01-16 0 0.425 0.405 0.435 0.410 0.425 69,200 28,768 0.4157 0.352 0.336 0.361 0.340 0.352 83,447 0.3447 -2.30%
2015-01-15 0 0.435 0.420 0.460 - - 0 0 - 0.361 0.348 0.381 - - 0 - 0.00%
2015-01-14 0 0.435 0.430 0.470 0.435 0.435 936,000 407,160 0.4350 0.361 0.357 0.390 0.361 0.361 1,128,706 0.3607 -1.14%
2015-01-13 0 0.440 0.430 0.470 - - 0 0 - 0.365 0.357 0.390 - - 0 - 0.00%
2015-01-12 0 0.440 0.430 0.455 0.440 0.440 50,000 22,000 0.4400 0.365 0.357 0.377 0.365 0.365 60,294 0.3649 0.00%
2015-01-09 0 0.440 0.430 0.445 0.440 0.440 28,000 12,320 0.4400 0.365 0.357 0.369 0.365 0.365 33,765 0.3649 -1.12%
2015-01-08 0 0.445 0.445 0.460 0.445 0.455 120,000 54,060 0.4505 0.369 0.369 0.381 0.369 0.377 144,706 0.3736 -3.26%
2015-01-07 0 0.460 0.455 0.490 0.415 0.460 600,000 267,070 0.4451 0.381 0.377 0.406 0.344 0.381 723,529 0.3691 4.55%
2015-01-06 0 0.440 0.420 0.460 - - 0 0 - 0.365 0.348 0.381 - - 0 - 0.00%
2015-01-05 0 0.440 0.420 0.460 - - 0 0 - 0.365 0.348 0.381 - - 0 - 0.00%
2015-01-02 0 0.440 0.440 0.460 - - 0 0 - 0.365 0.365 0.381 - - 0 - 2.33%
2014-12-31 0 0.430 0.385 0.460 - - 0 0 - 0.357 0.319 0.381 - - 0 - 0.00%
2014-12-30 0 0.430 0.430 0.455 0.415 0.435 962,000 408,760 0.4249 0.357 0.357 0.377 0.344 0.361 1,160,059 0.3524 -6.52%
2014-12-29 0 0.460 0.405 0.460 - - 0 0 - 0.381 0.336 0.381 - - 0 - 0.00%
2014-12-24 0 0.460 0.385 0.460 - - 0 0 - 0.381 0.319 0.381 - - 0 - 0.00%
2014-12-23 0 0.460 0.425 0.460 - - 0 0 - 0.381 0.352 0.381 - - 0 - 0.00%
2014-12-22 0 0.460 0.415 0.460 0.410 0.460 290,000 126,020 0.4346 0.381 0.344 0.381 0.340 0.381 349,706 0.3604 -1.08%
2014-12-19 0 0.465 0.430 0.465 - - 0 0 - 0.386 0.357 0.386 - - 0 - 0.00%
2014-12-18 0 0.465 0.410 0.465 0.470 0.470 42,000 19,740 0.4700 0.386 0.340 0.386 0.390 0.390 50,647 0.3898 2.20%
2014-12-17 0 0.455 0.410 0.455 0.455 0.455 40,000 18,200 0.4550 0.377 0.340 0.377 0.377 0.377 48,235 0.3773 -2.15%
2014-12-16 0 0.465 0.435 0.465 0.465 0.470 22,000 10,240 0.4655 0.386 0.361 0.386 0.386 0.390 26,529 0.3860 5.68%
2014-12-15 0 0.440 0.425 0.485 - - 0 0 - 0.365 0.352 0.402 - - 0 - 0.00%
2014-12-12 0 0.440 0.430 0.570 - - 0 0 - 0.365 0.357 0.473 - - 0 - 0.00%
2014-12-11 0 0.440 0.430 0.490 - - 0 0 - 0.365 0.357 0.406 - - 0 - 0.00%
2014-12-10 0 0.440 0.410 0.470 0.440 0.440 96,000 42,240 0.4400 0.365 0.340 0.390 0.365 0.365 115,765 0.3649 0.00%
2014-12-09 0 0.440 0.405 0.440 0.435 0.440 72,000 31,630 0.4393 0.365 0.336 0.365 0.361 0.365 86,824 0.3643 0.00%
2014-12-08 0 0.440 0.415 0.440 0.435 0.440 62,000 27,180 0.4384 0.365 0.344 0.365 0.361 0.365 74,765 0.3635 0.00%
2014-12-05 0 0.440 0.420 0.460 - - 0 0 - 0.365 0.348 0.381 - - 0 - 0.00%
2014-12-04 0 0.440 0.440 0.460 0.440 0.455 30,000 13,620 0.4540 0.365 0.365 0.381 0.365 0.377 36,176 0.3765 -4.35%
2014-12-03 0 0.460 0.445 0.475 - - 0 0 - 0.381 0.369 0.394 - - 0 - 0.00%
2014-12-02 0 0.460 0.440 0.460 0.455 0.460 88,000 40,060 0.4552 0.381 0.365 0.381 0.377 0.381 106,118 0.3775 0.00%
2014-12-01 0 0.460 0.450 0.460 0.435 0.475 403,000 186,175 0.4620 0.381 0.373 0.381 0.361 0.394 485,971 0.3831 -4.17%
2014-11-28 0 0.480 0.460 0.485 0.455 0.550 742,000 357,840 0.4823 0.398 0.381 0.402 0.377 0.456 894,765 0.3999 4.35%
2014-11-27 0 0.460 0.445 0.495 - - 0 0 - 0.381 0.369 0.410 - - 0 - 0.00%
2014-11-26 0 0.460 0.440 0.460 0.435 0.460 150,000 67,740 0.4516 0.381 0.365 0.381 0.361 0.381 180,882 0.3745 0.00%
2014-11-25 0 0.460 0.440 0.460 - - 8,000 3,680 0.4600 0.381 0.365 0.381 - - 9,647 0.3815 0.00%
2014-11-24 0 0.460 0.455 0.480 0.460 0.475 202,000 94,260 0.4666 0.381 0.377 0.398 0.381 0.394 243,588 0.3870 -1.08%
2014-11-21 0 0.465 0.445 0.470 0.455 0.485 930,000 436,430 0.4693 0.386 0.369 0.390 0.377 0.402 1,121,471 0.3892 1.09%
2014-11-20 0 0.460 0.450 0.460 0.420 0.470 646,000 296,380 0.4588 0.381 0.373 0.381 0.348 0.390 779,000 0.3805 4.55%
2014-11-19 0 0.440 0.440 0.455 0.430 0.510 62,000 29,940 0.4829 0.365 0.365 0.377 0.357 0.423 74,765 0.4005 -8.33%
2014-11-18 0 0.480 0.475 0.500 0.410 0.510 1,118,000 527,340 0.4717 0.398 0.394 0.415 0.340 0.423 1,348,176 0.3912 17.07%
2014-11-17 0 0.410 0.400 0.435 0.405 0.415 102,000 41,870 0.4105 0.340 0.332 0.361 0.336 0.344 123,000 0.3404 -2.38%
2014-11-14 0 0.420 0.415 0.440 0.410 0.445 754,000 316,230 0.4194 0.348 0.344 0.365 0.340 0.369 909,235 0.3478 2.44%
2014-11-13 0 0.410 0.400 0.415 0.415 0.425 138,000 57,650 0.4178 0.340 0.332 0.344 0.344 0.352 166,412 0.3464 5.13%
2014-11-12 0 0.390 0.390 0.450 0.385 0.390 14,000 5,400 0.3857 0.323 0.323 0.373 0.319 0.323 16,882 0.3199 -6.02%
2014-11-11 0 0.415 0.390 0.415 - - 0 0 - 0.344 0.323 0.344 - - 0 - 0.00%
2014-11-10 0 0.415 0.400 0.460 0.415 0.420 52,000 21,590 0.4152 0.344 0.332 0.381 0.344 0.348 62,706 0.3443 1.22%
2014-11-07 0 0.410 0.410 0.450 0.400 0.410 260,000 104,220 0.4008 0.340 0.340 0.373 0.332 0.340 313,529 0.3324 0.00%
2014-11-06 0 0.410 0.390 0.455 - - 0 0 - 0.340 0.323 0.377 - - 0 - 0.00%
2014-11-05 0 0.410 0.410 0.465 0.410 0.470 692,000 313,240 0.4527 0.340 0.340 0.386 0.340 0.390 834,471 0.3754 3.80%
2014-11-04 0 0.395 0.385 0.440 - - 0 0 - 0.328 0.319 0.365 - - 0 - 0.00%
2014-11-03 0 0.395 0.380 0.395 - - 0 0 - 0.328 0.315 0.328 - - 0 - -2.47%
2014-10-31 0 0.405 0.385 0.480 - - 0 0 - 0.336 0.319 0.398 - - 0 - 0.00%
2014-10-30 0 0.405 0.385 0.480 - - 0 0 - 0.336 0.319 0.398 - - 0 - 0.00%
2014-10-29 0 0.405 0.385 0.475 - - 0 0 - 0.336 0.319 0.394 - - 0 - 0.00%
2014-10-28 0 0.405 0.380 0.480 - - 0 0 - 0.336 0.315 0.398 - - 0 - 0.00%
2014-10-27 0 0.405 0.385 0.480 - - 0 0 - 0.336 0.319 0.398 - - 0 - 0.00%
2014-10-24 0 0.405 0.380 0.475 - - 0 0 - 0.336 0.315 0.394 - - 0 - 0.00%
2014-10-23 0 0.405 0.385 0.480 - - 0 0 - 0.336 0.319 0.398 - - 0 - 0.00%
2014-10-22 0 0.405 0.385 0.410 - - 0 0 - 0.336 0.319 0.340 - - 0 - 0.00%
2014-10-21 0 0.405 0.385 0.450 - - 0 0 - 0.336 0.319 0.373 - - 0 - 0.00%
2014-10-20 0 0.405 0.390 0.405 - - 0 0 - 0.336 0.323 0.336 - - 0 - -1.22%
2014-10-17 0 0.410 0.395 0.420 0.410 0.410 108,000 44,280 0.4100 0.340 0.328 0.348 0.340 0.340 130,235 0.3400 2.50%
2014-10-16 0 0.400 0.380 0.415 - - 0 0 - 0.332 0.315 0.344 - - 0 - 0.00%
2014-10-15 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2014-10-14 0 0.400 0.390 0.425 - - 0 0 - 0.332 0.323 0.352 - - 0 - 0.00%
2014-10-13 0 0.400 0.400 0.430 0.380 0.400 230,000 88,240 0.3837 0.332 0.332 0.357 0.315 0.332 277,353 0.3182 -2.44%
2014-10-10 0 0.410 0.380 0.430 - - 0 0 - 0.340 0.315 0.357 - - 0 - 0.00%
2014-10-09 0 0.410 0.380 0.415 - - 0 0 - 0.340 0.315 0.344 - - 0 - 0.00%
2014-10-08 0 0.410 0.385 0.455 - - 0 0 - 0.340 0.319 0.377 - - 0 - 0.00%
2014-10-07 0 0.410 0.380 0.415 - - 0 0 - 0.340 0.315 0.344 - - 0 - 0.00%
2014-10-06 0 0.410 0.380 0.425 - - 0 0 - 0.340 0.315 0.352 - - 0 - 0.00%
2014-10-03 0 0.410 0.390 0.430 - - 0 0 - 0.340 0.323 0.357 - - 0 - 0.00%
2014-09-30 0 0.410 0.400 0.430 0.410 0.410 53,000 21,700 0.4094 0.340 0.332 0.357 0.340 0.340 63,912 0.3395 -4.65%
2014-09-29 0 0.430 0.430 0.470 0.410 0.410 14,000 5,740 0.4100 0.357 0.357 0.390 0.340 0.340 16,882 0.3400 0.00%
2014-09-26 0 0.430 0.410 0.430 - - 0 0 - 0.357 0.340 0.357 - - 0 - 0.00%
2014-09-25 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.357 0.344 0.365 0.357 0.357 120,588 0.3566 -2.27%
2014-09-24 0 0.440 0.425 0.440 0.420 0.440 146,800 63,428 0.4321 0.365 0.352 0.365 0.348 0.365 177,024 0.3583 2.33%
2014-09-23 0 0.430 0.420 0.430 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
2014-09-22 0 0.430 0.415 0.430 0.455 0.455 14,000 6,370 0.4550 0.357 0.344 0.357 0.377 0.377 16,882 0.3773 0.00%
2014-09-19 0 0.430 0.430 0.445 0.430 0.440 262,000 114,400 0.4366 0.357 0.357 0.369 0.357 0.365 315,941 0.3621 7.50%
2014-09-18 0 0.400 0.400 0.415 0.400 0.450 150,000 64,200 0.4280 0.332 0.332 0.344 0.332 0.373 180,882 0.3549 3.90%
2014-09-17 0 0.385 0.380 0.450 0.385 0.385 14,000 5,390 0.3850 0.319 0.315 0.373 0.319 0.319 16,882 0.3193 0.00%
2014-09-16 0 0.385 0.385 0.410 0.380 0.385 36,000 13,740 0.3817 0.319 0.319 0.340 0.315 0.319 43,412 0.3165 -7.23%
2014-09-15 0 0.415 0.410 0.415 0.415 0.475 332,000 145,760 0.4390 0.344 0.340 0.344 0.344 0.394 400,353 0.3641 6.41%
2014-09-12 0 0.390 0.390 0.470 - - 0 0 - 0.323 0.323 0.390 - - 0 - 2.63%
2014-09-11 0 0.380 0.380 0.435 0.370 0.380 12,000 4,460 0.3717 0.315 0.315 0.361 0.307 0.315 14,471 0.3082 0.00%
2014-09-10 0 0.380 0.360 0.430 - - 0 0 - 0.315 0.299 0.357 - - 0 - 0.00%
2014-09-08 0 0.380 0.370 0.395 - - 1,600 576 0.3600 0.315 0.307 0.328 - - 1,929 0.2985 0.00%
2014-09-05 0 0.380 0.375 0.440 - - 0 0 - 0.315 0.311 0.365 - - 0 - 0.00%
2014-09-04 0 0.380 0.380 0.395 0.380 0.380 2,000 760 0.3800 0.315 0.315 0.328 0.315 0.315 2,412 0.3151 -5.00%
2014-09-03 0 0.400 0.400 0.405 0.400 0.400 101,600 40,592 0.3995 0.332 0.332 0.336 0.332 0.332 122,518 0.3313 -1.23%
2014-09-02 0 0.405 0.390 0.405 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2014-09-01 0 0.405 0.400 0.410 0.400 0.405 52,000 21,000 0.4038 0.336 0.332 0.340 0.332 0.336 62,706 0.3349 -7.95%
2014-08-29 0 0.440 0.440 0.520 0.410 0.410 108,000 44,280 0.4100 0.365 0.365 0.431 0.340 0.340 130,235 0.3400 0.00%
2014-08-28 0 0.440 0.415 0.440 0.420 0.440 152,000 64,270 0.4228 0.365 0.344 0.365 0.348 0.365 183,294 0.3506 -4.35%
2014-08-27 0 0.460 0.420 0.460 0.420 0.460 10,000 4,360 0.4360 0.381 0.348 0.381 0.348 0.381 12,059 0.3616 0.00%
2014-08-26 0 0.460 0.430 0.460 0.410 0.470 746,000 339,640 0.4553 0.381 0.357 0.381 0.340 0.390 899,588 0.3776 10.84%
2014-08-25 0 0.415 0.415 0.420 - - 0 0 - 0.344 0.344 0.348 - - 0 - 1.22%
2014-08-22 0 0.410 0.400 0.410 0.400 0.410 192,000 78,490 0.4088 0.340 0.332 0.340 0.332 0.340 231,529 0.3390 -2.38%
2014-08-21 0 0.420 0.400 0.420 0.395 0.420 256,000 101,300 0.3957 0.348 0.332 0.348 0.328 0.348 308,706 0.3281 -5.62%
2014-08-20 0 0.445 0.420 0.445 0.420 0.445 212,400 89,354 0.4207 0.369 0.348 0.369 0.348 0.369 256,129 0.3489 -4.30%
2014-08-19 0 0.465 0.410 0.465 0.465 0.465 240,000 111,600 0.4650 0.386 0.340 0.386 0.386 0.386 289,412 0.3856 14.81%
2014-08-18 0 0.405 0.380 0.410 0.385 0.405 4,000 1,580 0.3950 0.336 0.315 0.340 0.319 0.336 4,824 0.3276 -1.22%
2014-08-15 0 0.410 0.395 0.500 - - 0 0 - 0.340 0.328 0.415 - - 0 - 0.00%
2014-08-14 0 0.410 0.390 0.500 - - 0 0 - 0.340 0.323 0.415 - - 0 - 0.00%
2014-08-13 0 0.410 0.390 0.410 0.410 0.410 50,000 20,500 0.4100 0.340 0.323 0.340 0.340 0.340 60,294 0.3400 0.00%
2014-08-12 0 0.410 0.400 0.500 0.400 0.410 200,000 81,000 0.4050 0.340 0.332 0.415 0.332 0.340 241,176 0.3359 -2.38%
2014-08-11 0 0.420 0.410 0.420 0.410 0.430 298,000 125,000 0.4195 0.348 0.340 0.348 0.340 0.357 359,353 0.3478 -6.67%
2014-08-08 0 0.450 0.450 0.480 0.420 0.420 200,000 84,000 0.4200 0.373 0.373 0.398 0.348 0.348 241,176 0.3483 -4.26%
2014-08-07 0 0.470 0.430 0.500 - - 0 0 - 0.390 0.357 0.415 - - 0 - 0.00%
2014-08-06 0 0.470 0.450 0.470 0.445 0.490 142,000 64,860 0.4568 0.390 0.373 0.390 0.369 0.406 171,235 0.3788 5.62%
2014-08-05 0 0.445 0.415 0.450 0.445 0.445 200,000 89,000 0.4450 0.369 0.344 0.373 0.369 0.369 241,176 0.3690 8.54%
2014-08-04 0 0.410 0.400 0.410 - - 0 0 - 0.340 0.332 0.340 - - 0 - 0.00%
2014-08-01 0 0.410 0.390 0.410 0.390 0.410 212,000 85,520 0.4034 0.340 0.323 0.340 0.323 0.340 255,647 0.3345 -2.38%
2014-07-31 0 0.420 0.400 0.450 0.420 0.420 36,000 15,120 0.4200 0.348 0.332 0.373 0.348 0.348 43,412 0.3483 5.00%
2014-07-30 0 0.400 0.400 0.420 0.390 0.390 2,000 780 0.3900 0.332 0.332 0.348 0.323 0.323 2,412 0.3234 8.11%
2014-07-29 0 0.370 0.370 0.415 0.370 0.375 12,000 4,450 0.3708 0.307 0.307 0.344 0.307 0.311 14,471 0.3075 -8.64%
2014-07-28 0 0.405 0.380 0.420 - - 0 0 - 0.336 0.315 0.348 - - 0 - 0.00%
2014-07-25 0 0.405 0.385 0.420 - - 0 0 - 0.336 0.319 0.348 - - 0 - 0.00%
2014-07-24 0 0.405 0.375 0.420 - - 0 0 - 0.336 0.311 0.348 - - 0 - 0.00%
2014-07-23 0 0.405 0.370 0.400 0.350 0.415 248,000 91,630 0.3695 0.336 0.307 0.332 0.290 0.344 299,059 0.3064 5.19%
2014-07-22 0 0.385 0.380 0.420 - - 0 0 - 0.319 0.315 0.348 - - 0 - 0.00%
2014-07-21 0 0.385 0.380 0.415 - - 0 0 - 0.319 0.315 0.344 - - 0 - 0.00%
2014-07-18 0 0.385 0.385 0.410 0.385 0.385 236,000 90,860 0.3850 0.319 0.319 0.340 0.319 0.319 284,588 0.3193 0.00%
2014-07-17 0 0.385 0.380 0.445 - - 0 0 - 0.319 0.315 0.369 - - 0 - 0.00%
2014-07-16 0 0.385 0.380 0.445 - - 0 0 - 0.319 0.315 0.369 - - 0 - 0.00%
2014-07-15 0 0.385 0.380 0.445 0.385 0.385 20,000 7,700 0.3850 0.319 0.315 0.369 0.319 0.319 24,118 0.3193 0.00%
2014-07-14 0 0.385 0.380 0.445 - - 0 0 - 0.319 0.315 0.369 - - 0 - 0.00%
2014-07-11 0 0.385 0.380 0.445 - - 0 0 - 0.319 0.315 0.369 - - 0 - 0.00%
2014-07-10 0 0.385 0.385 0.445 - - 0 0 - 0.319 0.319 0.369 - - 0 - 0.00%
2014-07-09 0 0.385 0.385 0.435 0.380 0.380 3,275 1,219 0.3722 0.319 0.319 0.361 0.315 0.315 3,949 0.3087 1.32%
2014-07-08 0 0.380 0.380 0.445 0.380 0.380 14,000 5,320 0.3800 0.315 0.315 0.369 0.315 0.315 16,882 0.3151 -2.56%
2014-07-07 0 0.390 0.380 0.445 - - 0 0 - 0.323 0.315 0.369 - - 0 - 0.00%
2014-07-04 0 0.390 0.380 0.405 0.380 0.390 62,000 23,580 0.3803 0.323 0.315 0.336 0.315 0.323 74,765 0.3154 -4.88%
2014-07-03 0 0.410 0.370 0.410 - - 0 0 - 0.340 0.307 0.340 - - 0 - -1.20%
2014-07-02 0 0.415 0.380 0.455 0.415 0.415 22,000 9,130 0.4150 0.344 0.315 0.377 0.344 0.344 26,529 0.3441 0.00%
2014-06-30 0 0.415 0.380 0.415 0.380 0.420 70,000 27,590 0.3941 0.344 0.315 0.344 0.315 0.348 84,412 0.3269 -1.19%
2014-06-27 0 0.420 0.385 0.435 - - 602 219 0.3638 0.348 0.319 0.361 - - 726 0.3017 0.00%
2014-06-26 0 0.420 0.380 0.480 - - 0 0 - 0.348 0.315 0.398 - - 0 - 0.00%
2014-06-25 0 0.420 0.375 0.420 - - 0 0 - 0.348 0.311 0.348 - - 0 - 0.00%
2014-06-24 0 0.420 0.385 0.420 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2014-06-23 0 0.420 0.390 0.480 - - 0 0 - 0.348 0.323 0.398 - - 0 - 0.00%
2014-06-20 0 0.420 0.385 0.480 - - 0 0 - 0.348 0.319 0.398 - - 0 - 0.00%
2014-06-19 0 0.420 0.405 0.420 0.410 0.420 47,200 19,376 0.4105 0.348 0.336 0.348 0.340 0.348 56,918 0.3404 -5.62%
2014-06-18 0 0.445 0.390 0.445 0.405 0.450 28,602 11,991 0.4192 0.369 0.323 0.369 0.336 0.373 34,491 0.3477 11.25%
2014-06-17 0 0.400 0.380 0.405 - - 0 0 - 0.332 0.315 0.336 - - 0 - 0.00%
2014-06-16 0 0.400 0.385 0.400 0.390 0.405 22,000 8,740 0.3973 0.332 0.319 0.332 0.323 0.336 26,529 0.3294 0.00%
2014-06-13 0 0.400 0.390 0.410 0.400 0.400 30,000 12,000 0.4000 0.332 0.323 0.340 0.332 0.332 36,176 0.3317 -2.44%
2014-06-12 0 0.410 0.380 0.410 0.410 0.410 14,000 5,740 0.4100 0.340 0.315 0.340 0.340 0.340 16,882 0.3400 -1.20%
2014-06-11 0 0.415 0.375 0.415 0.415 0.415 52,000 21,580 0.4150 0.344 0.311 0.344 0.344 0.344 62,706 0.3441 3.75%
2014-06-10 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2014-06-09 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2014-06-06 0 0.400 0.370 0.415 - - 800 280 0.3500 0.332 0.307 0.344 - - 965 0.2902 0.00%
2014-06-05 0 0.400 0.390 0.405 0.400 0.400 20,000 8,000 0.4000 0.332 0.323 0.336 0.332 0.332 24,118 0.3317 -2.44%
2014-06-04 0 0.410 0.380 0.410 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2014-06-03 0 0.410 0.380 0.410 - - 0 0 - 0.340 0.315 0.340 - - 0 - -2.38%
2014-05-30 0 0.420 0.370 0.420 0.420 0.420 2,000 840 0.4200 0.348 0.307 0.348 0.348 0.348 2,412 0.3483 5.00%
2014-05-29 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2014-05-28 0 0.400 0.375 0.400 - - 0 0 - 0.332 0.311 0.332 - - 0 - -3.61%
2014-05-27 0 0.415 0.375 0.465 - - 0 0 - 0.344 0.311 0.386 - - 0 - 0.00%
2014-05-26 0 0.415 0.380 0.420 - - 0 0 - 0.344 0.315 0.348 - - 0 - -1.19%
2014-05-23 0 0.420 0.370 0.420 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2014-05-22 0 0.420 0.370 0.420 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2014-05-21 0 0.420 0.380 0.420 - - 0 0 - 0.348 0.315 0.348 - - 0 - 0.00%
2014-05-20 0 0.420 0.380 0.420 - - 0 0 - 0.348 0.315 0.348 - - 0 - -2.33%
2014-05-19 0 0.430 0.390 0.430 0.430 0.430 64,000 27,520 0.4300 0.357 0.323 0.357 0.357 0.357 77,176 0.3566 0.00%
2014-05-16 0 0.430 0.400 0.430 - - 0 0 - 0.357 0.332 0.357 - - 0 - -2.27%
2014-05-15 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - -4.35%
2014-05-14 0 0.460 0.400 0.520 - - 0 0 - 0.381 0.332 0.431 - - 0 - 0.00%
2014-05-13 0 0.460 0.385 0.480 - - 0 0 - 0.381 0.319 0.398 - - 0 - 0.00%
2014-05-12 0 0.460 0.405 0.485 - - 30,000 13,500 0.4500 0.381 0.336 0.402 - - 36,176 0.3732 0.00%
2014-05-09 0 0.460 0.390 0.470 - - 0 0 - 0.381 0.323 0.390 - - 0 - 0.00%
2014-05-08 0 0.460 0.405 0.470 - - 0 0 - 0.381 0.336 0.390 - - 0 - 0.00%
2014-05-07 0 0.460 0.420 0.475 - - 0 0 - 0.381 0.348 0.394 - - 0 - 0.00%
2014-05-05 0 0.460 0.415 0.480 - - 0 0 - 0.381 0.344 0.398 - - 0 - 0.00%
2014-05-02 0 0.460 0.430 0.470 - - 0 0 - 0.381 0.357 0.390 - - 0 - 0.00%
2014-04-30 0 0.460 0.460 0.485 - - 0 0 - 0.381 0.381 0.402 - - 0 - 2.22%
2014-04-29 0 0.450 0.415 0.480 - - 0 0 - 0.373 0.344 0.398 - - 0 - 0.00%
2014-04-28 0 0.450 0.415 0.480 - - 0 0 - 0.373 0.344 0.398 - - 0 - 0.00%
2014-04-25 0 0.450 0.415 0.485 - - 0 0 - 0.373 0.344 0.402 - - 0 - 0.00%
2014-04-24 0 0.450 0.415 0.475 - - 0 0 - 0.373 0.344 0.394 - - 0 - 0.00%
2014-04-23 0 0.450 0.450 0.485 - - 0 0 - 0.373 0.373 0.402 - - 0 - 2.27%
2014-04-22 0 0.440 0.440 0.465 0.425 0.455 90,000 39,450 0.4383 0.365 0.365 0.386 0.352 0.377 108,529 0.3635 -8.33%
2014-04-17 0 0.480 0.450 0.510 - - 0 0 - 0.398 0.373 0.423 - - 0 - 0.00%
2014-04-16 0 0.480 0.450 0.490 - - 0 0 - 0.398 0.373 0.406 - - 0 - 0.00%
2014-04-15 0 0.480 0.440 0.495 - - 0 0 - 0.398 0.365 0.410 - - 0 - 0.00%
2014-04-14 0 0.480 0.440 0.480 0.480 0.480 52,000 24,960 0.4800 0.398 0.365 0.398 0.398 0.398 62,706 0.3980 0.00%
2014-04-11 0 0.480 0.435 0.520 - - 0 0 - 0.398 0.361 0.431 - - 0 - 0.00%
2014-04-10 0 0.480 0.440 0.490 - - 0 0 - 0.398 0.365 0.406 - - 0 - 0.00%
2014-04-09 0 0.480 0.435 0.520 - - 0 0 - 0.398 0.361 0.431 - - 0 - 0.00%
2014-04-08 0 0.480 0.435 0.500 - - 0 0 - 0.398 0.361 0.415 - - 0 - 0.00%
2014-04-07 0 0.480 0.450 0.520 - - 0 0 - 0.398 0.373 0.431 - - 0 - 0.00%
2014-04-04 0 0.480 0.435 0.495 - - 0 0 - 0.398 0.361 0.410 - - 0 - 0.00%
2014-04-03 0 0.480 0.410 0.495 - - 0 0 - 0.398 0.340 0.410 - - 0 - 0.00%
2014-04-02 0 0.480 0.455 0.520 - - 0 0 - 0.398 0.377 0.431 - - 0 - 0.00%
2014-04-01 0 0.480 0.425 0.520 - - 0 0 - 0.398 0.352 0.431 - - 0 - 0.00%
2014-03-31 0 0.480 0.480 0.500 - - 0 0 - 0.398 0.398 0.415 - - 0 - 2.13%
2014-03-28 0 0.470 0.420 0.490 - - 0 0 - 0.390 0.348 0.406 - - 0 - 0.00%
2014-03-27 0 0.470 0.410 0.490 - - 0 0 - 0.390 0.340 0.406 - - 0 - 0.00%
2014-03-26 0 0.470 0.440 0.510 - - 0 0 - 0.390 0.365 0.423 - - 0 - 0.00%
2014-03-25 0 0.470 0.425 0.510 - - 0 0 - 0.390 0.352 0.423 - - 0 - 0.00%
2014-03-24 0 0.470 0.445 0.500 0.430 0.470 20,000 8,830 0.4415 0.390 0.369 0.415 0.357 0.390 24,118 0.3661 -2.08%
2014-03-21 0 0.480 0.460 0.510 - - 0 0 - 0.398 0.381 0.423 - - 0 - 0.00%
2014-03-20 0 0.480 0.440 0.510 - - 0 0 - 0.398 0.365 0.423 - - 0 - 0.00%
2014-03-19 0 0.480 0.450 0.480 - - 0 0 - 0.398 0.373 0.398 - - 0 - 0.00%
2014-03-18 0 0.480 0.455 0.480 - - 0 0 - 0.398 0.377 0.398 - - 0 - 0.00%
2014-03-17 0 0.480 0.445 0.480 - - 0 0 - 0.398 0.369 0.398 - - 0 - 0.00%
2014-03-14 0 0.480 0.455 0.510 - - 0 0 - 0.398 0.377 0.423 - - 0 - 0.00%
2014-03-13 0 0.480 0.450 0.500 - - 0 0 - 0.398 0.373 0.415 - - 0 - 0.00%
2014-03-12 0 0.480 0.480 0.510 0.470 0.470 36,101 16,965 0.4699 0.398 0.398 0.423 0.390 0.390 43,534 0.3897 0.00%
2014-03-11 0 0.480 0.475 0.510 - - 0 0 - 0.398 0.394 0.423 - - 0 - 0.00%
2014-03-10 0 0.480 0.475 0.510 0.480 0.500 30,000 14,600 0.4867 0.398 0.394 0.423 0.398 0.415 36,176 0.4036 -2.04%
2014-03-07 0 0.490 0.455 0.510 0.485 0.490 80,000 39,180 0.4898 0.406 0.377 0.423 0.402 0.406 96,471 0.4061 0.00%
2014-03-06 0 0.490 0.465 0.510 - - 0 0 - 0.406 0.386 0.423 - - 0 - 0.00%
2014-03-05 0 0.490 0.490 0.510 0.480 0.490 46,000 22,280 0.4843 0.406 0.406 0.423 0.398 0.406 55,471 0.4017 0.00%
2014-03-04 0 0.490 0.465 0.540 - - 0 0 - 0.406 0.386 0.448 - - 0 - 0.00%
2014-03-03 0 0.490 0.490 0.520 0.475 0.485 240,000 115,910 0.4830 0.406 0.406 0.431 0.394 0.402 289,412 0.4005 0.00%
2014-02-28 0 0.490 0.485 0.490 0.490 0.490 14,000 6,860 0.4900 0.406 0.402 0.406 0.406 0.406 16,882 0.4063 -7.55%
2014-02-27 0 0.530 0.465 0.550 - - 0 0 - 0.440 0.386 0.456 - - 0 - 0.00%
2014-02-26 0 0.530 0.480 0.530 0.550 0.560 128,000 70,420 0.5502 0.440 0.398 0.440 0.456 0.464 154,353 0.4562 11.58%
2014-02-25 0 0.475 0.520 0.540 0.475 0.475 5,200 2,446 0.4704 0.394 0.431 0.448 0.394 0.394 6,271 0.3901 -8.65%
2014-02-24 0 0.520 0.455 0.570 - - 0 0 - 0.431 0.377 0.473 - - 0 - 0.00%
2014-02-21 0 0.520 0.480 0.550 - - 0 0 - 0.431 0.398 0.456 - - 0 - 0.00%
2014-02-20 0 0.520 0.450 0.570 - - 0 0 - 0.431 0.373 0.473 - - 0 - 0.00%
2014-02-19 0 0.520 0.450 0.570 - - 0 0 - 0.431 0.373 0.473 - - 0 - 0.00%
2014-02-18 0 0.520 0.460 0.520 - - 0 0 - 0.431 0.381 0.431 - - 0 - 0.00%
2014-02-17 0 0.520 0.465 0.520 - - 0 0 - 0.431 0.386 0.431 - - 0 - 0.00%
2014-02-14 0 0.520 0.465 0.550 - - 200 90 0.4500 0.431 0.386 0.456 - - 241 0.3732 0.00%
2014-02-13 0 0.520 0.470 0.570 - - 0 0 - 0.431 0.390 0.473 - - 0 - 0.00%
2014-02-12 0 0.520 0.470 0.570 - - 0 0 - 0.431 0.390 0.473 - - 0 - 0.00%
2014-02-11 0 0.520 0.475 0.570 - - 0 0 - 0.431 0.394 0.473 - - 0 - 0.00%
2014-02-10 0 0.520 0.470 0.570 - - 0 0 - 0.431 0.390 0.473 - - 0 - 0.00%
2014-02-07 0 0.520 0.490 0.570 0.470 0.520 11,000 5,450 0.4955 0.431 0.406 0.473 0.390 0.431 13,265 0.4109 0.00%
2014-02-06 0 0.520 0.500 0.540 0.510 0.520 34,000 17,160 0.5047 0.431 0.415 0.448 0.423 0.431 41,000 0.4185 0.00%
2014-02-05 0 0.520 0.500 0.520 0.500 0.520 203,000 103,620 0.5104 0.431 0.415 0.431 0.415 0.431 244,794 0.4233 0.00%
2014-02-04 0 0.520 0.485 0.520 0.510 0.520 8,000 4,100 0.5125 0.431 0.402 0.431 0.423 0.431 9,647 0.4250 0.00%
2014-01-30 0 0.520 0.460 0.520 - - 0 0 - 0.431 0.381 0.431 - - 0 - 0.00%
2014-01-29 0 0.520 0.465 0.520 - - 0 0 - 0.431 0.386 0.431 - - 0 - -1.89%
2014-01-28 0 0.530 0.485 0.530 0.510 0.530 96,000 49,000 0.5104 0.440 0.402 0.440 0.423 0.440 115,765 0.4233 0.00%
2014-01-27 0 0.530 0.520 0.550 - - 0 0 - 0.440 0.431 0.456 - - 0 - 0.00%
2014-01-24 0 0.530 0.530 0.550 0.500 0.500 4,000 2,000 0.5000 0.440 0.440 0.456 0.415 0.415 4,824 0.4146 0.00%
2014-01-23 0 0.530 0.530 0.550 0.500 0.500 53,200 26,588 0.4998 0.440 0.440 0.456 0.415 0.415 64,153 0.4144 -1.85%
2014-01-22 0 0.540 0.500 0.550 - - 0 0 - 0.448 0.415 0.456 - - 0 - 0.00%
2014-01-21 0 0.540 0.510 0.550 - - 0 0 - 0.448 0.423 0.456 - - 0 - 0.00%
2014-01-20 0 0.540 0.510 0.550 - - 0 0 - 0.448 0.423 0.456 - - 0 - 0.00%
2014-01-17 0 0.540 0.510 0.550 - - 0 0 - 0.448 0.423 0.456 - - 0 - 0.00%
2014-01-16 0 0.540 0.520 0.550 - - 0 0 - 0.448 0.431 0.456 - - 0 - 0.00%
2014-01-15 0 0.540 0.510 0.550 - - 0 0 - 0.448 0.423 0.456 - - 0 - 0.00%
2014-01-14 0 0.540 0.520 0.550 - - 0 0 - 0.448 0.431 0.456 - - 0 - 0.00%
2014-01-13 0 0.540 0.490 0.540 0.500 0.540 46,000 23,480 0.5104 0.448 0.406 0.448 0.415 0.448 55,471 0.4233 -5.26%
2014-01-10 0 0.570 0.520 0.570 - - 0 0 - 0.473 0.431 0.473 - - 0 - 0.00%
2014-01-09 0 0.570 0.520 0.570 - - 0 0 - 0.473 0.431 0.473 - - 0 - 0.00%
2014-01-08 0 0.570 0.510 0.570 - - 0 0 - 0.473 0.423 0.473 - - 0 - 0.00%
2014-01-07 0 0.570 0.520 0.570 - - 0 0 - 0.473 0.431 0.473 - - 0 - 0.00%
2014-01-06 0 0.570 0.510 0.590 0.510 0.570 210,000 114,720 0.5463 0.473 0.423 0.489 0.423 0.473 253,235 0.4530 14.00%
2014-01-03 0 0.500 0.460 0.520 - - 0 0 - 0.415 0.381 0.431 - - 0 - 0.00%
2014-01-02 0 0.500 0.460 0.510 0.500 0.500 60,000 30,000 0.5000 0.415 0.381 0.423 0.415 0.415 72,353 0.4146 0.00%
2013-12-31 0 0.500 0.455 0.500 0.500 0.500 40,000 20,000 0.5000 0.415 0.377 0.415 0.415 0.415 48,235 0.4146 4.17%
2013-12-30 0 0.480 0.450 0.530 - - 0 0 - 0.398 0.373 0.440 - - 0 - 0.00%
2013-12-27 0 0.480 0.450 0.480 - - 0 0 - 0.398 0.373 0.398 - - 0 - 0.00%
2013-12-24 0 0.480 0.415 0.530 - - 0 0 - 0.398 0.344 0.440 - - 0 - 0.00%
2013-12-23 0 0.480 0.420 0.530 - - 0 0 - 0.398 0.348 0.440 - - 0 - 0.00%
2013-12-20 0 0.480 0.450 0.500 - - 0 0 - 0.398 0.373 0.415 - - 0 - 0.00%
2013-12-19 0 0.480 0.450 0.480 0.480 0.480 2,000 960 0.4800 0.398 0.373 0.398 0.398 0.398 2,412 0.3980 6.67%
2013-12-18 0 0.450 0.470 0.490 0.410 0.450 18,000 7,950 0.4417 0.373 0.390 0.406 0.340 0.373 21,706 0.3663 -2.17%
2013-12-17 0 0.460 0.460 0.500 0.460 0.460 40,000 18,400 0.4600 0.381 0.381 0.415 0.381 0.381 48,235 0.3815 -8.00%
2013-12-16 0 0.500 0.460 0.500 - - 0 0 - 0.415 0.381 0.415 - - 0 - 0.00%
2013-12-13 0 0.500 0.500 0.530 - - 0 0 - 0.415 0.415 0.440 - - 0 - 0.00%
2013-12-12 0 0.500 0.490 0.520 - - 0 0 - 0.415 0.406 0.431 - - 0 - 0.00%
2013-12-11 0 0.500 0.455 0.500 - - 0 0 - 0.415 0.377 0.415 - - 0 - 0.00%
2013-12-10 0 0.500 0.465 0.500 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2013-12-09 0 0.500 0.460 0.500 0.500 0.500 22,000 11,000 0.5000 0.415 0.381 0.415 0.415 0.415 26,529 0.4146 0.00%
2013-12-06 0 0.500 0.460 0.500 - - 0 0 - 0.415 0.381 0.415 - - 0 - 0.00%
2013-12-05 0 0.500 0.470 0.520 0.500 0.510 160,000 81,000 0.5063 0.415 0.390 0.431 0.415 0.423 192,941 0.4198 0.00%
2013-12-04 0 0.500 0.480 0.530 - - 0 0 - 0.415 0.398 0.440 - - 0 - 0.00%
2013-12-03 0 0.500 0.465 0.540 - - 0 0 - 0.415 0.386 0.448 - - 0 - 0.00%
2013-12-02 0 0.500 0.460 0.520 - - 0 0 - 0.415 0.381 0.431 - - 0 - 0.00%
2013-11-29 0 0.500 0.460 0.520 - - 0 0 - 0.415 0.381 0.431 - - 0 - 0.00%
2013-11-28 0 0.500 0.460 0.520 - - 0 0 - 0.415 0.381 0.431 - - 0 - 0.00%
2013-11-27 0 0.500 0.460 0.510 - - 0 0 - 0.415 0.381 0.423 - - 0 - 0.00%
2013-11-26 0 0.500 0.500 0.540 0.480 0.480 72,000 34,560 0.4800 0.415 0.415 0.448 0.398 0.398 86,824 0.3980 0.00%
2013-11-25 0 0.500 0.470 0.540 0.500 0.500 116,000 58,000 0.5000 0.415 0.390 0.448 0.415 0.415 139,882 0.4146 0.00%
2013-11-22 0 0.500 0.470 0.540 - - 0 0 - 0.415 0.390 0.448 - - 0 - 0.00%
2013-11-21 0 0.500 0.460 0.540 - - 0 0 - 0.415 0.381 0.448 - - 0 - 0.00%
2013-11-20 0 0.500 0.500 0.510 0.495 0.560 364,000 189,480 0.5205 0.415 0.415 0.423 0.410 0.464 438,941 0.4317 -7.41%
2013-11-19 0 0.540 0.470 0.540 0.450 0.550 373,000 185,340 0.4969 0.448 0.390 0.448 0.373 0.456 449,794 0.4121 20.00%
2013-11-18 0 0.450 0.435 0.460 0.440 0.450 530,000 238,280 0.4496 0.373 0.361 0.381 0.365 0.373 639,118 0.3728 0.00%
2013-11-15 0 0.450 0.390 0.470 0.420 0.450 71,000 30,970 0.4362 0.373 0.323 0.390 0.348 0.373 85,618 0.3617 7.14%
2013-11-14 0 0.420 0.385 0.445 - - 0 0 - 0.348 0.319 0.369 - - 0 - 0.00%
2013-11-13 0 0.420 0.390 0.450 - - 0 0 - 0.348 0.323 0.373 - - 0 - 0.00%
2013-11-12 0 0.420 0.405 0.450 - - 0 0 - 0.348 0.336 0.373 - - 0 - 0.00%
2013-11-11 0 0.420 0.395 0.475 - - 0 0 - 0.348 0.328 0.394 - - 0 - 0.00%
2013-11-08 0 0.420 0.380 0.420 0.410 0.420 204,000 83,680 0.4102 0.348 0.315 0.348 0.340 0.348 246,000 0.3402 0.00%
2013-11-07 0 0.420 0.410 0.445 - - 0 0 - 0.348 0.340 0.369 - - 0 - 0.00%
2013-11-06 0 0.420 0.380 0.445 0.410 0.420 18,000 7,500 0.4167 0.348 0.315 0.369 0.340 0.348 21,706 0.3455 0.00%
2013-11-05 0 0.420 0.385 0.450 - - 0 0 - 0.348 0.319 0.373 - - 0 - 0.00%
2013-11-04 0 0.420 0.385 0.450 - - 0 0 - 0.348 0.319 0.373 - - 0 - 0.00%
2013-11-01 0 0.420 0.385 0.450 - - 0 0 - 0.348 0.319 0.373 - - 0 - 0.00%
2013-10-31 0 0.420 0.420 0.445 0.410 0.410 40,000 16,400 0.4100 0.348 0.348 0.369 0.340 0.340 48,235 0.3400 2.44%
2013-10-30 0 0.410 0.375 0.410 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2013-10-29 0 0.410 0.385 0.450 - - 0 0 - 0.340 0.319 0.373 - - 0 - 0.00%
2013-10-28 0 0.410 0.375 0.410 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2013-10-25 0 0.410 0.390 0.415 - - 0 0 - 0.340 0.323 0.344 - - 0 - 0.00%
2013-10-24 0 0.410 0.385 0.410 - - 2,000 820 0.4100 0.340 0.319 0.340 - - 2,412 0.3400 -1.20%
2013-10-23 0 0.415 0.415 0.440 - - 0 0 - 0.344 0.344 0.365 - - 0 - 2.47%
2013-10-22 0 0.405 0.405 0.440 - - 0 0 - 0.336 0.336 0.365 - - 0 - 0.00%
2013-10-21 0 0.405 0.405 0.430 0.405 0.405 40,000 16,200 0.4050 0.336 0.336 0.357 0.336 0.336 48,235 0.3359 1.25%
2013-10-18 0 0.400 0.370 0.450 - - 0 0 - 0.332 0.307 0.373 - - 0 - 0.00%
2013-10-17 0 0.400 0.380 0.450 - - 0 0 - 0.332 0.315 0.373 - - 0 - 0.00%
2013-10-16 0 0.400 0.370 0.450 - - 0 0 - 0.332 0.307 0.373 - - 0 - 0.00%
2013-10-15 0 0.400 0.385 0.450 - - 0 0 - 0.332 0.319 0.373 - - 0 - 0.00%
2013-10-11 0 0.400 0.400 0.410 0.400 0.400 2,000 800 0.4000 0.332 0.332 0.340 0.332 0.332 2,412 0.3317 -2.44%
2013-10-10 0 0.410 0.370 0.450 - - 0 0 - 0.340 0.307 0.373 - - 0 - 0.00%
2013-10-09 0 0.410 0.395 0.410 - - 0 0 - 0.340 0.328 0.340 - - 0 - 0.00%
2013-10-08 0 0.410 0.405 0.410 - - 0 0 - 0.340 0.336 0.340 - - 0 - -2.38%
2013-10-07 0 0.420 0.405 0.420 - - 0 0 - 0.348 0.336 0.348 - - 0 - -1.18%
2013-10-04 0 0.425 0.405 0.430 - - 0 0 - 0.352 0.336 0.357 - - 0 - 0.00%
2013-10-03 0 0.425 0.410 0.440 - - 0 0 - 0.352 0.340 0.365 - - 0 - 0.00%
2013-10-02 0 0.425 0.405 0.450 - - 0 0 - 0.352 0.336 0.373 - - 0 - 0.00%
2013-09-30 0 0.425 0.390 0.445 - - 0 0 - 0.352 0.323 0.369 - - 0 - 0.00%
2013-09-27 0 0.425 0.410 0.430 - - 0 0 - 0.352 0.340 0.357 - - 0 - 0.00%
2013-09-26 0 0.425 0.410 0.425 0.410 0.425 41,665 17,369 0.4169 0.352 0.340 0.352 0.340 0.352 50,243 0.3457 -1.16%
2013-09-25 0 0.430 0.400 0.430 - - 2,125,000 892,500 0.4200 0.357 0.332 0.357 - - 2,562,500 0.3483 -1.15%
2013-09-24 0 0.435 0.410 0.435 0.420 0.435 56,000 23,580 0.4211 0.361 0.340 0.361 0.348 0.361 67,529 0.3492 -1.14%
2013-09-23 0 0.440 0.415 0.450 - - 0 0 - 0.365 0.344 0.373 - - 0 - 0.00%
2013-09-19 0 0.440 0.420 0.450 - - 0 0 - 0.365 0.348 0.373 - - 0 - 0.00%
2013-09-18 0 0.440 0.415 0.445 - - 0 0 - 0.365 0.344 0.369 - - 0 - 0.00%
2013-09-17 0 0.440 0.405 0.450 - - 0 0 - 0.365 0.336 0.373 - - 0 - 0.00%
2013-09-16 0 0.440 0.415 0.450 - - 0 0 - 0.365 0.344 0.373 - - 0 - 0.00%
2013-09-13 0 0.440 0.420 0.445 - - 0 0 - 0.365 0.348 0.369 - - 0 - 0.00%
2013-09-12 0 0.440 0.420 0.450 - - 0 0 - 0.365 0.348 0.373 - - 0 - 0.00%
2013-09-11 0 0.440 0.420 0.445 - - 0 0 - 0.365 0.348 0.369 - - 0 - 0.00%
2013-09-10 0 0.440 0.415 0.450 - - 0 0 - 0.365 0.344 0.373 - - 0 - 0.00%
2013-09-09 0 0.440 0.415 0.450 - - 0 0 - 0.365 0.344 0.373 - - 0 - 0.00%
2013-09-06 0 0.440 0.415 0.445 - - 0 0 - 0.365 0.344 0.369 - - 0 - 0.00%
2013-09-05 0 0.440 0.420 0.445 - - 0 0 - 0.365 0.348 0.369 - - 0 - 0.00%
2013-09-04 0 0.440 0.415 0.450 0.440 0.440 1,200,000 528,000 0.4400 0.365 0.344 0.373 0.365 0.365 1,447,059 0.3649 0.00%
2013-09-03 0 0.440 0.420 0.450 - - 0 0 - 0.365 0.348 0.373 - - 0 - 0.00%
2013-09-02 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - -1.12%
2013-08-30 0 0.445 0.420 0.450 - - 0 0 - 0.369 0.348 0.373 - - 0 - 0.00%
2013-08-29 0 0.445 0.415 0.450 - - 0 0 - 0.369 0.344 0.373 - - 0 - 0.00%
2013-08-28 0 0.445 0.415 0.450 - - 0 0 - 0.369 0.344 0.373 - - 0 - 0.00%
2013-08-27 0 0.445 0.420 0.450 - - 0 0 - 0.369 0.348 0.373 - - 0 - 0.00%
2013-08-26 0 0.445 0.420 0.450 - - 0 0 - 0.369 0.348 0.373 - - 0 - 0.00%
2013-08-23 0 0.445 0.420 0.445 0.420 0.445 20,000 8,500 0.4250 0.369 0.348 0.369 0.348 0.369 24,118 0.3524 0.00%
2013-08-22 0 0.445 0.415 0.450 - - 0 0 - 0.369 0.344 0.373 - - 0 - 0.00%
2013-08-21 0 0.445 0.415 0.450 - - 0 0 - 0.369 0.344 0.373 - - 0 - 0.00%
2013-08-20 0 0.445 0.420 0.445 0.415 0.445 80,000 33,630 0.4204 0.369 0.348 0.369 0.344 0.369 96,471 0.3486 -1.11%
2013-08-19 0 0.450 0.430 0.450 0.415 0.455 44,000 19,160 0.4355 0.373 0.357 0.373 0.344 0.377 53,059 0.3611 -3.23%
2013-08-16 0 0.465 0.435 0.465 0.465 0.465 36,000 16,740 0.4650 0.386 0.361 0.386 0.386 0.386 43,412 0.3856 1.09%
2013-08-15 0 0.460 0.430 0.530 - - 0 0 - 0.381 0.357 0.440 - - 0 - 0.00%
2013-08-13 0 0.460 0.435 0.465 - - 0 0 - 0.381 0.361 0.386 - - 0 - 0.00%
2013-08-12 0 0.460 0.430 0.530 - - 1,000 410 0.4100 0.381 0.357 0.440 - - 1,206 0.3400 0.00%
2013-08-09 0 0.460 0.425 0.490 - - 0 0 - 0.381 0.352 0.406 - - 0 - 0.00%
2013-08-08 0 0.460 0.430 0.460 - - 0 0 - 0.381 0.357 0.381 - - 0 - 0.00%
2013-08-07 0 0.460 0.425 0.470 0.420 0.460 26,000 11,210 0.4312 0.381 0.352 0.390 0.348 0.381 31,353 0.3575 0.00%
2013-08-06 0 0.460 0.420 0.470 0.420 0.490 150,000 63,900 0.4260 0.381 0.348 0.390 0.348 0.406 180,882 0.3533 0.00%
2013-08-05 0 0.460 0.425 0.530 0.460 0.460 528,000 242,880 0.4600 0.381 0.352 0.440 0.381 0.381 636,706 0.3815 0.00%
2013-08-02 0 0.460 0.435 0.480 - - 0 0 - 0.381 0.361 0.398 - - 0 - 0.00%
2013-08-01 0 0.460 0.460 0.590 0.450 0.450 20,000 9,000 0.4500 0.381 0.381 0.489 0.373 0.373 24,118 0.3732 -3.16%
2013-07-31 0 0.475 0.440 0.480 0.440 0.475 308,000 137,490 0.4464 0.394 0.365 0.398 0.365 0.394 371,412 0.3702 6.74%
2013-07-30 0 0.445 0.410 0.445 0.420 0.445 128,000 54,510 0.4259 0.369 0.340 0.369 0.348 0.369 154,353 0.3532 3.49%
2013-07-29 0 0.430 0.405 0.430 - - 0 0 - 0.357 0.336 0.357 - - 0 - -3.37%
2013-07-26 0 0.445 0.420 0.445 - - 0 0 - 0.369 0.348 0.369 - - 0 - -1.11%
2013-07-25 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-24 0 0.450 0.420 0.450 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2013-07-23 0 0.450 0.420 0.450 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2013-07-22 0 0.450 0.420 0.450 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2013-07-19 0 0.450 0.420 0.450 0.450 0.450 100,000 45,000 0.4500 0.373 0.348 0.373 0.373 0.373 120,588 0.3732 2.27%
2013-07-18 0 0.440 0.400 0.440 0.420 0.440 36,000 15,560 0.4322 0.365 0.332 0.365 0.348 0.365 43,412 0.3584 4.76%
2013-07-17 0 0.420 0.400 0.425 0.400 0.420 216,000 87,140 0.4034 0.348 0.332 0.352 0.332 0.348 260,471 0.3345 -5.62%
2013-07-16 0 0.445 0.420 0.445 - - 0 0 - 0.369 0.348 0.369 - - 0 - -1.11%
2013-07-15 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-12 0 0.450 0.420 0.460 - - 0 0 - 0.373 0.348 0.381 - - 0 - 0.00%
2013-07-11 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-10 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-09 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-08 0 0.450 0.420 0.455 - - 0 0 - 0.373 0.348 0.377 - - 0 - 0.00%
2013-07-05 0 0.450 0.420 0.460 - - 0 0 - 0.373 0.348 0.381 - - 0 - 0.00%
2013-07-04 0 0.450 0.420 0.450 - - 400 160 0.4000 0.373 0.348 0.373 - - 482 0.3317 0.00%
2013-07-03 0 0.450 0.420 0.450 - - 0 0 - 0.373 0.348 0.373 - - 0 - -2.17%
2013-07-02 0 0.460 0.420 0.460 - - 0 0 - 0.381 0.348 0.381 - - 0 - 0.00%
2013-06-28 0 0.460 0.420 0.460 0.460 0.460 100,000 46,000 0.4600 0.381 0.348 0.381 0.381 0.381 120,588 0.3815 2.22%
2013-06-27 0 0.450 0.420 0.480 0.445 0.450 74,000 33,240 0.4492 0.373 0.348 0.398 0.369 0.373 89,235 0.3725 0.00%
2013-06-26 0 0.450 0.450 0.490 - - 0 0 - 0.373 0.373 0.406 - - 0 - 2.27%
2013-06-25 0 0.440 0.420 0.460 0.420 0.440 150,000 65,000 0.4333 0.365 0.348 0.381 0.348 0.365 180,882 0.3593 0.00%
2013-06-24 0 0.440 0.420 0.445 - - 0 0 - 0.365 0.348 0.369 - - 0 - 0.00%
2013-06-21 0 0.440 0.415 0.440 0.405 0.460 769,600 329,190 0.4277 0.365 0.344 0.365 0.336 0.381 928,047 0.3547 -10.20%
2013-06-20 0 0.490 0.460 0.490 0.470 0.490 170,000 80,800 0.4753 0.406 0.381 0.406 0.390 0.406 205,000 0.3941 0.00%
2013-06-19 0 0.490 0.445 0.490 0.480 0.490 320,000 155,600 0.4863 0.406 0.369 0.406 0.398 0.406 385,882 0.4032 4.26%
2013-06-18 0 0.470 0.460 0.500 0.445 0.470 997,600 450,164 0.4512 0.390 0.381 0.415 0.369 0.390 1,202,988 0.3742 5.62%
2013-06-17 0 0.445 0.440 0.445 0.445 0.460 642,000 293,090 0.4565 0.369 0.365 0.369 0.369 0.381 774,176 0.3786 -5.32%
2013-06-14 0 0.470 0.425 0.540 0.425 0.470 2,125,000 970,135 0.4565 0.390 0.352 0.448 0.352 0.390 2,562,500 0.3786 0.00%
2013-06-13 0 0.470 0.450 0.480 0.450 0.470 2,002,000 910,940 0.4550 0.390 0.373 0.398 0.373 0.390 2,414,176 0.3773 -2.08%
2013-06-11 0 0.480 0.410 0.480 0.450 0.480 74,000 35,280 0.4768 0.398 0.340 0.398 0.373 0.398 89,235 0.3954 6.67%
2013-06-10 0 0.450 0.430 0.450 0.445 0.450 742,000 330,200 0.4450 0.373 0.357 0.373 0.369 0.373 894,765 0.3690 0.00%
2013-06-07 0 0.450 0.420 0.450 0.380 0.450 1,530,000 636,810 0.4162 0.373 0.348 0.373 0.315 0.373 1,845,000 0.3452 7.14%
2013-06-06 0 0.420 0.390 0.425 0.340 0.420 1,868,000 727,300 0.3893 0.348 0.323 0.352 0.282 0.348 2,252,588 0.3229 6.33%
2013-06-05 0 0.395 0.340 0.395 0.305 0.395 2,166,400 798,678 0.3687 0.328 0.282 0.328 0.253 0.328 2,612,424 0.3057 -5.95%
2013-06-04 0 0.420 0.350 0.445 - - 0 0 - 0.348 0.290 0.369 - - 0 - 0.00%
2013-06-03 0 0.420 0.315 0.420 - - 0 0 - 0.348 0.261 0.348 - - 0 - 0.00%
2013-05-31 0 0.420 0.345 0.430 0.400 0.420 4,000 1,640 0.4100 0.348 0.286 0.357 0.332 0.348 4,824 0.3400 5.00%
2013-05-30 0 0.400 0.330 0.400 0.390 0.400 6,762,000 2,637,200 0.3900 0.332 0.274 0.332 0.323 0.332 8,154,176 0.3234 2.56%
2013-05-29 0 0.390 0.305 0.400 - - 0 0 - 0.323 0.253 0.332 - - 0 - 0.00%
2013-05-28 0 0.390 0.315 0.400 - - 0 0 - 0.323 0.261 0.332 - - 0 - 0.00%
2013-05-27 0 0.390 0.335 0.400 - - 0 0 - 0.323 0.278 0.332 - - 0 - 0.00%
2013-05-24 0 0.390 0.325 0.400 - - 0 0 - 0.323 0.270 0.332 - - 0 - 0.00%
2013-05-23 0 0.390 0.315 0.390 - - 0 0 - 0.323 0.261 0.323 - - 0 - 0.00%
2013-05-22 0 0.390 0.315 0.400 - - 0 0 - 0.323 0.261 0.332 - - 0 - 0.00%
2013-05-21 0 0.390 0.350 0.400 - - 0 0 - 0.323 0.290 0.332 - - 0 - 0.00%
2013-05-20 0 0.390 0.320 0.390 - - 0 0 - 0.323 0.265 0.323 - - 0 - 0.00%
2013-05-16 0 0.390 0.350 0.415 - - 0 0 - 0.323 0.290 0.344 - - 0 - 0.00%
2013-05-15 0 0.390 0.350 0.415 - - 0 0 - 0.323 0.290 0.344 - - 0 - 0.00%
2013-05-14 0 0.390 0.345 0.415 0.345 0.390 12,000 4,230 0.3525 0.323 0.286 0.344 0.286 0.323 14,471 0.2923 0.00%
2013-05-13 0 0.390 0.340 0.390 - - 0 0 - 0.323 0.282 0.323 - - 0 - 0.00%
2013-05-10 0 0.390 0.345 0.390 - - 0 0 - 0.323 0.286 0.323 - - 0 - 0.00%
2013-05-09 0 0.390 0.340 0.395 - - 0 0 - 0.323 0.282 0.328 - - 0 - 0.00%
2013-05-08 0 0.390 0.340 0.395 - - 0 0 - 0.323 0.282 0.328 - - 0 - 0.00%
2013-05-07 0 0.390 0.350 0.395 0.390 0.390 2,000 780 0.3900 0.323 0.290 0.328 0.323 0.323 2,412 0.3234 -2.50%
2013-05-06 0 0.400 0.350 0.420 - - 0 0 - 0.332 0.290 0.348 - - 0 - 0.00%
2013-05-03 0 0.400 0.350 0.430 - - 0 0 - 0.332 0.290 0.357 - - 0 - 0.00%
2013-05-02 0 0.400 0.350 0.420 - - 0 0 - 0.332 0.290 0.348 - - 0 - 0.00%
2013-04-30 0 0.400 0.340 0.400 0.400 0.400 2,000 800 0.4000 0.332 0.282 0.332 0.332 0.332 2,412 0.3317 5.26%
2013-04-29 0 0.380 0.350 0.380 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2013-04-26 0 0.380 0.345 0.385 - - 0 0 - 0.315 0.286 0.319 - - 0 - 0.00%
2013-04-25 0 0.380 0.355 0.380 0.355 0.380 71,000 25,520 0.3594 0.315 0.294 0.315 0.294 0.315 85,618 0.2981 -2.56%
2013-04-24 0 0.390 0.370 0.390 0.375 0.390 58,000 21,780 0.3755 0.323 0.307 0.323 0.311 0.323 69,941 0.3114 -2.50%
2013-04-23 0 0.400 0.375 0.400 - - 0 0 - 0.332 0.311 0.332 - - 0 - 0.00%
2013-04-22 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2013-04-19 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2013-04-18 0 0.400 0.370 0.445 - - 0 0 - 0.332 0.307 0.369 - - 0 - 0.00%
2013-04-17 0 0.400 0.360 0.400 - - 0 0 - 0.332 0.299 0.332 - - 0 - 0.00%
2013-04-16 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2013-04-15 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2013-04-12 0 0.400 0.370 0.415 - - 0 0 - 0.332 0.307 0.344 - - 0 - 0.00%
2013-04-11 0 0.400 0.375 0.415 - - 0 0 - 0.332 0.311 0.344 - - 0 - 0.00%
2013-04-10 0 0.400 0.370 0.425 - - 0 0 - 0.332 0.307 0.352 - - 0 - 0.00%
2013-04-09 0 0.400 0.370 0.420 - - 0 0 - 0.332 0.307 0.348 - - 0 - 0.00%
2013-04-08 0 0.400 0.370 0.430 - - 0 0 - 0.332 0.307 0.357 - - 0 - 0.00%
2013-04-05 0 0.400 0.370 0.435 - - 0 0 - 0.332 0.307 0.361 - - 0 - 0.00%
2013-04-03 0 0.400 0.370 0.435 - - 0 0 - 0.332 0.307 0.361 - - 0 - 0.00%
2013-04-02 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - -4.76%
2013-03-28 0 0.420 0.420 0.425 0.405 0.420 6,000 2,460 0.4100 0.348 0.348 0.352 0.336 0.348 7,235 0.3400 5.00%
2013-03-27 0 0.400 0.365 0.415 - - 0 0 - 0.332 0.303 0.344 - - 0 - 0.00%
2013-03-26 0 0.400 0.380 0.420 - - 0 0 - 0.332 0.315 0.348 - - 0 - 0.00%
2013-03-25 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2013-03-22 0 0.400 0.360 0.430 - - 0 0 - 0.332 0.299 0.357 - - 0 - 0.00%
2013-03-21 0 0.400 0.375 0.430 - - 0 0 - 0.332 0.311 0.357 - - 0 - 0.00%
2013-03-20 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2013-03-19 0 0.400 0.365 0.430 - - 0 0 - 0.332 0.303 0.357 - - 0 - 0.00%
2013-03-18 0 0.400 0.370 0.430 - - 0 0 - 0.332 0.307 0.357 - - 0 - 0.00%
2013-03-15 0 0.400 0.375 0.435 - - 0 0 - 0.332 0.311 0.361 - - 0 - 0.00%
2013-03-14 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2013-03-13 0 0.400 0.370 0.400 0.400 0.400 16,000 6,400 0.4000 0.332 0.307 0.332 0.332 0.332 19,294 0.3317 0.00%
2013-03-12 0 0.400 0.355 0.400 - - 1,600 544 0.3400 0.332 0.294 0.332 - - 1,929 0.2820 0.00%
2013-03-11 0 0.400 0.355 0.430 - - 0 0 - 0.332 0.294 0.357 - - 0 - 0.00%
2013-03-08 0 0.400 0.365 0.430 - - 0 0 - 0.332 0.303 0.357 - - 0 - 0.00%
2013-03-07 0 0.400 0.375 0.430 - - 0 0 - 0.332 0.311 0.357 - - 0 - 0.00%
2013-03-06 0 0.400 0.400 0.430 0.380 0.380 12,000 4,560 0.3800 0.332 0.332 0.357 0.315 0.315 14,471 0.3151 -1.23%
2013-03-05 0 0.405 0.365 0.410 0.375 0.405 6,000 2,360 0.3933 0.336 0.303 0.340 0.311 0.336 7,235 0.3262 -2.41%
2013-03-04 0 0.415 0.375 0.415 - - 0 0 - 0.344 0.311 0.344 - - 0 - 0.00%
2013-03-01 0 0.415 0.375 0.415 0.370 0.415 202,000 75,630 0.3744 0.344 0.311 0.344 0.307 0.344 243,588 0.3105 -1.19%
2013-02-28 0 0.420 0.375 0.430 - - 0 0 - 0.348 0.311 0.357 - - 0 - 0.00%
2013-02-27 0 0.420 0.375 0.430 - - 0 0 - 0.348 0.311 0.357 - - 0 - 0.00%
2013-02-26 0 0.420 0.365 0.430 - - 0 0 - 0.348 0.303 0.357 - - 0 - 0.00%
2013-02-25 0 0.420 0.400 0.430 0.390 0.420 21,600 8,484 0.3928 0.348 0.332 0.357 0.323 0.348 26,047 0.3257 -2.33%
2013-02-22 0 0.430 0.390 0.430 - - 0 0 - 0.357 0.323 0.357 - - 0 - 0.00%
2013-02-21 0 0.430 0.390 0.430 - - 0 0 - 0.357 0.323 0.357 - - 0 - 0.00%
2013-02-20 0 0.430 0.395 0.430 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2013-02-19 0 0.430 0.380 0.445 0.430 0.430 20,000 8,600 0.4300 0.357 0.315 0.369 0.357 0.357 24,118 0.3566 7.50%
2013-02-18 0 0.400 0.375 0.430 - - 0 0 - 0.332 0.311 0.357 - - 0 - 0.00%
2013-02-15 0 0.400 0.370 0.430 - - 0 0 - 0.332 0.307 0.357 - - 0 - 0.00%
2013-02-14 0 0.400 0.400 0.430 0.370 0.370 2,000 740 0.3700 0.332 0.332 0.357 0.307 0.307 2,412 0.3068 5.26%
2013-02-08 0 0.380 0.380 0.400 0.380 0.380 9,200 3,478 0.3780 0.315 0.315 0.332 0.315 0.315 11,094 0.3135 0.00%
2013-02-07 0 0.380 0.365 0.450 - - 0 0 - 0.315 0.303 0.373 - - 0 - 0.00%
2013-02-06 0 0.380 0.375 0.450 - - 0 0 - 0.315 0.311 0.373 - - 0 - 0.00%
2013-02-05 0 0.380 0.370 0.450 - - 0 0 - 0.315 0.307 0.373 - - 0 - 0.00%
2013-02-04 0 0.380 0.370 0.450 - - 0 0 - 0.315 0.307 0.373 - - 0 - 0.00%
2013-02-01 0 0.380 0.380 0.450 0.365 0.395 14,000 5,380 0.3843 0.315 0.315 0.373 0.303 0.328 16,882 0.3187 -1.30%
2013-01-31 0 0.385 0.370 0.400 - - 0 0 - 0.319 0.307 0.332 - - 0 - 0.00%
2013-01-30 0 0.385 0.360 0.400 - - 0 0 - 0.319 0.299 0.332 - - 0 - 0.00%
2013-01-29 0 0.385 0.360 0.400 - - 0 0 - 0.319 0.299 0.332 - - 0 - 0.00%
2013-01-28 0 0.385 0.355 0.395 - - 0 0 - 0.319 0.294 0.328 - - 0 - 0.00%
2013-01-25 0 0.385 0.365 0.385 - - 0 0 - 0.319 0.303 0.319 - - 0 - -1.28%
2013-01-24 0 0.390 0.370 0.390 0.365 0.390 26,000 9,620 0.3700 0.323 0.307 0.323 0.303 0.323 31,353 0.3068 -2.50%
2013-01-23 0 0.400 0.370 0.400 0.365 0.400 10,000 3,790 0.3790 0.332 0.307 0.332 0.303 0.332 12,059 0.3143 0.00%
2013-01-22 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2013-01-21 0 0.400 0.375 0.450 - - 0 0 - 0.332 0.311 0.373 - - 0 - 0.00%
2013-01-18 0 0.400 0.375 0.450 - - 0 0 - 0.332 0.311 0.373 - - 0 - 0.00%
2013-01-17 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2013-01-16 0 0.400 0.400 0.450 - - 0 0 - 0.332 0.332 0.373 - - 0 - 1.27%
2013-01-15 0 0.395 0.365 0.400 - - 84 33 0.3929 0.328 0.303 0.332 - - 101 0.3258 0.00%
2013-01-14 0 0.395 0.375 0.400 - - 0 0 - 0.328 0.311 0.332 - - 0 - 0.00%
2013-01-11 0 0.395 0.385 0.445 - - 0 0 - 0.328 0.319 0.369 - - 0 - 0.00%
2013-01-10 0 0.395 0.365 0.450 - - 0 0 - 0.328 0.303 0.373 - - 0 - 0.00%
2013-01-09 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2013-01-08 0 0.395 0.365 0.395 0.370 0.400 56,000 21,060 0.3761 0.328 0.303 0.328 0.307 0.332 67,529 0.3119 -1.25%
2013-01-07 0 0.400 0.375 0.400 - - 0 0 - 0.332 0.311 0.332 - - 0 - 0.00%
2013-01-04 0 0.400 0.375 0.400 0.370 0.400 7,866 2,983 0.3792 0.332 0.311 0.332 0.307 0.332 9,485 0.3145 0.00%
2013-01-03 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2013-01-02 0 0.400 0.375 0.400 - - 0 0 - 0.332 0.311 0.332 - - 0 - 0.00%
2012-12-31 0 0.400 0.400 0.470 - - 0 0 - 0.332 0.332 0.390 - - 0 - 2.56%
2012-12-28 0 0.390 0.365 0.390 0.360 0.390 4,000 1,500 0.3750 0.323 0.303 0.323 0.299 0.323 4,824 0.3110 -2.50%
2012-12-27 0 0.400 0.400 0.465 0.370 0.400 26,000 9,680 0.3723 0.332 0.332 0.386 0.307 0.332 31,353 0.3087 2.56%
2012-12-24 0 0.390 0.350 0.460 - - 0 0 - 0.323 0.290 0.381 - - 0 - 0.00%
2012-12-21 0 0.390 0.380 0.400 0.385 0.400 248,000 96,740 0.3901 0.323 0.315 0.332 0.319 0.332 299,059 0.3235 -2.50%
2012-12-20 0 0.400 0.395 0.400 0.400 0.455 440,000 181,300 0.4120 0.332 0.328 0.332 0.332 0.377 530,588 0.3417 0.00%
2012-12-19 0 0.400 0.375 0.410 - - 0 0 - 0.332 0.311 0.340 - - 0 - 0.00%
2012-12-18 0 0.400 0.385 0.405 0.400 0.400 14,000 5,600 0.4000 0.332 0.319 0.336 0.332 0.332 16,882 0.3317 -2.44%
2012-12-17 0 0.410 0.375 0.410 - - 0 0 - 0.340 0.311 0.340 - - 0 - -1.20%
2012-12-14 0 0.415 0.375 0.415 - - 0 0 - 0.344 0.311 0.344 - - 0 - -1.19%
2012-12-13 0 0.420 0.375 0.420 0.390 0.420 42,332 17,319 0.4091 0.348 0.311 0.348 0.323 0.348 51,047 0.3393 0.00%
2012-12-12 0 0.420 0.405 0.420 - - 0 0 - 0.348 0.336 0.348 - - 0 - 0.00%
2012-12-11 0 0.420 0.370 0.450 0.420 0.420 40,000 16,800 0.4200 0.348 0.307 0.373 0.348 0.348 48,235 0.3483 2.44%
2012-12-10 0 0.410 0.375 0.420 - - 366 124 0.3388 0.340 0.311 0.348 - - 441 0.2810 0.00%
2012-12-07 0 0.410 0.380 0.420 - - 0 0 - 0.340 0.315 0.348 - - 0 - 0.00%
2012-12-06 0 0.410 0.370 0.420 - - 0 0 - 0.340 0.307 0.348 - - 0 - 0.00%
2012-12-05 0 0.410 0.380 0.480 - - 0 0 - 0.340 0.315 0.398 - - 0 - 0.00%
2012-12-04 0 0.410 0.385 0.475 - - 0 0 - 0.340 0.319 0.394 - - 0 - 0.00%
2012-12-03 0 0.410 0.385 0.410 - - 0 0 - 0.340 0.319 0.340 - - 0 - 0.00%
2012-11-30 0 0.410 0.410 0.420 0.405 0.405 10,000 4,050 0.4050 0.340 0.340 0.348 0.336 0.336 12,059 0.3359 1.23%
2012-11-29 0 0.405 0.375 0.485 0.400 0.405 54,000 21,810 0.4039 0.336 0.311 0.402 0.332 0.336 65,118 0.3349 1.25%
2012-11-28 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-11-27 0 0.400 0.390 0.400 - - 0 0 - 0.332 0.323 0.332 - - 0 - -1.23%
2012-11-26 0 0.405 0.395 0.405 0.400 0.410 122,000 48,820 0.4002 0.336 0.328 0.336 0.332 0.340 147,118 0.3318 1.25%
2012-11-23 0 0.400 0.395 0.405 0.400 0.410 76,018 30,486 0.4010 0.332 0.328 0.336 0.332 0.340 91,669 0.3326 -2.44%
2012-11-22 0 0.410 0.390 0.410 0.390 0.410 28,000 11,000 0.3929 0.340 0.323 0.340 0.323 0.340 33,765 0.3258 1.23%
2012-11-21 0 0.405 0.385 0.405 - - 0 0 - 0.336 0.319 0.336 - - 0 - -1.22%
2012-11-20 0 0.410 0.385 0.415 - - 0 0 - 0.340 0.319 0.344 - - 0 - 0.00%
2012-11-19 0 0.410 0.400 0.410 0.400 0.420 110,000 44,120 0.4011 0.340 0.332 0.340 0.332 0.348 132,647 0.3326 2.50%
2012-11-16 0 0.400 0.385 0.415 0.400 0.415 64,000 25,650 0.4008 0.332 0.319 0.344 0.332 0.344 77,176 0.3324 -6.98%
2012-11-15 0 0.430 0.430 0.435 0.410 0.410 20,000 8,200 0.4100 0.357 0.357 0.361 0.340 0.340 24,118 0.3400 2.38%
2012-11-14 0 0.420 0.400 0.450 - - 0 0 - 0.348 0.332 0.373 - - 0 - 0.00%
2012-11-13 0 0.420 0.400 0.475 - - 0 0 - 0.348 0.332 0.394 - - 0 - 0.00%
2012-11-12 0 0.420 0.400 0.430 - - 0 0 - 0.348 0.332 0.357 - - 0 - 0.00%
2012-11-09 0 0.420 0.370 0.420 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2012-11-08 0 0.420 0.400 0.430 - - 0 0 - 0.348 0.332 0.357 - - 0 - 0.00%
2012-11-07 0 0.420 0.370 0.430 - - 0 0 - 0.348 0.307 0.357 - - 0 - 0.00%
2012-11-06 0 0.420 0.400 0.430 - - 0 0 - 0.348 0.332 0.357 - - 0 - 0.00%
2012-11-05 0 0.420 0.400 0.475 - - 0 0 - 0.348 0.332 0.394 - - 0 - 0.00%
2012-11-02 0 0.420 0.410 0.430 0.410 0.410 3,200 1,288 0.4025 0.348 0.340 0.357 0.340 0.340 3,859 0.3338 -2.33%
2012-11-01 0 0.430 0.400 0.450 - - 0 0 - 0.357 0.332 0.373 - - 0 - 0.00%
2012-10-31 0 0.430 0.430 0.480 0.420 0.420 2,665 1,112 0.4173 0.357 0.357 0.398 0.348 0.348 3,214 0.3460 2.38%
2012-10-30 0 0.420 0.400 0.420 - - 0 0 - 0.348 0.332 0.348 - - 0 - 0.00%
2012-10-29 0 0.420 0.400 0.420 - - 0 0 - 0.348 0.332 0.348 - - 0 - 0.00%
2012-10-26 0 0.420 0.400 0.420 - - 0 0 - 0.348 0.332 0.348 - - 0 - 0.00%
2012-10-25 0 0.420 0.400 0.420 0.400 0.420 162,000 64,840 0.4002 0.348 0.332 0.348 0.332 0.348 195,353 0.3319 0.00%
2012-10-24 0 0.420 0.400 0.435 - - 0 0 - 0.348 0.332 0.361 - - 0 - 0.00%
2012-10-22 0 0.420 0.400 0.420 - - 0 0 - 0.348 0.332 0.348 - - 0 - 0.00%
2012-10-19 0 0.420 0.375 0.420 - - 0 0 - 0.348 0.311 0.348 - - 0 - -2.33%
2012-10-18 0 0.430 0.385 0.430 - - 0 0 - 0.357 0.319 0.357 - - 0 - 0.00%
2012-10-17 0 0.430 0.375 0.430 - - 0 0 - 0.357 0.311 0.357 - - 0 - 0.00%
2012-10-16 0 0.430 0.380 0.430 0.430 0.430 2,000 860 0.4300 0.357 0.315 0.357 0.357 0.357 2,412 0.3566 4.88%
2012-10-15 0 0.410 0.380 0.460 - - 0 0 - 0.340 0.315 0.381 - - 0 - 0.00%
2012-10-12 0 0.410 0.370 0.425 0.390 0.410 47,600 19,192 0.4032 0.340 0.307 0.352 0.323 0.340 57,400 0.3344 3.80%
2012-10-11 0 0.395 0.380 0.400 - - 400 144 0.3600 0.328 0.315 0.332 - - 482 0.2985 0.00%
2012-10-10 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-10-09 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-10-08 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-10-05 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-10-04 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-10-03 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-09-28 0 0.395 0.395 0.400 - - 0 0 - 0.328 0.328 0.332 - - 0 - 2.60%
2012-09-27 0 0.385 0.380 0.400 - - 0 0 - 0.319 0.315 0.332 - - 0 - 0.00%
2012-09-26 0 0.385 0.380 0.385 - - 0 0 - 0.319 0.315 0.319 - - 0 - -2.53%
2012-09-25 0 0.395 0.380 0.395 - - 0 0 - 0.328 0.315 0.328 - - 0 - 0.00%
2012-09-24 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-09-21 0 0.395 0.380 0.400 0.395 0.395 5,344,600 2,111,072 0.3950 0.328 0.315 0.332 0.328 0.328 6,444,959 0.3276 1.28%
2012-09-20 0 0.390 0.380 0.400 - - 6,001,000 2,340,390 0.3900 0.323 0.315 0.332 - - 7,236,500 0.3234 0.00%
2012-09-19 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-09-18 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-09-17 0 0.390 0.390 0.400 0.380 0.395 16,000 6,110 0.3819 0.323 0.323 0.332 0.315 0.328 19,294 0.3167 -1.27%
2012-09-14 0 0.395 0.380 0.400 - - 0 0 - 0.328 0.315 0.332 - - 0 - 0.00%
2012-09-13 0 0.395 0.365 0.400 0.365 0.395 49,000 18,420 0.3759 0.328 0.303 0.332 0.303 0.328 59,088 0.3117 1.28%
2012-09-12 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.323 0.315 0.323 0.323 0.323 36,176 0.3234 0.00%
2012-09-11 0 0.390 0.350 0.390 - - 0 0 - 0.323 0.290 0.323 - - 0 - -2.50%
2012-09-10 0 0.400 0.355 0.400 - - 0 0 - 0.332 0.294 0.332 - - 0 - 0.00%
2012-09-07 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-09-06 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-09-05 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-09-04 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-09-03 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-08-31 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.332 0.315 0.332 0.332 0.332 4,824 0.3317 2.56%
2012-08-30 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-29 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-28 0 0.390 0.380 0.400 - - 200 72 0.3600 0.323 0.315 0.332 - - 241 0.2985 0.00%
2012-08-27 0 0.390 0.370 0.400 - - 0 0 - 0.323 0.307 0.332 - - 0 - 0.00%
2012-08-24 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-23 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-22 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-21 0 0.390 0.380 0.390 - - 0 0 - 0.323 0.315 0.323 - - 0 - 0.00%
2012-08-20 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-17 0 0.390 0.375 0.400 - - 0 0 - 0.323 0.311 0.332 - - 0 - 0.00%
2012-08-16 0 0.390 0.380 0.400 - - 0 0 - 0.323 0.315 0.332 - - 0 - 0.00%
2012-08-15 0 0.390 0.370 0.390 - - 0 0 - 0.323 0.307 0.323 - - 0 - 0.00%
2012-08-14 0 0.390 0.350 0.400 - - 0 0 - 0.323 0.290 0.332 - - 0 - 0.00%
2012-08-13 0 0.390 0.355 0.400 - - 0 0 - 0.323 0.294 0.332 - - 0 - 0.00%
2012-08-10 0 0.390 0.365 0.400 - - 0 0 - 0.323 0.303 0.332 - - 0 - 0.00%
2012-08-09 0 0.390 0.365 0.400 - - 0 0 - 0.323 0.303 0.332 - - 0 - 0.00%
2012-08-08 0 0.390 0.380 0.395 0.380 0.390 27,600 10,476 0.3796 0.323 0.315 0.328 0.315 0.323 33,282 0.3148 -2.50%
2012-08-07 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-08-06 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-08-03 0 0.400 0.380 0.420 - - 0 0 - 0.332 0.315 0.348 - - 0 - 0.00%
2012-08-02 0 0.400 0.380 0.425 - - 0 0 - 0.332 0.315 0.352 - - 0 - 0.00%
2012-08-01 0 0.400 0.390 0.400 0.390 0.400 78,000 30,460 0.3905 0.332 0.323 0.332 0.323 0.332 94,059 0.3238 -6.98%
2012-07-31 0 0.430 0.380 0.430 0.400 0.430 50,000 20,180 0.4036 0.357 0.315 0.357 0.332 0.357 60,294 0.3347 7.50%
2012-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.332 0.311 0.332 - - 0 - 0.00%
2012-07-27 0 0.400 0.375 0.400 0.380 0.400 62,000 23,600 0.3806 0.332 0.311 0.332 0.315 0.332 74,765 0.3157 0.00%
2012-07-26 0 0.400 0.380 0.400 0.380 0.400 50,000 19,160 0.3832 0.332 0.315 0.332 0.315 0.332 60,294 0.3178 0.00%
2012-07-25 0 0.400 0.375 0.410 0.400 0.400 100,000 40,000 0.4000 0.332 0.311 0.340 0.332 0.332 120,588 0.3317 0.00%
2012-07-24 0 0.400 0.340 0.430 0.340 0.400 146,000 53,560 0.3668 0.332 0.282 0.357 0.282 0.332 176,059 0.3042 0.00%
2012-07-23 0 0.400 0.380 0.425 - - 0 0 - 0.332 0.315 0.352 - - 0 - 0.00%
2012-07-20 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-07-19 0 0.400 0.380 0.420 - - 0 0 - 0.332 0.315 0.348 - - 0 - 0.00%
2012-07-18 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-07-17 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-07-16 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-07-13 0 0.400 0.380 0.430 0.400 0.400 38,000 15,200 0.4000 0.332 0.315 0.357 0.332 0.332 45,824 0.3317 0.00%
2012-07-12 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-07-11 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-07-10 0 0.400 0.380 0.425 - - 0 0 - 0.332 0.315 0.352 - - 0 - 0.00%
2012-07-09 0 0.400 0.380 0.430 - - 0 0 - 0.332 0.315 0.357 - - 0 - 0.00%
2012-07-06 0 0.400 0.380 0.410 0.395 0.400 652,000 260,500 0.3995 0.332 0.315 0.340 0.328 0.332 786,235 0.3313 0.00%
2012-07-05 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-07-04 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-07-03 0 0.400 0.380 0.400 0.380 0.400 10,000 3,840 0.3840 0.332 0.315 0.332 0.315 0.332 12,059 0.3184 0.00%
2012-06-29 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-06-28 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-06-27 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-06-26 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-06-25 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-06-22 0 0.400 0.345 0.400 0.400 0.400 2,000 800 0.4000 0.332 0.286 0.332 0.332 0.332 2,412 0.3317 5.26%
2012-06-21 0 0.380 0.375 0.420 0.380 0.380 730,000 277,400 0.3800 0.315 0.311 0.348 0.315 0.315 880,294 0.3151 -5.00%
2012-06-20 0 0.400 0.400 0.420 0.375 0.375 1,000,000 375,000 0.3750 0.332 0.332 0.348 0.311 0.311 1,205,882 0.3110 0.00%
2012-06-19 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2012-06-18 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2012-06-15 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2012-06-14 0 0.400 0.370 0.420 - - 0 0 - 0.332 0.307 0.348 - - 0 - 0.00%
2012-06-13 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2012-06-12 0 0.400 0.370 0.420 - - 0 0 - 0.332 0.307 0.348 - - 0 - 0.00%
2012-06-11 0 0.400 0.370 0.430 - - 800 292 0.3650 0.332 0.307 0.357 - - 965 0.3027 0.00%
2012-06-08 0 0.400 0.370 0.420 - - 0 0 - 0.332 0.307 0.348 - - 0 - 0.00%
2012-06-07 0 0.400 0.370 0.420 - - 0 0 - 0.332 0.307 0.348 - - 0 - 0.00%
2012-06-06 0 0.400 0.370 0.415 - - 0 0 - 0.332 0.307 0.344 - - 0 - 0.00%
2012-06-05 0 0.400 0.370 0.420 0.400 0.400 1,000,000 400,000 0.4000 0.332 0.307 0.348 0.332 0.332 1,205,882 0.3317 2.56%
2012-06-04 0 0.390 0.360 0.420 - - 0 0 - 0.323 0.299 0.348 - - 0 - 0.00%
2012-06-01 0 0.390 0.390 0.425 0.380 0.380 1,010,000 383,800 0.3800 0.323 0.323 0.352 0.315 0.315 1,217,941 0.3151 -2.50%
2012-05-31 0 0.400 0.345 0.440 0.380 0.400 180,000 69,200 0.3844 0.332 0.286 0.365 0.315 0.332 217,059 0.3188 5.26%
2012-05-30 0 0.380 0.360 0.380 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2012-05-29 0 0.380 0.380 0.400 0.370 0.370 6,000 2,220 0.3700 0.315 0.315 0.332 0.307 0.307 7,235 0.3068 2.70%
2012-05-28 0 0.370 0.355 0.380 - - 0 0 - 0.307 0.294 0.315 - - 0 - 0.00%
2012-05-25 0 0.370 0.355 0.380 0.370 0.370 30,000 11,100 0.3700 0.307 0.294 0.315 0.307 0.307 36,176 0.3068 2.78%
2012-05-24 0 0.360 0.360 0.380 0.360 0.380 352,000 130,360 0.3703 0.299 0.299 0.315 0.299 0.315 424,471 0.3071 -5.26%
2012-05-23 0 0.380 0.355 0.400 - - 0 0 - 0.315 0.294 0.332 - - 0 - 0.00%
2012-05-22 0 0.380 0.355 0.385 - - 0 0 - 0.315 0.294 0.319 - - 0 - 0.00%
2012-05-21 0 0.380 0.355 0.380 - - 0 0 - 0.315 0.294 0.315 - - 0 - 0.00%
2012-05-18 0 0.380 0.350 0.380 0.340 0.380 69,332 24,586 0.3546 0.315 0.290 0.315 0.282 0.315 83,606 0.2941 0.00%
2012-05-17 0 0.380 0.345 0.380 0.360 0.380 96,000 36,160 0.3767 0.315 0.286 0.315 0.299 0.315 115,765 0.3124 0.00%
2012-05-16 0 0.380 0.345 0.380 0.330 0.400 218,004 78,431 0.3598 0.315 0.286 0.315 0.274 0.332 262,887 0.2983 1.33%
2012-05-15 0 0.375 0.340 0.385 - - 0 0 - 0.311 0.282 0.319 - - 0 - 0.00%
2012-05-14 0 0.375 0.340 0.400 - - 0 0 - 0.311 0.282 0.332 - - 0 - 0.00%
2012-05-11 0 0.375 0.350 0.390 - - 0 0 - 0.311 0.290 0.323 - - 0 - 0.00%
2012-05-10 0 0.375 0.340 0.390 - - 0 0 - 0.311 0.282 0.323 - - 0 - 0.00%
2012-05-09 0 0.375 0.350 0.375 - - 0 0 - 0.311 0.290 0.311 - - 0 - -1.32%
2012-05-08 0 0.380 0.345 0.390 - - 0 0 - 0.315 0.286 0.323 - - 0 - 0.00%
2012-05-07 0 0.380 0.375 0.385 0.350 0.380 1,048,400 390,472 0.3724 0.315 0.311 0.319 0.290 0.315 1,264,247 0.3089 -2.56%
2012-05-04 0 0.390 0.355 0.390 - - 0 0 - 0.323 0.294 0.323 - - 0 - -1.27%
2012-05-03 0 0.395 0.370 0.395 - - 0 0 - 0.328 0.307 0.328 - - 0 - 0.00%
2012-05-02 0 0.395 0.365 0.395 - - 700 276 0.3943 0.328 0.303 0.328 - - 844 0.3270 0.00%
2012-04-30 0 0.395 0.365 0.400 0.370 0.395 1,002,800 371,086 0.3700 0.328 0.303 0.332 0.307 0.328 1,209,259 0.3069 2.60%
2012-04-27 0 0.385 0.365 0.395 - - 0 0 - 0.319 0.303 0.328 - - 0 - 0.00%
2012-04-26 0 0.385 0.355 0.395 - - 0 0 - 0.319 0.294 0.328 - - 0 - 0.00%
2012-04-25 0 0.385 0.355 0.385 - - 0 0 - 0.319 0.294 0.319 - - 0 - 0.00%
2012-04-24 0 0.385 0.360 0.385 - - 0 0 - 0.319 0.299 0.319 - - 0 - -1.28%
2012-04-23 0 0.390 0.365 0.395 0.365 0.390 4,000 1,510 0.3775 0.323 0.303 0.328 0.303 0.323 4,824 0.3130 0.00%
2012-04-20 0 0.390 0.355 0.390 - - 0 0 - 0.323 0.294 0.323 - - 0 - 0.00%
2012-04-19 0 0.390 0.365 0.390 - - 0 0 - 0.323 0.303 0.323 - - 0 - -2.50%
2012-04-18 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-04-17 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-04-16 0 0.400 0.375 0.400 0.375 0.400 784,000 294,320 0.3754 0.332 0.311 0.332 0.311 0.332 945,412 0.3113 0.00%
2012-04-13 0 0.400 0.380 0.400 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2012-04-12 0 0.400 0.370 0.400 0.375 0.400 741,000 277,990 0.3752 0.332 0.307 0.332 0.311 0.332 893,559 0.3111 0.00%
2012-04-11 0 0.400 0.370 0.400 0.365 0.400 1,334,400 488,780 0.3663 0.332 0.307 0.332 0.303 0.332 1,609,129 0.3038 0.00%
2012-04-10 0 0.400 0.360 0.400 - - 0 0 - 0.332 0.299 0.332 - - 0 - 0.00%
2012-04-05 0 0.400 0.360 0.400 - - 0 0 - 0.332 0.299 0.332 - - 0 - 0.00%
2012-04-03 0 0.400 0.365 0.400 - - 0 0 - 0.332 0.303 0.332 - - 0 - 0.00%
2012-04-02 0 0.400 0.365 0.430 - - 0 0 - 0.332 0.303 0.357 - - 0 - 0.00%
2012-03-30 0 0.400 0.355 0.400 0.400 0.400 4,000 1,600 0.4000 0.332 0.294 0.332 0.332 0.332 4,824 0.3317 0.00%
2012-03-29 0 0.400 0.375 0.400 0.395 0.400 90,000 35,800 0.3978 0.332 0.311 0.332 0.328 0.332 108,529 0.3299 1.27%
2012-03-28 0 0.395 0.375 0.395 0.360 0.395 222,800 83,622 0.3753 0.328 0.311 0.328 0.299 0.328 268,671 0.3112 -1.25%
2012-03-27 0 0.400 0.385 0.400 0.350 0.400 516,000 184,820 0.3582 0.332 0.319 0.332 0.290 0.332 622,235 0.2970 -2.44%
2012-03-26 0 0.410 0.355 0.425 - - 0 0 - 0.340 0.294 0.352 - - 0 - 0.00%
2012-03-23 0 0.410 0.370 0.420 - - 0 0 - 0.340 0.307 0.348 - - 0 - 0.00%
2012-03-22 0 0.410 0.375 0.410 0.370 0.410 302,000 113,820 0.3769 0.340 0.311 0.340 0.307 0.340 364,176 0.3125 -3.53%
2012-03-21 0 0.425 0.385 0.435 - - 0 0 - 0.352 0.319 0.361 - - 0 - 0.00%
2012-03-20 0 0.425 0.385 0.450 - - 0 0 - 0.352 0.319 0.373 - - 0 - 0.00%
2012-03-19 0 0.425 0.395 0.450 - - 0 0 - 0.352 0.328 0.373 - - 0 - 0.00%
2012-03-16 0 0.425 0.385 0.450 - - 0 0 - 0.352 0.319 0.373 - - 0 - 0.00%
2012-03-15 0 0.425 0.425 0.455 0.415 0.415 94,000 39,010 0.4150 0.352 0.352 0.377 0.344 0.344 113,353 0.3441 1.19%
2012-03-14 0 0.420 0.420 0.425 0.400 0.400 36,000 14,400 0.4000 0.348 0.348 0.352 0.332 0.332 43,412 0.3317 0.00%
2012-03-13 0 0.420 0.395 0.455 - - 0 0 - 0.348 0.328 0.377 - - 0 - 0.00%
2012-03-12 0 0.420 0.385 0.435 0.385 0.420 4,000 1,610 0.4025 0.348 0.319 0.361 0.319 0.348 4,824 0.3338 1.20%
2012-03-09 0 0.415 0.400 0.420 0.400 0.420 2,079,200 851,502 0.4095 0.344 0.332 0.348 0.332 0.348 2,507,271 0.3396 -3.49%
2012-03-08 0 0.430 0.390 0.440 - - 0 0 - 0.357 0.323 0.365 - - 0 - 0.00%
2012-03-07 0 0.430 0.390 0.440 - - 0 0 - 0.357 0.323 0.365 - - 0 - 0.00%
2012-03-06 0 0.430 0.395 0.440 - - 0 0 - 0.357 0.328 0.365 - - 0 - 0.00%
2012-03-05 0 0.430 0.395 0.440 - - 0 0 - 0.357 0.328 0.365 - - 0 - 0.00%
2012-03-02 0 0.430 0.430 0.440 0.390 0.410 40,000 16,360 0.4090 0.357 0.357 0.365 0.323 0.340 48,235 0.3392 -2.27%
2012-03-01 0 0.440 0.410 0.455 - - 0 0 - 0.365 0.340 0.377 - - 0 - 0.00%
2012-02-29 0 0.440 0.440 0.450 - - 0 0 - 0.365 0.365 0.373 - - 0 - 4.76%
2012-02-28 0 0.420 0.415 0.430 0.405 0.425 2,792,000 1,158,510 0.4149 0.348 0.344 0.357 0.336 0.352 3,366,824 0.3441 5.00%
2012-02-27 0 0.400 0.395 0.425 0.380 0.420 342,000 137,650 0.4025 0.332 0.328 0.352 0.315 0.348 412,412 0.3338 -6.98%
2012-02-24 0 0.430 0.420 0.455 - - 0 0 - 0.357 0.348 0.377 - - 0 - 0.00%
2012-02-23 0 0.430 0.430 0.450 0.420 0.420 66,000 27,720 0.4200 0.357 0.357 0.373 0.348 0.348 79,588 0.3483 0.00%
2012-02-22 0 0.430 0.430 0.445 0.410 0.430 184,200 76,647 0.4161 0.357 0.357 0.369 0.340 0.357 222,124 0.3451 -1.15%
2012-02-21 0 0.435 0.415 0.450 - - 50,000 21,750 0.4350 0.361 0.344 0.373 - - 60,294 0.3607 0.00%
2012-02-20 0 0.435 0.435 0.455 0.425 0.425 20,000 8,500 0.4250 0.361 0.361 0.377 0.352 0.352 24,118 0.3524 0.00%
2012-02-17 0 0.435 0.435 0.455 0.435 0.435 20,000 8,700 0.4350 0.361 0.361 0.377 0.361 0.361 24,118 0.3607 -1.14%
2012-02-16 0 0.440 0.430 0.455 - - 0 0 - 0.365 0.357 0.377 - - 0 - 0.00%
2012-02-15 0 0.440 0.440 0.470 0.430 0.430 20,000 8,600 0.4300 0.365 0.365 0.390 0.357 0.357 24,118 0.3566 0.00%
2012-02-14 0 0.440 0.415 0.470 - - 0 0 - 0.365 0.344 0.390 - - 0 - 0.00%
2012-02-13 0 0.440 0.420 0.480 - - 0 0 - 0.365 0.348 0.398 - - 0 - 0.00%
2012-02-10 0 0.440 0.425 0.440 - - 0 0 - 0.365 0.352 0.365 - - 0 - -4.35%
2012-02-09 0 0.460 0.435 0.460 - - 0 0 - 0.381 0.361 0.381 - - 0 - -2.13%
2012-02-08 0 0.470 0.450 0.470 0.420 0.470 374,000 163,530 0.4372 0.390 0.373 0.390 0.348 0.390 451,000 0.3626 5.62%
2012-02-07 0 0.445 0.425 0.460 0.420 0.445 141,000 61,905 0.4390 0.369 0.352 0.381 0.348 0.369 170,029 0.3641 0.00%
2012-02-06 0 0.445 0.420 0.445 0.445 0.445 201,200 89,480 0.4447 0.369 0.348 0.369 0.369 0.369 242,624 0.3688 1.14%
2012-02-03 0 0.440 0.440 0.465 0.420 0.420 9,000 3,763 0.4181 0.365 0.365 0.386 0.348 0.348 10,853 0.3467 -2.22%
2012-02-02 0 0.450 0.420 0.450 - - 0 0 - 0.373 0.348 0.373 - - 0 - -5.26%
2012-02-01 0 0.475 0.430 0.475 0.445 0.475 110,000 49,250 0.4477 0.394 0.357 0.394 0.369 0.394 132,647 0.3713 13.10%
2012-01-31 0 0.420 0.400 0.420 0.405 0.420 68,400 27,746 0.4056 0.348 0.332 0.348 0.336 0.348 82,482 0.3364 -2.33%
2012-01-30 0 0.430 0.405 0.430 0.390 0.430 50,000 20,420 0.4084 0.357 0.336 0.357 0.323 0.357 60,294 0.3387 6.17%
2012-01-27 0 0.405 0.405 0.445 - - 0 0 - 0.336 0.336 0.369 - - 0 - 1.25%
2012-01-26 0 0.400 0.390 0.420 0.400 0.400 20,000 8,000 0.4000 0.332 0.323 0.348 0.332 0.332 24,118 0.3317 -1.23%
2012-01-20 0 0.405 0.370 0.445 - - 0 0 - 0.336 0.307 0.369 - - 0 - 0.00%
2012-01-19 0 0.405 0.380 0.420 - - 0 0 - 0.336 0.315 0.348 - - 0 - 0.00%
2012-01-18 0 0.405 0.385 0.405 0.390 0.405 202,000 79,810 0.3951 0.336 0.319 0.336 0.323 0.336 243,588 0.3276 -3.57%
2012-01-17 0 0.420 0.385 0.420 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2012-01-16 0 0.420 0.390 0.420 0.380 0.420 24,000 9,540 0.3975 0.348 0.323 0.348 0.315 0.348 28,941 0.3296 0.00%
2012-01-13 0 0.420 0.395 0.420 0.395 0.430 16,000 6,500 0.4063 0.348 0.328 0.348 0.328 0.357 19,294 0.3369 1.20%
2012-01-12 0 0.415 0.405 0.420 0.395 0.415 152,000 60,580 0.3986 0.344 0.336 0.348 0.328 0.344 183,294 0.3305 2.47%
2012-01-11 0 0.405 0.405 0.425 0.385 0.400 286,000 112,560 0.3936 0.336 0.336 0.352 0.319 0.332 344,882 0.3264 1.25%
2012-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.332 0.307 0.332 - - 0 - 0.00%
2012-01-09 0 0.400 0.370 0.420 0.400 0.400 36,000 14,400 0.4000 0.332 0.307 0.348 0.332 0.332 43,412 0.3317 0.00%
2012-01-06 0 0.400 0.360 0.400 - - 0 0 - 0.332 0.299 0.332 - - 0 - 0.00%
2012-01-05 0 0.400 0.380 0.400 0.390 0.400 104,000 40,600 0.3904 0.332 0.315 0.332 0.323 0.332 125,412 0.3237 -2.44%
2012-01-04 0 0.410 0.385 0.410 0.385 0.410 12,000 4,670 0.3892 0.340 0.319 0.340 0.319 0.340 14,471 0.3227 -1.20%
2012-01-03 0 0.415 0.400 0.415 - - 0 0 - 0.344 0.332 0.344 - - 0 - -1.19%
2011-12-30 0 0.420 0.400 0.420 0.425 0.425 4,000 1,650 0.4125 0.348 0.332 0.348 0.352 0.352 4,824 0.3421 -1.18%
2011-12-29 0 0.425 0.405 0.425 0.400 0.425 256,800 104,988 0.4088 0.352 0.336 0.352 0.332 0.352 309,671 0.3390 0.00%
2011-12-28 0 0.425 0.395 0.425 - - 0 0 - 0.352 0.328 0.352 - - 0 - 0.00%
2011-12-23 0 0.425 0.410 0.425 - - 0 0 - 0.352 0.340 0.352 - - 0 - -1.16%
2011-12-22 0 0.430 0.430 0.435 0.410 0.415 60,000 24,700 0.4117 0.357 0.357 0.361 0.340 0.344 72,353 0.3414 -2.27%
2011-12-21 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - 0.00%
2011-12-20 0 0.440 0.410 0.450 0.400 0.475 614,000 279,180 0.4547 0.365 0.340 0.373 0.332 0.394 740,412 0.3771 0.00%
2011-12-19 0 0.440 0.410 0.440 0.440 0.440 10,000 4,400 0.4400 0.365 0.340 0.365 0.365 0.365 12,059 0.3649 0.00%
2011-12-16 0 0.440 0.430 0.440 0.430 0.440 432,000 186,070 0.4307 0.365 0.357 0.365 0.357 0.365 520,941 0.3572 0.00%
2011-12-15 0 0.440 0.420 0.450 0.425 0.440 158,000 67,680 0.4284 0.365 0.348 0.373 0.352 0.365 190,529 0.3552 -2.22%
2011-12-14 0 0.450 0.435 0.450 - - 0 0 - 0.373 0.361 0.373 - - 0 - 0.00%
2011-12-13 0 0.450 0.440 0.450 - - 0 0 - 0.373 0.365 0.373 - - 0 - -4.26%
2011-12-12 0 0.470 0.450 0.470 0.450 0.470 40,000 18,200 0.4550 0.390 0.373 0.390 0.373 0.390 48,235 0.3773 0.00%
2011-12-09 0 0.470 0.440 0.470 0.470 0.470 20,000 9,400 0.4700 0.390 0.365 0.390 0.390 0.390 24,118 0.3898 0.00%
2011-12-08 0 0.470 0.420 0.470 0.405 0.470 1,686,000 714,720 0.4239 0.390 0.348 0.390 0.336 0.390 2,033,118 0.3515 9.30%
2011-12-07 0 0.430 0.425 0.430 0.420 0.430 184,000 78,220 0.4251 0.357 0.352 0.357 0.348 0.357 221,882 0.3525 1.18%
2011-12-06 0 0.425 0.390 0.440 - - 0 0 - 0.352 0.323 0.365 - - 0 - 0.00%
2011-12-05 0 0.425 0.390 0.425 - - 0 0 - 0.352 0.323 0.352 - - 0 - -2.30%
2011-12-02 0 0.435 0.390 0.440 - - 0 0 - 0.361 0.323 0.365 - - 0 - 0.00%
2011-12-01 0 0.435 0.405 0.440 - - 0 0 - 0.361 0.336 0.365 - - 0 - 0.00%
2011-11-30 0 0.435 0.400 0.435 0.440 0.440 2,000 880 0.4400 0.361 0.332 0.361 0.365 0.365 2,412 0.3649 1.16%
2011-11-29 0 0.430 0.390 0.430 0.430 0.435 4,000 1,730 0.4325 0.357 0.323 0.357 0.357 0.361 4,824 0.3587 2.38%
2011-11-28 0 0.420 0.395 0.420 0.400 0.420 10,000 4,040 0.4040 0.348 0.328 0.348 0.332 0.348 12,059 0.3350 1.20%
2011-11-25 0 0.415 0.395 0.415 0.390 0.415 216,000 85,220 0.3945 0.344 0.328 0.344 0.323 0.344 260,471 0.3272 -4.60%
2011-11-24 0 0.435 0.410 0.435 0.390 0.435 48,000 19,190 0.3998 0.361 0.340 0.361 0.323 0.361 57,882 0.3315 -1.14%
2011-11-23 0 0.440 0.410 0.465 0.405 0.440 24,000 9,860 0.4108 0.365 0.340 0.386 0.336 0.365 28,941 0.3407 7.32%
2011-11-22 0 0.410 0.410 0.430 0.395 0.400 20,000 7,950 0.3975 0.340 0.340 0.357 0.328 0.332 24,118 0.3296 0.00%
2011-11-21 0 0.410 0.395 0.430 0.380 0.410 82,000 33,300 0.4061 0.340 0.328 0.357 0.315 0.340 98,882 0.3368 1.23%
2011-11-18 0 0.405 0.390 0.405 0.380 0.405 44,000 17,180 0.3905 0.336 0.323 0.336 0.315 0.336 53,059 0.3238 -1.22%
2011-11-17 0 0.410 0.395 0.410 - - 0 0 - 0.340 0.328 0.340 - - 0 - 0.00%
2011-11-16 0 0.410 0.370 0.410 0.410 0.410 50,000 20,500 0.4100 0.340 0.307 0.340 0.340 0.340 60,294 0.3400 0.00%
2011-11-15 0 0.410 0.395 0.410 0.410 0.420 132,000 54,340 0.4117 0.340 0.328 0.340 0.340 0.348 159,176 0.3414 -1.20%
2011-11-14 0 0.415 0.370 0.465 - - 0 0 - 0.344 0.307 0.386 - - 0 - 0.00%
2011-11-11 0 0.415 0.390 0.415 0.390 0.415 42,000 16,600 0.3952 0.344 0.323 0.344 0.323 0.344 50,647 0.3278 12.16%
2011-11-10 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.307 0.307 0.323 0.307 0.307 36,176 0.3068 0.00%
2011-11-09 0 0.370 0.370 0.385 0.360 0.380 62,000 22,820 0.3681 0.307 0.307 0.319 0.299 0.315 74,765 0.3052 -9.76%
2011-11-08 0 0.410 0.380 0.415 - - 0 0 - 0.340 0.315 0.344 - - 0 - 0.00%
2011-11-07 0 0.410 0.375 0.420 - - 0 0 - 0.340 0.311 0.348 - - 0 - 0.00%
2011-11-04 0 0.410 0.390 0.415 0.380 0.410 92,000 36,220 0.3937 0.340 0.323 0.344 0.315 0.340 110,941 0.3265 2.50%
2011-11-03 0 0.400 0.390 0.420 0.400 0.450 414,000 172,300 0.4162 0.332 0.323 0.348 0.332 0.373 499,235 0.3451 -11.11%
2011-11-02 0 0.450 0.415 0.460 0.450 0.450 130,000 58,500 0.4500 0.373 0.344 0.381 0.373 0.373 156,765 0.3732 0.00%
2011-11-01 0 0.450 0.425 0.450 0.460 0.460 28,000 12,880 0.4600 0.373 0.352 0.373 0.381 0.381 33,765 0.3815 -2.17%
2011-10-31 0 0.460 0.430 0.470 - - 700,000 301,000 0.4300 0.381 0.357 0.390 - - 844,118 0.3566 0.00%
2011-10-28 0 0.460 0.455 0.465 0.460 0.460 5,200 2,350 0.4519 0.381 0.377 0.386 0.381 0.381 6,271 0.3748 1.10%
2011-10-27 0 0.455 0.440 0.460 0.425 0.455 8,000 3,520 0.4400 0.377 0.365 0.381 0.352 0.377 9,647 0.3649 -3.19%
2011-10-26 0 0.470 0.425 0.470 - - 0 0 - 0.390 0.352 0.390 - - 0 - 0.00%
2011-10-25 0 0.470 0.430 0.470 - - 0 0 - 0.390 0.357 0.390 - - 0 - 0.00%
2011-10-24 0 0.470 0.420 0.470 - - 0 0 - 0.390 0.348 0.390 - - 0 - -1.05%
2011-10-21 0 0.475 0.420 0.475 0.485 0.485 8,000 3,880 0.4850 0.394 0.348 0.394 0.402 0.402 9,647 0.4022 5.56%
2011-10-20 0 0.450 0.410 0.480 0.410 0.450 84,000 34,590 0.4118 0.373 0.340 0.398 0.340 0.373 101,294 0.3415 0.00%
2011-10-19 0 0.450 0.410 0.450 - - 1 0 - 0.373 0.340 0.373 - - 1 - 0.00%
2011-10-18 0 0.450 0.450 0.465 - - 0 0 - 0.373 0.373 0.386 - - 0 - 3.45%
2011-10-17 0 0.435 0.410 0.465 - - 0 0 - 0.361 0.340 0.386 - - 0 - 0.00%
2011-10-14 0 0.435 0.405 0.485 - - 0 0 - 0.361 0.336 0.402 - - 0 - 0.00%
2011-10-13 0 0.435 0.405 0.470 - - 10,000 4,460 0.4460 0.361 0.336 0.390 - - 12,059 0.3699 0.00%
2011-10-12 0 0.435 0.435 0.475 0.415 0.430 108,000 45,420 0.4206 0.361 0.361 0.394 0.344 0.357 130,235 0.3488 1.16%
2011-10-11 0 0.430 0.415 0.430 0.410 0.430 180,000 74,140 0.4119 0.357 0.344 0.357 0.340 0.357 217,059 0.3416 -3.37%
2011-10-10 0 0.445 0.410 0.445 0.440 0.445 502,000 220,890 0.4400 0.369 0.340 0.369 0.365 0.369 605,353 0.3649 0.00%
2011-10-07 0 0.445 0.410 0.445 - - 0 0 - 0.369 0.340 0.369 - - 0 - -1.11%
2011-10-06 0 0.450 0.410 0.480 - - 0 0 - 0.373 0.340 0.398 - - 0 - 0.00%
2011-10-04 0 0.450 0.415 0.450 0.440 0.450 650,000 290,500 0.4469 0.373 0.344 0.373 0.365 0.373 783,824 0.3706 0.00%
2011-10-03 0 0.450 0.425 0.450 0.440 0.450 604,000 265,780 0.4400 0.373 0.352 0.373 0.365 0.373 728,353 0.3649 -8.16%
2011-09-30 0 0.490 0.425 0.490 0.440 0.490 1,064,000 469,080 0.4409 0.406 0.352 0.406 0.365 0.406 1,283,059 0.3656 8.89%
2011-09-28 0 0.450 0.420 0.450 0.425 0.450 136,000 59,320 0.4362 0.373 0.348 0.373 0.352 0.373 164,000 0.3617 2.27%
2011-09-27 0 0.440 0.420 0.440 - - 0 0 - 0.365 0.348 0.365 - - 0 - -2.22%
2011-09-26 0 0.450 0.410 0.450 0.415 0.450 376,000 159,370 0.4239 0.373 0.340 0.373 0.344 0.373 453,412 0.3515 0.00%
2011-09-23 0 0.450 0.425 0.455 0.425 0.470 1,174,000 515,710 0.4393 0.373 0.352 0.377 0.352 0.390 1,415,706 0.3643 -4.26%
2011-09-22 0 0.470 0.445 0.470 0.440 0.475 353,600 160,832 0.4548 0.390 0.369 0.390 0.365 0.394 426,400 0.3772 -4.08%
2011-09-21 0 0.490 0.440 0.490 0.440 0.490 646,000 306,300 0.4741 0.406 0.365 0.406 0.365 0.406 779,000 0.3932 8.89%
2011-09-20 0 0.450 0.450 0.465 0.440 0.460 324,000 143,800 0.4438 0.373 0.373 0.386 0.365 0.381 390,706 0.3681 2.27%
2011-09-19 0 0.440 0.415 0.440 0.410 0.450 214,000 92,960 0.4344 0.365 0.344 0.365 0.340 0.373 258,059 0.3602 -2.22%
2011-09-16 0 0.450 0.450 0.470 0.450 0.450 30,000 13,500 0.4500 0.373 0.373 0.390 0.373 0.373 36,176 0.3732 -2.17%
2011-09-15 0 0.460 0.460 0.465 0.460 0.460 120,000 55,200 0.4600 0.381 0.381 0.386 0.381 0.381 144,706 0.3815 -1.08%
2011-09-14 0 0.465 0.435 0.470 0.450 0.465 14,000 6,350 0.4536 0.386 0.361 0.390 0.373 0.386 16,882 0.3761 0.00%
2011-09-12 0 0.465 0.450 0.475 0.465 0.470 32,000 15,010 0.4691 0.386 0.373 0.394 0.386 0.390 38,588 0.3890 -1.06%
2011-09-09 0 0.470 0.460 0.470 - - 0 0 - 0.390 0.381 0.390 - - 0 - -2.08%
2011-09-08 0 0.480 0.450 0.480 0.460 0.480 2,638,000 1,225,300 0.4645 0.398 0.373 0.398 0.381 0.398 3,181,118 0.3852 2.13%
2011-09-07 0 0.470 0.460 0.470 0.460 0.475 62,000 28,550 0.4605 0.390 0.381 0.390 0.381 0.394 74,765 0.3819 -1.05%
2011-09-06 0 0.475 0.455 0.475 0.460 0.475 204,000 94,500 0.4632 0.394 0.377 0.394 0.381 0.394 246,000 0.3841 0.00%
2011-09-05 0 0.475 0.460 0.475 0.460 0.475 404,000 186,950 0.4627 0.394 0.381 0.394 0.381 0.394 487,176 0.3837 -1.04%
2011-09-02 0 0.480 0.465 0.480 0.465 0.480 304,000 142,950 0.4702 0.398 0.386 0.398 0.386 0.398 366,588 0.3899 0.00%
2011-09-01 0 0.480 0.470 0.485 0.480 0.480 100,000 48,000 0.4800 0.398 0.390 0.402 0.398 0.398 120,588 0.3980 -2.04%
2011-08-31 0 0.490 0.470 0.490 0.480 0.490 4,000 1,940 0.4850 0.406 0.390 0.406 0.398 0.406 4,824 0.4022 0.00%
2011-08-30 0 0.490 0.475 0.490 0.470 0.490 39,200 18,650 0.4758 0.406 0.394 0.406 0.390 0.406 47,271 0.3945 1.03%
2011-08-29 0 0.485 0.470 0.485 0.470 0.485 15,000 7,170 0.4780 0.402 0.390 0.402 0.390 0.402 18,088 0.3964 0.00%
2011-08-26 0 0.485 0.475 0.490 - - 0 0 - 0.402 0.394 0.406 - - 0 - 0.00%
2011-08-25 0 0.485 0.470 0.485 0.450 0.485 306,000 148,050 0.4838 0.402 0.390 0.402 0.373 0.402 369,000 0.4012 0.00%
2011-08-24 0 0.485 0.465 0.485 0.465 0.485 310,000 144,380 0.4657 0.402 0.386 0.402 0.386 0.402 373,824 0.3862 -1.02%
2011-08-23 0 0.490 0.470 0.490 0.490 0.490 350,000 171,500 0.4900 0.406 0.390 0.406 0.406 0.406 422,059 0.4063 1.03%
2011-08-22 0 0.485 0.455 0.485 0.470 0.485 832,000 398,620 0.4791 0.402 0.377 0.402 0.390 0.402 1,003,294 0.3973 -1.02%
2011-08-19 0 0.490 0.470 0.490 - - 0 0 - 0.406 0.390 0.406 - - 0 - 0.00%
2011-08-18 0 0.490 0.475 0.490 0.475 0.495 308,000 151,440 0.4917 0.406 0.394 0.406 0.394 0.410 371,412 0.4077 0.00%
2011-08-17 0 0.490 0.475 0.490 0.470 0.490 164,000 77,560 0.4729 0.406 0.394 0.406 0.390 0.406 197,765 0.3922 0.00%
2011-08-16 0 0.490 0.470 0.490 0.460 0.490 248,000 118,380 0.4773 0.406 0.390 0.406 0.381 0.406 299,059 0.3958 2.08%
2011-08-15 0 0.480 0.450 0.490 0.470 0.485 160,000 75,990 0.4749 0.398 0.373 0.406 0.390 0.402 192,941 0.3939 2.13%
2011-08-12 0 0.470 0.450 0.470 - - 0 0 - 0.390 0.373 0.390 - - 0 - 0.00%
2011-08-11 0 0.470 0.440 0.470 0.440 0.470 124,000 55,180 0.4450 0.390 0.365 0.390 0.365 0.390 149,529 0.3690 2.17%
2011-08-10 0 0.460 0.450 0.460 0.445 0.460 204,000 91,300 0.4475 0.381 0.373 0.381 0.369 0.381 246,000 0.3711 -2.13%
2011-08-09 0 0.470 0.445 0.475 0.440 0.475 290,000 129,070 0.4451 0.390 0.369 0.394 0.365 0.394 349,706 0.3691 -1.05%
2011-08-08 0 0.475 0.455 0.475 0.445 0.495 332,000 149,480 0.4502 0.394 0.377 0.394 0.369 0.410 400,353 0.3734 -4.04%
2011-08-05 0 0.495 0.480 0.500 0.460 0.500 547,866 258,919 0.4726 0.410 0.398 0.415 0.381 0.415 660,662 0.3919 0.00%
2011-08-04 0 0.495 0.480 0.500 0.495 0.495 50,000 24,750 0.4950 0.410 0.398 0.415 0.410 0.410 60,294 0.4105 0.00%
2011-08-03 0 0.495 0.480 0.500 0.470 0.500 153,600 74,406 0.4844 0.410 0.398 0.415 0.390 0.415 185,224 0.4017 1.02%
2011-08-02 0 0.490 0.470 0.500 0.460 0.500 480,000 230,690 0.4806 0.406 0.390 0.415 0.381 0.415 578,824 0.3985 4.26%
2011-08-01 0 0.470 0.450 0.475 0.470 0.470 4,000 1,880 0.4700 0.390 0.373 0.394 0.390 0.390 4,824 0.3898 -1.05%
2011-07-29 0 0.475 0.450 0.475 0.450 0.475 44,000 20,800 0.4727 0.394 0.373 0.394 0.373 0.394 53,059 0.3920 0.00%
2011-07-28 0 0.475 0.455 0.480 0.450 0.475 14,000 6,400 0.4571 0.394 0.377 0.398 0.373 0.394 16,882 0.3791 4.40%
2011-07-27 0 0.455 0.455 0.475 0.455 0.480 356,000 170,280 0.4783 0.377 0.377 0.394 0.377 0.398 429,294 0.3967 -6.19%
2011-07-26 0 0.485 0.460 0.490 0.475 0.485 81,200 38,826 0.4782 0.402 0.381 0.406 0.394 0.402 97,918 0.3965 2.11%
2011-07-25 0 0.475 0.445 0.475 0.475 0.475 260,000 123,500 0.4750 0.394 0.369 0.394 0.394 0.394 313,529 0.3939 1.06%
2011-07-22 0 0.470 0.460 0.480 0.455 0.480 310,000 146,290 0.4719 0.390 0.381 0.398 0.377 0.398 373,824 0.3913 1.08%
2011-07-21 0 0.465 0.445 0.460 0.440 0.470 496,800 227,614 0.4582 0.386 0.369 0.381 0.365 0.390 599,082 0.3799 -5.10%
2011-07-20 0 0.490 0.470 0.490 0.470 0.500 103,600 49,760 0.4803 0.406 0.390 0.406 0.390 0.415 124,929 0.3983 2.08%
2011-07-19 0 0.480 0.450 0.480 0.450 0.480 32,000 14,460 0.4519 0.398 0.373 0.398 0.373 0.398 38,588 0.3747 -1.03%
2011-07-18 0 0.485 0.460 0.485 0.460 0.485 56,000 25,810 0.4609 0.402 0.381 0.402 0.381 0.402 67,529 0.3822 1.04%
2011-07-15 0 0.480 0.440 0.480 0.435 0.480 690,000 306,880 0.4448 0.398 0.365 0.398 0.361 0.398 832,059 0.3688 7.87%
2011-07-14 0 0.445 0.430 0.445 0.410 0.450 472,000 198,530 0.4206 0.369 0.357 0.369 0.340 0.373 569,176 0.3488 -3.26%
2011-07-13 0 0.460 0.455 0.460 0.455 0.460 176,000 80,680 0.4584 0.381 0.377 0.381 0.377 0.381 212,235 0.3801 -4.17%
2011-07-12 0 0.480 0.470 0.480 0.470 0.480 34,000 16,100 0.4735 0.398 0.390 0.398 0.390 0.398 41,000 0.3927 -4.00%
2011-07-11 0 0.500 0.485 0.495 0.465 0.500 45,200 22,074 0.4884 0.415 0.402 0.410 0.386 0.415 54,506 0.4050 0.00%
2011-07-08 0 0.500 0.480 0.500 0.500 0.500 450,800 225,288 0.4998 0.415 0.398 0.415 0.415 0.415 543,612 0.4144 1.01%
2011-07-07 0 0.495 0.475 0.495 0.470 0.495 135,000 64,145 0.4751 0.410 0.394 0.410 0.390 0.410 162,794 0.3940 0.00%
2011-07-06 0 0.495 0.490 0.495 0.450 0.495 284,000 134,530 0.4737 0.410 0.406 0.410 0.373 0.410 342,471 0.3928 1.02%
2011-07-05 0 0.490 0.490 0.500 0.470 0.480 46,000 21,880 0.4757 0.406 0.406 0.415 0.390 0.398 55,471 0.3944 0.00%
2011-07-04 0 0.490 0.470 0.500 0.470 0.490 20,000 9,480 0.4740 0.406 0.390 0.415 0.390 0.406 24,118 0.3931 -2.00%
2011-06-30 0 0.500 0.475 0.500 0.475 0.500 280,400 135,552 0.4834 0.415 0.394 0.415 0.394 0.415 338,129 0.4009 3.09%
2011-06-29 0 0.485 0.470 0.485 0.485 0.485 2,000 970 0.4850 0.402 0.390 0.402 0.402 0.402 2,412 0.4022 -3.00%
2011-06-28 0 0.500 0.470 0.500 0.495 0.500 110,000 54,840 0.4985 0.415 0.390 0.415 0.410 0.415 132,647 0.4134 -1.96%
2011-06-27 0 0.510 0.485 0.510 0.500 0.510 854,000 428,000 0.5012 0.423 0.402 0.423 0.415 0.423 1,029,824 0.4156 -3.77%
2011-06-24 0 0.530 0.520 0.530 0.520 0.560 1,203,200 652,380 0.5422 0.440 0.431 0.440 0.431 0.464 1,450,918 0.4496 1.92%
2011-06-23 0 0.520 0.510 0.520 0.510 0.520 504,000 258,840 0.5136 0.431 0.423 0.431 0.423 0.431 607,765 0.4259 -1.89%
2011-06-22 0 0.530 0.520 0.530 0.520 0.540 351,266 183,457 0.5223 0.440 0.431 0.440 0.431 0.448 423,585 0.4331 -3.64%
2011-06-21 0 0.550 0.540 0.550 0.500 0.550 2,916,000 1,525,140 0.5230 0.456 0.448 0.456 0.415 0.456 3,516,353 0.4337 1.85%
2011-06-20 0 0.540 0.540 0.550 0.510 0.560 1,188,861 637,679 0.5364 0.448 0.448 0.456 0.423 0.464 1,433,626 0.4448 1.89%
2011-06-17 0 0.530 0.530 0.570 0.500 0.590 4,798,665 2,665,139 0.5554 0.440 0.440 0.473 0.415 0.489 5,786,625 0.4606 -1.85%
2011-06-16 0 0.540 0.510 0.550 0.490 0.540 1,162,070 598,981 0.5154 0.448 0.423 0.456 0.406 0.448 1,401,320 0.4274 -5.26%
2011-06-15 0 0.570 0.540 0.570 0.440 0.600 10,876,000 5,630,654 0.5177 0.473 0.448 0.473 0.365 0.498 13,115,176 0.4293 -16.18%
2011-06-14 0 0.680 0.640 0.690 0.610 0.700 1,061,200 714,900 0.6737 0.564 0.531 0.572 0.506 0.580 1,279,682 0.5587 -4.23%
2011-06-13 0 0.710 0.670 0.710 0.530 0.710 998,000 635,360 0.6366 0.589 0.556 0.589 0.440 0.589 1,203,471 0.5279 1.43%
2011-06-10 0 0.700 0.630 0.700 0.620 0.700 374,000 247,580 0.6620 0.580 0.522 0.580 0.514 0.580 451,000 0.5490 0.00%
2011-06-09 0 0.700 0.580 0.700 0.600 0.700 204,400 134,888 0.6599 0.580 0.481 0.580 0.498 0.580 246,482 0.5473 1.45%
2011-06-08 0 0.690 0.620 0.690 0.600 0.730 152,400 103,840 0.6814 0.572 0.514 0.572 0.498 0.605 183,776 0.5650 1.47%
2011-06-07 0 0.680 0.700 0.740 0.500 0.700 1,050,400 637,320 0.6067 0.564 0.580 0.614 0.415 0.580 1,266,659 0.5032 15.25%
2011-06-03 0 0.590 0.540 0.590 0.600 0.630 8,000 4,980 0.6225 0.489 0.448 0.489 0.498 0.522 9,647 0.5162 -3.28%
2011-06-02 0 0.610 0.580 0.610 0.580 0.620 145,000 85,968 0.5929 0.506 0.481 0.506 0.481 0.514 174,853 0.4917 -1.61%
2011-06-01 0 0.620 0.570 0.620 0.570 0.620 1,381,600 832,736 0.6027 0.514 0.473 0.514 0.473 0.514 1,666,047 0.4998 -3.12%
2011-05-31 0 0.640 0.580 0.640 0.560 0.640 519,200 309,020 0.5952 0.531 0.481 0.531 0.464 0.531 626,094 0.4936 -1.54%
2011-05-30 0 0.650 0.630 0.650 0.630 0.660 214,066 138,440 0.6467 0.539 0.522 0.539 0.522 0.547 258,138 0.5363 -9.72%
2011-05-27 0 0.720 0.680 0.720 0.640 0.750 1,595,400 1,097,998 0.6882 0.597 0.564 0.597 0.531 0.622 1,923,865 0.5707 0.00%
2011-05-26 0 0.720 0.700 0.720 0.640 0.720 1,277,200 874,012 0.6843 0.597 0.580 0.597 0.531 0.597 1,540,153 0.5675 4.35%
2011-05-25 0 0.690 0.690 0.700 0.620 0.700 1,220,800 799,208 0.6547 0.572 0.572 0.580 0.514 0.580 1,472,141 0.5429 0.00%
2011-05-24 0 0.690 0.650 0.700 0.620 0.700 426,800 280,808 0.6579 0.572 0.539 0.580 0.514 0.580 514,671 0.5456 -5.48%
2011-05-23 0 0.730 0.690 0.730 0.590 0.730 896,400 579,068 0.6460 0.605 0.572 0.605 0.489 0.605 1,080,953 0.5357 0.00%
2011-05-20 0 0.730 0.650 0.700 0.500 0.820 476,800 295,984 0.6208 0.605 0.539 0.580 0.415 0.680 574,965 0.5148 -6.41%
2011-05-19 0 0.156 0.146 0.156 0.143 0.158 3,834,000 591,558 0.1543 0.647 0.605 0.647 0.593 0.655 924,671 0.6397 1.30%
2011-05-18 0 0.154 0.146 0.151 0.144 0.160 3,670,000 560,772 0.1528 0.639 0.605 0.626 0.597 0.663 885,118 0.6336 -3.14%
2011-05-17 0 0.159 0.157 0.159 0.140 0.160 6,772,000 1,009,202 0.1490 0.659 0.651 0.659 0.580 0.663 1,633,247 0.6179 3.92%
2011-05-16 0 0.153 0.160 0.165 0.145 0.175 5,581,333 842,233 0.1509 0.634 0.663 0.684 0.601 0.726 1,346,086 0.6257 -3.77%
2011-05-13 0 0.159 0.155 0.159 0.147 0.182 8,628,000 1,396,998 0.1619 0.659 0.643 0.659 0.610 0.755 2,080,871 0.6714 1.27%
2011-05-12 0 0.157 0.156 0.157 0.136 0.162 25,842,000 3,968,688 0.1536 0.651 0.647 0.651 0.564 0.672 6,232,482 0.6368 20.77%
2011-05-11 0 0.130 0.125 0.130 0.117 0.130 4,492,000 550,830 0.1226 0.539 0.518 0.539 0.485 0.539 1,083,365 0.5084 18.18%
2011-05-09 0 0.110 0.112 0.114 0.094 0.138 20,828,000 2,326,252 0.1117 0.456 0.464 0.473 0.390 0.572 5,023,224 0.4631 22.22%
2011-05-06 0 0.250 0.246 0.255 0.245 0.275 1,210,000 301,994 0.2496 0.373 0.367 0.381 0.366 0.410 810,621 0.3725 -9.09%
2011-05-05 0 0.275 0.250 0.275 0.255 0.275 1,228,000 315,900 0.2572 0.410 0.373 0.410 0.381 0.410 822,680 0.3840 3.77%
2011-05-04 0 0.265 0.250 0.265 0.255 0.270 1,418,000 368,800 0.2601 0.396 0.373 0.396 0.381 0.403 949,967 0.3882 -5.36%
2011-05-03 0 0.280 0.260 0.280 0.260 0.280 1,632,000 435,900 0.2671 0.418 0.388 0.418 0.388 0.418 1,093,333 0.3987 -3.45%
2011-04-29 0 0.290 0.275 0.290 0.275 0.290 1,002,000 277,660 0.2771 0.433 0.410 0.433 0.410 0.433 671,275 0.4136 3.57%
2011-04-28 0 0.280 0.280 0.285 0.280 0.285 800,000 225,500 0.2819 0.418 0.418 0.425 0.418 0.425 535,948 0.4208 0.00%
2011-04-27 0 0.280 0.280 0.285 0.280 0.285 1,000,000 281,000 0.2810 0.418 0.418 0.425 0.418 0.425 669,935 0.4194 -1.75%
2011-04-26 0 0.285 0.280 0.290 0.280 0.300 1,616,100 460,568 0.2850 0.425 0.418 0.433 0.418 0.448 1,082,681 0.4254 -5.00%
2011-04-21 0 0.300 0.290 0.300 0.285 0.300 372,000 108,380 0.2913 0.448 0.433 0.448 0.425 0.448 249,216 0.4349 1.69%
2011-04-20 0 0.295 0.285 0.300 0.285 0.295 802,000 233,090 0.2906 0.440 0.425 0.448 0.425 0.440 537,288 0.4338 1.72%
2011-04-19 0 0.290 0.285 0.295 0.285 0.290 580,000 166,800 0.2876 0.433 0.425 0.440 0.425 0.433 388,562 0.4293 1.75%
2011-04-18 0 0.285 0.285 0.295 0.280 0.300 3,376,000 988,270 0.2927 0.425 0.425 0.440 0.418 0.448 2,261,699 0.4370 -3.39%
2011-04-15 0 0.295 0.290 0.295 0.295 0.300 926,000 275,800 0.2978 0.440 0.433 0.440 0.440 0.448 620,359 0.4446 -1.67%
2011-04-14 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.448 0.433 0.448 0.448 0.448 40,196 0.4478 1.69%
2011-04-13 0 0.295 0.290 0.300 0.290 0.295 618,000 182,300 0.2950 0.440 0.433 0.448 0.433 0.440 414,020 0.4403 1.72%
2011-04-12 0 0.290 0.285 0.295 0.285 0.290 602,000 173,080 0.2875 0.433 0.425 0.440 0.425 0.433 403,301 0.4292 -3.33%
2011-04-11 0 0.300 0.290 0.300 0.285 0.300 351,000 101,605 0.2895 0.448 0.433 0.448 0.425 0.448 235,147 0.4321 0.00%
2011-04-08 0 0.300 0.285 0.300 0.280 0.300 1,422,000 409,610 0.2881 0.448 0.425 0.448 0.418 0.448 952,647 0.4300 3.45%
2011-04-07 0 0.290 0.290 0.295 0.280 0.295 912,000 260,500 0.2856 0.433 0.433 0.440 0.418 0.440 610,980 0.4264 -3.33%
2011-04-06 0 0.300 0.285 0.300 0.280 0.315 6,582,000 1,952,380 0.2966 0.448 0.425 0.448 0.418 0.470 4,409,510 0.4428 -3.23%
2011-04-04 0 0.310 0.305 0.310 0.280 0.315 1,632,000 493,370 0.3023 0.463 0.455 0.463 0.418 0.470 1,093,333 0.4513 3.33%
2011-04-01 0 0.300 0.295 0.315 0.300 0.310 360,000 109,010 0.3028 0.448 0.440 0.470 0.448 0.463 241,176 0.4520 -6.25%
2011-03-31 0 0.320 0.320 0.330 0.280 0.360 4,982,020 1,587,247 0.3186 0.478 0.478 0.493 0.418 0.537 3,337,628 0.4756 6.67%
2011-03-30 0 0.300 0.290 0.305 0.280 0.305 1,842,000 538,990 0.2926 0.448 0.433 0.455 0.418 0.455 1,234,020 0.4368 -1.64%
2011-03-29 0 0.305 0.300 0.315 0.242 0.325 7,955,100 2,209,047 0.2777 0.455 0.448 0.470 0.361 0.485 5,329,397 0.4145 12.96%
2011-03-28 0 0.270 0.265 0.275 0.260 0.290 4,204,000 1,122,410 0.2670 0.403 0.396 0.410 0.388 0.433 2,816,405 0.3985 -10.00%
2011-03-25 0 0.300 0.300 0.305 0.300 0.305 1,056,000 317,800 0.3009 0.448 0.448 0.455 0.448 0.455 707,451 0.4492 -3.23%
2011-03-24 0 0.310 0.310 0.315 0.305 0.330 2,112,000 668,300 0.3164 0.463 0.463 0.470 0.455 0.493 1,414,902 0.4723 -8.82%
2011-03-23 0 0.340 0.325 0.340 0.320 0.340 926,000 304,410 0.3287 0.508 0.485 0.508 0.478 0.508 620,359 0.4907 0.00%
2011-03-22 0 0.340 0.315 0.345 0.310 0.340 2,406,000 785,400 0.3264 0.508 0.470 0.515 0.463 0.508 1,611,863 0.4873 6.25%
2011-03-21 0 0.320 0.315 0.320 0.305 0.325 680,000 211,390 0.3109 0.478 0.470 0.478 0.455 0.485 455,556 0.4640 0.00%
2011-03-18 0 0.320 0.310 0.320 0.300 0.325 8,562,000 2,697,020 0.3150 0.478 0.463 0.478 0.448 0.485 5,735,980 0.4702 1.59%
2011-03-17 0 0.315 0.310 0.315 0.300 0.315 600,000 182,560 0.3043 0.470 0.463 0.470 0.448 0.470 401,961 0.4542 -3.08%
2011-03-16 0 0.325 0.320 0.325 0.305 0.330 302,000 99,110 0.3282 0.485 0.478 0.485 0.455 0.493 202,320 0.4899 1.56%
2011-03-15 0 0.320 0.310 0.325 0.305 0.320 278,000 85,040 0.3059 0.478 0.463 0.485 0.455 0.478 186,242 0.4566 -1.54%
2011-03-14 0 0.325 0.325 0.330 0.300 0.325 462,000 146,100 0.3162 0.485 0.485 0.493 0.448 0.485 309,510 0.4720 0.00%
2011-03-11 0 0.325 0.325 0.335 0.290 0.325 2,488,000 758,350 0.3048 0.485 0.485 0.500 0.433 0.485 1,666,797 0.4550 0.00%
2011-03-10 0 0.325 0.315 0.325 0.320 0.325 700,000 226,500 0.3236 0.485 0.470 0.485 0.478 0.485 468,954 0.4830 0.00%
2011-03-09 0 0.325 0.310 0.325 0.305 0.335 1,328,000 428,470 0.3226 0.485 0.463 0.485 0.455 0.500 889,673 0.4816 0.00%
2011-03-08 0 0.325 0.320 0.330 0.310 0.335 1,673,000 546,170 0.3265 0.485 0.478 0.493 0.463 0.500 1,120,801 0.4873 6.56%
2011-03-07 0 0.305 0.290 0.305 0.290 0.305 378,000 112,710 0.2982 0.455 0.433 0.455 0.433 0.455 253,235 0.4451 -4.69%
2011-03-04 0 0.320 0.310 0.320 0.300 0.320 1,012,000 306,900 0.3033 0.478 0.463 0.478 0.448 0.478 677,974 0.4527 0.00%
2011-03-03 0 0.320 0.320 0.325 0.300 0.350 1,398,666 454,510 0.3250 0.478 0.478 0.485 0.448 0.522 937,015 0.4851 4.92%
2011-03-02 0 0.305 0.295 0.305 0.285 0.305 308,000 88,430 0.2871 0.455 0.440 0.455 0.425 0.455 206,340 0.4286 -3.17%
2011-03-01 0 0.315 0.300 0.315 0.285 0.315 52,000 15,670 0.3013 0.470 0.448 0.470 0.425 0.470 34,837 0.4498 -1.56%
2011-02-28 0 0.320 0.310 0.320 0.300 0.320 184,000 57,690 0.3135 0.478 0.463 0.478 0.448 0.478 123,268 0.4680 4.92%
2011-02-25 0 0.305 0.305 0.310 0.295 0.315 752,000 228,560 0.3039 0.455 0.455 0.463 0.440 0.470 503,791 0.4537 -1.61%
2011-02-24 0 0.310 0.285 0.310 0.285 0.320 3,456,000 1,047,670 0.3031 0.463 0.425 0.463 0.425 0.478 2,315,294 0.4525 -6.06%
2011-02-23 0 0.330 0.315 0.330 0.315 0.340 2,468,000 804,090 0.3258 0.493 0.470 0.493 0.470 0.508 1,653,399 0.4863 -7.04%
2011-02-22 0 0.355 0.345 0.360 0.340 0.355 580,000 202,690 0.3495 0.530 0.515 0.537 0.508 0.530 388,562 0.5216 0.00%
2011-02-21 0 0.355 0.340 0.355 0.335 0.355 1,004,000 345,350 0.3440 0.530 0.508 0.530 0.500 0.530 672,614 0.5134 -1.39%
2011-02-18 0 0.360 0.360 0.370 0.360 0.360 168,000 60,480 0.3600 0.537 0.537 0.552 0.537 0.537 112,549 0.5374 0.00%
2011-02-17 0 0.360 0.360 0.370 0.355 0.375 518,000 189,740 0.3663 0.537 0.537 0.552 0.530 0.560 347,026 0.5468 0.00%
2011-02-16 0 0.360 0.355 0.370 0.360 0.360 660,000 237,600 0.3600 0.537 0.530 0.552 0.537 0.537 442,157 0.5374 -1.37%
2011-02-15 0 0.365 0.355 0.375 0.360 0.370 192,000 69,560 0.3623 0.545 0.530 0.560 0.537 0.552 128,627 0.5408 -1.35%
2011-02-14 0 0.370 0.370 0.380 0.370 0.370 116,000 42,920 0.3700 0.552 0.552 0.567 0.552 0.552 77,712 0.5523 0.00%
2011-02-11 0 0.370 0.370 0.380 0.365 0.370 332,980 122,533 0.3680 0.552 0.552 0.567 0.545 0.552 223,075 0.5493 -3.90%
2011-02-10 0 0.385 0.370 0.390 0.350 0.385 1,338,000 493,580 0.3689 0.575 0.552 0.582 0.522 0.575 896,373 0.5506 2.67%
2011-02-09 0 0.375 0.365 0.375 0.365 0.375 954,000 353,290 0.3703 0.560 0.545 0.560 0.545 0.560 639,118 0.5528 -1.32%
2011-02-08 0 0.380 0.370 0.385 0.365 0.380 700,000 263,500 0.3764 0.567 0.552 0.575 0.545 0.567 468,954 0.5619 -1.30%
2011-02-07 0 0.385 0.375 0.390 0.375 0.385 620,000 235,600 0.3800 0.575 0.560 0.582 0.560 0.575 415,359 0.5672 1.32%
2011-02-02 0 0.380 0.375 0.380 0.375 0.385 500,000 191,500 0.3830 0.567 0.560 0.567 0.560 0.575 334,967 0.5717 1.33%
2011-02-01 0 0.375 0.365 0.380 0.360 0.380 618,000 229,230 0.3709 0.560 0.545 0.567 0.537 0.567 414,020 0.5537 -2.60%
2011-01-31 0 0.385 0.360 0.390 0.385 0.385 250,000 96,250 0.3850 0.575 0.537 0.582 0.575 0.575 167,484 0.5747 2.67%
2011-01-28 0 0.375 0.375 0.380 0.370 0.380 382,000 143,690 0.3762 0.560 0.560 0.567 0.552 0.567 255,915 0.5615 -2.60%
2011-01-27 0 0.385 0.370 0.395 0.370 0.390 784,000 299,960 0.3826 0.575 0.552 0.590 0.552 0.582 525,229 0.5711 1.32%
2011-01-26 0 0.380 0.370 0.380 0.375 0.385 1,602,000 607,750 0.3794 0.567 0.552 0.567 0.560 0.575 1,073,235 0.5663 0.00%
2011-01-25 0 0.380 0.375 0.380 0.370 0.385 678,000 255,420 0.3767 0.567 0.560 0.567 0.552 0.575 454,216 0.5623 0.00%
2011-01-24 0 0.380 0.370 0.385 0.375 0.390 1,092,000 415,710 0.3807 0.567 0.552 0.575 0.560 0.582 731,569 0.5682 -2.56%
2011-01-21 0 0.390 0.380 0.390 0.370 0.390 4,256,000 1,635,610 0.3843 0.582 0.567 0.582 0.552 0.582 2,851,242 0.5736 2.63%
2011-01-20 0 0.380 0.380 0.390 0.375 0.390 476,000 182,210 0.3828 0.567 0.567 0.582 0.560 0.582 318,889 0.5714 1.33%
2011-01-19 0 0.375 0.370 0.395 0.370 0.395 1,494,000 567,620 0.3799 0.560 0.552 0.590 0.552 0.590 1,000,882 0.5671 -1.32%
2011-01-18 0 0.380 0.380 0.385 0.375 0.375 98,000 36,750 0.3750 0.567 0.567 0.575 0.560 0.560 65,654 0.5598 -2.56%
2011-01-17 0 0.390 0.375 0.395 0.375 0.390 144,000 55,380 0.3846 0.582 0.560 0.590 0.560 0.582 96,471 0.5741 1.30%
2011-01-14 0 0.385 0.375 0.385 0.375 0.385 40,000 15,080 0.3770 0.575 0.560 0.575 0.560 0.575 26,797 0.5627 -1.28%
2011-01-13 0 0.390 0.390 0.395 0.375 0.400 1,360,000 528,450 0.3886 0.582 0.582 0.590 0.560 0.597 911,111 0.5800 -1.27%
2011-01-12 0 0.395 0.395 0.400 0.380 0.400 964,000 378,510 0.3926 0.590 0.590 0.597 0.567 0.597 645,817 0.5861 0.00%
2011-01-11 0 0.395 0.385 0.395 0.390 0.395 310,000 121,250 0.3911 0.590 0.575 0.590 0.582 0.590 207,680 0.5838 -2.47%
2011-01-10 0 0.405 0.400 0.410 0.390 0.420 924,000 369,280 0.3997 0.605 0.597 0.612 0.582 0.627 619,020 0.5966 -1.22%
2011-01-07 0 0.410 0.395 0.415 0.395 0.430 1,538,000 625,600 0.4068 0.612 0.590 0.619 0.590 0.642 1,030,359 0.6072 -1.20%
2011-01-06 0 0.415 0.415 0.420 0.415 0.430 2,578,000 1,078,980 0.4185 0.619 0.619 0.627 0.619 0.642 1,727,092 0.6247 0.00%
2011-01-05 0 0.415 0.395 0.415 0.380 0.415 1,166,000 476,400 0.4086 0.619 0.590 0.619 0.567 0.619 781,144 0.6099 3.75%
2011-01-04 0 0.400 0.380 0.410 0.380 0.400 102,000 39,460 0.3869 0.597 0.567 0.612 0.567 0.597 68,333 0.5775 -1.23%
2011-01-03 0 0.405 0.385 0.410 0.385 0.405 174,000 68,040 0.3910 0.605 0.575 0.612 0.575 0.605 116,569 0.5837 -3.57%
2010-12-31 0 0.420 0.390 0.420 0.390 0.420 280,000 111,550 0.3984 0.627 0.582 0.627 0.582 0.627 187,582 0.5947 3.70%
2010-12-30 0 0.405 0.400 0.420 0.405 0.405 644,000 260,820 0.4050 0.605 0.597 0.627 0.605 0.605 431,438 0.6045 -2.41%
2010-12-29 0 0.415 0.390 0.415 0.390 0.420 10,000 4,040 0.4040 0.619 0.582 0.619 0.582 0.627 6,699 0.6030 6.41%
2010-12-28 0 0.390 0.385 0.415 0.385 0.415 112,000 43,690 0.3901 0.582 0.575 0.619 0.575 0.619 75,033 0.5823 -8.24%
2010-12-24 0 0.425 0.385 0.425 0.415 0.430 8,000 3,370 0.4213 0.634 0.575 0.634 0.619 0.642 5,359 0.6288 4.94%
2010-12-23 0 0.405 0.385 0.405 0.405 0.405 50,000 20,250 0.4050 0.605 0.575 0.605 0.605 0.605 33,497 0.6045 -1.22%
2010-12-22 0 0.410 0.390 0.410 0.390 0.440 141,000 57,540 0.4081 0.612 0.582 0.612 0.582 0.657 94,461 0.6091 3.80%
2010-12-21 0 0.395 0.395 0.400 0.375 0.400 994,000 379,930 0.3822 0.590 0.590 0.597 0.560 0.597 665,915 0.5705 -1.25%
2010-12-20 0 0.400 0.400 0.420 0.390 0.445 106,000 41,760 0.3940 0.597 0.597 0.627 0.582 0.664 71,013 0.5881 -1.23%
2010-12-17 0 0.405 0.405 0.420 0.400 0.400 258,000 105,700 0.4097 0.605 0.605 0.627 0.597 0.597 172,843 0.6115 -4.71%
2010-12-16 0 0.425 0.415 0.430 0.420 0.475 288,000 124,130 0.4310 0.634 0.619 0.642 0.627 0.709 192,941 0.6434 -1.16%
2010-12-15 0 0.430 0.415 0.435 0.410 0.440 1,224,000 518,210 0.4234 0.642 0.619 0.649 0.612 0.657 820,000 0.6320 11.69%
2010-12-14 0 0.385 0.385 0.400 0.380 0.395 452,000 177,220 0.3921 0.575 0.575 0.597 0.567 0.590 302,810 0.5853 -1.28%
2010-12-13 0 0.390 0.385 0.400 0.390 0.390 104,000 40,560 0.3900 0.582 0.575 0.597 0.582 0.582 69,673 0.5821 0.00%
2010-12-10 0 0.390 0.380 0.390 0.380 0.390 270,000 105,100 0.3893 0.582 0.567 0.582 0.567 0.582 180,882 0.5810 0.00%
2010-12-09 0 0.390 0.385 0.390 0.385 0.400 702,000 275,080 0.3919 0.582 0.575 0.582 0.575 0.597 470,294 0.5849 -2.50%
2010-12-08 0 0.400 0.400 0.410 0.390 0.425 1,414,000 562,400 0.3977 0.597 0.597 0.612 0.582 0.634 947,288 0.5937 -3.61%
2010-12-07 0 0.415 0.415 0.425 0.415 0.430 597,000 249,710 0.4183 0.619 0.619 0.634 0.619 0.642 399,951 0.6244 -7.78%
2010-12-06 0 0.450 0.420 0.450 0.415 0.450 682,000 288,760 0.4234 0.672 0.627 0.672 0.619 0.672 456,895 0.6320 -1.10%
2010-12-03 0 0.455 0.425 0.455 - - 0 0 - 0.679 0.634 0.679 - - 0 - -1.09%
2010-12-02 0 0.460 0.460 0.470 0.440 0.450 80,000 35,900 0.4488 0.687 0.687 0.702 0.657 0.672 53,595 0.6698 1.10%
2010-12-01 0 0.455 0.445 0.465 0.450 0.460 582,000 266,060 0.4571 0.679 0.664 0.694 0.672 0.687 389,902 0.6824 1.11%
2010-11-30 0 0.450 0.435 0.460 0.450 0.450 100,000 45,000 0.4500 0.672 0.649 0.687 0.672 0.672 66,993 0.6717 2.27%
2010-11-29 0 0.440 0.440 0.445 0.440 0.455 934,000 415,910 0.4453 0.657 0.657 0.664 0.657 0.679 625,719 0.6647 -4.35%
2010-11-26 0 0.460 0.445 0.450 0.445 0.470 1,220,000 553,140 0.4534 0.687 0.664 0.672 0.664 0.702 817,320 0.6768 -4.17%
2010-11-25 0 0.480 0.475 0.485 0.460 0.485 218,000 103,690 0.4756 0.716 0.709 0.724 0.687 0.724 146,046 0.7100 2.13%
2010-11-24 0 0.470 0.470 0.475 0.420 0.490 6,758,000 3,202,790 0.4739 0.702 0.702 0.709 0.627 0.731 4,527,418 0.7074 8.05%
2010-11-23 0 0.435 0.425 0.435 0.390 0.435 692,000 288,600 0.4171 0.649 0.634 0.649 0.582 0.649 463,595 0.6225 4.82%
2010-11-22 0 0.415 0.415 0.420 0.410 0.500 3,569,000 1,580,820 0.4429 0.619 0.619 0.627 0.612 0.746 2,390,997 0.6612 1.22%
2010-11-19 0 0.410 0.405 0.420 0.395 0.415 8,292,000 3,436,990 0.4145 0.612 0.605 0.627 0.590 0.619 5,555,098 0.6187 -1.20%
2010-11-18 0 0.415 0.410 0.415 0.390 0.415 9,390,000 3,849,270 0.4099 0.619 0.612 0.619 0.582 0.619 6,290,686 0.6119 7.79%
2010-11-17 0 0.385 0.385 0.400 0.385 0.415 1,416,000 565,580 0.3994 0.575 0.575 0.597 0.575 0.619 948,627 0.5962 -6.10%
2010-11-16 0 0.410 0.410 0.415 0.405 0.420 9,840,000 4,086,670 0.4153 0.612 0.612 0.619 0.605 0.627 6,592,157 0.6199 -2.38%
2010-11-15 0 0.420 0.420 0.425 0.405 0.425 6,829,000 2,898,390 0.4244 0.627 0.627 0.634 0.605 0.634 4,574,984 0.6335 3.70%
2010-11-12 0 0.405 0.390 0.410 0.390 0.415 584,000 234,610 0.4017 0.605 0.582 0.612 0.582 0.619 391,242 0.5997 1.25%
2010-11-11 0 0.400 0.400 0.415 0.395 0.400 691,000 275,880 0.3992 0.597 0.597 0.619 0.590 0.597 462,925 0.5959 0.00%
2010-11-10 0 0.400 0.390 0.405 0.395 0.400 150,000 59,500 0.3967 0.597 0.582 0.605 0.590 0.597 100,490 0.5921 0.00%
2010-11-09 0 0.400 0.400 0.405 0.395 0.400 226,000 89,470 0.3959 0.597 0.597 0.605 0.590 0.597 151,405 0.5909 1.27%
2010-11-08 0 0.395 0.380 0.400 0.395 0.395 20,000 7,900 0.3950 0.590 0.567 0.597 0.590 0.590 13,399 0.5896 0.00%
2010-11-05 0 0.395 0.395 0.405 0.380 0.395 762,000 297,020 0.3898 0.590 0.590 0.605 0.567 0.590 510,490 0.5818 -1.25%
2010-11-04 0 0.400 0.395 0.405 0.395 0.405 626,000 249,645 0.3988 0.597 0.590 0.605 0.590 0.605 419,379 0.5953 5.26%
2010-11-03 0 0.380 0.375 0.390 0.380 0.395 1,612,000 616,890 0.3827 0.567 0.560 0.582 0.567 0.590 1,079,935 0.5712 -5.00%
2010-11-02 0 0.400 0.395 0.400 0.395 0.400 140,000 55,940 0.3996 0.597 0.590 0.597 0.590 0.597 93,791 0.5964 1.27%
2010-11-01 0 0.395 0.390 0.395 0.390 0.405 1,164,000 459,810 0.3950 0.590 0.582 0.590 0.582 0.605 779,804 0.5896 -3.66%
2010-10-29 0 0.410 0.400 0.410 0.395 0.415 712,000 290,450 0.4079 0.612 0.597 0.612 0.590 0.619 476,993 0.6089 0.00%
2010-10-28 0 0.410 0.410 0.415 0.390 0.410 3,730,341 1,491,500 0.3998 0.612 0.612 0.619 0.582 0.612 2,499,085 0.5968 0.00%
2010-10-27 0 0.410 0.405 0.410 0.395 0.420 4,718,000 1,899,700 0.4026 0.612 0.605 0.612 0.590 0.627 3,160,752 0.6010 -4.65%
2010-10-26 0 0.430 0.420 0.435 0.420 0.430 3,246,000 1,387,530 0.4275 0.642 0.627 0.649 0.627 0.642 2,174,608 0.6381 0.00%
2010-10-25 0 0.430 0.415 0.430 0.400 0.430 3,906,000 1,640,750 0.4201 0.642 0.619 0.642 0.597 0.642 2,616,765 0.6270 3.61%
2010-10-22 0 0.415 0.420 0.425 0.395 0.420 6,242,000 2,578,410 0.4131 0.619 0.627 0.634 0.590 0.627 4,181,732 0.6166 -2.35%
2010-10-21 0 0.425 0.415 0.425 0.415 0.430 3,763,333 1,583,107 0.4207 0.634 0.619 0.634 0.619 0.642 2,521,187 0.6279 0.00%
2010-10-20 0 0.425 0.425 0.450 0.425 0.465 3,380,000 1,497,870 0.4432 0.634 0.634 0.672 0.634 0.694 2,264,379 0.6615 -8.60%
2010-10-19 0 0.465 0.460 0.465 0.460 0.485 1,162,000 546,440 0.4703 0.694 0.687 0.694 0.687 0.724 778,464 0.7019 -1.06%
2010-10-18 0 0.470 0.455 0.475 0.445 0.480 2,658,000 1,246,910 0.4691 0.702 0.679 0.709 0.664 0.716 1,780,686 0.7002 -2.08%
2010-10-15 0 0.480 0.455 0.480 0.455 0.495 2,394,000 1,147,220 0.4792 0.716 0.679 0.716 0.679 0.739 1,603,824 0.7153 0.00%
2010-10-14 0 0.480 0.475 0.480 0.455 0.480 260,000 122,870 0.4726 0.716 0.709 0.716 0.679 0.716 174,183 0.7054 1.05%
2010-10-13 0 0.475 0.475 0.480 0.475 0.485 662,000 316,400 0.4779 0.709 0.709 0.716 0.709 0.724 443,497 0.7134 -5.00%
2010-10-12 0 0.500 0.495 0.500 0.485 0.500 312,000 153,020 0.4904 0.746 0.739 0.746 0.724 0.746 209,020 0.7321 0.00%
2010-10-11 0 0.500 0.495 0.500 0.480 0.500 767,000 373,585 0.4871 0.746 0.739 0.746 0.716 0.746 513,840 0.7270 0.00%
2010-10-08 0 0.500 0.495 0.500 0.445 0.500 4,592,000 2,161,930 0.4708 0.746 0.739 0.746 0.664 0.746 3,076,340 0.7028 -3.85%
2010-10-07 0 0.520 0.510 0.520 0.490 0.520 740,000 371,680 0.5023 0.776 0.761 0.776 0.731 0.776 495,752 0.7497 -1.89%
2010-10-06 0 0.530 0.500 0.530 0.510 0.530 750,000 385,240 0.5137 0.791 0.746 0.791 0.761 0.791 502,451 0.7667 0.00%
2010-10-05 0 0.530 0.530 0.540 0.520 0.550 96,000 50,660 0.5277 0.791 0.791 0.806 0.776 0.821 64,314 0.7877 -3.64%
2010-10-04 0 0.550 0.550 0.560 0.510 0.570 1,330,000 717,060 0.5391 0.821 0.821 0.836 0.761 0.851 891,013 0.8048 -3.51%
2010-09-30 0 0.570 0.550 0.570 0.490 0.660 4,208,000 2,456,420 0.5838 0.851 0.821 0.851 0.731 0.985 2,819,085 0.8714 18.75%
2010-09-29 1 - - - - - 0 0 - 0.716 - - - - 0 - 0.00%
2010-09-28 0 0.480 0.480 0.490 0.480 0.500 660,000 325,100 0.4926 0.716 0.716 0.731 0.716 0.746 442,157 0.7353 -7.69%
2010-09-27 0 0.520 0.510 0.520 0.520 0.520 296,000 153,920 0.5200 0.776 0.761 0.776 0.776 0.776 198,301 0.7762 0.00%
2010-09-24 0 0.520 0.520 0.530 0.510 0.550 218,000 114,460 0.5250 0.776 0.776 0.791 0.761 0.821 146,046 0.7837 -1.89%
2010-09-22 0 0.530 0.520 0.530 0.510 0.560 2,108,000 1,113,160 0.5281 0.791 0.776 0.791 0.761 0.836 1,412,222 0.7882 -1.85%
2010-09-21 0 0.540 0.540 0.550 0.530 0.550 326,000 175,280 0.5377 0.806 0.806 0.821 0.791 0.821 218,399 0.8026 0.00%
2010-09-20 0 0.540 0.530 0.540 0.530 0.560 750,000 410,100 0.5468 0.806 0.791 0.806 0.791 0.836 502,451 0.8162 0.00%
2010-09-17 0 0.540 0.530 0.540 0.520 0.540 332,000 176,260 0.5309 0.806 0.791 0.806 0.776 0.806 222,418 0.7925 1.89%
2010-09-16 0 0.530 0.520 0.530 0.510 0.540 896,000 469,640 0.5242 0.791 0.776 0.791 0.761 0.806 600,261 0.7824 3.92%
2010-09-15 0 0.510 0.500 0.520 0.500 0.510 190,000 96,820 0.5096 0.761 0.746 0.776 0.746 0.761 127,288 0.7606 0.00%
2010-09-14 0 0.510 0.500 0.520 0.510 0.520 112,000 57,820 0.5163 0.761 0.746 0.776 0.761 0.776 75,033 0.7706 0.00%
2010-09-13 0 0.510 0.500 0.540 0.510 0.540 2,180,000 1,134,820 0.5206 0.761 0.746 0.806 0.761 0.806 1,460,458 0.7770 -7.27%
2010-09-10 0 0.550 0.530 0.550 0.520 0.560 1,055,000 564,090 0.5347 0.821 0.791 0.821 0.776 0.836 706,781 0.7981 5.77%
2010-09-09 0 0.520 0.520 0.530 0.510 0.560 2,526,000 1,363,080 0.5396 0.776 0.776 0.791 0.761 0.836 1,692,255 0.8055 -5.45%
2010-09-08 0 0.550 0.540 0.550 0.530 0.570 1,219,667 653,250 0.5356 0.821 0.806 0.821 0.791 0.851 817,097 0.7995 -3.51%
2010-09-07 0 0.570 0.560 0.570 0.500 0.580 5,091,000 2,788,920 0.5478 0.851 0.836 0.851 0.746 0.866 3,410,637 0.8177 11.76%
2010-09-06 0 0.510 0.500 0.510 0.510 0.570 4,461,334 2,343,860 0.5254 0.761 0.746 0.761 0.761 0.851 2,988,802 0.7842 -12.07%
2010-09-03 0 0.580 0.560 0.590 0.550 0.630 2,100,000 1,200,400 0.5716 0.866 0.836 0.881 0.821 0.940 1,406,863 0.8532 -3.33%
2010-09-02 0 0.600 0.580 0.600 0.580 0.630 764,000 453,220 0.5932 0.896 0.866 0.896 0.866 0.940 511,830 0.8855 0.00%
2010-09-01 0 0.600 0.590 0.600 0.560 0.610 2,183,333 1,271,213 0.5822 0.896 0.881 0.896 0.836 0.911 1,462,690 0.8691 0.00%
2010-08-31 0 0.600 0.570 0.610 0.530 0.600 2,834,908 1,577,723 0.5565 0.896 0.851 0.911 0.791 0.896 1,899,203 0.8307 0.00%
2010-08-30 0 0.600 0.600 0.610 0.500 0.890 12,773,666 7,609,776 0.5957 0.896 0.896 0.911 0.746 1.328 8,557,521 0.8893 -48.72%
2010-08-27 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2010-07-09 0 1.170 1.140 1.150 0.970 1.170 1,437,486 1,583,306 1.1014 1.746 1.702 1.717 1.448 1.746 963,022 1.6441 20.62%
2010-07-08 0 0.970 0.960 1.000 0.960 1.020 630,000 624,800 0.9917 1.448 1.433 1.493 1.433 1.523 422,059 1.4804 1.04%
2010-07-07 0 0.960 0.920 0.960 0.860 0.960 528,000 476,880 0.9032 1.433 1.373 1.433 1.284 1.433 353,725 1.3482 2.13%
2010-07-06 0 0.940 0.900 0.940 0.900 0.940 80,000 72,400 0.9050 1.403 1.343 1.403 1.343 1.403 53,595 1.3509 -2.08%
2010-07-05 0 0.960 0.900 0.960 0.860 0.960 90,000 80,700 0.8967 1.433 1.343 1.433 1.284 1.433 60,294 1.3384 0.00%
2010-07-02 0 0.960 0.950 0.980 0.900 0.960 116,333 106,890 0.9188 1.433 1.418 1.463 1.343 1.433 77,936 1.3715 -3.03%
2010-06-30 0 0.990 0.840 0.990 - - 0 0 - 1.478 1.254 1.478 - - 0 - -1.00%
2010-06-29 1 - - - - - 0 0 - 1.493 - - - - 0 - 0.00%
2010-06-28 0 1.000 1.000 1.030 1.000 1.000 348,000 348,000 1.0000 1.493 1.493 1.537 1.493 1.493 233,137 1.4927 0.00%
2010-06-25 0 1.000 1.000 1.040 1.000 1.050 172,000 175,520 1.0205 1.493 1.493 1.552 1.493 1.567 115,229 1.5232 -2.91%
2010-06-24 0 1.030 1.040 1.070 0.980 1.050 188,000 192,220 1.0224 1.537 1.552 1.597 1.463 1.567 125,948 1.5262 4.04%
2010-06-23 0 0.990 0.960 1.000 0.850 1.000 602,000 583,540 0.9693 1.478 1.433 1.493 1.269 1.493 403,301 1.4469 8.79%
2010-06-22 0 0.910 0.880 0.910 0.830 0.910 342,000 295,020 0.8626 1.358 1.314 1.358 1.239 1.358 229,118 1.2876 9.64%
2010-06-21 0 0.830 0.770 0.830 0.800 0.830 339,333 274,566 0.8091 1.239 1.149 1.239 1.194 1.239 227,331 1.2078 2.47%
2010-06-18 0 0.810 0.770 0.810 0.790 0.810 238,000 190,040 0.7985 1.209 1.149 1.209 1.179 1.209 159,444 1.1919 2.53%
2010-06-17 0 0.790 0.750 0.800 0.790 0.790 60,000 47,400 0.7900 1.179 1.120 1.194 1.179 1.179 40,196 1.1792 -3.66%
2010-06-15 0 0.820 0.760 0.820 - - 0 0 - 1.224 1.134 1.224 - - 0 - 0.00%
2010-06-14 0 0.820 0.770 0.820 0.770 0.820 138,000 108,660 0.7874 1.224 1.149 1.224 1.149 1.224 92,451 1.1753 0.00%
2010-06-11 0 0.820 0.750 0.820 0.820 0.820 10,000 8,200 0.8200 1.224 1.120 1.224 1.224 1.224 6,699 1.2240 2.50%
2010-06-10 0 0.800 0.730 0.800 - - 0 0 - 1.194 1.090 1.194 - - 0 - -1.23%
2010-06-09 0 0.810 0.700 0.810 0.780 0.810 550,000 441,200 0.8022 1.209 1.045 1.209 1.164 1.209 368,464 1.1974 3.85%
2010-06-08 0 0.780 0.750 0.800 0.780 0.780 66,000 51,480 0.7800 1.164 1.120 1.194 1.164 1.164 44,216 1.1643 -1.27%
2010-06-07 0 0.790 0.790 0.810 0.710 0.810 220,000 171,260 0.7785 1.179 1.179 1.209 1.060 1.209 147,386 1.1620 -5.95%
2010-06-04 0 0.840 0.840 0.850 0.820 0.840 62,000 50,280 0.8110 1.254 1.254 1.269 1.224 1.254 41,536 1.2105 -1.18%
2010-06-03 0 0.850 0.780 0.850 - - 1,000 780 0.7800 1.269 1.164 1.269 - - 670 1.1643 -2.30%
2010-06-02 0 0.870 0.790 0.870 - - 0 0 - 1.299 1.179 1.299 - - 0 - 0.00%
2010-06-01 0 0.870 0.830 0.870 0.870 0.880 22,000 19,340 0.8791 1.299 1.239 1.299 1.299 1.314 14,739 1.3122 -1.14%
2010-05-31 0 0.880 0.820 0.880 0.880 0.880 410,000 360,800 0.8800 1.314 1.224 1.314 1.314 1.314 274,673 1.3136 0.00%
2010-05-28 0 0.880 0.880 0.890 0.780 0.890 2,962,000 2,481,280 0.8377 1.314 1.314 1.328 1.164 1.328 1,984,346 1.2504 12.82%
2010-05-27 0 0.780 0.750 0.780 0.690 0.800 1,028,000 756,220 0.7356 1.164 1.120 1.164 1.030 1.194 688,693 1.0981 -2.50%
2010-05-26 0 0.800 0.780 0.800 0.750 0.830 648,000 523,260 0.8075 1.194 1.164 1.194 1.120 1.239 434,118 1.2053 -2.44%
2010-05-25 0 0.820 0.800 0.890 0.750 0.880 904,000 730,540 0.8081 1.224 1.194 1.328 1.120 1.314 605,621 1.2063 -2.38%
2010-05-24 0 0.840 0.800 0.840 0.750 0.950 2,461,000 2,109,940 0.8574 1.254 1.194 1.254 1.120 1.418 1,648,709 1.2798 10.53%
2010-05-20 0 0.760 0.740 0.790 0.660 1.000 3,955,415 3,042,895 0.7693 1.134 1.105 1.179 0.985 1.493 2,649,870 1.1483 -15.56%
2010-05-19 0 0.900 0.870 0.900 0.870 1.130 3,110,123 2,987,017 0.9604 1.343 1.299 1.343 1.299 1.687 2,083,579 1.4336 -27.42%
2010-05-18 0 1.240 1.240 1.260 1.200 1.280 318,666 388,699 1.2198 1.851 1.851 1.881 1.791 1.911 213,485 1.8207 0.00%
2010-05-17 0 1.240 1.230 1.250 1.220 1.300 196,000 244,060 1.2452 1.851 1.836 1.866 1.821 1.940 131,307 1.8587 -3.12%
2010-05-14 0 1.280 1.250 1.280 1.250 1.330 344,000 435,740 1.2667 1.911 1.866 1.911 1.866 1.985 230,458 1.8908 0.00%
2010-05-13 0 1.280 1.230 1.300 1.240 1.300 378,000 480,420 1.2710 1.911 1.836 1.940 1.851 1.940 253,235 1.8971 1.59%
2010-05-12 0 1.260 1.210 1.270 1.200 1.290 164,000 200,500 1.2226 1.881 1.806 1.896 1.791 1.926 109,869 1.8249 0.80%
2010-05-11 0 1.250 1.210 1.250 - - 0 0 - 1.866 1.806 1.866 - - 0 - -3.85%
2010-05-10 0 1.300 1.270 1.300 1.270 1.300 1,292,000 1,667,720 1.2908 1.940 1.896 1.940 1.896 1.940 865,556 1.9268 0.00%
2010-05-07 0 1.300 1.260 1.300 1.240 1.300 2,649,000 3,367,220 1.2711 1.940 1.881 1.940 1.851 1.940 1,774,657 1.8974 -2.26%
2010-05-06 0 1.330 1.310 1.350 1.330 1.350 326,030 438,379 1.3446 1.985 1.955 2.015 1.985 2.015 218,419 2.0071 0.76%
2010-05-05 0 1.320 1.310 1.330 1.300 1.420 386,666 513,479 1.3280 1.970 1.955 1.985 1.940 2.120 259,041 1.9822 -2.22%
2010-05-04 0 1.350 1.350 1.390 1.300 1.370 362,000 480,500 1.3273 2.015 2.015 2.075 1.940 2.045 242,516 1.9813 0.00%
2010-05-03 0 1.350 1.350 1.370 1.350 1.370 305,000 413,780 1.3567 2.015 2.015 2.045 2.015 2.045 204,330 2.0251 -3.57%
2010-04-30 0 1.400 1.310 1.400 1.300 1.400 469,666 622,906 1.3263 2.090 1.955 2.090 1.940 2.090 314,646 1.9797 1.45%
2010-04-29 0 1.380 1.350 1.390 1.350 1.400 574,000 786,380 1.3700 2.060 2.015 2.075 2.015 2.090 384,542 2.0450 -1.43%
2010-04-28 0 1.400 1.350 1.400 1.340 1.430 500,000 690,080 1.3802 2.090 2.015 2.090 2.000 2.135 334,967 2.0601 -1.41%
2010-04-27 0 1.420 1.320 1.420 1.320 1.450 720,666 978,026 1.3571 2.120 1.970 2.120 1.970 2.164 482,799 2.0257 0.00%
2010-04-26 0 1.420 1.390 1.420 1.390 1.420 154,000 217,020 1.4092 2.120 2.075 2.120 2.075 2.120 103,170 2.1035 0.00%
2010-04-23 0 1.420 1.380 1.420 1.340 1.430 182,000 249,260 1.3696 2.120 2.060 2.120 2.000 2.135 121,928 2.0443 -0.70%
2010-04-22 0 1.430 1.410 1.450 1.400 1.450 169,876 239,736 1.4112 2.135 2.105 2.164 2.090 2.164 113,806 2.1065 0.00%
2010-04-21 0 1.430 1.410 1.460 1.410 1.470 719,000 1,038,560 1.4445 2.135 2.105 2.179 2.105 2.194 481,683 2.1561 -1.38%
2010-04-20 0 1.450 1.440 1.470 1.410 1.480 396,000 569,360 1.4378 2.164 2.149 2.194 2.105 2.209 265,294 2.1461 1.40%
2010-04-19 0 1.430 1.410 1.430 1.400 1.450 747,000 1,069,500 1.4317 2.135 2.105 2.135 2.090 2.164 500,441 2.1371 -3.38%
2010-04-16 0 1.480 1.450 1.480 1.400 1.490 1,164,666 1,667,066 1.4314 2.209 2.164 2.209 2.090 2.224 780,250 2.1366 -2.63%
2010-04-15 0 1.520 1.510 1.520 1.520 1.530 496,000 754,120 1.5204 2.269 2.254 2.269 2.269 2.284 332,288 2.2695 0.00%
2010-04-14 0 1.520 1.520 1.550 1.470 1.530 454,000 679,470 1.4966 2.269 2.269 2.314 2.194 2.284 304,150 2.2340 -0.65%
2010-04-13 0 1.530 1.500 1.530 1.470 1.560 581,666 867,106 1.4907 2.284 2.239 2.284 2.194 2.329 389,678 2.2252 -0.65%
2010-04-12 0 1.540 1.530 1.540 1.490 1.600 454,000 700,200 1.5423 2.299 2.284 2.299 2.224 2.388 304,150 2.3022 -1.28%
2010-04-09 0 1.560 1.540 1.570 1.510 1.570 1,204,454 1,848,541 1.5348 2.329 2.299 2.344 2.254 2.344 806,905 2.2909 5.41%
2010-04-08 0 1.480 1.480 1.500 1.460 1.520 611,666 906,856 1.4826 2.209 2.209 2.239 2.179 2.269 409,776 2.2131 -2.63%
2010-04-07 0 1.520 1.460 1.520 1.420 1.540 3,076,798 4,575,139 1.4870 2.269 2.179 2.269 2.120 2.299 2,061,254 2.2196 -0.65%
2010-04-01 0 1.530 1.530 1.540 1.400 1.600 2,117,999 3,213,372 1.5172 2.284 2.284 2.299 2.090 2.388 1,418,921 2.2647 -5.56%
2010-03-31 0 1.620 1.550 1.620 1.550 1.620 370,000 577,600 1.5611 2.418 2.314 2.418 2.314 2.418 247,876 2.3302 1.25%
2010-03-30 0 1.600 1.560 1.600 1.550 1.610 635,000 1,004,450 1.5818 2.388 2.329 2.388 2.314 2.403 425,408 2.3611 -1.23%
2010-03-29 0 1.620 1.600 1.620 1.600 1.710 910,033 1,505,753 1.6546 2.418 2.388 2.418 2.388 2.552 609,663 2.4698 -0.61%
2010-03-26 0 1.630 1.610 1.640 1.560 1.670 1,066,000 1,692,020 1.5873 2.433 2.403 2.448 2.329 2.493 714,150 2.3693 -1.21%
2010-03-25 0 1.650 1.630 1.650 1.550 1.740 3,455,000 5,703,100 1.6507 2.463 2.433 2.463 2.314 2.597 2,314,624 2.4639 -1.79%
2010-03-24 0 1.680 1.680 1.700 1.620 1.840 7,569,077 12,962,441 1.7126 2.508 2.508 2.538 2.418 2.747 5,070,787 2.5563 4.35%
2010-03-23 1 1.610 1.600 1.640 1.410 1.660 4,733,665 7,256,117 1.5329 2.403 2.388 2.448 2.105 2.478 3,171,246 2.2881 11.81%
2010-03-22 0 1.440 1.410 1.450 1.390 1.480 2,129,333 3,044,366 1.4297 2.149 2.105 2.164 2.075 2.209 1,426,514 2.1341 2.13%
2010-03-19 0 1.410 1.410 1.420 1.380 1.420 3,006,000 4,219,350 1.4036 2.105 2.105 2.120 2.060 2.120 2,013,824 2.0952 2.92%
2010-03-18 0 1.370 1.370 1.380 1.300 1.410 4,273,166 5,862,432 1.3719 2.045 2.045 2.060 1.940 2.105 2,862,742 2.0478 3.01%
2010-03-17 0 1.330 1.290 1.340 1.280 1.360 1,628,003 2,172,434 1.3344 1.985 1.926 2.000 1.911 2.030 1,090,656 1.9919 4.72%
2010-03-16 0 1.270 1.270 1.290 1.260 1.280 311,000 395,540 1.2718 1.896 1.896 1.926 1.881 1.911 208,350 1.8984 1.60%
2010-03-15 0 1.250 1.230 1.290 1.210 1.290 3,770,000 4,743,750 1.2583 1.866 1.836 1.926 1.806 1.926 2,525,654 1.8782 -3.10%
2010-03-12 0 1.290 1.260 1.290 1.250 1.290 1,834,333 2,316,736 1.2630 1.926 1.881 1.926 1.866 1.926 1,228,883 1.8852 1.57%
2010-03-11 0 1.270 1.270 1.290 1.240 1.340 3,678,595 4,761,080 1.2943 1.896 1.896 1.926 1.851 2.000 2,464,418 1.9319 -3.05%
2010-03-10 0 1.310 1.310 1.320 1.310 1.330 1,911,000 2,522,780 1.3201 1.955 1.955 1.970 1.955 1.985 1,280,245 1.9705 -1.50%
2010-03-09 0 1.330 1.320 1.330 1.280 1.350 3,599,328 4,740,773 1.3171 1.985 1.970 1.985 1.911 2.015 2,411,315 1.9661 0.76%
2010-03-08 0 1.320 1.320 1.340 1.220 1.350 6,450,000 8,398,150 1.3020 1.970 1.970 2.000 1.821 2.015 4,321,078 1.9435 7.32%
2010-03-05 0 1.230 1.230 1.260 1.210 1.290 1,818,000 2,245,100 1.2349 1.836 1.836 1.881 1.806 1.926 1,217,941 1.8434 0.00%
2010-03-04 0 1.230 1.230 1.240 1.200 1.240 740,000 904,350 1.2221 1.836 1.836 1.851 1.791 1.851 495,752 1.8242 0.00%
2010-03-03 0 1.230 1.230 1.240 1.210 1.270 1,188,333 1,474,050 1.2404 1.836 1.836 1.851 1.806 1.896 796,105 1.8516 -1.60%
2010-03-02 0 1.250 1.250 1.270 1.240 1.290 980,000 1,227,200 1.2522 1.866 1.866 1.896 1.851 1.926 656,536 1.8692 0.81%
2010-03-01 0 1.240 1.240 1.260 1.230 1.300 1,650,129 2,076,814 1.2586 1.851 1.851 1.881 1.836 1.940 1,105,479 1.8787 -0.80%
2010-02-26 0 1.250 1.250 1.260 1.200 1.360 6,844,663 8,972,982 1.3109 1.866 1.866 1.881 1.791 2.030 4,585,477 1.9568 0.00%
2010-02-25 0 1.250 1.250 1.260 1.100 1.260 7,136,037 8,605,512 1.2059 1.866 1.866 1.881 1.642 1.881 4,780,678 1.8001 17.92%
2010-02-24 0 1.060 1.060 1.080 1.020 1.100 2,386,666 2,542,299 1.0652 1.582 1.582 1.612 1.523 1.642 1,598,910 1.5900 2.91%
2010-02-23 0 1.030 1.010 1.020 1.020 1.070 877,666 919,296 1.0474 1.537 1.508 1.523 1.523 1.597 587,979 1.5635 -3.74%
2010-02-22 0 1.070 1.060 1.070 1.030 1.090 758,641 810,952 1.0690 1.597 1.582 1.597 1.537 1.627 508,240 1.5956 1.90%
2010-02-19 0 1.050 1.050 1.090 1.000 1.100 1,164,304 1,236,554 1.0621 1.567 1.567 1.627 1.493 1.642 780,008 1.5853 0.96%
2010-02-18 0 1.040 1.040 1.060 1.010 1.070 802,196 837,210 1.0436 1.552 1.552 1.582 1.508 1.597 537,419 1.5578 0.00%
2010-02-17 0 1.040 1.030 1.070 0.950 1.070 831,998 844,001 1.0144 1.552 1.537 1.597 1.418 1.597 557,384 1.5142 2.97%
2010-02-12 0 1.010 1.010 1.030 0.970 1.060 2,966,578 3,001,009 1.0116 1.508 1.508 1.537 1.448 1.582 1,987,413 1.5100 -4.72%
2010-02-11 0 1.060 1.050 1.060 1.030 1.080 312,000 329,340 1.0556 1.582 1.567 1.582 1.537 1.612 209,020 1.5756 -5.36%
2010-02-10 0 1.120 1.030 1.140 1.000 1.120 2,150,000 2,202,100 1.0242 1.672 1.537 1.702 1.493 1.672 1,440,359 1.5289 10.89%
2010-02-09 0 1.010 1.010 1.020 0.990 1.100 3,787,328 3,943,118 1.0411 1.508 1.508 1.523 1.478 1.642 2,537,262 1.5541 -10.62%
2010-02-08 0 1.130 1.110 1.140 1.110 1.160 2,096,805 2,411,789 1.1502 1.687 1.657 1.702 1.657 1.732 1,404,722 1.7169 -5.83%
2010-02-05 0 1.200 1.160 1.200 1.120 1.200 2,093,997 2,435,287 1.1630 1.791 1.732 1.791 1.672 1.791 1,402,841 1.7360 0.00%
2010-02-04 0 1.200 1.140 1.200 1.140 1.200 1,674,998 1,960,031 1.1702 1.791 1.702 1.791 1.702 1.791 1,122,139 1.7467 0.00%
2010-02-03 0 1.200 1.200 1.210 1.130 1.240 5,211,649 6,149,315 1.1799 1.791 1.791 1.806 1.687 1.851 3,491,464 1.7612 -2.44%
2010-02-02 0 1.230 1.210 1.240 1.140 1.330 7,068,999 8,665,039 1.2258 1.836 1.806 1.851 1.702 1.985 4,735,767 1.8297 12.84%
2010-02-01 0 1.090 1.090 1.110 1.050 1.140 2,499,311 2,737,484 1.0953 1.627 1.627 1.657 1.567 1.702 1,674,375 1.6349 0.93%
2010-01-29 0 1.080 1.080 1.090 1.050 1.200 8,144,664 8,935,751 1.0971 1.612 1.612 1.627 1.567 1.791 5,456,393 1.6377 -4.42%
2010-01-28 0 1.130 1.130 1.140 1.070 1.230 5,985,683 6,768,129 1.1307 1.687 1.687 1.702 1.597 1.836 4,010,016 1.6878 -5.04%
2010-01-27 0 1.190 1.180 1.190 1.180 1.310 7,658,750 9,631,264 1.2576 1.776 1.761 1.776 1.761 1.955 5,130,862 1.8771 -6.30%
2010-01-26 0 1.270 1.270 1.280 1.180 1.300 10,685,500 13,282,980 1.2431 1.896 1.896 1.911 1.761 1.940 7,158,587 1.8555 8.55%
2010-01-25 0 1.170 1.150 1.170 1.070 1.220 12,455,000 14,540,260 1.1674 1.746 1.717 1.746 1.597 1.821 8,344,036 1.7426 4.46%
2010-01-22 0 1.120 1.110 1.120 1.050 1.320 25,562,666 30,779,552 1.2041 1.672 1.657 1.672 1.567 1.970 17,125,315 1.7973 -0.88%
2010-01-21 0 1.130 1.120 1.130 0.830 1.130 34,221,000 35,374,420 1.0337 1.687 1.672 1.687 1.239 1.687 22,925,833 1.5430 28.41%
2010-01-20 0 0.880 0.860 0.880 0.820 0.910 7,635,293 6,567,064 0.8601 1.314 1.284 1.314 1.224 1.358 5,115,147 1.2838 2.33%
2010-01-19 0 0.860 0.860 0.880 0.850 1.050 14,840,000 13,550,450 0.9131 1.284 1.284 1.314 1.269 1.567 9,941,830 1.3630 -6.52%
2010-01-18 0 0.920 0.910 0.930 0.880 1.130 11,680,664 11,132,921 0.9531 1.373 1.358 1.388 1.314 1.687 7,825,281 1.4227 -10.68%
2010-01-15 0 1.030 1.030 1.040 0.970 1.240 13,147,752 13,630,090 1.0367 1.537 1.537 1.552 1.448 1.851 8,808,135 1.5474 -14.17%
2010-01-14 0 1.200 1.200 1.230 1.020 1.480 38,650,404 49,630,685 1.2841 1.791 1.791 1.836 1.523 2.209 25,893,245 1.9167 -9.77%
2010-01-13 0 1.330 1.290 1.320 0.910 1.330 35,483,716 42,266,687 1.1912 1.985 1.926 1.970 1.358 1.985 23,771,771 1.7780 43.01%
2010-01-12 0 0.930 0.910 0.930 0.720 0.930 32,269,661 27,091,249 0.8395 1.388 1.358 1.388 1.075 1.388 21,618,564 1.2531 30.99%
2010-01-11 0 0.710 0.700 0.710 0.620 0.750 41,099,000 29,128,700 0.7087 1.060 1.045 1.060 0.925 1.120 27,533,644 1.0579 18.33%
2010-01-08 0 0.600 0.600 0.610 0.550 0.710 16,618,986 10,398,046 0.6257 0.896 0.896 0.911 0.821 1.060 11,133,634 0.9339 3.45%
2010-01-07 0 0.580 0.570 0.600 0.510 0.660 15,437,915 9,124,849 0.5911 0.866 0.851 0.896 0.761 0.985 10,342,394 0.8823 17.17%
2010-01-06 0 0.495 0.495 0.500 0.400 0.500 12,121,493 5,585,575 0.4608 0.739 0.739 0.746 0.597 0.746 8,120,608 0.6878 25.32%
2010-01-05 0 0.395 0.395 0.400 0.370 0.400 2,276,000 863,345 0.3793 0.590 0.590 0.597 0.552 0.597 1,524,771 0.5662 6.76%
2010-01-04 0 0.370 0.360 0.370 0.360 0.370 520,000 189,425 0.3643 0.552 0.537 0.552 0.537 0.552 348,366 0.5438 2.78%
2009-12-31 0 0.360 0.340 0.360 0.340 0.360 496,024 171,478 0.3457 0.537 0.508 0.537 0.508 0.537 332,304 0.5160 0.00%
2009-12-30 0 0.360 0.340 0.365 0.360 0.360 60,000 21,600 0.3600 0.537 0.508 0.545 0.537 0.537 40,196 0.5374 1.41%
2009-12-29 0 0.355 0.340 0.355 0.340 0.360 199,000 67,680 0.3401 0.530 0.508 0.530 0.508 0.537 133,317 0.5077 0.00%
2009-12-28 0 0.355 0.345 0.365 0.340 0.365 488,000 171,190 0.3508 0.530 0.515 0.545 0.508 0.545 326,928 0.5236 1.43%
2009-12-24 0 0.350 0.350 0.370 0.350 0.370 220,489 81,159 0.3681 0.522 0.522 0.552 0.522 0.552 147,713 0.5494 -4.11%
2009-12-23 0 0.365 0.365 0.370 0.350 0.365 740,000 266,100 0.3596 0.545 0.545 0.552 0.522 0.545 495,752 0.5368 5.80%
2009-12-22 0 0.345 0.345 0.360 0.340 0.355 1,019,000 358,975 0.3523 0.515 0.515 0.537 0.508 0.530 682,663 0.5258 1.47%
2009-12-21 0 0.340 0.340 0.350 0.325 0.355 1,829,420 622,010 0.3400 0.508 0.508 0.522 0.485 0.530 1,225,592 0.5075 3.03%
2009-12-18 0 0.330 0.275 0.330 - - 0 0 - 0.493 0.410 0.493 - - 0 - -2.94%
2009-12-17 0 0.340 0.300 0.345 - - 0 0 - 0.508 0.448 0.515 - - 0 - 0.00%
2009-12-16 0 0.340 0.340 0.350 0.330 0.330 50,000 16,500 0.3300 0.508 0.508 0.522 0.493 0.493 33,497 0.4926 0.00%
2009-12-15 0 0.340 0.315 0.345 0.310 0.340 40,000 13,000 0.3250 0.508 0.470 0.515 0.463 0.508 26,797 0.4851 0.00%
2009-12-14 0 0.340 0.300 0.350 - - 0 0 - 0.508 0.448 0.522 - - 0 - 0.00%
2009-12-11 0 0.340 0.360 0.365 0.330 0.330 2,000 660 0.3300 0.508 0.537 0.545 0.493 0.493 1,340 0.4926 3.03%
2009-12-10 0 0.330 0.320 0.330 0.320 0.330 118,000 38,000 0.3220 0.493 0.478 0.493 0.478 0.493 79,052 0.4807 -2.94%
2009-12-09 0 0.340 0.325 0.340 0.320 0.340 898,000 293,070 0.3264 0.508 0.485 0.508 0.478 0.508 601,601 0.4871 -1.45%
2009-12-08 0 0.345 0.310 0.345 0.340 0.355 237,974 81,762 0.3436 0.515 0.463 0.515 0.508 0.530 159,427 0.5128 -1.43%
2009-12-07 0 0.350 0.350 0.360 0.350 0.355 154,000 54,440 0.3535 0.522 0.522 0.537 0.522 0.530 103,170 0.5277 -1.41%
2009-12-04 0 0.355 0.350 0.355 0.355 0.375 1,336,000 488,660 0.3658 0.530 0.522 0.530 0.530 0.560 895,033 0.5460 -5.33%
2009-12-03 0 0.375 0.370 0.375 0.360 0.375 748,000 273,240 0.3653 0.560 0.552 0.560 0.537 0.560 501,111 0.5453 0.00%
2009-12-02 0 0.375 0.365 0.375 0.365 0.380 240,000 88,740 0.3698 0.560 0.545 0.560 0.545 0.567 160,784 0.5519 -1.32%
2009-12-01 0 0.380 0.380 0.390 0.380 0.385 662,000 252,420 0.3813 0.567 0.567 0.582 0.567 0.575 443,497 0.5692 -1.30%
2009-11-30 0 0.385 0.375 0.385 0.340 0.400 2,278,000 846,780 0.3717 0.575 0.560 0.575 0.508 0.597 1,526,111 0.5549 13.24%
2009-11-27 0 0.068 0.068 0.069 0.068 0.070 7,560,000 524,580 0.0694 0.508 0.508 0.515 0.508 0.522 1,012,941 0.5179 -5.56%
2009-11-26 0 0.072 0.072 0.074 0.072 0.074 3,220,000 236,380 0.0734 0.537 0.537 0.552 0.537 0.552 431,438 0.5479 -2.70%
2009-11-25 0 0.074 0.072 0.074 0.072 0.074 2,280,000 167,350 0.0734 0.552 0.537 0.552 0.537 0.552 305,490 0.5478 1.37%
2009-11-24 0 0.073 0.072 0.073 0.071 0.075 3,920,000 286,520 0.0731 0.545 0.537 0.545 0.530 0.560 525,229 0.5455 -2.67%
2009-11-23 0 0.075 0.073 0.075 0.072 0.075 6,060,000 437,350 0.0722 0.560 0.545 0.560 0.537 0.560 811,961 0.5386 7.14%
2009-11-20 0 0.070 0.070 0.072 0.070 0.072 3,450,000 245,950 0.0713 0.522 0.522 0.537 0.522 0.537 462,255 0.5321 -1.41%
2009-11-19 0 0.071 0.070 0.071 0.071 0.072 2,870,000 204,250 0.0712 0.530 0.522 0.530 0.530 0.537 384,542 0.5312 0.00%
2009-11-18 0 0.071 0.070 0.071 0.068 0.072 31,682,469 2,205,275 0.0696 0.530 0.522 0.530 0.508 0.537 4,245,037 0.5195 -1.39%
2009-11-17 0 0.072 0.071 0.072 0.071 0.072 5,650,000 405,840 0.0718 0.537 0.530 0.537 0.530 0.537 757,026 0.5361 1.41%
2009-11-16 0 0.071 0.070 0.072 0.070 0.073 9,420,000 673,620 0.0715 0.530 0.522 0.537 0.522 0.545 1,262,157 0.5337 0.00%
2009-11-13 0 0.071 0.070 0.071 0.069 0.072 6,246,825 441,030 0.0706 0.530 0.522 0.530 0.515 0.537 836,993 0.5269 1.43%
2009-11-12 0 0.070 0.069 0.071 0.070 0.071 2,525,547 177,253 0.0702 0.522 0.515 0.530 0.522 0.530 338,390 0.5238 1.45%
2009-11-11 0 0.069 0.069 0.070 0.069 0.070 6,160,000 425,310 0.0690 0.515 0.515 0.522 0.515 0.522 825,359 0.5153 -1.43%
2009-11-10 0 0.070 0.070 0.071 0.070 0.072 1,880,000 133,680 0.0711 0.522 0.522 0.530 0.522 0.537 251,895 0.5307 -2.78%
2009-11-09 0 0.072 0.071 0.072 0.070 0.072 5,405,000 380,240 0.0703 0.537 0.530 0.537 0.522 0.537 724,199 0.5250 1.41%
2009-11-06 0 0.071 0.070 0.071 0.069 0.071 3,305,000 230,865 0.0699 0.530 0.522 0.530 0.515 0.530 442,827 0.5213 1.43%
2009-11-05 0 0.070 0.068 0.070 0.068 0.073 21,430,000 1,468,510 0.0685 0.522 0.508 0.522 0.508 0.545 2,871,340 0.5114 -4.11%
2009-11-04 0 0.073 0.071 0.073 0.070 0.074 2,500,000 178,790 0.0715 0.545 0.530 0.545 0.522 0.552 334,967 0.5338 4.29%
2009-11-03 0 0.070 0.069 0.070 0.069 0.071 3,045,000 212,290 0.0697 0.522 0.515 0.522 0.515 0.530 407,990 0.5203 1.45%
2009-11-02 0 0.069 0.068 0.069 0.067 0.070 10,555,000 713,055 0.0676 0.515 0.508 0.515 0.500 0.522 1,414,232 0.5042 -5.48%
2009-10-30 0 0.073 0.071 0.073 0.071 0.073 1,300,000 92,800 0.0714 0.545 0.530 0.545 0.530 0.545 174,183 0.5328 4.29%
2009-10-29 0 0.070 0.070 0.072 0.068 0.071 14,120,000 977,980 0.0693 0.522 0.522 0.537 0.508 0.530 1,891,895 0.5169 -4.11%
2009-10-28 0 0.073 0.074 0.075 0.071 0.074 5,840,000 418,750 0.0717 0.545 0.552 0.560 0.530 0.552 782,484 0.5352 -1.35%
2009-10-27 0 0.074 0.072 0.074 0.072 0.074 1,470,000 106,780 0.0726 0.552 0.537 0.552 0.537 0.552 196,961 0.5421 1.37%
2009-10-23 0 0.073 0.072 0.073 0.073 0.075 3,430,009 252,191 0.0735 0.545 0.537 0.545 0.545 0.560 459,576 0.5487 0.00%
2009-10-22 0 0.076 0.074 0.077 0.073 0.076 1,562,903 117,123 0.0749 0.545 0.530 0.552 0.523 0.545 218,014 0.5372 -1.30%
2009-10-21 0 0.077 0.076 0.077 0.076 0.079 660,000 50,760 0.0769 0.552 0.545 0.552 0.545 0.566 92,066 0.5513 -1.28%
2009-10-20 0 0.078 0.076 0.078 0.073 0.095 15,579,236 1,214,100 0.0779 0.559 0.545 0.559 0.523 0.681 2,173,198 0.5587 0.00%
2009-10-19 0 0.078 0.079 0.080 0.077 0.079 2,240,000 174,950 0.0781 0.559 0.566 0.574 0.552 0.566 312,465 0.5599 -4.88%
2009-10-16 0 0.082 0.079 0.082 0.078 0.082 500,000 39,840 0.0797 0.588 0.566 0.588 0.559 0.588 69,747 0.5712 2.50%
2009-10-15 0 0.080 0.078 0.080 0.075 0.080 1,365,999 105,760 0.0774 0.574 0.559 0.574 0.538 0.574 190,548 0.5550 -1.23%
2009-10-14 0 0.081 0.080 0.081 0.080 0.085 1,190,000 96,420 0.0810 0.581 0.574 0.581 0.574 0.609 165,997 0.5809 0.00%
2009-10-13 0 0.081 0.078 0.081 0.079 0.081 1,490,000 118,800 0.0797 0.581 0.559 0.581 0.566 0.581 207,845 0.5716 1.25%
2009-10-12 0 0.080 0.080 0.082 0.080 0.086 2,495,000 202,935 0.0813 0.574 0.574 0.588 0.574 0.617 348,036 0.5831 -4.76%
2009-10-09 0 0.084 0.082 0.084 0.080 0.085 34,085,725 2,787,029 0.0818 0.602 0.588 0.602 0.574 0.609 4,754,728 0.5862 5.00%
2009-10-08 0 0.080 0.075 0.080 0.080 0.080 140,000 11,200 0.0800 0.574 0.538 0.574 0.574 0.574 19,529 0.5735 0.00%
2009-10-07 0 0.080 0.080 0.081 0.075 0.083 21,850,000 1,712,560 0.0784 0.574 0.574 0.581 0.538 0.595 3,047,927 0.5619 3.90%
2009-10-06 0 0.077 0.076 0.079 0.071 0.077 220,000 16,700 0.0759 0.552 0.545 0.566 0.509 0.552 30,689 0.5442 2.67%
2009-10-05 0 0.075 0.075 0.077 0.072 0.076 4,860,000 365,380 0.0752 0.538 0.538 0.552 0.516 0.545 677,937 0.5390 -6.25%
2009-10-02 0 0.080 0.075 0.078 0.075 0.083 4,860,000 379,600 0.0781 0.574 0.538 0.559 0.538 0.595 677,937 0.5599 -3.61%
2009-09-30 0 0.083 0.079 0.083 0.083 0.084 190,000 15,780 0.0831 0.595 0.566 0.595 0.595 0.602 26,504 0.5954 -1.19%
2009-09-29 0 0.084 0.082 0.084 0.078 0.086 610,000 51,010 0.0836 0.602 0.588 0.602 0.559 0.617 85,091 0.5995 1.20%
2009-09-28 0 0.083 0.080 0.083 0.080 0.108 2,670,000 228,340 0.0855 0.595 0.574 0.595 0.574 0.774 372,447 0.6131 -7.78%
2009-09-25 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2009-09-22 0 0.090 0.087 0.091 0.087 0.091 1,380,000 123,800 0.0897 0.645 0.624 0.652 0.624 0.652 192,501 0.6431 0.00%
2009-09-21 0 0.090 0.086 0.090 0.085 0.090 1,850,000 161,320 0.0872 0.645 0.617 0.645 0.609 0.645 258,062 0.6251 4.65%
2009-09-18 0 0.086 0.085 0.087 0.083 0.087 1,290,000 110,500 0.0857 0.617 0.609 0.624 0.595 0.624 179,946 0.6141 -2.27%
2009-09-17 0 0.088 0.087 0.088 0.083 0.090 5,270,000 464,880 0.0882 0.631 0.624 0.631 0.595 0.645 735,129 0.6324 0.00%
2009-09-16 0 0.088 0.088 0.090 0.086 0.088 140,000 12,060 0.0861 0.631 0.631 0.645 0.617 0.631 19,529 0.6175 2.33%
2009-09-15 0 0.086 0.085 0.090 0.082 0.090 400,000 35,100 0.0878 0.617 0.609 0.645 0.588 0.645 55,797 0.6291 -4.44%
2009-09-14 0 0.090 0.085 0.090 0.088 0.090 1,580,000 139,420 0.0882 0.645 0.609 0.645 0.631 0.645 220,399 0.6326 -4.26%
2009-09-11 0 0.094 0.089 0.094 0.089 0.094 940,000 84,620 0.0900 0.674 0.638 0.674 0.638 0.674 131,124 0.6453 2.17%
2009-09-10 0 0.092 0.087 0.092 0.086 0.094 2,340,000 210,040 0.0898 0.660 0.624 0.660 0.617 0.674 326,414 0.6435 6.98%
2009-09-09 0 0.086 0.085 0.086 0.085 0.093 2,360,000 204,140 0.0865 0.617 0.609 0.617 0.609 0.667 329,204 0.6201 -4.44%
2009-09-08 0 0.090 0.087 0.090 0.086 0.091 1,900,000 167,870 0.0884 0.645 0.624 0.645 0.617 0.652 265,037 0.6334 3.45%
2009-09-07 0 0.087 0.087 0.089 0.086 0.087 2,200,000 190,700 0.0867 0.624 0.624 0.638 0.617 0.624 306,885 0.6214 -4.40%
2009-09-04 0 0.091 0.091 0.092 0.089 0.089 900,000 80,100 0.0890 0.652 0.652 0.660 0.638 0.638 125,544 0.6380 2.25%
2009-09-03 0 0.089 0.085 0.089 0.085 0.091 1,240,000 109,750 0.0885 0.638 0.609 0.638 0.609 0.652 172,972 0.6345 3.49%
2009-09-02 0 0.086 0.082 0.086 0.080 0.086 3,770,000 318,350 0.0844 0.617 0.588 0.617 0.574 0.617 525,890 0.6054 7.50%
2009-09-01 0 0.080 0.080 0.083 0.078 0.080 3,380,000 269,700 0.0798 0.574 0.574 0.595 0.559 0.574 471,487 0.5720 -2.44%
2009-08-31 0 0.082 0.078 0.081 0.075 0.088 7,446,970 597,325 0.0802 0.588 0.559 0.581 0.538 0.631 1,038,802 0.5750 -1.20%
2009-08-28 0 0.083 0.083 0.087 0.083 0.087 3,410,000 291,170 0.0854 0.595 0.595 0.624 0.595 0.624 475,672 0.6121 -6.74%
2009-08-27 0 0.089 0.087 0.089 0.088 0.092 9,930,000 892,190 0.0898 0.638 0.624 0.638 0.631 0.660 1,385,168 0.6441 -3.26%
2009-08-26 0 0.092 0.090 0.092 0.088 0.095 5,400,000 488,390 0.0904 0.660 0.645 0.660 0.631 0.681 753,263 0.6484 -1.08%
2009-08-25 0 0.093 0.089 0.093 0.089 0.093 210,000 18,730 0.0892 0.667 0.638 0.667 0.638 0.667 29,294 0.6394 1.09%
2009-08-24 0 0.092 0.092 0.094 0.085 0.094 8,445,000 740,580 0.0877 0.660 0.660 0.674 0.609 0.674 1,178,020 0.6287 2.22%
2009-08-21 0 0.090 0.088 0.090 0.088 0.099 12,070,000 1,105,510 0.0916 0.645 0.631 0.645 0.631 0.710 1,683,683 0.6566 -9.09%
2009-08-20 0 0.099 0.097 0.099 0.096 0.111 21,370,000 2,190,880 0.1025 0.710 0.695 0.710 0.688 0.796 2,980,971 0.7350 -9.17%
2009-08-19 0 0.109 0.108 0.109 0.108 0.119 30,574,732 3,443,387 0.1126 0.781 0.774 0.781 0.774 0.853 4,264,968 0.8074 0.93%
2009-08-18 0 0.108 0.108 0.109 0.100 0.115 45,269,978 4,926,818 0.1088 0.774 0.774 0.781 0.717 0.824 6,314,856 0.7802 9.09%
2009-08-17 0 0.099 0.095 0.100 0.094 0.101 5,224,991 504,109 0.0965 0.710 0.681 0.717 0.674 0.724 728,851 0.6916 -1.00%
2009-08-14 0 0.100 0.099 0.100 0.094 0.102 2,685,000 264,270 0.0984 0.717 0.710 0.717 0.674 0.731 374,539 0.7056 -2.91%
2009-08-13 0 0.103 0.098 0.101 0.097 0.103 3,689,894 375,201 0.1017 0.738 0.703 0.724 0.695 0.738 514,715 0.7289 1.98%
2009-08-12 0 0.101 0.097 0.101 0.098 0.109 9,989,405 1,018,466 0.1020 0.724 0.695 0.724 0.703 0.781 1,393,454 0.7309 -2.88%
2009-08-11 0 0.104 0.105 0.106 0.100 0.108 7,006,391 706,725 0.1009 0.746 0.753 0.760 0.717 0.774 977,344 0.7231 0.00%
2009-08-10 0 0.104 0.103 0.105 0.100 0.115 7,528,880 807,230 0.1072 0.746 0.738 0.753 0.717 0.824 1,050,228 0.7686 -7.14%
2009-08-07 0 0.112 0.109 0.112 0.103 0.121 28,410,185 3,251,980 0.1145 0.803 0.781 0.803 0.738 0.867 3,963,029 0.8206 3.70%
2009-08-06 0 0.108 0.109 0.110 0.092 0.115 37,509,720 4,023,238 0.1073 0.774 0.781 0.789 0.660 0.824 5,232,352 0.7689 11.34%
2009-08-05 0 0.097 0.095 0.097 0.080 0.099 25,727,033 2,220,012 0.0863 0.695 0.681 0.695 0.574 0.710 3,588,747 0.6186 14.12%
2009-08-04 0 0.085 0.084 0.086 0.077 0.089 28,123,302 2,367,433 0.0842 0.609 0.602 0.617 0.552 0.638 3,923,011 0.6035 0.00%
2009-08-03 0 0.085 0.082 0.085 0.080 0.085 10,039,998 824,970 0.0822 0.609 0.588 0.609 0.574 0.609 1,400,512 0.5890 -2.30%
2009-07-31 0 0.087 0.085 0.087 0.082 0.087 15,804,698 1,344,750 0.0851 0.624 0.609 0.624 0.588 0.624 2,204,649 0.6100 -4.40%
2009-07-30 0 0.091 0.090 0.092 0.088 0.090 720,000 64,290 0.0893 0.652 0.645 0.660 0.631 0.645 100,435 0.6401 -1.09%
2009-07-29 0 0.092 0.092 0.093 0.090 0.095 2,390,000 222,190 0.0930 0.660 0.660 0.667 0.645 0.681 333,389 0.6665 -3.16%
2009-07-28 0 0.095 0.092 0.095 0.090 0.095 1,470,000 136,230 0.0927 0.681 0.660 0.681 0.645 0.681 205,055 0.6644 1.06%
2009-07-27 0 0.094 0.093 0.094 0.093 0.095 1,280,000 120,540 0.0942 0.674 0.667 0.674 0.667 0.681 178,551 0.6751 0.00%
2009-07-24 0 0.094 0.094 0.095 0.092 0.098 2,410,000 226,050 0.0938 0.674 0.674 0.681 0.660 0.703 336,179 0.6724 -2.08%
2009-07-23 0 0.096 0.093 0.096 0.088 0.102 2,540,000 238,820 0.0940 0.688 0.667 0.688 0.631 0.731 354,313 0.6740 2.13%
2009-07-22 0 0.094 0.093 0.094 0.093 0.096 120,000 11,210 0.0934 0.674 0.667 0.674 0.667 0.688 16,739 0.6697 0.00%
2009-07-21 0 0.094 0.089 0.095 0.088 0.099 9,250,000 862,810 0.0933 0.674 0.638 0.681 0.631 0.710 1,290,312 0.6687 -3.09%
2009-07-20 0 0.097 0.096 0.097 0.088 0.098 3,440,000 317,350 0.0923 0.695 0.688 0.695 0.631 0.703 479,857 0.6613 3.19%
2009-07-17 0 0.094 0.091 0.094 0.088 0.098 4,390,000 398,410 0.0908 0.674 0.652 0.674 0.631 0.703 612,375 0.6506 5.62%
2009-07-16 0 0.089 0.089 0.090 0.086 0.092 1,050,000 94,250 0.0898 0.638 0.638 0.645 0.617 0.660 146,468 0.6435 -1.11%
2009-07-15 0 0.090 0.087 0.090 0.083 0.090 629,125 53,494 0.0850 0.645 0.624 0.645 0.595 0.645 87,759 0.6096 0.00%
2009-07-14 0 0.090 0.091 0.092 0.084 0.092 2,330,000 206,420 0.0886 0.645 0.652 0.660 0.602 0.660 325,019 0.6351 0.00%
2009-07-13 0 0.090 0.084 0.089 0.083 0.092 1,040,000 86,990 0.0836 0.645 0.602 0.638 0.595 0.660 145,073 0.5996 0.00%
2009-07-10 0 0.090 0.089 0.090 0.084 0.090 1,350,000 115,410 0.0855 0.645 0.638 0.645 0.602 0.645 188,316 0.6129 0.00%
2009-07-09 0 0.090 0.085 0.088 0.086 0.090 2,060,000 179,400 0.0871 0.645 0.609 0.631 0.617 0.645 287,356 0.6243 1.12%
2009-07-08 0 0.089 0.087 0.090 0.088 0.088 370,000 33,910 0.0916 0.638 0.624 0.645 0.631 0.631 51,612 0.6570 -5.32%
2009-07-07 0 0.094 0.093 0.094 0.090 0.095 490,000 46,130 0.0941 0.674 0.667 0.674 0.645 0.681 68,352 0.6749 4.44%
2009-07-06 0 0.090 0.086 0.091 0.082 0.089 4,420,000 386,770 0.0875 0.645 0.617 0.652 0.588 0.638 616,560 0.6273 -2.17%
2009-07-03 0 0.092 0.088 0.092 0.086 0.094 2,240,000 202,720 0.0905 0.660 0.631 0.660 0.617 0.674 312,465 0.6488 0.00%
2009-07-02 0 0.092 0.090 0.092 0.088 0.093 6,340,000 569,330 0.0898 0.660 0.645 0.660 0.631 0.667 884,387 0.6438 0.00%
2009-06-30 0 0.092 0.092 0.094 0.089 0.097 2,860,000 260,210 0.0910 0.660 0.660 0.674 0.638 0.695 398,951 0.6522 -2.13%
2009-06-29 0 0.094 0.094 0.096 0.090 0.094 610,000 56,960 0.0934 0.674 0.674 0.688 0.645 0.674 85,091 0.6694 -2.08%
2009-06-26 0 0.096 0.093 0.097 0.093 0.100 4,050,000 388,350 0.0959 0.688 0.667 0.695 0.667 0.717 564,948 0.6874 -5.26%
2009-06-25 0 0.127 0.123 0.127 0.116 0.127 7,760,010 941,671 0.1213 0.726 0.704 0.726 0.664 0.726 1,356,647 0.6941 6.72%
2009-06-24 0 0.119 0.112 0.119 0.119 0.120 810,000 97,050 0.1198 0.681 0.641 0.681 0.681 0.686 141,609 0.6853 -4.03%
2009-06-23 0 0.124 0.119 0.124 0.119 0.129 720,000 87,620 0.1217 0.709 0.681 0.709 0.681 0.738 125,874 0.6961 -6.77%
2009-06-22 0 0.133 0.126 0.134 0.115 0.133 4,890,000 588,540 0.1204 0.761 0.721 0.766 0.658 0.761 854,896 0.6884 13.68%
2009-06-19 0 0.117 0.112 0.117 0.114 0.119 3,050,000 354,050 0.1161 0.669 0.641 0.669 0.652 0.681 533,217 0.6640 4.46%
2009-06-18 0 0.112 0.112 0.115 0.110 0.118 620,000 69,290 0.1118 0.641 0.641 0.658 0.629 0.675 108,392 0.6393 0.00%
2009-06-17 0 0.112 0.111 0.112 0.110 0.116 1,390,000 156,120 0.1123 0.641 0.635 0.641 0.629 0.664 243,007 0.6424 1.82%
2009-06-16 0 0.110 0.107 0.110 0.107 0.115 5,190,100 576,361 0.1111 0.629 0.612 0.629 0.612 0.658 907,361 0.6352 -4.35%
2009-06-15 0 0.115 0.115 0.116 0.110 0.120 8,780,000 998,180 0.1137 0.658 0.658 0.664 0.629 0.686 1,534,967 0.6503 -4.17%
2009-06-12 0 0.120 0.117 0.120 0.117 0.133 6,620,000 824,780 0.1246 0.686 0.669 0.686 0.669 0.761 1,157,344 0.7126 -9.77%
2009-06-11 0 0.133 0.128 0.133 0.128 0.137 5,020,000 655,500 0.1306 0.761 0.732 0.761 0.732 0.784 877,624 0.7469 -2.92%
2009-06-10 0 0.137 0.134 0.138 0.133 0.139 2,598,500 353,331 0.1360 0.784 0.766 0.789 0.761 0.795 454,284 0.7778 1.48%
2009-06-09 0 0.135 0.133 0.135 0.128 0.142 6,360,000 861,190 0.1354 0.772 0.761 0.772 0.732 0.812 1,111,890 0.7745 -6.25%
2009-06-08 0 0.144 0.138 0.144 0.128 0.149 11,311,000 1,539,152 0.1361 0.824 0.789 0.824 0.732 0.852 1,977,450 0.7784 13.39%
2009-06-05 0 0.127 0.127 0.128 0.122 0.129 2,940,000 368,690 0.1254 0.726 0.726 0.732 0.698 0.738 513,987 0.7173 0.79%
2009-06-04 0 0.126 0.121 0.127 0.119 0.127 3,460,000 418,490 0.1210 0.721 0.692 0.726 0.681 0.726 604,896 0.6918 -1.56%
2009-06-03 0 0.128 0.128 0.129 0.117 0.133 10,131,000 1,275,412 0.1259 0.732 0.732 0.738 0.669 0.761 1,771,156 0.7201 2.40%
2009-06-02 0 0.125 0.121 0.125 0.118 0.132 5,240,040 662,715 0.1265 0.715 0.692 0.715 0.675 0.755 916,092 0.7234 -3.10%
2009-06-01 0 0.129 0.126 0.129 0.119 0.130 4,240,000 525,960 0.1240 0.738 0.721 0.738 0.681 0.744 741,260 0.7095 8.40%
2009-05-29 0 0.119 0.120 0.121 0.118 0.132 8,290,000 1,018,990 0.1229 0.681 0.686 0.692 0.675 0.755 1,449,303 0.7031 2.59%
2009-05-27 0 0.116 0.117 0.118 0.109 0.128 13,230,000 1,585,600 0.1198 0.664 0.669 0.675 0.623 0.732 2,312,940 0.6855 11.54%
2009-05-26 0 0.104 0.104 0.106 0.103 0.107 10,770,000 1,122,760 0.1042 0.595 0.595 0.606 0.589 0.612 1,882,870 0.5963 0.97%
2009-05-25 0 0.103 0.101 0.103 0.097 0.109 8,720,000 905,890 0.1039 0.589 0.578 0.589 0.555 0.623 1,524,478 0.5942 -0.96%
2009-05-22 0 0.104 0.104 0.105 0.100 0.112 6,790,000 692,560 0.1020 0.595 0.595 0.601 0.572 0.641 1,187,065 0.5834 -7.14%
2009-05-21 0 0.112 0.106 0.112 0.100 0.112 11,990,000 1,259,960 0.1051 0.641 0.606 0.641 0.572 0.641 2,096,157 0.6011 9.80%
2009-05-20 0 0.102 0.099 0.102 0.098 0.102 3,990,000 396,010 0.0993 0.583 0.566 0.583 0.561 0.583 697,553 0.5677 2.00%
2009-05-19 0 0.100 0.095 0.100 0.095 0.102 13,320,000 1,309,200 0.0983 0.572 0.543 0.572 0.543 0.583 2,328,674 0.5622 -3.85%
2009-05-18 0 0.104 0.104 0.105 0.100 0.109 5,940,000 618,730 0.1042 0.595 0.595 0.601 0.572 0.623 1,038,463 0.5958 9.47%
2009-05-15 0 0.095 0.093 0.098 0.084 0.099 7,570,000 689,680 0.0911 0.543 0.532 0.561 0.480 0.566 1,323,428 0.5211 15.85%
2009-05-14 0 0.082 0.082 0.085 0.081 0.090 23,620,000 2,036,190 0.0862 0.469 0.469 0.486 0.463 0.515 4,129,376 0.4931 -8.89%
2009-05-13 0 0.090 0.088 0.090 0.085 0.092 12,981,000 1,138,969 0.0877 0.515 0.503 0.515 0.486 0.526 2,269,409 0.5019 5.88%
2009-05-12 0 0.085 0.085 0.086 0.082 0.089 6,970,000 584,250 0.0838 0.486 0.486 0.492 0.469 0.509 1,218,533 0.4795 -4.49%
2009-05-11 0 0.089 0.085 0.089 0.081 0.090 11,060,000 937,250 0.0847 0.509 0.486 0.509 0.463 0.515 1,933,569 0.4847 -8.25%
2009-05-08 0 0.097 0.081 0.096 0.079 0.100 15,250,000 1,255,380 0.0823 0.555 0.463 0.549 0.452 0.572 2,666,087 0.4709 24.36%
2009-05-07 0 0.078 0.075 0.079 0.073 0.078 650,200 50,665 0.0779 0.446 0.429 0.452 0.418 0.446 113,671 0.4457 4.00%
2009-05-06 0 0.075 0.072 0.075 0.066 0.075 1,550,100 108,298 0.0699 0.429 0.412 0.429 0.378 0.429 270,997 0.3996 10.29%
2009-05-05 1 - - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2009-04-29 0 0.068 0.066 0.077 - - 0 0 - 0.389 0.378 0.440 - - 0 - 0.00%
2009-04-28 0 0.068 0.067 0.074 0.068 0.068 310,000 21,080 0.0680 0.389 0.383 0.423 0.389 0.389 54,196 0.3890 -9.33%
2009-04-27 0 0.075 0.075 0.077 - - 0 0 - 0.429 0.429 0.440 - - 0 - 0.00%
2009-04-24 0 0.075 0.075 0.079 0.074 0.080 1,400,000 109,170 0.0780 0.429 0.429 0.452 0.423 0.458 244,756 0.4460 -6.25%
2009-04-23 0 0.080 0.071 0.080 0.073 0.080 4,400,000 334,070 0.0759 0.458 0.406 0.458 0.418 0.458 769,232 0.4343 17.65%
2009-04-22 0 0.068 0.060 0.079 0.060 0.080 5,290,000 389,200 0.0736 0.389 0.343 0.452 0.343 0.458 924,826 0.4208 -9.33%
2009-04-21 0 0.075 0.070 0.080 0.075 0.075 2,500,000 187,500 0.0750 0.429 0.400 0.458 0.429 0.429 437,064 0.4290 0.00%
2009-04-20 0 0.075 0.071 0.075 0.070 0.075 800,000 59,400 0.0743 0.429 0.406 0.429 0.400 0.429 139,860 0.4247 0.00%
2009-04-17 0 0.075 0.075 0.080 0.075 0.075 2,500,000 187,500 0.0750 0.429 0.429 0.458 0.429 0.429 437,064 0.4290 -1.32%
2009-04-16 0 0.076 0.076 0.080 0.075 0.080 1,000,000 76,000 0.0760 0.435 0.435 0.458 0.429 0.458 174,825 0.4347 -5.00%
2009-04-15 0 0.080 0.071 0.080 0.070 0.080 380,000 27,600 0.0726 0.458 0.406 0.458 0.400 0.458 66,434 0.4155 8.11%
2009-04-14 0 0.074 0.074 0.080 0.074 0.075 380,000 28,400 0.0747 0.423 0.423 0.458 0.423 0.429 66,434 0.4275 -8.64%
2009-04-09 0 0.081 0.070 0.081 0.069 0.081 1,950,000 151,920 0.0779 0.463 0.400 0.463 0.395 0.463 340,910 0.4456 14.08%
2009-04-08 0 0.071 0.068 0.071 - - 0 0 - 0.406 0.389 0.406 - - 0 - 0.00%
2009-04-07 0 0.071 0.068 0.072 0.067 0.071 990,000 67,640 0.0683 0.406 0.389 0.412 0.383 0.406 173,077 0.3908 1.43%
2009-04-06 0 0.070 0.070 0.074 0.066 0.070 1,000,000 67,300 0.0673 0.400 0.400 0.423 0.378 0.400 174,825 0.3850 0.00%
2009-04-03 0 0.070 0.067 0.090 0.064 0.081 2,750,000 200,180 0.0728 0.400 0.383 0.515 0.366 0.463 480,770 0.4164 9.37%
2009-04-02 0 0.064 0.064 0.067 0.064 0.078 6,430,000 436,240 0.0678 0.366 0.366 0.383 0.366 0.446 1,124,127 0.3881 -7.25%
2009-04-01 0 0.069 0.066 0.069 - - 0 0 - 0.395 0.378 0.395 - - 0 - 0.00%
2009-03-31 0 0.069 0.066 0.092 0.069 0.069 500,000 34,500 0.0690 0.395 0.378 0.526 0.395 0.395 87,413 0.3947 0.00%
2009-03-30 0 0.069 0.065 0.069 0.068 0.070 4,100,000 282,140 0.0688 0.395 0.372 0.395 0.389 0.400 716,784 0.3936 -1.43%
2009-03-27 0 0.070 0.064 0.070 - - 0 0 - 0.400 0.366 0.400 - - 0 - -5.41%
2009-03-26 0 0.074 0.071 0.081 - - 0 0 - 0.423 0.406 0.463 - - 0 - 0.00%
2009-03-25 0 0.074 0.070 0.084 0.073 0.074 360,000 26,480 0.0736 0.423 0.400 0.480 0.418 0.423 62,937 0.4207 5.71%
2009-03-24 0 0.070 0.068 0.074 - - 0 0 - 0.400 0.389 0.423 - - 0 - 0.00%
2009-03-23 0 0.070 0.067 0.070 0.066 0.070 1,890,000 128,950 0.0682 0.400 0.383 0.400 0.378 0.400 330,420 0.3903 4.48%
2009-03-20 0 0.067 0.064 0.068 0.067 0.067 400,000 26,800 0.0670 0.383 0.366 0.389 0.383 0.383 69,930 0.3832 -4.29%
2009-03-19 0 0.070 0.068 0.085 0.066 0.070 1,130,000 76,980 0.0681 0.400 0.389 0.486 0.378 0.400 197,553 0.3897 1.45%
2009-03-18 0 0.069 0.068 0.080 0.064 0.070 2,610,000 178,500 0.0684 0.395 0.389 0.458 0.366 0.400 456,294 0.3912 -1.43%
2009-03-17 0 0.070 0.065 0.079 0.063 0.070 900,000 57,400 0.0638 0.400 0.372 0.452 0.360 0.400 157,343 0.3648 0.00%
2009-03-16 0 0.070 0.062 0.090 - - 0 0 - 0.400 0.355 0.515 - - 0 - 0.00%
2009-03-13 0 0.070 0.063 0.080 0.068 0.070 720,000 49,400 0.0686 0.400 0.360 0.458 0.389 0.400 125,874 0.3925 2.94%
2009-03-12 0 0.068 0.062 0.080 - - 0 0 - 0.389 0.355 0.458 - - 0 - 0.00%
2009-03-11 0 0.068 0.064 0.075 - - 0 0 - 0.389 0.366 0.429 - - 0 - 0.00%
2009-03-10 0 0.068 0.061 0.088 - - 0 0 - 0.389 0.349 0.503 - - 0 - 0.00%
2009-03-09 0 0.068 0.061 0.080 - - 0 0 - 0.389 0.349 0.458 - - 0 - 0.00%
2009-03-06 0 0.068 0.062 0.080 0.068 0.068 100,000 6,800 0.0680 0.389 0.355 0.458 0.389 0.389 17,483 0.3890 7.94%
2009-03-05 0 0.063 0.063 0.074 0.060 0.063 1,313,625 80,765 0.0615 0.360 0.360 0.423 0.343 0.360 229,655 0.3517 -16.00%
2009-03-04 0 0.075 0.044 0.090 - - 0 0 - 0.429 0.252 0.515 - - 0 - 0.00%
2009-03-03 0 0.075 0.053 0.095 - - 0 0 - 0.429 0.303 0.543 - - 0 - 0.00%
2009-03-02 0 0.075 0.075 0.082 0.071 0.071 800,000 56,800 0.0710 0.429 0.429 0.469 0.406 0.406 139,860 0.4061 -7.41%
2009-02-27 0 0.081 0.073 0.099 - - 0 0 - 0.463 0.418 0.566 - - 0 - 0.00%
2009-02-26 0 0.081 0.072 0.100 - - 0 0 - 0.463 0.412 0.572 - - 0 - 0.00%
2009-02-25 0 0.081 0.071 0.101 - - 0 0 - 0.463 0.406 0.578 - - 0 - 0.00%
2009-02-24 0 0.081 0.081 0.090 - - 0 0 - 0.463 0.463 0.515 - - 0 - 1.25%
2009-02-23 0 0.080 0.071 0.090 - - 0 0 - 0.458 0.406 0.515 - - 0 - 0.00%
2009-02-20 0 0.080 0.070 0.090 0.070 0.080 140,000 9,900 0.0707 0.458 0.400 0.515 0.400 0.458 24,476 0.4045 0.00%
2009-02-19 0 0.080 0.073 0.090 - - 0 0 - 0.458 0.418 0.515 - - 0 - 0.00%
2009-02-18 0 0.080 0.066 0.100 - - 0 0 - 0.458 0.378 0.572 - - 0 - 0.00%
2009-02-17 0 0.080 0.074 0.097 - - 0 0 - 0.458 0.423 0.555 - - 0 - 0.00%
2009-02-16 0 0.080 0.074 0.100 - - 0 0 - 0.458 0.423 0.572 - - 0 - 0.00%
2009-02-13 0 0.080 0.072 0.090 0.080 0.080 500,000 40,000 0.0800 0.458 0.412 0.515 0.458 0.458 87,413 0.4576 -5.88%
2009-02-12 0 0.085 0.085 0.090 - - 0 0 - 0.486 0.486 0.515 - - 0 - 2.41%
2009-02-11 0 0.083 0.083 0.090 0.083 0.083 80,000 6,640 0.0830 0.475 0.475 0.515 0.475 0.475 13,986 0.4748 -7.78%
2009-02-10 0 0.090 0.087 0.090 - - 0 0 - 0.515 0.498 0.515 - - 0 - 0.00%
2009-02-09 0 0.090 0.085 0.090 0.089 0.090 1,000,000 89,970 0.0900 0.515 0.486 0.515 0.509 0.515 174,825 0.5146 1.12%
2009-02-06 0 0.089 0.084 0.089 0.089 0.089 80,000 7,120 0.0890 0.509 0.480 0.509 0.509 0.509 13,986 0.5091 -1.11%
2009-02-05 0 0.090 0.086 0.090 0.090 0.091 580,000 52,500 0.0905 0.515 0.492 0.515 0.515 0.521 101,399 0.5178 -2.17%
2009-02-04 0 0.092 0.091 0.106 0.092 0.092 100,000 9,200 0.0920 0.526 0.521 0.606 0.526 0.526 17,483 0.5262 2.22%
2009-02-03 0 0.090 0.083 0.099 0.090 0.090 500,000 45,000 0.0900 0.515 0.475 0.566 0.515 0.515 87,413 0.5148 -18.18%
2009-02-02 0 0.110 0.092 0.110 - - 170,000 17,000 0.1000 0.629 0.526 0.629 - - 29,720 0.5720 0.00%
2009-01-30 0 0.110 0.094 0.110 - - 400,000 40,000 0.1000 0.629 0.538 0.629 - - 69,930 0.5720 0.00%
2009-01-29 0 0.110 0.090 0.110 - - 0 0 - 0.629 0.515 0.629 - - 0 - 0.00%
2009-01-23 0 0.110 0.090 0.110 - - 0 0 - 0.629 0.515 0.629 - - 0 - 0.00%
2009-01-22 0 0.110 0.095 0.110 - - 0 0 - 0.629 0.543 0.629 - - 0 - 0.00%
2009-01-21 0 0.110 0.090 0.110 0.110 0.110 1,000,000 110,000 0.1100 0.629 0.515 0.629 0.629 0.629 174,825 0.6292 0.00%
2009-01-20 0 0.110 0.100 0.110 0.110 0.120 5,600,000 671,000 0.1198 0.629 0.572 0.629 0.629 0.686 979,022 0.6854 -8.33%
2009-01-19 0 0.120 0.090 0.120 - - 0 0 - 0.686 0.515 0.686 - - 0 - -14.29%
2009-01-16 0 0.140 0.090 0.140 - - 0 0 - 0.801 0.515 0.801 - - 0 - 0.00%
2009-01-15 0 0.140 0.090 0.150 0.100 0.140 180,000 18,700 0.1039 0.801 0.515 0.858 0.572 0.801 31,469 0.5942 7.69%
2009-01-14 0 0.130 0.100 0.139 - - 0 0 - 0.744 0.572 0.795 - - 0 - 0.00%
2009-01-13 0 0.130 0.100 0.200 - - 0 0 - 0.744 0.572 1.144 - - 0 - 0.00%
2009-01-12 0 0.130 0.100 0.179 - - 0 0 - 0.744 0.572 1.024 - - 0 - 0.00%
2009-01-09 0 0.130 0.100 0.130 0.125 0.130 50,000 6,400 0.1280 0.744 0.572 0.744 0.715 0.744 8,741 0.7322 4.00%
2009-01-08 0 0.125 0.100 0.125 - - 0 0 - 0.715 0.572 0.715 - - 0 - 0.00%
2009-01-07 0 0.125 0.100 0.170 - - 0 0 - 0.715 0.572 0.972 - - 0 - 0.00%
2009-01-06 0 0.125 0.090 0.125 - - 200,000 20,000 0.1000 0.715 0.515 0.715 - - 34,965 0.5720 0.00%
2009-01-05 0 0.125 0.100 0.125 - - 0 0 - 0.715 0.572 0.715 - - 0 - 0.00%
2009-01-02 0 0.125 0.090 0.125 - - 0 0 - 0.715 0.515 0.715 - - 0 - 0.00%
2008-12-31 0 0.125 0.084 0.170 - - 0 0 - 0.715 0.480 0.972 - - 0 - -6.02%
2008-12-30 0 0.133 0.084 0.149 - - 0 0 - 0.761 0.480 0.852 - - 0 - 0.00%
2008-12-29 0 0.133 0.083 0.159 - - 0 0 - 0.761 0.475 0.909 - - 0 - 0.00%
2008-12-24 0 0.133 0.080 0.159 - - 0 0 - 0.761 0.458 0.909 - - 0 - 0.00%
2008-12-23 0 0.133 0.083 0.159 - - 0 0 - 0.761 0.475 0.909 - - 0 - 0.00%
2008-12-22 0 0.133 0.080 0.138 - - 0 0 - 0.761 0.458 0.789 - - 0 - 0.00%
2008-12-19 0 0.133 0.080 0.139 0.123 0.133 60,000 7,480 0.1247 0.761 0.458 0.795 0.704 0.761 10,490 0.7131 11.76%
2008-12-18 0 0.119 0.080 0.119 0.110 0.120 340,000 37,500 0.1103 0.681 0.458 0.681 0.629 0.686 59,441 0.6309 19.00%
2008-12-17 0 0.100 0.090 0.100 0.100 0.100 800,000 80,000 0.1000 0.572 0.515 0.572 0.572 0.572 139,860 0.5720 8.70%
2008-12-16 0 0.092 0.080 0.100 - - 0 0 - 0.526 0.458 0.572 - - 0 - 0.00%
2008-12-15 0 0.092 0.080 0.099 - - 0 0 - 0.526 0.458 0.566 - - 0 - 0.00%
2008-12-12 0 0.092 0.092 0.100 - - 0 0 - 0.526 0.526 0.572 - - 0 - 6.98%
2008-12-11 0 0.086 0.071 0.100 - - 0 0 - 0.492 0.406 0.572 - - 0 - 0.00%
2008-12-10 0 0.086 0.066 0.101 0.086 0.086 40,000 3,440 0.0860 0.492 0.378 0.578 0.492 0.492 6,993 0.4919 7.50%
2008-12-09 0 0.080 0.077 0.084 - - 0 0 - 0.458 0.440 0.480 - - 0 - 0.00%
2008-12-08 0 0.080 0.080 0.100 0.075 0.084 690,000 55,190 0.0800 0.458 0.458 0.572 0.429 0.480 120,630 0.4575 6.67%
2008-12-05 0 0.075 0.063 0.075 0.075 0.075 500,000 37,500 0.0750 0.429 0.360 0.429 0.429 0.429 87,413 0.4290 4.17%
2008-12-04 0 0.072 0.061 0.080 - - 0 0 - 0.412 0.349 0.458 - - 0 - 0.00%
2008-12-03 0 0.072 0.060 0.080 - - 0 0 - 0.412 0.343 0.458 - - 0 - 0.00%
2008-12-02 0 0.072 0.061 0.074 - - 0 0 - 0.412 0.349 0.423 - - 0 - 0.00%
2008-12-01 0 0.072 0.072 0.080 0.061 0.061 100,000 6,100 0.0610 0.412 0.412 0.458 0.349 0.349 17,483 0.3489 5.88%
2008-11-28 0 0.068 0.068 0.074 0.065 0.075 1,180,000 82,460 0.0699 0.389 0.389 0.423 0.372 0.429 206,294 0.3997 -18.07%
2008-11-27 0 0.083 0.070 0.083 - - 0 0 - 0.475 0.400 0.475 - - 0 - -6.74%
2008-11-26 0 0.089 0.063 0.089 - - 0 0 - 0.509 0.360 0.509 - - 0 - -1.11%
2008-11-25 0 0.090 0.065 0.090 - - 0 0 - 0.515 0.372 0.515 - - 0 - 0.00%
2008-11-24 0 0.090 0.080 0.098 - - 0 0 - 0.515 0.458 0.561 - - 0 - 0.00%
2008-11-21 0 0.090 0.062 0.090 - - 0 0 - 0.515 0.355 0.515 - - 0 - 0.00%
2008-11-20 0 0.090 0.070 0.090 - - 0 0 - 0.515 0.400 0.515 - - 0 - 0.00%
2008-11-19 0 0.090 0.050 0.100 0.076 0.090 60,000 4,700 0.0783 0.515 0.286 0.572 0.435 0.515 10,490 0.4481 -10.00%
2008-11-18 0 0.100 0.071 0.080 0.070 0.100 40,000 3,200 0.0800 0.572 0.406 0.458 0.400 0.572 6,993 0.4576 2.04%
2008-11-17 0 0.098 0.074 0.104 - - 0 0 - 0.561 0.423 0.595 - - 0 - 0.00%
2008-11-14 0 0.098 0.071 0.098 - - 0 0 - 0.561 0.406 0.561 - - 0 - -2.00%
2008-11-13 0 0.100 0.072 0.100 - - 0 0 - 0.572 0.412 0.572 - - 0 - 0.00%
2008-11-12 0 0.100 0.060 0.119 0.100 0.100 20,000 2,000 0.1000 0.572 0.343 0.681 0.572 0.572 3,497 0.5720 5.26%
2008-11-11 0 0.095 0.085 0.100 0.085 0.095 4,950,000 420,950 0.0850 0.543 0.486 0.572 0.486 0.543 865,386 0.4864 4.40%
2008-11-10 0 0.091 0.072 0.098 - - 0 0 - 0.521 0.412 0.561 - - 0 - 0.00%
2008-11-07 0 0.091 0.065 0.091 - - 0 0 - 0.521 0.372 0.521 - - 0 - 3.41%
2008-11-06 0 0.088 0.070 0.098 - - 0 0 - 0.503 0.400 0.561 - - 0 - 0.00%
2008-11-05 0 0.088 0.071 0.098 - - 0 0 - 0.503 0.406 0.561 - - 0 - 0.00%
2008-11-04 0 0.088 0.061 0.095 0.088 0.088 20,000 1,760 0.0880 0.503 0.349 0.543 0.503 0.503 3,497 0.5034 10.00%
2008-11-03 0 0.080 0.066 0.098 - - 0 0 - 0.458 0.378 0.561 - - 0 - 0.00%
2008-10-31 0 0.080 0.080 0.094 0.080 0.080 500,000 40,000 0.0800 0.458 0.458 0.538 0.458 0.458 87,413 0.4576 6.67%
2008-10-30 0 0.075 0.066 0.085 - - 0 0 - 0.429 0.378 0.486 - - 0 - 0.00%
2008-10-29 0 0.075 0.075 0.085 0.068 0.068 350,000 23,800 0.0680 0.429 0.429 0.486 0.389 0.389 61,189 0.3890 7.14%
2008-10-28 0 0.070 0.055 0.080 - - 0 0 - 0.400 0.315 0.458 - - 0 - 0.00%
2008-10-27 0 0.070 0.052 0.080 - - 0 0 - 0.400 0.297 0.458 - - 0 - 0.00%
2008-10-24 0 0.070 0.060 0.075 0.070 0.082 160,000 13,000 0.0813 0.400 0.343 0.429 0.400 0.469 27,972 0.4647 -22.22%
2008-10-23 0 0.090 0.054 0.095 - - 0 0 - 0.515 0.309 0.543 - - 0 - 0.00%
2008-10-22 0 0.090 0.070 0.096 - - 0 0 - 0.515 0.400 0.549 - - 0 - 0.00%
2008-10-21 0 0.090 0.075 0.096 - - 0 0 - 0.515 0.429 0.549 - - 0 - 0.00%
2008-10-20 0 0.090 0.060 0.095 - - 0 0 - 0.515 0.343 0.543 - - 0 - 0.00%
2008-10-17 0 0.090 0.078 0.094 - - 0 0 - 0.515 0.446 0.538 - - 0 - 0.00%
2008-10-16 0 0.090 0.066 0.090 0.071 0.090 110,000 8,000 0.0727 0.515 0.378 0.515 0.406 0.515 19,231 0.4160 0.00%
2008-10-15 0 0.090 0.072 0.090 0.072 0.094 200,000 15,240 0.0762 0.515 0.412 0.515 0.412 0.538 34,965 0.4359 3.45%
2008-10-14 0 0.087 0.067 0.096 - - 0 0 - 0.498 0.383 0.549 - - 0 - 0.00%
2008-10-13 0 0.087 0.067 0.098 - - 0 0 - 0.498 0.383 0.561 - - 0 - 0.00%
2008-10-10 0 0.087 0.071 0.088 0.060 0.087 980,000 74,750 0.0763 0.498 0.406 0.503 0.343 0.498 171,329 0.4363 -12.12%
2008-10-09 0 0.099 0.081 0.100 - - 0 0 - 0.566 0.463 0.572 - - 0 - 0.00%
2008-10-08 0 0.099 0.083 0.100 - - 0 0 - 0.566 0.475 0.572 - - 0 - 0.00%
2008-10-06 0 0.099 0.096 0.099 - - 0 0 - 0.566 0.549 0.566 - - 0 - -9.17%
2008-10-03 0 0.109 0.092 0.109 0.109 0.110 100,000 10,910 0.1091 0.623 0.526 0.623 0.623 0.629 17,483 0.6241 9.00%
2008-10-02 0 0.100 0.099 0.110 0.100 0.110 860,000 88,910 0.1034 0.572 0.566 0.629 0.572 0.629 150,350 0.5914 0.00%
2008-09-30 0 0.100 0.100 0.110 0.095 0.115 1,070,000 107,000 0.1000 0.572 0.572 0.629 0.543 0.658 187,063 0.5720 -4.76%
2008-09-29 0 0.105 0.105 0.109 0.100 0.123 1,070,000 115,620 0.1081 0.601 0.601 0.623 0.572 0.704 187,063 0.6181 -16.00%
2008-09-26 0 0.125 0.125 0.135 0.125 0.125 100,000 12,500 0.1250 0.715 0.715 0.772 0.715 0.715 17,483 0.7150 -19.35%
2008-09-25 0 0.155 0.129 0.155 0.131 0.155 1,740,000 237,120 0.1363 0.887 0.738 0.887 0.749 0.887 304,196 0.7795 -8.82%
2008-09-24 0 0.170 0.131 0.170 0.139 0.178 980,000 162,620 0.1659 0.972 0.749 0.972 0.795 1.018 171,329 0.9492 -14.14%
2008-09-23 0 0.198 - 0.197 - - 0 0 - 1.133 - 1.127 - - 0 - -1.00%
2008-09-22 0 0.200 0.130 0.200 0.200 0.200 150,000 30,000 0.2000 1.144 0.744 1.144 1.144 1.144 26,224 1.1440 25.00%
2008-09-19 0 0.160 0.130 0.197 0.139 0.160 340,000 49,000 0.1441 0.915 0.744 1.127 0.795 0.915 59,441 0.8244 11.11%
2008-09-18 0 0.144 - 0.144 0.144 0.144 10,000 1,440 0.1440 0.824 - 0.824 0.824 0.824 1,748 0.8237 16.13%
2008-09-17 0 0.124 0.124 0.145 0.124 0.124 70,000 8,680 0.1240 0.709 0.709 0.829 0.709 0.709 12,238 0.7093 -15.65%
2008-09-16 0 0.147 0.125 0.147 - - 0 0 - 0.841 0.715 0.841 - - 0 - 0.00%
2008-09-12 0 0.147 0.130 0.148 - - 0 0 - 0.841 0.744 0.847 - - 0 - 0.00%
2008-09-11 0 0.147 0.125 0.147 - - 0 0 - 0.841 0.715 0.841 - - 0 - 0.00%
2008-09-10 0 0.147 0.131 0.147 0.147 0.147 10,000 1,470 0.1470 0.841 0.749 0.841 0.841 0.841 1,748 0.8408 0.68%
2008-09-09 0 0.146 0.137 0.146 0.137 0.170 1,940,000 282,290 0.1455 0.835 0.784 0.835 0.784 0.972 339,161 0.8323 -7.59%
2008-09-08 0 0.158 0.144 0.158 0.158 0.158 690,000 109,020 0.1580 0.904 0.824 0.904 0.904 0.904 120,630 0.9038 4.64%
2008-09-05 0 0.151 0.133 0.152 0.133 0.152 610,000 85,760 0.1406 0.864 0.761 0.869 0.761 0.869 106,643 0.8042 2.72%
2008-09-04 0 0.147 0.137 0.140 0.147 0.152 310,000 45,620 0.1472 0.841 0.784 0.801 0.841 0.869 54,196 0.8418 -1.34%
2008-09-03 0 0.149 0.140 0.149 0.142 0.157 570,000 83,440 0.1464 0.852 0.801 0.852 0.812 0.898 99,650 0.8373 -5.70%
2008-09-02 0 0.158 0.147 0.158 0.150 0.162 260,000 39,620 0.1524 0.904 0.841 0.904 0.858 0.927 45,455 0.8716 -9.71%
2008-09-01 0 0.175 0.150 0.176 0.174 0.176 260,000 45,370 0.1745 1.001 0.858 1.007 0.995 1.007 45,455 0.9981 -2.23%
2008-08-29 0 0.179 0.140 0.179 0.137 0.179 2,080,000 305,770 0.1470 1.024 0.801 1.024 0.784 1.024 363,637 0.8409 13.29%
2008-08-28 0 0.158 0.142 0.158 0.143 0.158 2,140,000 313,430 0.1465 0.904 0.812 0.904 0.818 0.904 374,126 0.8378 0.00%
2008-08-27 0 0.158 0.142 0.153 0.143 0.158 1,020,000 149,920 0.1470 0.904 0.812 0.875 0.818 0.904 178,322 0.8407 -4.24%
2008-08-26 0 0.165 0.165 0.209 0.155 0.155 250,000 38,750 0.1550 0.944 0.944 1.195 0.887 0.887 43,706 0.8866 3.13%
2008-08-25 0 0.160 0.160 0.197 0.150 0.170 2,160,000 336,700 0.1559 0.915 0.915 1.127 0.858 0.972 377,623 0.8916 -14.44%
2008-08-21 0 0.187 0.161 0.187 0.161 0.187 110,000 19,410 0.1765 1.070 0.921 1.070 0.921 1.070 19,231 1.0093 11.31%
2008-08-20 0 0.168 0.180 0.186 0.166 0.190 140,000 23,760 0.1697 0.961 1.030 1.064 0.950 1.087 24,476 0.9708 -6.15%
2008-08-19 0 0.179 0.160 0.183 0.167 0.180 440,000 76,020 0.1728 1.024 0.915 1.047 0.955 1.030 76,923 0.9883 -4.28%
2008-08-18 0 0.187 0.180 0.190 - - 0 0 - 1.070 1.030 1.087 - - 0 - 0.00%
2008-08-15 0 0.187 0.175 0.187 0.180 0.190 240,000 43,930 0.1830 1.070 1.001 1.070 1.030 1.087 41,958 1.0470 -6.03%
2008-08-14 0 0.199 0.176 0.199 0.194 0.199 140,000 27,290 0.1949 1.138 1.007 1.138 1.110 1.138 24,476 1.1150 1.02%
2008-08-13 0 0.197 0.183 0.198 - - 0 0 - 1.127 1.047 1.133 - - 0 - 0.00%
2008-08-12 0 0.197 0.180 0.196 0.180 0.197 310,000 57,970 0.1870 1.127 1.030 1.121 1.030 1.127 54,196 1.0696 -6.19%
2008-08-11 0 0.210 0.195 0.210 - - 0 0 - 1.201 1.115 1.201 - - 0 - 0.00%
2008-08-08 0 0.210 0.190 0.215 0.210 0.210 10,000 2,100 0.2100 1.201 1.087 1.230 1.201 1.201 1,748 1.2012 5.00%
2008-08-07 0 0.200 0.188 0.200 0.190 0.212 1,600,000 320,120 0.2001 1.144 1.075 1.144 1.087 1.213 279,721 1.1444 -3.38%
2008-08-05 0 0.207 0.203 0.207 0.203 0.207 100,000 20,530 0.2053 1.184 1.161 1.184 1.161 1.184 17,483 1.1743 -2.82%
2008-08-04 0 0.213 0.204 0.213 - - 0 0 - 1.218 1.167 1.218 - - 0 - 0.00%
2008-08-01 0 0.213 0.204 0.213 - - 0 0 - 1.218 1.167 1.218 - - 0 - 0.00%
2008-07-31 0 0.213 0.204 0.213 - - 0 0 - 1.218 1.167 1.218 - - 0 - 0.00%
2008-07-30 0 0.213 0.204 0.213 - - 0 0 - 1.218 1.167 1.218 - - 0 - 0.00%
2008-07-29 0 0.213 0.202 0.213 0.201 0.214 1,950,000 398,780 0.2045 1.218 1.155 1.218 1.150 1.224 340,910 1.1698 -5.33%
2008-07-28 0 0.225 0.210 0.270 0.225 0.225 20,000 4,500 0.2250 1.287 1.201 1.544 1.287 1.287 3,497 1.2870 2.27%
2008-07-25 0 0.220 0.210 0.229 0.211 0.220 310,000 66,410 0.2142 1.258 1.201 1.310 1.207 1.258 54,196 1.2254 5.77%
2008-07-24 0 0.208 0.200 0.208 0.201 0.222 2,630,000 544,760 0.2071 1.190 1.144 1.190 1.150 1.270 459,791 1.1848 -7.56%
2008-07-23 0 0.225 0.210 0.231 - - 0 0 - 1.287 1.201 1.321 - - 0 - 0.00%
2008-07-22 0 0.225 0.208 0.225 0.208 0.225 180,000 37,920 0.2107 1.287 1.190 1.287 1.190 1.287 31,469 1.2050 0.90%
2008-07-21 0 0.223 0.209 0.234 - - 0 0 - 1.276 1.195 1.338 - - 0 - 0.00%
2008-07-18 0 0.223 0.209 0.229 0.217 0.223 170,000 37,110 0.2183 1.276 1.195 1.310 1.241 1.276 29,720 1.2486 1.36%
2008-07-17 0 0.220 0.210 0.224 0.220 0.220 80,000 17,600 0.2200 1.258 1.201 1.281 1.258 1.258 13,986 1.2584 0.92%
2008-07-16 0 0.218 0.202 0.218 0.211 0.226 1,230,000 266,140 0.2164 1.247 1.155 1.247 1.207 1.293 215,035 1.2377 -6.44%
2008-07-15 0 0.233 0.219 0.244 - - 0 0 - 1.333 1.253 1.396 - - 0 - 0.00%
2008-07-14 0 0.233 0.229 0.245 0.230 0.240 110,000 25,810 0.2346 1.333 1.310 1.401 1.316 1.373 19,231 1.3421 -4.12%
2008-07-11 0 0.243 0.243 0.245 - - 0 0 - 1.390 1.390 1.401 - - 0 - 1.25%
2008-07-10 0 0.240 0.240 0.250 - - 0 0 - 1.373 1.373 1.430 - - 0 - 3.00%
2008-07-09 0 0.233 0.225 0.249 0.225 0.238 240,000 55,620 0.2318 1.333 1.287 1.424 1.287 1.361 41,958 1.3256 -2.10%
2008-07-08 0 0.238 0.221 0.238 0.217 0.239 650,000 146,560 0.2255 1.361 1.264 1.361 1.241 1.367 113,637 1.2897 1.28%
2008-07-07 0 0.235 0.221 0.239 0.220 0.235 180,000 40,050 0.2225 1.344 1.264 1.367 1.258 1.344 31,469 1.2727 1.73%
2008-07-04 0 0.231 0.214 0.234 0.205 0.231 210,000 44,110 0.2100 1.321 1.224 1.338 1.173 1.321 36,713 1.2015 5.00%
2008-07-03 0 0.220 0.218 0.220 0.218 0.220 230,000 50,400 0.2191 1.258 1.247 1.258 1.247 1.258 40,210 1.2534 -4.76%
2008-07-02 0 0.231 0.220 0.239 0.219 0.235 523,267 118,566 0.2266 1.321 1.258 1.367 1.253 1.344 91,480 1.2961 -5.71%
2008-06-30 0 0.245 0.250 0.270 0.222 0.260 940,000 237,710 0.2529 1.401 1.430 1.544 1.270 1.487 164,336 1.4465 -3.92%
2008-06-27 0 0.255 0.206 0.260 0.200 0.255 70,000 17,300 0.2471 1.459 1.178 1.487 1.144 1.459 12,238 1.4137 2.00%
2008-06-26 0 0.250 0.232 0.250 0.233 0.250 90,000 21,360 0.2373 1.430 1.327 1.430 1.333 1.430 15,734 1.3575 0.00%
2008-06-25 0 0.250 0.232 0.280 - - 0 0 - 1.430 1.327 1.602 - - 0 - 0.00%
2008-06-24 0 0.250 0.234 0.270 - - 0 0 - 1.430 1.338 1.544 - - 0 - 0.00%
2008-06-23 0 0.250 0.234 0.250 0.250 0.250 40,000 10,000 0.2500 1.430 1.338 1.430 1.430 1.430 6,993 1.4300 -5.66%
2008-06-20 0 0.265 0.235 0.295 0.240 0.265 130,000 31,950 0.2458 1.516 1.344 1.687 1.373 1.516 22,727 1.4058 7.29%
2008-06-19 0 0.247 0.227 0.247 0.247 0.248 120,000 29,710 0.2476 1.413 1.298 1.413 1.413 1.419 20,979 1.4162 4.22%
2008-06-18 0 0.237 0.237 0.246 0.230 0.230 30,000 6,900 0.2300 1.356 1.356 1.407 1.316 1.316 5,245 1.3156 0.85%
2008-06-17 0 0.235 0.235 0.240 0.230 0.230 600,000 138,000 0.2300 1.344 1.344 1.373 1.316 1.316 104,895 1.3156 -4.08%
2008-06-16 0 0.245 0.237 0.245 0.237 0.245 250,000 59,410 0.2376 1.401 1.356 1.401 1.356 1.401 43,706 1.3593 -0.81%
2008-06-13 0 0.247 0.230 0.247 - - 0 0 - 1.413 1.316 1.413 - - 0 - -0.40%
2008-06-12 0 0.248 0.231 0.248 0.230 0.249 470,000 112,980 0.2404 1.419 1.321 1.419 1.316 1.424 82,168 1.3750 4.64%
2008-06-11 0 0.237 0.230 0.237 0.227 0.238 800,000 188,150 0.2352 1.356 1.316 1.356 1.298 1.361 139,860 1.3453 -3.27%
2008-06-10 0 0.245 0.222 0.250 0.230 0.245 70,000 16,400 0.2343 1.401 1.270 1.430 1.316 1.401 12,238 1.3401 0.41%
2008-06-06 0 0.244 0.238 0.239 0.240 0.255 690,000 168,850 0.2447 1.396 1.361 1.367 1.373 1.459 120,630 1.3997 -0.41%
2008-06-05 0 0.245 0.245 0.250 0.240 0.240 560,000 134,400 0.2400 1.401 1.401 1.430 1.373 1.373 97,902 1.3728 -1.21%
2008-06-04 0 0.248 0.245 0.255 0.243 0.270 430,000 107,200 0.2493 1.419 1.401 1.459 1.390 1.544 75,175 1.4260 -2.75%
2008-06-03 0 0.255 0.240 0.255 0.240 0.255 800,000 197,450 0.2468 1.459 1.373 1.459 1.373 1.459 139,860 1.4118 2.00%
2008-06-02 0 0.250 0.235 0.255 - - 0 0 - 1.430 1.344 1.459 - - 0 - 0.00%
2008-05-30 0 0.250 0.230 0.250 0.250 0.250 100,000 25,000 0.2500 1.430 1.316 1.430 1.430 1.430 17,483 1.4300 -1.96%
2008-05-29 0 0.255 0.240 0.255 0.250 0.260 220,000 55,700 0.2532 1.459 1.373 1.459 1.430 1.487 38,462 1.4482 -1.92%
2008-05-28 0 0.260 0.250 0.270 0.250 0.260 70,000 18,000 0.2571 1.487 1.430 1.544 1.430 1.487 12,238 1.4709 6.12%
2008-05-27 0 0.245 0.245 0.250 0.245 0.245 20,000 4,900 0.2450 1.401 1.401 1.430 1.401 1.401 3,497 1.4014 -5.77%
2008-05-26 0 0.260 0.243 0.260 0.250 0.260 110,000 28,400 0.2582 1.487 1.390 1.487 1.430 1.487 19,231 1.4768 4.00%
2008-05-23 0 0.250 0.240 0.250 0.245 0.250 580,000 144,950 0.2499 1.430 1.373 1.430 1.401 1.430 101,399 1.4295 -3.85%
2008-05-22 0 0.260 0.241 0.260 0.250 0.260 120,000 30,100 0.2508 1.487 1.379 1.487 1.430 1.487 20,979 1.4348 -1.89%
2008-05-21 0 0.265 0.250 0.265 0.250 0.300 1,620,000 420,450 0.2595 1.516 1.430 1.516 1.430 1.716 283,217 1.4845 -10.17%
2008-05-20 0 0.295 0.265 0.300 - - 0 0 - 1.687 1.516 1.716 - - 0 - 0.00%
2008-05-19 0 0.295 0.265 0.295 - - 0 0 - 1.687 1.516 1.687 - - 0 - 0.00%
2008-05-16 0 0.295 0.265 0.300 - - 0 0 - 1.687 1.516 1.716 - - 0 - 0.00%
2008-05-15 0 0.295 0.265 0.295 - - 0 0 - 1.687 1.516 1.687 - - 0 - 0.00%
2008-05-14 0 0.295 0.275 0.300 - - 0 0 - 1.687 1.573 1.716 - - 0 - 0.00%
2008-05-13 0 0.295 0.270 0.295 0.270 0.295 210,000 56,950 0.2712 1.687 1.544 1.687 1.544 1.687 36,713 1.5512 -1.67%
2008-05-09 0 0.300 0.290 0.300 0.290 0.305 320,000 95,350 0.2980 1.716 1.659 1.716 1.659 1.745 55,944 1.7044 -15.49%
2008-05-08 0 0.355 0.305 0.355 0.310 0.375 110,000 37,200 0.3382 2.031 1.745 2.031 1.773 2.145 19,231 1.9344 14.52%
2008-05-07 0 0.310 0.285 0.310 0.300 0.310 120,000 36,200 0.3017 1.773 1.630 1.773 1.716 1.773 20,979 1.7255 3.33%
2008-05-06 0 0.300 0.270 0.300 - - 0 0 - 1.716 1.544 1.716 - - 0 - 0.00%
2008-05-05 0 0.300 0.275 0.300 - - 0 0 - 1.716 1.573 1.716 - - 0 - 0.00%
2008-05-02 0 0.300 0.285 0.300 - - 0 0 - 1.716 1.630 1.716 - - 0 - -3.23%
2008-04-30 0 0.310 0.275 0.310 0.310 0.310 40,000 12,400 0.3100 1.773 1.573 1.773 1.773 1.773 6,993 1.7732 1.64%
2008-04-29 0 0.305 0.280 0.305 - - 0 0 - 1.745 1.602 1.745 - - 0 - 0.00%
2008-04-28 0 0.305 0.290 0.310 - - 0 0 - 1.745 1.659 1.773 - - 0 - 0.00%
2008-04-25 0 0.305 0.295 0.305 0.300 0.310 260,000 78,350 0.3013 1.745 1.687 1.745 1.716 1.773 45,455 1.7237 -7.58%
2008-04-24 0 0.330 0.305 0.330 0.310 0.330 60,000 18,800 0.3133 1.888 1.745 1.888 1.773 1.888 10,490 1.7923 0.00%
2008-04-23 0 0.330 0.315 0.330 - - 10,000 3,450 0.3450 1.888 1.802 1.888 - - 1,748 1.9734 -2.94%
2008-04-22 0 0.340 0.300 0.335 0.310 0.340 490,000 159,650 0.3258 1.945 1.716 1.916 1.773 1.945 85,664 1.8637 3.03%
2008-04-21 0 0.330 0.295 0.330 0.285 0.330 840,000 257,050 0.3060 1.888 1.687 1.888 1.630 1.888 146,853 1.7504 -5.71%
2008-04-18 0 0.350 0.305 0.360 - - 0 0 - 2.002 1.745 2.059 - - 0 - 0.00%
2008-04-17 0 0.350 0.305 0.360 0.350 0.350 10,000 3,500 0.3500 2.002 1.745 2.059 2.002 2.002 1,748 2.0020 2.94%
2008-04-16 0 0.340 0.320 0.340 0.310 0.340 400,000 129,650 0.3241 1.945 1.830 1.945 1.773 1.945 69,930 1.8540 -6.85%
2008-04-15 0 0.365 0.325 0.365 - - 0 0 - 2.088 1.859 2.088 - - 0 - 0.00%
2008-04-14 0 0.365 0.320 0.365 - - 0 0 - 2.088 1.830 2.088 - - 0 - 0.00%
2008-04-11 0 0.365 0.310 0.370 0.340 0.365 170,000 59,050 0.3474 2.088 1.773 2.116 1.945 2.088 29,720 1.9869 4.29%
2008-04-10 0 0.350 0.300 0.350 0.290 0.350 960,000 294,100 0.3064 2.002 1.716 2.002 1.659 2.002 167,832 1.7523 6.06%
2008-04-09 0 0.330 0.310 0.350 0.295 0.350 80,000 26,150 0.3269 1.888 1.773 2.002 1.687 2.002 13,986 1.8697 3.13%
2008-04-08 0 0.320 0.285 0.320 0.255 0.320 670,000 192,250 0.2869 1.830 1.630 1.830 1.459 1.830 117,133 1.6413 6.67%
2008-04-07 0 0.300 0.260 0.305 0.300 0.300 10,000 3,000 0.3000 1.716 1.487 1.745 1.716 1.716 1,748 1.7160 3.45%
2008-04-03 0 0.290 0.285 0.305 0.270 0.290 120,000 32,800 0.2733 1.659 1.630 1.745 1.544 1.659 20,979 1.5635 3.57%
2008-04-02 0 0.280 0.260 0.285 0.250 0.280 230,000 61,550 0.2676 1.602 1.487 1.630 1.430 1.602 40,210 1.5307 1.82%
2008-04-01 0 0.275 0.250 0.275 0.260 0.275 60,000 15,750 0.2625 1.573 1.430 1.573 1.487 1.573 10,490 1.5015 -3.51%
2008-03-31 0 0.285 0.260 0.285 0.250 0.290 430,000 116,550 0.2710 1.630 1.487 1.630 1.430 1.659 75,175 1.5504 0.00%
2008-03-28 0 0.285 0.245 0.285 0.285 0.285 10,000 2,850 0.2850 1.630 1.401 1.630 1.630 1.630 1,748 1.6302 1.79%
2008-03-27 0 0.280 0.243 0.285 - - 0 0 - 1.602 1.390 1.630 - - 0 - 0.00%
2008-03-26 0 0.280 0.250 0.290 - - 0 0 - 1.602 1.430 1.659 - - 0 - 0.00%
2008-03-25 0 0.280 0.250 0.290 0.275 0.280 100,000 27,750 0.2775 1.602 1.430 1.659 1.573 1.602 17,483 1.5873 1.82%
2008-03-20 0 0.275 0.240 0.275 0.235 0.280 140,000 36,100 0.2579 1.573 1.373 1.573 1.344 1.602 24,476 1.4749 1.85%
2008-03-19 0 0.270 0.250 0.275 0.250 0.270 110,000 27,900 0.2536 1.544 1.430 1.573 1.430 1.544 19,231 1.4508 3.85%
2008-03-18 0 0.260 0.235 0.265 0.250 0.260 30,000 7,700 0.2567 1.487 1.344 1.516 1.430 1.487 5,245 1.4681 -8.77%
2008-03-17 0 0.285 0.242 0.285 0.250 0.285 870,000 223,550 0.2570 1.630 1.384 1.630 1.430 1.630 152,098 1.4698 -9.52%
2008-03-14 0 0.315 0.275 0.315 0.300 0.315 420,000 126,300 0.3007 1.802 1.573 1.802 1.716 1.802 73,427 1.7201 5.00%
2008-03-13 0 0.300 0.265 0.305 - - 170,000 47,700 0.2806 1.716 1.516 1.745 - - 29,720 1.6050 0.00%
2008-03-12 0 0.300 0.280 0.300 0.290 0.315 110,000 32,750 0.2977 1.716 1.602 1.716 1.659 1.802 19,231 1.7030 0.00%
2008-03-11 0 0.300 0.270 0.300 - - 0 0 - 1.716 1.544 1.716 - - 0 - -4.76%
2008-03-10 0 0.315 0.290 0.315 0.290 0.315 500,000 148,250 0.2965 1.802 1.659 1.802 1.659 1.802 87,413 1.6960 -3.08%
2008-03-07 0 0.325 0.305 0.325 - - 0 0 - 1.859 1.745 1.859 - - 0 - -2.99%
2008-03-06 0 0.335 0.315 0.335 0.310 0.335 350,000 110,450 0.3156 1.916 1.802 1.916 1.773 1.916 61,189 1.8051 0.00%
2008-03-05 0 0.335 0.315 0.335 0.320 0.340 290,000 94,150 0.3247 1.916 1.802 1.916 1.830 1.945 50,699 1.8570 -1.47%
2008-03-04 0 0.340 0.320 0.370 0.320 0.350 1,040,000 347,900 0.3345 1.945 1.830 2.116 1.830 2.002 181,818 1.9134 -5.56%
2008-03-03 0 0.360 0.345 0.360 0.340 0.360 230,000 79,550 0.3459 2.059 1.973 2.059 1.945 2.059 40,210 1.9784 -2.70%
2008-02-29 0 0.370 0.350 0.370 - - 4,211 1,558 0.3700 2.116 2.002 2.116 - - 736 2.1163 -1.33%
2008-02-28 0 0.375 0.340 0.375 0.330 0.375 320,000 112,100 0.3503 2.145 1.945 2.145 1.888 2.145 55,944 2.0038 1.35%
2008-02-27 0 0.370 0.350 0.375 0.320 0.370 910,000 313,600 0.3446 2.116 2.002 2.145 1.830 2.116 159,091 1.9712 -1.33%
2008-02-26 0 0.375 0.350 0.375 0.345 0.380 640,000 226,300 0.3536 2.145 2.002 2.145 1.973 2.174 111,888 2.0226 1.35%
2008-02-25 0 0.370 0.360 0.380 0.350 0.375 80,000 28,850 0.3606 2.116 2.059 2.174 2.002 2.145 13,986 2.0628 -2.63%
2008-02-22 0 0.380 0.350 0.375 0.350 0.380 440,000 156,250 0.3551 2.174 2.002 2.145 2.002 2.174 76,923 2.0312 -2.56%
2008-02-21 0 0.390 0.360 0.390 - - 0 0 - 2.231 2.059 2.231 - - 0 - 0.00%
2008-02-20 0 0.390 0.390 0.395 0.355 0.385 60,000 21,600 0.3600 2.231 2.231 2.259 2.031 2.202 10,490 2.0592 2.63%
2008-02-19 0 0.380 0.360 0.380 0.350 0.385 590,000 214,750 0.3640 2.174 2.059 2.174 2.002 2.202 103,147 2.0820 -3.80%
2008-02-18 0 0.395 0.360 0.395 0.380 0.400 230,000 89,200 0.3878 2.259 2.059 2.259 2.174 2.288 40,210 2.2184 1.28%
2008-02-15 0 0.390 0.355 0.390 - - 0 0 - 2.231 2.031 2.231 - - 0 - -2.50%
2008-02-14 0 0.400 0.355 0.400 - - 0 0 - 2.288 2.031 2.288 - - 0 - -1.23%
2008-02-13 0 0.405 0.355 0.405 0.385 0.410 60,000 23,350 0.3892 2.317 2.031 2.317 2.202 2.345 10,490 2.2260 1.25%
2008-02-12 0 0.400 0.365 0.400 0.385 0.400 60,000 23,400 0.3900 2.288 2.088 2.288 2.202 2.288 10,490 2.2308 3.90%
2008-02-11 0 0.385 0.330 0.385 0.365 0.385 90,000 33,150 0.3683 2.202 1.888 2.202 2.088 2.202 15,734 2.1069 10.00%
2008-02-06 0 0.350 0.320 0.350 0.315 0.350 40,000 13,650 0.3413 2.002 1.830 2.002 1.802 2.002 6,993 1.9519 0.00%
2008-02-05 0 0.350 0.335 0.355 0.350 0.355 220,000 77,300 0.3514 2.002 1.916 2.031 2.002 2.031 38,462 2.0098 -10.26%
2008-02-04 0 0.390 0.355 0.390 0.340 0.395 140,000 53,500 0.3821 2.231 2.031 2.231 1.945 2.259 24,476 2.1859 4.00%
2008-02-01 0 0.375 0.350 0.375 0.335 0.430 550,000 203,200 0.3695 2.145 2.002 2.145 1.916 2.460 96,154 2.1133 -10.71%
2008-01-31 0 0.420 0.360 0.500 0.300 0.500 2,270,000 795,050 0.3502 2.402 2.059 2.860 1.716 2.860 396,854 2.0034 27.27%
2008-01-30 0 0.330 0.305 0.330 0.300 0.335 290,000 91,900 0.3169 1.888 1.745 1.888 1.716 1.916 50,699 1.8126 6.45%
2008-01-29 0 0.310 0.295 0.310 0.300 0.310 400,000 121,500 0.3038 1.773 1.687 1.773 1.716 1.773 69,930 1.7374 -3.12%
2008-01-28 0 0.320 0.305 0.320 0.300 0.325 1,000,000 309,550 0.3096 1.830 1.745 1.830 1.716 1.859 174,825 1.7706 -3.03%
2008-01-25 0 0.330 0.300 0.330 0.300 0.335 130,000 40,900 0.3146 1.888 1.716 1.888 1.716 1.916 22,727 1.7996 8.20%
2008-01-24 0 0.305 0.290 0.305 0.295 0.390 440,000 133,000 0.3023 1.745 1.659 1.745 1.687 2.231 76,923 1.7290 1.67%
2008-01-23 0 0.300 0.340 0.345 0.290 0.350 1,720,000 532,800 0.3098 1.716 1.945 1.973 1.659 2.002 300,700 1.7719 -3.23%
2008-01-22 0 0.310 0.285 0.310 0.265 0.390 1,910,000 588,000 0.3079 1.773 1.630 1.773 1.516 2.231 333,917 1.7609 -25.30%
2008-01-21 0 0.415 0.300 0.415 - - 0 0 - 2.374 1.716 2.374 - - 0 - 0.00%
2008-01-18 0 0.415 0.415 0.420 0.270 0.365 330,000 112,050 0.3395 2.374 2.374 2.402 1.544 2.088 57,692 1.9422 12.16%
2008-01-17 0 0.370 0.320 0.370 0.325 0.370 200,000 69,500 0.3475 2.116 1.830 2.116 1.859 2.116 34,965 1.9877 10.45%
2008-01-16 0 0.335 0.310 0.335 0.310 0.335 790,000 256,650 0.3249 1.916 1.773 1.916 1.773 1.916 138,112 1.8583 -8.22%
2008-01-15 0 0.365 0.340 0.365 0.335 0.365 280,000 97,950 0.3498 2.088 1.945 2.088 1.916 2.088 48,951 2.0010 -1.35%
2008-01-14 0 0.370 0.350 0.370 - - 0 0 - 2.116 2.002 2.116 - - 0 - -2.63%
2008-01-11 0 0.380 0.355 0.380 0.370 0.400 240,000 89,600 0.3733 2.174 2.031 2.174 2.116 2.288 41,958 2.1355 -2.56%
2008-01-10 0 0.390 0.365 0.390 0.370 0.390 200,000 75,000 0.3750 2.231 2.088 2.231 2.116 2.231 34,965 2.1450 -2.50%
2008-01-09 0 0.400 0.375 0.405 0.370 0.410 2,540,000 975,750 0.3842 2.288 2.145 2.317 2.116 2.345 444,057 2.1974 -2.44%
2008-01-08 0 0.410 0.365 0.410 0.375 0.410 340,000 130,550 0.3840 2.345 2.088 2.345 2.145 2.345 59,441 2.1963 -4.65%
2008-01-07 0 0.430 0.385 0.430 - - 0 0 - 2.460 2.202 2.460 - - 0 - 0.00%
2008-01-04 0 0.430 0.390 0.435 - - 0 0 - 2.460 2.231 2.488 - - 0 - 0.00%
2008-01-03 0 0.430 0.400 0.435 0.410 0.430 230,000 97,100 0.4222 2.460 2.288 2.488 2.345 2.460 40,210 2.4148 1.18%
2008-01-02 0 0.425 0.415 0.425 0.405 0.465 1,040,000 441,750 0.4248 2.431 2.374 2.431 2.317 2.660 181,818 2.4296 -14.14%
2007-12-31 0 0.495 0.445 0.495 0.500 0.500 20,000 10,000 0.5000 2.831 2.545 2.831 2.860 2.860 3,497 2.8600 1.02%
2007-12-28 0 0.490 0.440 0.490 0.440 0.510 1,040,000 490,900 0.4720 2.803 2.517 2.803 2.517 2.917 181,818 2.6999 -3.92%
2007-12-27 0 0.510 0.465 0.520 - - 0 0 - 2.917 2.660 2.974 - - 0 - 0.00%
2007-12-24 0 0.510 0.445 0.530 0.530 0.530 10,000 5,300 0.5300 2.917 2.545 3.032 3.032 3.032 1,748 3.0316 0.00%
2007-12-21 0 0.510 0.470 0.510 0.500 0.530 170,000 86,100 0.5065 2.917 2.688 2.917 2.860 3.032 29,720 2.8970 2.00%
2007-12-20 0 0.500 0.450 0.500 0.500 0.530 180,000 91,500 0.5083 2.860 2.574 2.860 2.860 3.032 31,469 2.9077 -3.85%
2007-12-19 0 0.520 0.460 0.530 - - 0 0 - 2.974 2.631 3.032 - - 0 - 0.00%
2007-12-18 0 0.520 0.460 0.530 - - 0 0 - 2.974 2.631 3.032 - - 0 - 0.00%
2007-12-17 0 0.520 0.460 0.530 - - 0 0 - 2.974 2.631 3.032 - - 0 - 0.00%
2007-12-14 0 0.520 0.470 0.520 - - 0 0 - 2.974 2.688 2.974 - - 0 - -1.89%
2007-12-13 0 0.530 0.475 0.530 0.490 0.530 80,000 39,600 0.4950 3.032 2.717 3.032 2.803 3.032 13,986 2.8314 3.92%
2007-12-12 0 0.510 0.490 0.520 0.500 0.540 410,000 208,300 0.5080 2.917 2.803 2.974 2.860 3.089 71,678 2.9060 -3.77%
2007-12-11 0 0.530 0.500 0.530 0.500 0.530 1,000,000 512,200 0.5122 3.032 2.860 3.032 2.860 3.032 174,825 2.9298 -8.62%
2007-12-10 0 0.580 0.550 0.590 0.580 0.590 160,000 93,400 0.5838 3.318 3.146 3.375 3.318 3.375 27,972 3.3390 -1.69%
2007-12-07 0 0.590 0.540 0.590 0.540 0.630 940,000 534,900 0.5690 3.375 3.089 3.375 3.089 3.604 164,336 3.2549 -7.81%
2007-12-06 0 0.640 0.580 0.640 - - 3,625 2,465 0.6800 3.661 3.318 3.661 - - 634 3.8896 -5.88%
2007-12-05 0 0.680 0.570 0.680 - - 0 0 - 3.890 3.260 3.890 - - 0 - -1.45%
2007-12-04 0 0.690 0.580 0.690 - - 0 0 - 3.947 3.318 3.947 - - 0 - 0.00%
2007-12-03 0 0.690 0.580 0.690 - - 0 0 - 3.947 3.318 3.947 - - 0 - 0.00%
2007-11-30 0 0.690 0.590 0.690 0.680 0.690 200,000 136,500 0.6825 3.947 3.375 3.947 3.890 3.947 34,965 3.9039 -1.43%
2007-11-29 0 0.700 0.680 0.700 0.680 0.700 140,000 96,400 0.6886 4.004 3.890 4.004 3.890 4.004 24,476 3.9386 0.00%
2007-11-28 0 0.700 0.540 0.700 0.630 0.700 300,000 193,800 0.6460 4.004 3.089 4.004 3.604 4.004 52,448 3.6951 16.67%
2007-11-27 0 0.600 0.520 0.600 0.560 0.600 130,000 73,600 0.5662 3.432 2.974 3.432 3.203 3.432 22,727 3.2384 7.14%
2007-11-26 0 0.560 0.520 0.560 - - 0 0 - 3.203 2.974 3.203 - - 0 - 0.00%
2007-11-23 0 0.560 0.520 0.560 - - 0 0 - 3.203 2.974 3.203 - - 0 - 0.00%
2007-11-22 0 0.560 0.530 0.560 0.540 0.580 460,000 257,000 0.5587 3.203 3.032 3.203 3.089 3.318 80,420 3.1957 -11.11%
2007-11-21 0 0.630 0.560 0.630 0.540 0.630 1,210,000 677,400 0.5598 3.604 3.203 3.604 3.089 3.604 211,539 3.2023 0.00%
2007-11-20 0 0.630 0.590 0.630 0.590 0.650 70,000 42,600 0.6086 3.604 3.375 3.604 3.375 3.718 12,238 3.4810 0.00%
2007-11-19 0 0.630 0.580 0.630 0.620 0.650 120,000 76,100 0.6342 3.604 3.318 3.604 3.546 3.718 20,979 3.6274 -11.27%
2007-11-16 0 0.710 0.620 0.710 0.620 0.710 180,000 122,100 0.6783 4.061 3.546 4.061 3.546 4.061 31,469 3.8801 -1.39%
2007-11-15 0 0.720 0.620 0.720 - - 0 0 - 4.118 3.546 4.118 - - 0 - -1.37%
2007-11-14 0 0.730 0.630 0.730 - - 0 0 - 4.176 3.604 4.176 - - 0 - 0.00%
2007-11-13 0 0.730 0.620 0.730 0.680 0.730 310,000 220,600 0.7116 4.176 3.546 4.176 3.890 4.176 54,196 4.0704 1.39%
2007-11-12 0 0.720 0.610 0.750 0.590 0.720 460,000 290,900 0.6324 4.118 3.489 4.290 3.375 4.118 80,420 3.6173 0.00%
2007-11-09 0 0.720 0.630 0.720 0.720 0.720 20,000 14,400 0.7200 4.118 3.604 4.118 4.118 4.118 3,497 4.1184 5.88%
2007-11-08 0 0.680 0.590 0.680 - - 0 0 - 3.890 3.375 3.890 - - 0 - -1.45%
2007-11-07 0 0.690 0.640 0.690 - - 0 0 - 3.947 3.661 3.947 - - 0 - -2.82%
2007-11-06 0 0.710 0.640 0.710 - - 0 0 - 4.061 3.661 4.061 - - 0 - -1.39%
2007-11-05 0 0.720 0.600 0.720 0.700 0.720 60,000 42,400 0.7067 4.118 3.432 4.118 4.004 4.118 10,490 4.0421 -4.00%
2007-11-02 0 0.750 0.680 0.750 0.680 0.750 340,000 236,600 0.6959 4.290 3.890 4.290 3.890 4.290 59,441 3.9804 0.00%
2007-11-01 0 0.750 0.650 0.750 0.790 0.790 70,000 55,300 0.7900 4.290 3.718 4.290 4.519 4.519 12,238 4.5188 -5.06%
2007-10-31 0 0.790 0.610 0.790 0.700 0.790 1,620,000 1,235,900 0.7629 4.519 3.489 4.519 4.004 4.519 283,217 4.3638 9.72%
2007-10-30 0 0.720 0.580 0.720 0.650 0.800 2,500,000 1,754,100 0.7016 4.118 3.318 4.118 3.718 4.576 437,064 4.0134 9.09%
2007-10-29 0 0.660 0.590 0.660 0.560 0.660 630,000 399,800 0.6346 3.775 3.375 3.775 3.203 3.775 110,140 3.6299 3.13%
2007-10-26 0 0.640 0.590 0.650 0.580 0.640 110,000 68,200 0.6200 3.661 3.375 3.718 3.318 3.661 19,231 3.5464 -1.54%
2007-10-25 0 0.650 0.560 0.650 0.650 0.650 30,000 19,500 0.6500 3.718 3.203 3.718 3.718 3.718 5,245 3.7180 1.56%
2007-10-24 0 0.640 0.570 0.640 - - 0 0 - 3.661 3.260 3.661 - - 0 - 0.00%
2007-10-23 0 0.640 0.570 0.650 0.640 0.640 20,000 12,800 0.6400 3.661 3.260 3.718 3.661 3.661 3,497 3.6608 0.00%
2007-10-22 0 0.640 0.550 0.650 0.550 0.640 30,000 18,300 0.6100 3.661 3.146 3.718 3.146 3.661 5,245 3.4892 0.00%
2007-10-18 0 0.640 0.630 0.640 0.540 0.640 30,000 18,200 0.6067 3.661 3.604 3.661 3.089 3.661 5,245 3.4701 6.67%
2007-10-17 0 0.600 0.580 0.630 0.580 0.630 310,000 186,900 0.6029 3.432 3.318 3.604 3.318 3.604 54,196 3.4486 -1.64%
2007-10-16 0 0.610 0.580 0.610 0.560 0.650 450,000 276,700 0.6149 3.489 3.318 3.489 3.203 3.718 78,671 3.5172 -8.96%
2007-10-15 0 0.670 0.630 0.670 0.620 0.670 950,000 605,000 0.6368 3.832 3.604 3.832 3.546 3.832 166,084 3.6427 -2.90%
2007-10-12 0 0.690 0.640 0.690 - - 0 0 - 3.947 3.661 3.947 - - 0 - 0.00%
2007-10-11 0 0.690 0.650 0.690 - - 0 0 - 3.947 3.718 3.947 - - 0 - -1.43%
2007-10-10 0 0.700 0.670 0.700 0.690 0.700 410,000 286,900 0.6998 4.004 3.832 4.004 3.947 4.004 71,678 4.0026 1.45%
2007-10-09 0 0.690 0.660 0.700 0.660 0.690 1,180,000 796,700 0.6752 3.947 3.775 4.004 3.775 3.947 206,294 3.8620 -1.43%
2007-10-08 0 0.700 0.680 0.700 0.680 0.700 830,000 570,700 0.6876 4.004 3.890 4.004 3.890 4.004 145,105 3.9330 -2.78%
2007-10-05 0 0.720 0.690 0.720 0.720 0.730 60,000 43,300 0.7217 4.118 3.947 4.118 4.118 4.176 10,490 4.1279 -1.37%
2007-10-04 0 0.730 0.700 0.740 0.660 0.740 120,000 85,000 0.7083 4.176 4.004 4.233 3.775 4.233 20,979 4.0517 -2.67%
2007-10-03 0 0.750 0.700 0.750 0.740 0.760 370,000 279,300 0.7549 4.290 4.004 4.290 4.233 4.347 64,685 4.3178 1.35%
2007-10-02 0 0.740 0.700 0.750 0.700 0.740 300,000 216,000 0.7200 4.233 4.004 4.290 4.004 4.233 52,448 4.1184 -1.33%
2007-09-28 0 0.750 0.690 0.760 0.740 0.760 120,000 89,600 0.7467 4.290 3.947 4.347 4.233 4.347 20,979 4.2709 -1.32%
2007-09-27 0 0.760 0.710 0.760 - - 0 0 - 4.347 4.061 4.347 - - 0 - -1.30%
2007-09-25 0 0.770 0.690 0.770 0.750 0.770 70,000 52,800 0.7543 4.404 3.947 4.404 4.290 4.404 12,238 4.3145 -1.28%
2007-09-24 0 0.780 0.700 0.780 0.750 0.780 320,000 244,500 0.7641 4.462 4.004 4.462 4.290 4.462 55,944 4.3704 0.00%
2007-09-21 0 0.780 0.700 0.780 0.780 0.800 280,000 219,800 0.7850 4.462 4.004 4.462 4.462 4.576 48,951 4.4902 0.00%
2007-09-20 1 - - - - - 0 0 - 4.462 - - - - 0 - 0.00%
2007-09-19 0 0.780 0.670 0.780 0.640 0.780 310,000 232,500 0.7500 4.462 3.832 4.462 3.661 4.462 54,196 4.2900 0.00%
2007-09-18 0 0.780 0.760 0.790 0.760 0.800 830,000 648,600 0.7814 4.462 4.347 4.519 4.347 4.576 145,105 4.4699 -1.27%
2007-09-17 0 0.790 0.780 0.790 0.780 0.790 150,000 117,300 0.7820 4.519 4.462 4.519 4.462 4.519 26,224 4.4730 1.28%
2007-09-14 0 0.780 0.760 0.780 0.760 0.780 880,000 672,200 0.7639 4.462 4.347 4.462 4.347 4.462 153,846 4.3693 0.00%
2007-09-13 0 0.780 0.760 0.790 0.750 0.780 1,080,000 817,500 0.7569 4.462 4.347 4.519 4.290 4.462 188,811 4.3297 1.30%
2007-09-12 0 0.770 0.750 0.770 0.740 0.770 1,410,000 1,062,000 0.7532 4.404 4.290 4.404 4.233 4.404 246,504 4.3082 5.48%
2007-09-11 0 0.730 0.680 0.730 0.740 0.740 20,000 14,800 0.7400 4.176 3.890 4.176 4.233 4.233 3,497 4.2328 -1.35%
2007-09-10 0 0.740 0.720 0.740 0.700 0.750 700,000 516,200 0.7374 4.233 4.118 4.233 4.004 4.290 122,378 4.2181 1.37%
2007-09-07 0 0.730 0.720 0.750 0.720 0.760 170,000 126,600 0.7447 4.176 4.118 4.290 4.118 4.347 29,720 4.2597 -2.67%
2007-09-06 0 0.750 0.740 0.750 0.690 0.760 2,130,000 1,552,400 0.7288 4.290 4.233 4.290 3.947 4.347 372,378 4.1689 8.70%
2007-09-05 0 0.690 0.660 0.690 0.640 0.690 1,000,000 682,700 0.6827 3.947 3.775 3.947 3.661 3.947 174,825 3.9050 7.81%
2007-09-04 0 0.640 0.630 0.640 0.630 0.650 150,000 96,100 0.6407 3.661 3.604 3.661 3.604 3.718 26,224 3.6646 -1.54%
2007-09-03 0 0.650 0.630 0.660 0.630 0.650 40,000 25,700 0.6425 3.718 3.604 3.775 3.604 3.718 6,993 3.6751 -1.52%
2007-08-31 0 0.660 0.610 0.670 0.600 0.670 320,000 205,300 0.6416 3.775 3.489 3.832 3.432 3.832 55,944 3.6697 -2.94%
2007-08-30 0 0.680 0.600 0.680 0.650 0.680 140,000 93,500 0.6679 3.890 3.432 3.890 3.718 3.890 24,476 3.8201 4.62%
2007-08-29 0 0.650 0.530 0.650 - - 0 0 - 3.718 3.032 3.718 - - 0 - 0.00%
2007-08-28 0 0.650 0.600 0.650 0.640 0.650 50,000 32,200 0.6440 3.718 3.432 3.718 3.661 3.718 8,741 3.6837 3.17%
2007-08-27 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 3.604 3.546 3.718 3.604 3.604 17,483 3.6036 0.00%
2007-08-24 0 0.630 0.540 0.630 0.610 0.630 230,000 141,900 0.6170 3.604 3.089 3.604 3.489 3.604 40,210 3.5290 3.28%
2007-08-23 0 0.610 0.600 0.610 0.600 0.650 260,000 163,600 0.6292 3.489 3.432 3.489 3.432 3.718 45,455 3.5992 -1.61%
2007-08-22 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 3.546 3.489 3.546 3.546 3.546 6,993 3.5464 -4.62%
2007-08-21 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 3.718 3.489 3.718 3.718 3.718 1,748 3.7180 3.17%
2007-08-20 0 0.630 0.630 0.640 0.630 0.630 160,000 100,800 0.6300 3.604 3.604 3.661 3.604 3.604 27,972 3.6036 0.00%
2007-08-17 0 0.630 0.500 0.630 0.500 0.630 410,000 211,200 0.5151 3.604 2.860 3.604 2.860 3.604 71,678 2.9465 3.28%
2007-08-16 0 0.610 0.580 0.610 0.580 0.630 560,000 341,300 0.6095 3.489 3.318 3.489 3.318 3.604 97,902 3.4861 -1.61%
2007-08-15 0 0.620 0.580 0.630 0.600 0.620 390,000 234,800 0.6021 3.546 3.318 3.604 3.432 3.546 68,182 3.4437 -4.62%
2007-08-14 0 0.650 0.580 0.650 0.600 0.650 120,000 75,600 0.6300 3.718 3.318 3.718 3.432 3.718 20,979 3.6036 1.56%
2007-08-13 0 0.640 0.600 0.640 0.620 0.640 70,000 43,800 0.6257 3.661 3.432 3.661 3.546 3.661 12,238 3.5791 0.00%
2007-08-10 0 0.640 0.640 0.670 0.600 0.600 110,000 66,000 0.6000 3.661 3.661 3.832 3.432 3.432 19,231 3.4320 -1.54%
2007-08-09 0 0.650 0.610 0.650 - - 0 0 - 3.718 3.489 3.718 - - 0 - 0.00%
2007-08-08 0 0.650 0.640 0.650 0.640 0.660 280,000 181,500 0.6482 3.718 3.661 3.718 3.661 3.775 48,951 3.7078 -1.52%
2007-08-07 0 0.660 0.660 0.670 0.650 0.660 240,000 157,400 0.6558 3.775 3.775 3.832 3.718 3.775 41,958 3.7514 -2.94%
2007-08-06 0 0.680 0.650 0.690 - - 0 0 - 3.890 3.718 3.947 - - 0 - 0.00%
2007-08-03 0 0.680 0.600 0.690 0.630 0.680 110,000 70,900 0.6445 3.890 3.432 3.947 3.604 3.890 19,231 3.6868 1.49%
2007-08-02 0 0.670 0.650 0.670 0.670 0.670 100,000 67,000 0.6700 3.832 3.718 3.832 3.832 3.832 17,483 3.8324 -2.90%
2007-08-01 0 0.690 0.650 0.690 0.650 0.700 880,000 602,200 0.6843 3.947 3.718 3.947 3.718 4.004 153,846 3.9143 0.00%
2007-07-31 0 0.690 0.640 0.690 0.670 0.690 250,000 170,200 0.6808 3.947 3.661 3.947 3.832 3.947 43,706 3.8942 2.99%
2007-07-30 0 0.670 0.650 0.670 0.610 0.680 4,450,000 3,021,700 0.6790 3.832 3.718 3.832 3.489 3.890 777,973 3.8841 0.00%
2007-07-27 0 0.670 0.640 0.680 - - 0 0 - 3.832 3.661 3.890 - - 0 - 0.00%
2007-07-26 0 0.670 0.640 0.680 0.640 0.680 443,059 298,027 0.6727 3.832 3.661 3.890 3.661 3.890 77,458 3.8476 1.52%
2007-07-25 0 0.660 0.640 0.660 - - 0 0 - 3.775 3.661 3.775 - - 0 - -2.94%
2007-07-24 0 0.680 0.640 0.680 0.660 0.680 4,300,000 2,872,500 0.6680 3.890 3.661 3.890 3.775 3.890 751,749 3.8211 0.00%
2007-07-23 0 0.680 0.640 0.690 0.650 0.680 160,000 105,500 0.6594 3.890 3.661 3.947 3.718 3.890 27,972 3.7716 0.00%
2007-07-20 0 0.680 0.660 0.680 0.680 0.680 180,000 122,400 0.6800 3.890 3.775 3.890 3.890 3.890 31,469 3.8896 0.00%
2007-07-19 0 0.680 0.650 0.680 0.640 0.680 550,000 364,300 0.6624 3.890 3.718 3.890 3.661 3.890 96,154 3.7887 4.62%
2007-07-18 0 0.650 0.620 0.650 0.640 0.650 200,000 129,800 0.6490 3.718 3.546 3.718 3.661 3.718 34,965 3.7123 0.00%
2007-07-17 0 0.650 0.590 0.660 0.530 0.650 420,000 259,900 0.6188 3.718 3.375 3.775 3.032 3.718 73,427 3.5396 3.17%
2007-07-16 0 0.630 0.620 0.650 0.630 0.630 420,000 264,600 0.6300 3.604 3.546 3.718 3.604 3.604 73,427 3.6036 0.00%
2007-07-13 0 0.630 0.620 0.630 0.620 0.630 390,000 248,700 0.6377 3.604 3.546 3.604 3.546 3.604 68,182 3.6476 -1.56%
2007-07-12 0 0.640 0.640 0.660 - - 0 0 - 3.661 3.661 3.775 - - 0 - 1.59%
2007-07-11 0 0.630 0.620 0.660 0.630 0.660 50,000 32,400 0.6480 3.604 3.546 3.775 3.604 3.775 8,741 3.7066 -4.55%
2007-07-10 0 0.660 0.620 0.660 0.600 0.660 770,000 472,600 0.6138 3.775 3.546 3.775 3.432 3.775 134,616 3.5107 3.13%
2007-07-09 0 0.640 0.600 0.640 0.620 0.670 230,000 150,800 0.6557 3.661 3.432 3.661 3.546 3.832 40,210 3.7503 -3.03%
2007-07-06 0 0.660 0.610 0.660 0.630 0.670 510,000 331,200 0.6494 3.775 3.489 3.775 3.604 3.832 89,161 3.7146 -1.49%
2007-07-05 0 0.670 0.640 0.680 0.640 0.680 190,000 125,000 0.6579 3.832 3.661 3.890 3.661 3.890 33,217 3.7632 0.00%
2007-07-04 0 0.670 0.640 0.670 - - 0 0 - 3.832 3.661 3.832 - - 0 - 0.00%
2007-07-03 0 0.670 0.610 0.670 0.640 0.670 110,000 71,900 0.6536 3.832 3.489 3.832 3.661 3.832 19,231 3.7388 -2.90%
2007-06-29 0 0.690 0.640 0.690 0.640 0.690 200,000 132,000 0.6600 3.947 3.661 3.947 3.661 3.947 34,965 3.7752 0.00%
2007-06-28 0 0.690 0.650 0.690 0.640 0.690 420,000 271,700 0.6469 3.947 3.718 3.947 3.661 3.947 73,427 3.7003 -1.43%
2007-06-27 0 0.700 0.650 0.700 - - 0 0 - 4.004 3.718 4.004 - - 0 - 0.00%
2007-06-26 0 0.700 0.650 0.700 0.640 0.710 1,540,000 1,014,400 0.6587 4.004 3.718 4.004 3.661 4.061 269,231 3.7678 -1.41%
2007-06-25 0 0.710 0.660 0.710 0.650 0.720 540,000 353,200 0.6541 4.061 3.775 4.061 3.718 4.118 94,406 3.7413 -1.39%
2007-06-22 0 0.720 0.690 0.720 0.620 0.760 570,000 394,900 0.6928 4.118 3.947 4.118 3.546 4.347 99,650 3.9629 -5.26%
2007-06-21 0 0.760 0.720 0.770 0.710 0.780 100,000 74,900 0.7490 4.347 4.118 4.404 4.061 4.462 17,483 4.2843 0.00%
2007-06-20 0 0.760 0.720 0.760 - - 0 0 - 4.347 4.118 4.347 - - 0 - 0.00%
2007-06-18 0 0.760 0.730 0.770 0.730 0.770 320,000 237,800 0.7431 4.347 4.176 4.404 4.176 4.404 55,944 4.2507 1.33%
2007-06-15 0 0.750 0.730 0.750 0.740 0.750 270,000 201,400 0.7459 4.290 4.176 4.290 4.233 4.290 47,203 4.2667 0.00%
2007-06-14 0 0.750 0.740 0.750 0.730 0.770 1,020,000 754,800 0.7400 4.290 4.233 4.290 4.176 4.404 178,322 4.2328 -2.60%
2007-06-13 0 0.770 0.760 0.770 0.760 0.780 290,000 224,900 0.7755 4.404 4.347 4.404 4.347 4.462 50,699 4.4360 -1.28%
2007-06-12 0 0.780 0.780 0.790 0.780 0.800 230,000 181,400 0.7887 4.462 4.462 4.519 4.462 4.576 40,210 4.5113 -2.50%
2007-06-11 0 0.800 0.770 0.800 0.780 0.800 230,000 181,200 0.7878 4.576 4.404 4.576 4.462 4.576 40,210 4.5064 1.27%
2007-06-08 0 0.790 0.790 0.800 0.770 0.790 290,000 228,400 0.7876 4.519 4.519 4.576 4.404 4.519 50,699 4.5050 2.60%
2007-06-07 0 0.770 0.750 0.770 0.760 0.780 660,000 507,900 0.7695 4.404 4.290 4.404 4.347 4.462 115,385 4.4018 -1.28%
2007-06-06 0 0.780 0.740 0.780 0.740 0.790 820,000 623,800 0.7607 4.462 4.233 4.462 4.233 4.519 143,357 4.3514 -1.27%
2007-06-05 0 0.790 0.790 0.800 0.780 0.810 4,630,000 3,661,200 0.7908 4.519 4.519 4.576 4.462 4.633 809,442 4.5231 -1.25%
2007-06-04 0 0.800 0.780 0.800 0.790 0.810 2,670,000 2,136,500 0.8002 4.576 4.462 4.576 4.519 4.633 466,784 4.5771 0.00%
2007-06-01 0 0.800 0.780 0.800 0.800 0.810 580,000 467,000 0.8052 4.576 4.462 4.576 4.576 4.633 101,399 4.6056 -1.23%
2007-05-31 0 0.810 0.760 0.800 0.770 0.820 2,720,000 2,158,100 0.7934 4.633 4.347 4.576 4.404 4.690 475,525 4.5384 5.19%
2007-05-30 0 0.770 0.740 0.770 0.740 0.770 1,190,000 896,500 0.7534 4.404 4.233 4.404 4.233 4.404 208,042 4.3092 -2.53%
2007-05-29 0 0.790 0.780 0.800 0.720 0.830 2,400,000 1,827,800 0.7616 4.519 4.462 4.576 4.118 4.748 419,581 4.3563 9.72%
2007-05-28 0 0.720 0.700 0.730 0.700 0.730 920,000 658,100 0.7153 4.118 4.004 4.176 4.004 4.176 160,839 4.0917 0.00%
2007-05-25 0 0.720 0.720 0.730 0.700 0.740 1,230,000 876,600 0.7127 4.118 4.118 4.176 4.004 4.233 215,035 4.0765 2.86%
2007-05-23 0 0.700 0.680 0.700 0.660 0.710 980,000 670,600 0.6843 4.004 3.890 4.004 3.775 4.061 171,329 3.9141 0.00%
2007-05-22 0 0.700 0.690 0.710 0.690 0.710 990,000 690,800 0.6978 4.004 3.947 4.061 3.947 4.061 173,077 3.9913 -1.41%
2007-05-21 0 0.710 0.690 0.710 0.660 0.780 930,000 664,000 0.7140 4.061 3.947 4.061 3.775 4.462 162,588 4.0840 -7.79%
2007-05-18 0 0.770 0.760 0.770 0.770 0.810 640,000 509,300 0.7958 4.404 4.347 4.404 4.404 4.633 111,888 4.5519 -3.75%
2007-05-17 0 0.800 0.790 0.800 0.800 0.940 8,400,000 7,167,000 0.8532 4.576 4.519 4.576 4.576 5.377 1,468,533 4.8804 3.90%
2007-05-16 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 4.404 - - - - 0 - 0.00%
2007-05-07 0 0.770 0.760 0.770 0.720 0.780 780,000 586,400 0.7518 4.404 4.347 4.404 4.118 4.462 136,364 4.3003 5.48%
2007-05-04 0 0.730 0.700 0.720 0.710 0.730 260,000 185,800 0.7146 4.176 4.004 4.118 4.061 4.176 45,455 4.0876 -1.35%
2007-05-03 0 0.740 0.710 0.720 0.720 0.790 1,340,000 1,019,100 0.7605 4.233 4.061 4.118 4.118 4.519 234,266 4.3502 -5.13%
2007-05-02 0 0.780 0.770 0.780 0.760 0.820 1,610,000 1,283,100 0.7970 4.462 4.404 4.462 4.347 4.690 281,469 4.5586 0.00%
2007-04-30 0 0.780 0.760 0.780 0.700 0.880 1,830,000 1,427,100 0.7798 4.462 4.347 4.462 4.004 5.034 319,930 4.4607 11.43%
2007-04-27 0 0.700 0.660 0.700 0.590 0.700 1,210,000 777,500 0.6426 4.004 3.775 4.004 3.375 4.004 211,539 3.6754 12.90%
2007-04-26 0 0.620 0.460 0.630 0.580 0.620 250,000 148,000 0.5920 3.546 2.631 3.604 3.318 3.546 43,706 3.3862 6.90%
2007-04-25 0 0.580 0.410 0.580 0.620 0.620 80,000 47,200 0.5900 3.318 2.345 3.318 3.546 3.546 13,986 3.3748 3.57%
2007-04-24 0 0.560 0.500 0.580 0.530 0.560 590,000 320,200 0.5427 3.203 2.860 3.318 3.032 3.203 103,147 3.1043 3.70%
2007-04-23 0 0.540 0.420 0.540 0.520 0.550 470,000 245,700 0.5228 3.089 2.402 3.089 2.974 3.146 82,168 2.9902 -1.82%
2007-04-20 0 0.550 0.300 0.550 0.540 0.550 70,000 38,200 0.5457 3.146 1.716 3.146 3.089 3.146 12,238 3.1215 -1.79%
2007-04-19 0 0.560 0.335 0.570 0.550 0.560 40,000 22,200 0.5550 3.203 1.916 3.260 3.146 3.203 6,993 3.1746 -3.45%
2007-04-18 0 0.580 0.300 0.580 - - 0 0 - 3.318 1.716 3.318 - - 0 - 0.00%
2007-04-17 0 0.580 0.550 0.580 - - 0 0 - 3.318 3.146 3.318 - - 0 - 0.00%
2007-04-16 0 0.580 0.530 0.590 0.530 0.580 300,000 160,900 0.5363 3.318 3.032 3.375 3.032 3.318 52,448 3.0678 5.45%
2007-04-13 0 0.550 0.530 0.550 0.530 0.550 250,000 132,900 0.5316 3.146 3.032 3.146 3.032 3.146 43,706 3.0407 0.00%
2007-04-12 0 0.550 0.500 0.570 0.550 0.550 100,000 55,000 0.5500 3.146 2.860 3.260 3.146 3.146 17,483 3.1460 3.77%
2007-04-11 0 0.530 0.480 0.580 0.480 0.530 180,000 92,400 0.5133 3.032 2.746 3.318 2.746 3.032 31,469 2.9363 1.92%
2007-04-10 0 0.520 0.520 0.550 0.480 0.550 180,000 96,100 0.5339 2.974 2.974 3.146 2.746 3.146 31,469 3.0538 4.00%
2007-04-04 0 0.500 0.480 0.500 0.500 0.500 180,000 90,000 0.5000 2.860 2.746 2.860 2.860 2.860 31,469 2.8600 0.00%
2007-04-03 0 0.500 0.475 0.500 0.475 0.500 21,085,295 3,847,203 0.1825 2.860 2.717 2.860 2.717 2.860 3,686,245 1.0437 5.26%
2007-04-02 0 0.475 0.445 0.475 0.475 0.475 750,000 356,250 0.4750 2.717 2.545 2.717 2.717 2.717 131,119 2.7170 -1.04%
2007-03-30 0 0.480 0.475 0.480 0.470 0.485 350,000 166,600 0.4760 2.746 2.717 2.746 2.688 2.774 61,189 2.7227 1.05%
2007-03-29 0 0.475 0.315 0.475 0.455 0.475 110,000 51,400 0.4673 2.717 1.802 2.717 2.603 2.717 19,231 2.6728 0.00%
2007-03-28 0 0.475 0.315 0.475 - - 0 0 - 2.717 1.802 2.717 - - 0 - 0.00%
2007-03-27 0 0.475 0.300 0.480 - - 0 0 - 2.717 1.716 2.746 - - 0 - 0.00%
2007-03-26 0 0.475 0.300 0.475 - - 0 0 - 2.717 1.716 2.717 - - 0 - 0.00%
2007-03-23 0 0.475 0.375 0.475 0.475 0.475 100,000 47,500 0.4750 2.717 2.145 2.717 2.717 2.717 17,483 2.7170 1.06%
2007-03-22 0 0.470 0.300 0.470 0.450 0.480 90,000 42,900 0.4767 2.688 1.716 2.688 2.574 2.746 15,734 2.7265 -3.09%
2007-03-21 0 0.485 0.425 0.485 0.480 0.485 170,000 81,700 0.4806 2.774 2.431 2.774 2.746 2.774 29,720 2.7490 8.99%
2007-03-20 0 0.445 0.355 0.445 0.400 0.445 124,211 51,924 0.4180 2.545 2.031 2.545 2.288 2.545 21,715 2.3911 0.00%
2007-03-19 0 0.445 0.250 0.445 0.445 0.445 120,000 53,400 0.4450 2.545 1.430 2.545 2.545 2.545 20,979 2.5454 -7.29%
2007-03-16 0 0.480 0.440 0.480 0.495 0.495 80,000 39,600 0.4950 2.746 2.517 2.746 2.831 2.831 13,986 2.8314 -4.00%
2007-03-15 0 0.500 0.300 0.500 0.500 0.500 20,000 10,000 0.5000 2.860 1.716 2.860 2.860 2.860 3,497 2.8600 4.17%
2007-03-14 0 0.480 0.410 0.480 - - 0 0 - 2.746 2.345 2.746 - - 0 - -3.03%
2007-03-13 0 0.495 0.435 0.500 - - 0 0 - 2.831 2.488 2.860 - - 0 - 0.00%
2007-03-12 0 0.495 0.450 0.500 0.485 0.500 110,000 53,950 0.4905 2.831 2.574 2.860 2.774 2.860 19,231 2.8054 1.02%
2007-03-09 0 0.490 0.425 0.490 0.415 0.490 230,000 98,500 0.4283 2.803 2.431 2.803 2.374 2.803 40,210 2.4496 -1.01%
2007-03-08 0 0.495 0.365 0.495 0.460 0.540 140,000 67,350 0.4811 2.831 2.088 2.831 2.631 3.089 24,476 2.7517 -1.00%
2007-03-07 0 0.500 0.455 0.500 0.450 0.500 40,000 19,000 0.4750 2.860 2.603 2.860 2.574 2.860 6,993 2.7170 11.11%
2007-03-06 0 0.450 0.355 0.450 0.450 0.450 20,000 9,000 0.4500 2.574 2.031 2.574 2.574 2.574 3,497 2.5740 0.00%
2007-03-05 0 0.450 0.350 0.475 0.450 0.450 180,000 81,000 0.4500 2.574 2.002 2.717 2.574 2.574 31,469 2.5740 -7.22%
2007-03-02 0 0.485 0.450 0.485 - - 0 0 - 2.774 2.574 2.774 - - 0 - -1.02%
2007-03-01 0 0.490 0.400 0.490 - - 0 0 - 2.803 2.288 2.803 - - 0 - 0.00%
2007-02-28 0 0.490 0.400 0.435 0.470 0.500 260,000 124,900 0.4804 2.803 2.288 2.488 2.688 2.860 45,455 2.7478 -2.00%
2007-02-27 0 0.500 0.425 0.500 0.500 0.520 560,000 284,600 0.5082 2.860 2.431 2.860 2.860 2.974 97,902 2.9070 -3.85%
2007-02-26 0 0.520 0.500 0.520 0.400 0.520 570,000 263,950 0.4631 2.974 2.860 2.974 2.288 2.974 99,650 2.6488 -3.70%
2007-02-23 0 0.540 0.300 0.540 - - 0 0 - 3.089 1.716 3.089 - - 0 - 0.00%
2007-02-22 0 0.540 0.315 0.540 - - 0 0 - 3.089 1.802 3.089 - - 0 - 0.00%
2007-02-21 0 0.540 0.300 0.540 - - 0 0 - 3.089 1.716 3.089 - - 0 - -1.82%
2007-02-16 0 0.550 0.425 0.560 - - 0 0 - 3.146 2.431 3.203 - - 0 - 0.00%
2007-02-15 0 0.550 0.300 0.550 - - 0 0 - 3.146 1.716 3.146 - - 0 - 0.00%
2007-02-14 0 0.550 0.405 0.550 0.590 0.590 30,000 17,700 0.5900 3.146 2.317 3.146 3.375 3.375 5,245 3.3748 19.57%
2007-02-13 0 0.460 0.425 0.510 0.380 0.530 100,000 45,900 0.4590 2.631 2.431 2.917 2.174 3.032 17,483 2.6255 -13.21%
2007-02-12 0 0.530 0.415 0.550 0.530 0.530 60,000 31,800 0.5300 3.032 2.374 3.146 3.032 3.032 10,490 3.0316 0.00%
2007-02-09 0 0.530 - 0.530 0.560 0.560 30,875 17,290 0.5600 3.032 - 3.032 3.203 3.203 5,398 3.2032 -5.36%
2007-02-08 0 0.560 - 0.590 0.560 0.580 110,000 62,200 0.5655 3.203 - 3.375 3.203 3.318 19,231 3.2344 1.82%
2007-02-07 0 0.550 - 0.590 - - 0 0 - 3.146 - 3.375 - - 0 - 0.00%
2007-02-06 0 0.550 0.450 0.590 - - 0 0 - 3.146 2.574 3.375 - - 0 - 0.00%
2007-02-05 0 0.550 0.450 0.620 - - 0 0 - 3.146 2.574 3.546 - - 0 - 0.00%
2007-02-02 0 0.550 0.540 0.550 - - 0 0 - 3.146 3.089 3.146 - - 0 - -8.33%
2007-02-01 0 0.600 - 0.600 - - 0 0 - 3.432 - 3.432 - - 0 - -1.64%
2007-01-31 0 0.610 - 0.660 - - 0 0 - 3.489 - 3.775 - - 0 - 0.00%
2007-01-30 0 0.610 - 0.630 0.580 0.610 130,000 77,900 0.5992 3.489 - 3.604 3.318 3.489 22,727 3.4276 -7.58%
2007-01-29 0 0.660 0.510 0.660 0.670 0.670 20,000 13,400 0.6700 3.775 2.917 3.775 3.832 3.832 3,497 3.8324 3.13%
2007-01-26 0 0.640 - 0.640 - - 0 0 - 3.661 - 3.661 - - 0 - 0.00%
2007-01-25 0 0.640 0.470 0.660 - - 0 0 - 3.661 2.688 3.775 - - 0 - 0.00%
2007-01-24 0 0.640 0.600 0.640 0.610 0.640 60,000 37,200 0.6200 3.661 3.432 3.661 3.489 3.661 10,490 3.5464 0.00%
2007-01-23 0 0.640 0.580 0.640 0.610 0.640 80,000 49,400 0.6175 3.661 3.318 3.661 3.489 3.661 13,986 3.5321 0.00%
2007-01-22 0 0.640 0.600 0.670 - - 0 0 - 3.661 3.432 3.832 - - 0 - 0.00%
2007-01-19 0 0.640 0.590 0.640 0.610 0.650 80,000 50,200 0.6275 3.661 3.375 3.661 3.489 3.718 13,986 3.5893 1.59%
2007-01-18 0 0.630 0.630 0.670 0.610 0.630 40,000 24,800 0.6200 3.604 3.604 3.832 3.489 3.604 6,993 3.5464 3.28%
2007-01-17 0 0.610 0.600 0.660 0.610 0.680 100,000 64,800 0.6480 3.489 3.432 3.775 3.489 3.890 17,483 3.7066 -10.29%
2007-01-16 0 0.680 0.610 0.680 0.600 0.680 230,000 143,000 0.6217 3.890 3.489 3.890 3.432 3.890 40,210 3.5563 -1.45%
2007-01-15 0 0.690 0.600 0.690 0.600 0.690 130,000 79,800 0.6138 3.947 3.432 3.947 3.432 3.947 22,727 3.5112 -1.43%
2007-01-12 0 0.700 0.500 0.720 0.670 0.700 90,000 61,800 0.6867 4.004 2.860 4.118 3.832 4.004 15,734 3.9277 1.45%
2007-01-11 0 0.690 0.500 0.690 - - 0 0 - 3.947 2.860 3.947 - - 0 - -1.43%
2007-01-10 0 0.700 0.510 0.700 - - 10,000 6,500 0.6500 4.004 2.917 4.004 - - 1,748 3.7180 0.00%
2007-01-09 0 0.700 - 0.700 0.700 0.700 20,000 14,000 0.7000 4.004 - 4.004 4.004 4.004 3,497 4.0040 2.94%
2007-01-08 0 0.680 0.610 0.700 0.600 0.680 130,000 82,500 0.6346 3.890 3.489 4.004 3.432 3.890 22,727 3.6300 -4.23%
2007-01-05 0 0.710 0.600 0.710 0.720 0.720 30,000 21,600 0.7200 4.061 3.432 4.061 4.118 4.118 5,245 4.1184 0.00%
2007-01-04 0 0.710 0.580 0.720 - - 0 0 - 4.061 3.318 4.118 - - 0 - 0.00%
2007-01-03 0 0.710 0.710 0.730 - - 0 0 - 4.061 4.061 4.176 - - 0 - 2.90%
2007-01-02 0 0.690 0.560 0.700 - - 0 0 - 3.947 3.203 4.004 - - 0 - 0.00%
2006-12-29 0 0.690 - 0.700 0.650 0.700 190,000 128,800 0.6779 3.947 - 4.004 3.718 4.004 33,217 3.8776 0.00%
2006-12-28 0 0.690 - 0.690 0.600 0.690 90,000 59,300 0.6589 3.947 - 3.947 3.432 3.947 15,734 3.7688 1.47%
2006-12-27 0 0.680 - 0.690 0.650 0.680 110,000 72,700 0.6609 3.890 - 3.947 3.718 3.890 19,231 3.7804 0.00%
2006-12-22 0 0.680 0.580 0.680 0.600 0.700 90,000 55,000 0.6111 3.890 3.318 3.890 3.432 4.004 15,734 3.4956 -1.45%
2006-12-21 0 0.690 0.580 0.690 0.690 0.690 10,000 6,900 0.6900 3.947 3.318 3.947 3.947 3.947 1,748 3.9468 6.15%
2006-12-20 0 0.650 - 0.700 0.650 0.650 20,000 13,000 0.6500 3.718 - 4.004 3.718 3.718 3,497 3.7180 3.17%
2006-12-19 0 0.630 - 0.630 0.650 0.650 10,000 6,500 0.6500 3.604 - 3.604 3.718 3.718 1,748 3.7180 5.00%
2006-12-18 0 0.600 - 0.600 - - 0 0 - 3.432 - 3.432 - - 0 - -3.23%
2006-12-15 0 0.620 0.580 0.620 0.630 0.640 40,000 25,400 0.6350 3.546 3.318 3.546 3.604 3.661 6,993 3.6322 3.33%
2006-12-14 0 0.600 0.570 0.600 0.580 0.610 170,000 101,200 0.5953 3.432 3.260 3.432 3.318 3.489 29,720 3.4051 -7.69%
2006-12-13 0 0.650 0.550 0.650 - - 0 0 - 3.718 3.146 3.718 - - 0 - 0.00%
2006-12-12 0 0.650 - 0.680 0.600 0.650 180,000 109,000 0.6056 3.718 - 3.890 3.432 3.718 31,469 3.4638 3.17%
2006-12-11 0 0.630 - 0.690 0.630 0.630 30,000 18,900 0.6300 3.604 - 3.947 3.604 3.604 5,245 3.6036 3.28%
2006-12-08 0 0.610 0.570 0.610 - - 0 0 - 3.489 3.260 3.489 - - 0 - -6.15%
2006-12-07 0 0.650 - 0.680 0.620 0.650 60,000 38,100 0.6350 3.718 - 3.890 3.546 3.718 10,490 3.6322 1.56%
2006-12-06 0 0.640 0.580 0.640 - - 0 0 - 3.661 3.318 3.661 - - 0 - -4.48%
2006-12-05 0 0.670 - 0.670 - - 0 0 - 3.832 - 3.832 - - 0 - 0.00%
2006-12-04 0 0.670 - 0.670 0.680 0.680 50,000 34,000 0.6800 3.832 - 3.832 3.890 3.890 8,741 3.8896 4.69%
2006-12-01 0 0.640 0.590 0.640 0.650 0.650 30,000 19,500 0.6500 3.661 3.375 3.661 3.718 3.718 5,245 3.7180 -11.11%
2006-11-30 0 0.720 0.530 0.720 0.700 0.720 110,000 77,800 0.7073 4.118 3.032 4.118 4.004 4.118 19,231 4.0456 -1.37%
2006-11-29 0 0.730 0.530 0.730 0.710 0.730 120,000 86,600 0.7217 4.176 3.032 4.176 4.061 4.176 20,979 4.1279 0.00%
2006-11-28 0 0.730 0.530 0.730 - - 0 0 - 4.176 3.032 4.176 - - 0 - 0.00%
2006-11-27 0 0.730 0.530 0.730 - - 0 0 - 4.176 3.032 4.176 - - 0 - 0.00%
2006-11-24 0 0.730 0.530 0.740 - - 0 0 - 4.176 3.032 4.233 - - 0 - 0.00%
2006-11-23 0 0.730 0.500 0.740 0.730 0.730 30,000 21,900 0.7300 4.176 2.860 4.233 4.176 4.176 5,245 4.1756 5.80%
2006-11-22 0 0.690 0.590 0.700 0.630 0.690 80,000 52,200 0.6525 3.947 3.375 4.004 3.604 3.947 13,986 3.7323 2.99%
2006-11-21 0 0.670 0.570 0.670 0.600 0.670 230,000 143,900 0.6257 3.832 3.260 3.832 3.432 3.832 40,210 3.5787 3.08%
2006-11-20 0 0.650 0.550 0.650 - - 0 0 - 3.718 3.146 3.718 - - 0 - -2.99%
2006-11-17 0 0.670 0.500 0.670 - - 0 0 - 3.832 2.860 3.832 - - 0 - -4.29%
2006-11-16 0 0.700 0.580 0.700 0.700 0.710 50,000 35,200 0.7040 4.004 3.318 4.004 4.004 4.061 8,741 4.0269 -4.11%
2006-11-15 0 0.730 0.500 0.740 0.650 0.730 90,000 62,100 0.6900 4.176 2.860 4.233 3.718 4.176 15,734 3.9468 4.29%
2006-11-14 0 0.700 0.550 0.700 0.660 0.700 60,000 40,400 0.6733 4.004 3.146 4.004 3.775 4.004 10,490 3.8515 -2.78%
2006-11-13 0 0.720 0.530 0.720 - - 0 0 - 4.118 3.032 4.118 - - 0 - -1.37%
2006-11-10 0 0.730 - 0.730 - - 0 0 - 4.176 - 4.176 - - 0 - -5.19%
2006-11-09 0 0.770 0.620 0.770 - - 0 0 - 4.404 3.546 4.404 - - 0 - -1.28%
2006-11-08 0 0.780 - 0.790 0.730 0.780 150,000 113,300 0.7553 4.462 - 4.519 4.176 4.462 26,224 4.3205 2.63%
2006-11-07 0 0.760 - 0.770 0.760 0.760 20,000 15,200 0.7600 4.347 - 4.404 4.347 4.347 3,497 4.3472 2.70%
2006-11-06 0 0.740 0.490 0.750 - - 0 0 - 4.233 2.803 4.290 - - 0 - 0.00%
2006-11-03 0 0.740 0.580 0.780 0.580 0.740 200,000 136,900 0.6845 4.233 3.318 4.462 3.318 4.233 34,965 3.9153 1.37%
2006-11-02 0 0.730 0.580 0.730 0.640 0.730 70,000 46,600 0.6657 4.176 3.318 4.176 3.661 4.176 12,238 3.8079 2.82%
2006-11-01 0 0.710 0.580 0.710 0.710 0.710 20,000 14,200 0.7100 4.061 3.318 4.061 4.061 4.061 3,497 4.0612 9.23%
2006-10-31 0 0.650 0.630 0.650 - - 0 0 - 3.718 3.604 3.718 - - 0 - 0.00%
2006-10-27 0 0.650 0.600 0.650 0.600 0.650 80,000 49,500 0.6188 3.718 3.432 3.718 3.432 3.718 13,986 3.5392 0.00%
2006-10-26 0 0.650 0.580 0.650 0.580 0.650 80,000 50,500 0.6313 3.718 3.318 3.718 3.318 3.718 13,986 3.6107 -5.80%
2006-10-25 0 0.690 0.560 0.690 0.475 0.690 140,000 85,100 0.6079 3.947 3.203 3.947 2.717 3.947 24,476 3.4769 6.15%
2006-10-24 0 0.650 0.530 0.650 0.620 0.650 50,000 31,600 0.6320 3.718 3.032 3.718 3.546 3.718 8,741 3.6150 0.00%
2006-10-23 0 0.650 0.530 0.650 - - 0 0 - 3.718 3.032 3.718 - - 0 - 0.00%
2006-10-20 0 0.650 0.530 0.650 - - 0 0 - 3.718 3.032 3.718 - - 0 - 0.00%
2006-10-19 0 0.650 0.580 0.650 - - 0 0 - 3.718 3.318 3.718 - - 0 - -2.99%
2006-10-18 0 0.670 0.580 0.670 0.520 0.670 90,000 55,600 0.6178 3.832 3.318 3.832 2.974 3.832 15,734 3.5337 0.00%
2006-10-17 0 0.670 0.530 0.670 0.650 0.670 150,000 98,500 0.6567 3.832 3.032 3.832 3.718 3.832 26,224 3.7561 0.00%
2006-10-16 0 0.670 0.550 0.670 - - 0 0 - 3.832 3.146 3.832 - - 0 - 0.00%
2006-10-13 0 0.670 0.495 0.680 0.670 0.670 190,000 127,300 0.6700 3.832 2.831 3.890 3.832 3.832 33,217 3.8324 3.08%
2006-10-12 0 0.650 0.550 0.650 - - 0 0 - 3.718 3.146 3.718 - - 0 - -2.99%
2006-10-11 0 0.670 0.550 0.680 0.490 0.670 170,000 101,200 0.5953 3.832 3.146 3.890 2.803 3.832 29,720 3.4051 -2.90%
2006-10-10 0 0.690 0.495 0.690 - - 0 0 - 3.947 2.831 3.947 - - 0 - 0.00%
2006-10-09 0 0.690 0.500 0.700 0.690 0.690 130,000 89,700 0.6900 3.947 2.860 4.004 3.947 3.947 22,727 3.9468 2.99%
2006-10-06 0 0.670 0.670 0.700 0.465 0.630 1,000,000 581,200 0.5812 3.832 3.832 4.004 2.660 3.604 174,825 3.3245 6.35%
2006-10-05 0 0.630 0.465 0.630 0.580 0.630 230,000 136,900 0.5952 3.604 2.660 3.604 3.318 3.604 40,210 3.4046 0.00%
2006-10-04 0 0.630 0.510 0.630 - - 0 0 - 3.604 2.917 3.604 - - 0 - -1.56%
2006-10-03 0 0.640 0.530 0.650 0.640 0.640 10,000 6,400 0.6400 3.661 3.032 3.718 3.661 3.661 1,748 3.6608 -1.54%
2006-09-29 0 0.650 0.510 0.650 0.560 0.700 1,450,000 888,000 0.6124 3.718 2.917 3.718 3.203 4.004 253,497 3.5030 16.07%
2006-09-28 0 0.560 0.465 0.560 0.440 0.560 350,000 169,850 0.4853 3.203 2.660 3.203 2.517 3.203 61,189 2.7758 -3.45%
2006-09-27 0 0.580 0.440 0.580 - - 0 0 - 3.318 2.517 3.318 - - 0 - -10.77%
2006-09-26 0 0.650 0.650 0.710 0.570 0.580 110,000 63,600 0.5782 3.718 3.718 4.061 3.260 3.318 19,231 3.3072 0.00%
2006-09-25 0 0.650 0.166 0.710 0.600 0.650 40,000 24,500 0.6125 3.718 0.950 4.061 3.432 3.718 6,993 3.5035 -1.52%
2006-09-22 0 0.660 0.176 0.700 - - 0 0 - 3.775 1.007 4.004 - - 0 - 0.00%
2006-09-21 0 0.660 0.167 0.660 - - 0 0 - 3.775 0.955 3.775 - - 0 - -1.49%
2006-09-20 0 0.670 0.220 0.670 - - 0 0 - 3.832 1.258 3.832 - - 0 - 0.00%
2006-09-19 0 0.670 - 0.670 - - 0 0 - 3.832 - 3.832 - - 0 - -1.47%
2006-09-18 0 0.680 0.220 0.680 - - 0 0 - 3.890 1.258 3.890 - - 0 - -4.23%
2006-09-15 0 0.710 0.360 0.710 - - 0 0 - 4.061 2.059 4.061 - - 0 - -1.39%
2006-09-14 0 0.720 0.370 0.720 - - 0 0 - 4.118 2.116 4.118 - - 0 - 0.00%
2006-09-13 0 0.720 0.500 0.800 0.720 0.720 20,000 14,400 0.7200 4.118 2.860 4.576 4.118 4.118 3,497 4.1184 2.86%
2006-09-12 0 0.700 0.370 0.790 0.700 0.700 20,000 14,000 0.7000 4.004 2.116 4.519 4.004 4.004 3,497 4.0040 2.94%
2006-09-11 0 0.680 0.360 0.680 - - 0 0 - 3.890 2.059 3.890 - - 0 - -9.33%
2006-09-08 0 0.750 0.370 0.750 - - 0 0 - 4.290 2.116 4.290 - - 0 - -1.32%
2006-09-07 0 0.760 0.360 0.760 - - 0 0 - 4.347 2.059 4.347 - - 0 - -3.80%
2006-09-06 0 0.790 0.360 0.790 0.800 0.800 20,000 16,000 0.8000 4.519 2.059 4.519 4.576 4.576 3,497 4.5760 11.27%
2006-09-05 0 0.710 0.370 0.710 - - 0 0 - 4.061 2.116 4.061 - - 0 - -2.74%
2006-09-04 0 0.730 0.360 0.730 - - 0 0 - 4.176 2.059 4.176 - - 0 - -1.35%
2006-09-01 0 0.740 0.370 0.740 - - 0 0 - 4.233 2.116 4.233 - - 0 - -1.33%
2006-08-31 0 0.750 0.370 0.750 0.740 0.750 50,000 37,200 0.7440 4.290 2.116 4.290 4.233 4.290 8,741 4.2557 0.00%
2006-08-30 0 0.750 0.370 0.750 0.740 0.750 40,000 29,800 0.7450 4.290 2.116 4.290 4.233 4.290 6,993 4.2614 7.14%
2006-08-29 0 0.700 0.370 0.740 - - 0 0 - 4.004 2.116 4.233 - - 0 - -5.41%
2006-08-28 0 0.740 0.360 0.740 0.740 0.740 20,000 14,800 0.7400 4.233 2.059 4.233 4.233 4.233 3,497 4.2328 1.37%
2006-08-25 0 0.730 0.500 0.730 0.530 0.730 50,000 30,500 0.6100 4.176 2.860 4.176 3.032 4.176 8,741 3.4892 -1.35%
2006-08-24 0 0.740 0.370 0.740 - - 0 0 - 4.233 2.116 4.233 - - 0 - -3.90%
2006-08-23 0 0.770 0.500 0.840 0.770 0.770 30,000 23,100 0.7700 4.404 2.860 4.805 4.404 4.404 5,245 4.4044 6.94%
2006-08-22 0 0.720 0.370 0.730 - - 0 0 - 4.118 2.116 4.176 - - 0 - 0.00%
2006-08-21 0 0.720 0.370 0.720 - - 0 0 - 4.118 2.116 4.118 - - 0 - -2.70%
2006-08-18 0 0.740 0.370 0.740 0.840 0.840 30,000 25,200 0.8400 4.233 2.116 4.233 4.805 4.805 5,245 4.8048 0.00%
2006-08-17 0 0.740 0.370 0.740 0.700 0.740 370,000 268,300 0.7251 4.233 2.116 4.233 4.004 4.233 64,685 4.1478 -11.90%
2006-08-16 0 0.840 0.370 0.850 - - 0 0 - 4.805 2.116 4.862 - - 0 - 0.00%
2006-08-15 0 0.840 0.370 0.850 - - 0 0 - 4.805 2.116 4.862 - - 0 - 0.00%
2006-08-14 0 0.840 0.360 0.840 - - 0 0 - 4.805 2.059 4.805 - - 0 - -1.18%
2006-08-11 0 0.850 0.370 0.850 - - 0 0 - 4.862 2.116 4.862 - - 0 - -1.16%
2006-08-10 0 0.860 0.370 0.860 - - 0 0 - 4.919 2.116 4.919 - - 0 - -1.15%
2006-08-09 0 0.870 0.370 0.880 0.870 0.870 30,000 26,100 0.8700 4.976 2.116 5.034 4.976 4.976 5,245 4.9764 2.35%
2006-08-08 0 0.850 0.370 0.850 0.870 0.870 30,000 26,100 0.8700 4.862 2.116 4.862 4.976 4.976 5,245 4.9764 4.94%
2006-08-07 0 0.810 0.810 0.850 0.800 0.810 50,000 40,300 0.8060 4.633 4.633 4.862 4.576 4.633 8,741 4.6103 1.25%
2006-08-04 0 0.800 0.760 0.840 0.760 0.800 170,000 133,700 0.7865 4.576 4.347 4.805 4.347 4.576 29,720 4.4986 2.56%
2006-08-03 0 0.780 0.370 0.790 0.750 0.780 220,000 169,000 0.7682 4.462 2.116 4.519 4.290 4.462 38,462 4.3940 2.63%
2006-08-02 0 0.760 0.760 0.820 0.680 0.750 610,000 445,000 0.7295 4.347 4.347 4.690 3.890 4.290 106,643 4.1728 2.70%
2006-08-01 0 0.740 0.370 0.740 - - 0 0 - 4.233 2.116 4.233 - - 0 - -1.33%
2006-07-31 0 0.750 0.650 0.750 0.650 0.750 430,000 301,100 0.7002 4.290 3.718 4.290 3.718 4.290 75,175 4.0053 1.35%
2006-07-28 0 0.740 0.600 0.750 0.700 0.750 220,000 161,500 0.7341 4.233 3.432 4.290 4.004 4.290 38,462 4.1990 -1.33%
2006-07-27 0 0.750 0.170 0.750 0.700 0.750 170,000 121,000 0.7118 4.290 0.972 4.290 4.004 4.290 29,720 4.0713 0.00%
2006-07-26 0 0.750 0.365 0.750 - - 0 0 - 4.290 2.088 4.290 - - 0 - -5.06%
2006-07-25 0 0.790 0.365 0.800 0.760 0.790 240,000 183,500 0.7646 4.519 2.088 4.576 4.347 4.519 41,958 4.3734 3.95%
2006-07-24 0 0.760 0.365 0.760 - - 0 0 - 4.347 2.088 4.347 - - 0 - -2.56%
2006-07-21 0 0.780 0.700 0.780 0.780 0.790 40,000 31,300 0.7825 4.462 4.004 4.462 4.462 4.519 6,993 4.4759 -1.27%
2006-07-20 0 0.790 0.500 0.790 0.750 0.800 110,000 87,100 0.7918 4.519 2.860 4.519 4.290 4.576 19,231 4.5292 1.28%
2006-07-19 0 0.780 0.260 0.780 - - 0 0 - 4.462 1.487 4.462 - - 0 - 0.00%
2006-07-18 0 0.780 0.265 0.780 0.780 0.780 80,000 62,400 0.7800 4.462 1.516 4.462 4.462 4.462 13,986 4.4616 0.00%
2006-07-17 0 0.780 0.260 0.800 - - 0 0 - 4.462 1.487 4.576 - - 0 - 0.00%
2006-07-14 0 0.780 0.265 0.780 - - 0 0 - 4.462 1.516 4.462 - - 0 - -2.50%
2006-07-13 0 0.800 0.265 0.800 - - 0 0 - 4.576 1.516 4.576 - - 0 - -3.61%
2006-07-12 0 0.830 0.265 0.830 - - 0 0 - 4.748 1.516 4.748 - - 0 - 0.00%
2006-07-11 0 0.830 0.260 0.830 - - 0 0 - 4.748 1.487 4.748 - - 0 - 0.00%
2006-07-10 0 0.830 0.270 0.830 - - 0 0 - 4.748 1.544 4.748 - - 0 - -2.35%
2006-07-07 0 0.850 0.270 0.850 0.770 0.850 920,000 729,700 0.7932 4.862 1.544 4.862 4.404 4.862 160,839 4.5368 2.41%
2006-07-06 0 0.830 0.250 0.830 0.800 0.830 110,000 90,400 0.8218 4.748 1.430 4.748 4.576 4.748 19,231 4.7008 -2.35%
2006-07-05 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 4.862 - 4.862 4.862 4.862 1,748 4.8620 -2.30%
2006-07-04 0 0.870 0.300 0.870 - - 24,200,000 20,570,000 0.8500 4.976 1.716 4.976 - - 4,230,775 4.8620 -1.14%
2006-07-03 1 - - - - - 0 0 - 5.034 - - - - 0 - 0.00%
2006-06-30 0 0.880 - 0.880 0.850 0.880 40,000 34,600 0.8650 5.034 - 5.034 4.862 5.034 6,993 4.9478 2.33%
2006-06-29 0 0.860 - 0.860 0.880 0.880 20,000 17,600 0.8800 4.919 - 4.919 5.034 5.034 3,497 5.0336 -3.37%
2006-06-28 0 0.890 - 0.890 0.890 0.890 30,000 26,700 0.8900 5.091 - 5.091 5.091 5.091 5,245 5.0908 0.00%
2006-06-27 0 0.890 - 0.890 - - 0 0 - 5.091 - 5.091 - - 0 - -1.11%
2006-06-26 0 0.900 - 0.900 - - 0 0 - 5.148 - 5.148 - - 0 - 0.00%
2006-06-23 0 0.900 - 0.900 - - 0 0 - 5.148 - 5.148 - - 0 - 0.00%
2006-06-22 0 0.900 - 0.900 - - 0 0 - 5.148 - 5.148 - - 0 - -1.10%
2006-06-21 0 0.910 - 0.920 - - 0 0 - 5.205 - 5.262 - - 0 - 0.00%
2006-06-20 0 0.910 - 0.920 - - 0 0 - 5.205 - 5.262 - - 0 - 0.00%
2006-06-19 0 0.910 - 0.910 - - 0 0 - 5.205 - 5.205 - - 0 - -1.09%
2006-06-16 0 0.920 - 0.930 - - 0 0 - 5.262 - 5.320 - - 0 - 0.00%
2006-06-15 0 0.920 - 0.930 - - 0 0 - 5.262 - 5.320 - - 0 - 0.00%
2006-06-14 0 0.920 - 0.930 0.920 0.920 20,000 18,400 0.9200 5.262 - 5.320 5.262 5.262 3,497 5.2624 2.22%
2006-06-13 0 0.900 - 0.920 - - 0 0 - 5.148 - 5.262 - - 0 - 0.00%
2006-06-12 0 0.900 - 0.920 - - 0 0 - 5.148 - 5.262 - - 0 - 0.00%
2006-06-09 0 0.900 0.280 0.900 - - 0 0 - 5.148 1.602 5.148 - - 0 - -2.17%
2006-06-08 0 0.920 0.260 0.920 - - 0 0 - 5.262 1.487 5.262 - - 0 - -1.08%
2006-06-07 0 0.930 - 0.930 - - 0 0 - 5.320 - 5.320 - - 0 - 0.00%
2006-06-06 0 0.930 - 0.930 - - 0 0 - 5.320 - 5.320 - - 0 - 0.00%
2006-06-05 0 0.930 0.930 0.940 0.930 0.940 70,000 65,600 0.9371 5.320 5.320 5.377 5.320 5.377 12,238 5.3604 2.20%
2006-06-02 0 0.910 - 0.910 0.910 0.920 400,000 367,600 0.9190 5.205 - 5.205 5.205 5.262 69,930 5.2567 1.11%
2006-06-01 0 0.900 0.240 0.900 - - 0 0 - 5.148 1.373 5.148 - - 0 - -4.26%
2006-05-30 0 0.940 - 0.940 0.930 0.940 40,000 37,400 0.9350 5.377 - 5.377 5.320 5.377 6,993 5.3482 2.17%
2006-05-29 0 0.920 0.270 0.920 0.920 0.920 20,000 18,400 0.9200 5.262 1.544 5.262 5.262 5.262 3,497 5.2624 1.10%
2006-05-26 0 0.910 0.300 0.920 - - 0 0 - 5.205 1.716 5.262 - - 0 - 0.00%
2006-05-25 0 0.910 0.300 0.910 - - 0 0 - 5.205 1.716 5.205 - - 0 - 0.00%
2006-05-24 0 0.910 - 0.910 0.910 0.910 300,000 273,000 0.9100 5.205 - 5.205 5.205 5.205 52,448 5.2052 -3.19%
2006-05-23 0 0.940 0.240 0.940 - - 0 0 - 5.377 1.373 5.377 - - 0 - 0.00%
2006-05-22 0 0.940 - 0.940 0.940 0.940 20,000 18,800 0.9400 5.377 - 5.377 5.377 5.377 3,497 5.3768 0.00%
2006-05-19 0 0.940 - 0.940 - - 0 0 - 5.377 - 5.377 - - 0 - -1.05%
2006-05-18 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 5.434 - 5.434 5.434 5.434 1,748 5.4340 0.00%
2006-05-17 0 0.950 - 0.950 - - 0 0 - 5.434 - 5.434 - - 0 - -1.04%
2006-05-16 0 0.960 - 0.980 - - 0 0 - 5.491 - 5.606 - - 0 - 0.00%
2006-05-15 0 0.960 - 0.990 - - 0 0 - 5.491 - 5.663 - - 0 - 0.00%
2006-05-12 0 0.960 - 0.990 - - 0 0 - 5.491 - 5.663 - - 0 - 0.00%
2006-05-11 0 0.960 0.940 0.960 0.960 0.960 20,000 19,200 0.9600 5.491 5.377 5.491 5.491 5.491 3,497 5.4912 -3.03%
2006-05-10 0 0.990 0.950 0.990 1.000 1.000 70,000 70,000 1.0000 5.663 5.434 5.663 5.720 5.720 12,238 5.7200 3.13%
2006-05-09 0 0.960 0.940 0.990 0.940 0.960 130,000 123,100 0.9469 5.491 5.377 5.663 5.377 5.491 22,727 5.4164 -1.03%
2006-05-08 0 0.970 0.970 1.000 0.970 0.980 180,000 175,600 0.9756 5.548 5.548 5.720 5.548 5.606 31,469 5.5802 -1.02%
2006-05-04 0 0.980 0.980 1.000 0.980 1.000 320,000 314,000 0.9813 5.606 5.606 5.720 5.606 5.720 55,944 5.6127 -1.01%
2006-05-03 0 0.990 0.990 1.000 0.970 1.000 1,080,000 1,064,900 0.9860 5.663 5.663 5.720 5.548 5.720 188,811 5.6400 1.02%
2006-05-02 0 0.980 0.360 0.980 - - 0 0 - 5.606 2.059 5.606 - - 0 - 0.00%
2006-04-28 0 0.980 0.960 0.990 0.960 0.990 130,000 127,100 0.9777 5.606 5.491 5.663 5.491 5.663 22,727 5.5924 0.00%
2006-04-27 0 0.980 0.980 1.000 0.970 0.990 320,000 316,400 0.9888 5.606 5.606 5.720 5.548 5.663 55,944 5.6556 -2.00%
2006-04-26 0 1.000 0.980 1.000 0.990 1.000 830,000 824,900 0.9939 5.720 5.606 5.720 5.663 5.720 145,105 5.6848 1.01%
2006-04-25 0 0.990 - 0.990 1.000 1.000 20,000 20,000 1.0000 5.663 - 5.663 5.720 5.720 3,497 5.7200 -1.00%
2006-04-24 0 1.000 0.900 1.000 1.000 1.000 20,000 20,000 1.0000 5.720 5.148 5.720 5.720 5.720 3,497 5.7200 -2.91%
2006-04-21 0 1.030 0.900 1.030 - - 0 0 - 5.892 5.148 5.892 - - 0 - 0.00%
2006-04-20 0 1.030 0.950 1.030 - - 0 0 - 5.892 5.434 5.892 - - 0 - 0.00%
2006-04-19 0 1.030 - 1.030 1.000 1.030 130,000 131,700 1.0131 5.892 - 5.892 5.720 5.892 22,727 5.7948 -0.96%
2006-04-18 0 1.040 1.030 1.050 1.000 1.080 420,000 445,200 1.0600 5.949 5.892 6.006 5.720 6.178 73,427 6.0632 -3.70%
2006-04-13 0 1.080 1.070 1.090 1.080 1.090 160,000 173,500 1.0844 6.178 6.120 6.235 6.178 6.235 27,972 6.2026 -0.92%
2006-04-12 0 1.090 1.060 1.090 1.080 1.090 130,000 140,600 1.0815 6.235 6.063 6.235 6.178 6.235 22,727 6.1864 0.93%
2006-04-11 0 1.080 1.060 1.100 1.080 1.100 170,000 186,200 1.0953 6.178 6.063 6.292 6.178 6.292 29,720 6.2651 -1.82%
2006-04-10 0 1.100 1.080 1.100 1.060 1.110 520,000 566,100 1.0887 6.292 6.178 6.292 6.063 6.349 90,909 6.2271 0.00%
2006-04-07 0 1.100 1.090 1.100 1.090 1.150 1,860,000 2,092,500 1.1250 6.292 6.235 6.292 6.235 6.578 325,175 6.4350 -1.79%
2006-04-06 0 1.120 1.080 1.120 1.080 1.130 1,190,000 1,320,100 1.1093 6.406 6.178 6.406 6.178 6.464 208,042 6.3453 2.75%
2006-04-04 0 1.090 1.050 1.090 1.080 1.100 1,065,000 1,159,800 1.0890 6.235 6.006 6.235 6.178 6.292 186,189 6.2292 0.00%
2006-04-03 0 1.090 1.000 1.100 1.000 1.090 1,200,000 1,270,600 1.0588 6.235 5.720 6.292 5.720 6.235 209,790 6.0565 0.93%
2006-03-31 0 1.080 1.040 1.080 1.020 1.080 1,630,000 1,699,400 1.0426 6.178 5.949 6.178 5.834 6.178 284,965 5.9635 5.88%
2006-03-30 0 1.020 1.000 1.020 0.980 1.020 1,130,000 1,130,000 1.0000 5.834 5.720 5.834 5.606 5.834 197,553 5.7200 7.37%
2006-03-29 0 0.950 0.920 0.980 0.870 1.000 2,070,000 1,924,300 0.9296 5.434 5.262 5.606 4.976 5.720 361,889 5.3174 11.76%
2006-03-28 0 0.850 0.840 0.900 0.800 0.900 770,000 670,500 0.8708 4.862 4.805 5.148 4.576 5.148 134,616 4.9809 2.41%
2006-03-27 0 0.830 0.800 0.830 0.830 0.830 190,000 157,700 0.8300 4.748 4.576 4.748 4.748 4.748 33,217 4.7476 0.00%
2006-03-24 0 0.830 0.770 0.850 0.720 0.830 1,540,000 1,182,600 0.7679 4.748 4.404 4.862 4.118 4.748 269,231 4.3925 10.67%
2006-03-23 0 0.750 0.720 0.750 0.720 0.750 340,000 246,600 0.7253 4.290 4.118 4.290 4.118 4.290 59,441 4.1487 0.00%
2006-03-22 0 0.750 - 0.760 - - 0 0 - 4.290 - 4.347 - - 0 - 0.00%
2006-03-21 0 0.750 0.660 0.790 0.660 0.750 829,125 572,549 0.6905 4.290 3.775 4.519 3.775 4.290 144,952 3.9499 7.14%
2006-03-20 0 0.700 0.660 0.700 0.660 0.720 200,000 135,000 0.6750 4.004 3.775 4.004 3.775 4.118 34,965 3.8610 0.00%
2006-03-17 0 0.700 0.660 0.700 0.660 0.700 270,000 181,500 0.6722 4.004 3.775 4.004 3.775 4.004 47,203 3.8451 4.48%
2006-03-16 0 0.670 0.600 0.750 0.610 0.710 530,000 367,300 0.6930 3.832 3.432 4.290 3.489 4.061 92,657 3.9641 -5.63%
2006-03-15 0 0.710 0.600 0.720 0.700 0.720 200,000 141,000 0.7050 4.061 3.432 4.118 4.004 4.118 34,965 4.0326 1.43%
2006-03-14 0 0.700 - 0.740 0.600 0.700 40,190,000 28,132,000 0.7000 4.004 - 4.233 3.432 4.004 7,026,233 4.0039 -5.41%
2006-03-13 0 0.740 - 0.740 - - 0 0 - 4.233 - 4.233 - - 0 - -1.33%
2006-03-10 0 0.750 - 0.750 - - 0 0 - 4.290 - 4.290 - - 0 - 0.00%
2006-03-09 0 0.750 - 0.750 - - 0 0 - 4.290 - 4.290 - - 0 - 0.00%
2006-03-08 0 0.750 - 0.750 - - 0 0 - 4.290 - 4.290 - - 0 - 0.00%
2006-03-07 0 0.750 - 0.750 - - 0 0 - 4.290 - 4.290 - - 0 - -1.32%
2006-03-06 0 0.760 0.690 0.780 - - 0 0 - 4.347 3.947 4.462 - - 0 - 0.00%
2006-03-03 0 0.760 - 0.780 0.690 0.760 80,000 58,600 0.7325 4.347 - 4.462 3.947 4.347 13,986 4.1899 10.14%
2006-03-02 0 0.690 0.680 0.750 0.680 0.800 634,211 460,806 0.7266 3.947 3.890 4.290 3.890 4.576 110,876 4.1560 -12.66%
2006-03-01 0 0.790 - 0.790 - - 0 0 - 4.519 - 4.519 - - 0 - -1.25%
2006-02-28 0 0.800 - 0.800 0.760 0.800 140,000 108,900 0.7779 4.576 - 4.576 4.347 4.576 24,476 4.4493 0.00%
2006-02-27 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 4.576 4.347 4.576 4.576 4.576 8,741 4.5760 1.27%
2006-02-24 0 0.790 0.760 0.800 - - 0 0 - 4.519 4.347 4.576 - - 0 - 0.00%
2006-02-23 0 0.790 - 0.790 - - 0 0 - 4.519 - 4.519 - - 0 - 0.00%
2006-02-22 0 0.790 0.730 0.800 - - 0 0 - 4.519 4.176 4.576 - - 0 - 0.00%
2006-02-21 0 0.790 0.730 0.790 0.760 0.790 150,000 116,600 0.7773 4.519 4.176 4.519 4.347 4.519 26,224 4.4463 2.60%
2006-02-20 0 0.770 0.750 0.770 - - 0 0 - 4.404 4.290 4.404 - - 0 - -3.75%
2006-02-17 0 0.800 0.750 0.800 0.770 0.800 130,000 101,000 0.7769 4.576 4.290 4.576 4.404 4.576 22,727 4.4440 1.27%
2006-02-16 0 0.790 0.760 0.800 0.760 0.790 160,000 122,200 0.7638 4.519 4.347 4.576 4.347 4.519 27,972 4.3686 -1.25%
2006-02-15 0 0.800 0.760 0.800 - - 0 0 - 4.576 4.347 4.576 - - 0 - -1.23%
2006-02-14 0 0.810 0.810 0.820 0.810 0.810 10,000 8,100 0.8100 4.633 4.633 4.690 4.633 4.633 1,748 4.6332 1.25%
2006-02-13 0 0.800 - 0.800 0.800 0.800 50,000 40,000 0.8000 4.576 - 4.576 4.576 4.576 8,741 4.5760 -1.23%
2006-02-10 0 0.810 0.800 0.810 - - 0 0 - 4.633 4.576 4.633 - - 0 - -1.22%
2006-02-09 0 0.820 - 0.820 0.800 0.820 60,000 48,600 0.8100 4.690 - 4.690 4.576 4.690 10,490 4.6332 0.00%
2006-02-08 0 0.820 - 0.830 - - 0 0 - 4.690 - 4.748 - - 0 - 0.00%
2006-02-07 0 0.820 0.790 0.830 0.790 0.840 150,000 120,700 0.8047 4.690 4.519 4.748 4.519 4.805 26,224 4.6027 1.23%
2006-02-06 0 0.810 - 0.810 - - 0 0 - 4.633 - 4.633 - - 0 - 0.00%
2006-02-03 0 0.810 0.750 0.850 0.810 0.810 20,000 16,200 0.8100 4.633 4.290 4.862 4.633 4.633 3,497 4.6332 0.00%
2006-02-02 0 0.810 0.770 0.850 0.780 0.810 110,000 87,100 0.7918 4.633 4.404 4.862 4.462 4.633 19,231 4.5292 1.25%
2006-02-01 0 0.800 - 0.800 0.820 0.850 340,000 288,400 0.8482 4.576 - 4.576 4.690 4.862 59,441 4.8519 -2.44%
2006-01-27 0 0.820 - 0.820 - - 0 0 - 4.690 - 4.690 - - 0 - -1.20%
2006-01-26 0 0.830 - 0.830 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2006-01-25 0 0.830 - 0.830 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2006-01-24 0 0.830 0.710 0.830 0.800 0.830 260,000 212,800 0.8185 4.748 4.061 4.748 4.576 4.748 45,455 4.6816 3.75%
2006-01-23 0 0.800 0.730 0.800 - - 0 0 - 4.576 4.176 4.576 - - 0 - 0.00%
2006-01-20 0 0.800 0.800 0.830 0.790 0.800 120,000 95,800 0.7983 4.576 4.576 4.748 4.519 4.576 20,979 4.5665 -1.23%
2006-01-19 0 0.810 0.790 0.820 - - 0 0 - 4.633 4.519 4.690 - - 0 - 0.00%
2006-01-18 0 0.810 0.810 0.830 0.790 0.790 160,000 126,400 0.7900 4.633 4.633 4.748 4.519 4.519 27,972 4.5188 -2.41%
2006-01-17 0 0.830 0.800 0.830 - - 0 0 - 4.748 4.576 4.748 - - 0 - 0.00%
2006-01-16 0 0.830 0.790 0.830 0.820 0.830 180,000 149,200 0.8289 4.748 4.519 4.748 4.690 4.748 31,469 4.7412 1.22%
2006-01-13 0 0.820 0.820 0.830 0.810 0.810 160,000 128,600 0.8038 4.690 4.690 4.748 4.633 4.633 27,972 4.5974 -1.20%
2006-01-12 0 0.830 0.800 0.830 0.780 0.830 210,000 169,300 0.8062 4.748 4.576 4.748 4.462 4.748 36,713 4.6114 1.22%
2006-01-11 0 0.820 0.750 0.830 0.700 0.830 1,190,000 908,300 0.7633 4.690 4.290 4.748 4.004 4.748 208,042 4.3659 -1.20%
2006-01-10 0 0.830 0.800 0.830 0.820 0.830 320,000 264,900 0.8278 4.748 4.576 4.748 4.690 4.748 55,944 4.7351 0.00%
2006-01-09 0 0.830 - 0.850 0.830 0.880 850,000 721,100 0.8484 4.748 - 4.862 4.748 5.034 148,602 4.8526 -5.68%
2006-01-06 0 0.880 0.880 0.910 0.880 0.880 200,000 176,000 0.8800 5.034 5.034 5.205 5.034 5.034 34,965 5.0336 0.00%
2006-01-05 0 0.880 0.860 0.880 0.880 0.880 90,000 79,200 0.8800 5.034 4.919 5.034 5.034 5.034 15,734 5.0336 0.00%
2006-01-04 0 0.880 0.860 0.900 0.880 0.880 70,000 61,600 0.8800 5.034 4.919 5.148 5.034 5.034 12,238 5.0336 2.33%
2006-01-03 0 0.860 0.860 0.950 - - 0 0 - 4.919 4.919 5.434 - - 0 - 0.00%
2005-12-30 0 0.860 0.860 0.890 - - 0 0 - 4.919 4.919 5.091 - - 0 - 1.18%
2005-12-29 0 0.850 0.850 0.890 0.850 0.870 60,000 51,400 0.8567 4.862 4.862 5.091 4.862 4.976 10,490 4.9001 -1.16%
2005-12-28 0 0.860 0.860 0.920 0.850 0.860 50,000 42,900 0.8580 4.919 4.919 5.262 4.862 4.919 8,741 4.9078 0.00%
2005-12-23 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 4.919 4.919 5.148 4.919 4.919 3,497 4.9192 1.18%
2005-12-22 0 0.850 0.850 0.900 0.850 0.850 100,000 85,000 0.8500 4.862 4.862 5.148 4.862 4.862 17,483 4.8620 -2.30%
2005-12-21 0 0.870 0.860 0.920 0.870 0.870 110,000 95,700 0.8700 4.976 4.919 5.262 4.976 4.976 19,231 4.9764 1.16%
2005-12-20 0 0.860 0.850 0.930 0.850 0.860 260,000 221,200 0.8508 4.919 4.862 5.320 4.862 4.919 45,455 4.8664 1.18%
2005-12-19 0 0.850 0.850 0.920 0.850 0.850 40,000 34,000 0.8500 4.862 4.862 5.262 4.862 4.862 6,993 4.8620 -1.16%
2005-12-16 0 0.860 0.860 0.900 0.850 0.850 100,000 85,000 0.8500 4.919 4.919 5.148 4.862 4.862 17,483 4.8620 1.18%
2005-12-15 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 4.862 4.862 4.976 4.862 4.862 17,483 4.8620 0.00%
2005-12-14 0 0.850 0.850 0.880 0.850 0.850 270,000 229,500 0.8500 4.862 4.862 5.034 4.862 4.862 47,203 4.8620 0.00%
2005-12-13 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 4.862 4.862 4.919 4.862 4.862 8,741 4.8620 2.41%
2005-12-12 0 0.830 0.830 0.860 0.830 0.850 150,000 126,500 0.8433 4.748 4.748 4.919 4.748 4.862 26,224 4.8239 -2.35%
2005-12-09 0 0.850 0.850 0.860 0.830 0.850 360,000 304,000 0.8444 4.862 4.862 4.919 4.748 4.862 62,937 4.8302 0.00%
2005-12-08 0 0.850 0.850 0.880 0.850 0.850 560,000 464,500 0.8295 4.862 4.862 5.034 4.862 4.862 97,902 4.7445 8.97%
2005-12-07 0 0.780 - 0.820 - - 0 0 - 4.462 - 4.690 - - 0 - 0.00%
2005-12-06 0 0.780 - 0.820 0.780 0.780 30,000 23,400 0.7800 4.462 - 4.690 4.462 4.462 5,245 4.4616 1.30%
2005-12-05 0 0.770 0.750 0.850 0.770 0.770 50,000 38,500 0.7700 4.404 4.290 4.862 4.404 4.404 8,741 4.4044 -9.41%
2005-12-02 0 0.850 - 0.850 - - 0 0 - 4.862 - 4.862 - - 0 - -2.30%
2005-12-01 0 0.870 - 0.900 - - 0 0 - 4.976 - 5.148 - - 0 - 0.00%
2005-11-30 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 4.976 4.976 5.148 4.976 4.976 5,245 4.9764 2.35%
2005-11-29 0 0.850 0.740 0.860 - - 0 0 - 4.862 4.233 4.919 - - 0 - 0.00%
2005-11-28 0 0.850 0.740 0.860 - - 0 0 - 4.862 4.233 4.919 - - 0 - 0.00%
2005-11-25 0 0.850 0.780 0.900 - - 0 0 - 4.862 4.462 5.148 - - 0 - 0.00%
2005-11-24 0 0.850 - 0.920 - - 0 0 - 4.862 - 5.262 - - 0 - 0.00%
2005-11-23 0 0.850 0.780 0.910 0.850 0.850 60,000 51,000 0.8500 4.862 4.462 5.205 4.862 4.862 10,490 4.8620 -3.41%
2005-11-22 0 0.880 0.640 0.920 - - 0 0 - 5.034 3.661 5.262 - - 0 - 0.00%
2005-11-21 0 0.880 0.740 0.910 - - 0 0 - 5.034 4.233 5.205 - - 0 - 0.00%
2005-11-18 0 0.880 0.850 0.910 0.880 0.880 30,000 26,400 0.8800 5.034 4.862 5.205 5.034 5.034 5,245 5.0336 0.00%
2005-11-17 0 0.880 0.840 0.910 0.860 0.900 180,000 157,600 0.8756 5.034 4.805 5.205 4.919 5.148 31,469 5.0082 0.00%
2005-11-16 0 0.880 0.840 0.900 0.840 0.880 110,000 96,400 0.8764 5.034 4.805 5.148 4.805 5.034 19,231 5.0128 2.33%
2005-11-15 0 0.860 0.860 0.880 0.800 0.850 380,000 316,100 0.8318 4.919 4.919 5.034 4.576 4.862 66,434 4.7581 0.00%
2005-11-14 0 0.860 0.850 0.880 0.860 0.920 160,000 138,900 0.8681 4.919 4.862 5.034 4.919 5.262 27,972 4.9657 -6.52%
2005-11-11 0 0.920 0.890 0.920 0.920 0.920 90,000 82,800 0.9200 5.262 5.091 5.262 5.262 5.262 15,734 5.2624 1.10%
2005-11-10 0 0.910 0.910 0.950 0.900 0.910 120,000 108,700 0.9058 5.205 5.205 5.434 5.148 5.205 20,979 5.1814 2.25%
2005-11-09 0 0.890 0.870 0.920 0.830 0.890 140,000 122,100 0.8721 5.091 4.976 5.262 4.748 5.091 24,476 4.9887 7.23%
2005-11-08 0 0.830 0.810 0.830 0.680 0.830 980,000 764,000 0.7796 4.748 4.633 4.748 3.890 4.748 171,329 4.4593 6.41%
2005-11-07 0 0.780 0.780 0.800 0.750 0.750 20,000 15,000 0.7500 4.462 4.462 4.576 4.290 4.290 3,497 4.2900 -2.50%
2005-11-04 0 0.800 0.730 0.840 0.800 0.800 10,000 8,000 0.8000 4.576 4.176 4.805 4.576 4.576 1,748 4.5760 2.56%
2005-11-03 0 0.780 0.780 0.850 0.750 0.820 250,000 189,700 0.7588 4.462 4.462 4.862 4.290 4.690 43,706 4.3403 0.00%
2005-11-02 0 0.780 0.760 0.800 0.760 0.850 500,000 388,500 0.7770 4.462 4.347 4.576 4.347 4.862 87,413 4.4444 -8.24%
2005-11-01 0 0.850 0.800 0.850 0.800 0.850 110,000 90,500 0.8227 4.862 4.576 4.862 4.576 4.862 19,231 4.7060 0.00%
2005-10-31 0 0.850 0.820 0.860 0.750 0.850 930,000 759,600 0.8168 4.862 4.690 4.919 4.290 4.862 162,588 4.6719 18.06%
2005-10-28 0 0.720 0.720 0.760 0.650 0.710 210,000 142,600 0.6790 4.118 4.118 4.347 3.718 4.061 36,713 3.8841 -4.00%
2005-10-27 0 0.750 0.480 0.770 0.710 0.750 130,000 94,900 0.7300 4.290 2.746 4.404 4.061 4.290 22,727 4.1756 7.14%
2005-10-26 0 0.700 - 0.700 0.730 0.730 50,000 36,500 0.7300 4.004 - 4.004 4.176 4.176 8,741 4.1756 -2.78%
2005-10-25 0 0.720 - 0.740 0.720 0.720 200,000 144,000 0.7200 4.118 - 4.233 4.118 4.118 34,965 4.1184 2.86%
2005-10-24 0 0.700 - 0.790 - - 0 0 - 4.004 - 4.519 - - 0 - 0.00%
2005-10-21 0 0.700 - 0.770 0.690 0.790 550,000 416,700 0.7576 4.004 - 4.404 3.947 4.519 96,154 4.3337 1.45%
2005-10-20 0 0.690 - 0.690 - - 0 0 - 3.947 - 3.947 - - 0 - 0.00%
2005-10-19 0 0.690 - 0.700 0.690 0.700 70,000 48,900 0.6986 3.947 - 4.004 3.947 4.004 12,238 3.9958 -1.43%
2005-10-18 0 0.700 - 0.700 0.700 0.700 60,000 42,000 0.7000 4.004 - 4.004 4.004 4.004 10,490 4.0040 0.00%
2005-10-17 0 0.700 0.600 0.700 - - 0 0 - 4.004 3.432 4.004 - - 0 - 0.00%
2005-10-14 0 0.700 0.480 0.700 0.660 0.700 390,000 267,600 0.6862 4.004 2.746 4.004 3.775 4.004 68,182 3.9248 6.06%
2005-10-13 0 0.660 - 0.680 - - 0 0 - 3.775 - 3.890 - - 0 - 0.00%
2005-10-12 0 0.660 0.600 0.700 0.600 0.690 610,000 395,600 0.6485 3.775 3.432 4.004 3.432 3.947 106,643 3.7096 -1.49%
2005-10-10 0 0.670 0.660 0.700 0.650 0.780 730,000 499,500 0.6842 3.832 3.775 4.004 3.718 4.462 127,623 3.9139 -16.25%
2005-10-07 0 0.800 0.760 0.800 0.780 0.820 249,000 198,640 0.7978 4.576 4.347 4.576 4.462 4.690 43,532 4.5631 2.56%
2005-10-06 0 0.780 0.760 0.780 0.640 0.780 1,270,000 929,900 0.7322 4.462 4.347 4.462 3.661 4.462 222,028 4.1882 14.71%
2005-10-05 0 0.680 0.640 0.720 0.620 0.700 500,000 344,800 0.6896 3.890 3.661 4.118 3.546 4.004 87,413 3.9445 0.00%
2005-10-04 0 0.680 0.630 0.680 0.590 0.750 1,450,000 920,200 0.6346 3.890 3.604 3.890 3.375 4.290 253,497 3.6300 17.24%
2005-10-03 0 0.580 0.480 0.600 0.480 0.580 620,000 321,300 0.5182 3.318 2.746 3.432 2.746 3.318 108,392 2.9642 23.40%
2005-09-30 0 0.470 0.470 0.520 0.385 0.500 2,970,000 1,355,850 0.4565 2.688 2.688 2.974 2.202 2.860 519,231 2.6113 28.77%
2005-09-29 0 0.365 0.350 0.370 0.345 0.365 340,000 119,600 0.3518 2.088 2.002 2.116 1.973 2.088 59,441 2.0121 10.61%
2005-09-28 0 0.330 0.300 0.340 0.330 0.330 510,000 153,300 0.3006 1.888 1.716 1.945 1.888 1.888 89,161 1.7194 0.00%
2005-09-27 0 0.330 0.300 0.340 0.330 0.330 50,000 16,500 0.3300 1.888 1.716 1.945 1.888 1.888 8,741 1.8876 0.00%
2005-09-26 0 0.330 0.330 0.340 0.330 0.330 140,000 46,200 0.3300 1.888 1.888 1.945 1.888 1.888 24,476 1.8876 6.45%
2005-09-23 0 0.310 0.290 0.330 0.310 0.310 520,000 161,200 0.3100 1.773 1.659 1.888 1.773 1.773 90,909 1.7732 0.00%
2005-09-22 0 0.310 0.310 0.335 0.310 0.310 50,000 15,500 0.3100 1.773 1.773 1.916 1.773 1.773 8,741 1.7732 0.00%
2005-09-21 0 0.310 0.310 0.325 0.300 0.320 140,000 43,000 0.3071 1.773 1.773 1.859 1.716 1.830 24,476 1.7569 0.00%
2005-09-20 0 0.310 0.300 0.335 0.310 0.310 200,000 62,000 0.3100 1.773 1.716 1.916 1.773 1.773 34,965 1.7732 1.64%
2005-09-16 0 0.305 0.305 0.335 - - 0 0 - 1.745 1.745 1.916 - - 0 - 0.00%
2005-09-15 0 0.305 0.305 0.350 0.300 0.305 170,000 51,500 0.3029 1.745 1.745 2.002 1.716 1.745 29,720 1.7328 0.00%
2005-09-14 0 0.305 0.300 0.325 0.305 0.305 4,300,000 1,290,500 0.3001 1.745 1.716 1.859 1.745 1.745 751,749 1.7167 1.67%
2005-09-13 0 0.300 0.300 0.325 0.300 0.305 18,560,000 5,570,350 0.3001 1.716 1.716 1.859 1.716 1.745 3,244,760 1.7167 0.00%
2005-09-12 0 0.300 0.290 0.315 0.300 0.330 1,420,000 439,800 0.3097 1.716 1.659 1.802 1.716 1.888 248,252 1.7716 -11.76%
2005-09-09 0 0.340 0.300 0.350 0.290 0.340 2,640,000 829,200 0.3141 1.945 1.716 2.002 1.659 1.945 461,539 1.7966 17.24%
2005-09-08 0 0.290 0.280 0.295 0.280 0.290 650,000 188,000 0.2892 1.659 1.602 1.687 1.602 1.659 113,637 1.6544 3.57%
2005-09-07 0 0.280 0.280 0.290 0.280 0.280 3,500,000 980,000 0.2800 1.602 1.602 1.659 1.602 1.602 611,889 1.6016 0.00%
2005-09-06 0 0.280 - 0.285 0.280 0.280 1,500,000 420,000 0.2800 1.602 - 1.630 1.602 1.602 262,238 1.6016 0.00%
2005-09-05 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-09-02 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-09-01 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-08-31 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-08-30 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-08-29 0 0.280 - 0.280 0.280 0.280 170,000 47,600 0.2800 1.602 - 1.602 1.602 1.602 29,720 1.6016 0.00%
2005-08-26 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 1.602 - 1.602 1.602 1.602 1,748 1.6016 3.70%
2005-08-25 0 0.270 0.270 0.280 - - 0 0 - 1.544 1.544 1.602 - - 0 - 1.89%
2005-08-24 0 0.265 - 0.265 0.280 0.280 20,000 5,600 0.2800 1.516 - 1.516 1.602 1.602 3,497 1.6016 -1.85%
2005-08-23 0 0.270 0.270 0.280 - - 0 0 - 1.544 1.544 1.602 - - 0 - 0.00%
2005-08-22 0 0.270 0.265 0.280 - - 0 0 - 1.544 1.516 1.602 - - 0 - 0.00%
2005-08-19 0 0.270 0.260 0.280 - - 0 0 - 1.544 1.487 1.602 - - 0 - 0.00%
2005-08-18 0 0.270 0.260 0.280 - - 0 0 - 1.544 1.487 1.602 - - 0 - 0.00%
2005-08-17 0 0.270 0.265 0.280 - - 0 0 - 1.544 1.516 1.602 - - 0 - 0.00%
2005-08-16 0 0.270 0.265 0.280 0.270 0.270 550,000 148,500 0.2700 1.544 1.516 1.602 1.544 1.544 96,154 1.5444 -3.57%
2005-08-15 0 0.280 0.280 0.300 0.260 0.280 610,000 169,950 0.2786 1.602 1.602 1.716 1.487 1.602 106,643 1.5936 0.00%
2005-08-12 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-08-11 0 0.280 0.275 0.280 0.270 0.280 770,000 213,600 0.2774 1.602 1.573 1.602 1.544 1.602 134,616 1.5867 0.00%
2005-08-10 0 0.280 0.280 0.295 0.280 0.280 150,000 42,000 0.2800 1.602 1.602 1.687 1.602 1.602 26,224 1.6016 0.00%
2005-08-09 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-08-08 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 1.602 - 1.602 1.602 1.602 1,748 1.6016 0.00%
2005-08-05 0 0.280 - 0.285 0.280 0.280 30,000 8,400 0.2800 1.602 - 1.630 1.602 1.602 5,245 1.6016 1.82%
2005-08-04 0 0.275 0.250 0.275 - - 0 0 - 1.573 1.430 1.573 - - 0 - 0.00%
2005-08-03 0 0.275 - 0.280 - - 0 0 - 1.573 - 1.602 - - 0 - 0.00%
2005-08-02 0 0.275 - 0.285 - - 0 0 - 1.573 - 1.630 - - 0 - 0.00%
2005-08-01 0 0.275 - 0.275 0.275 0.275 10,000 2,750 0.2750 1.573 - 1.573 1.573 1.573 1,748 1.5730 -1.79%
2005-07-29 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-07-28 0 0.280 - 0.290 - - 0 0 - 1.602 - 1.659 - - 0 - 0.00%
2005-07-27 0 0.280 - 0.285 0.280 0.280 650,000 183,500 0.2823 1.602 - 1.630 1.602 1.602 113,637 1.6148 -1.75%
2005-07-26 0 0.285 - 0.290 - - 0 0 - 1.630 - 1.659 - - 0 - 0.00%
2005-07-25 0 0.285 - 0.290 - - 0 0 - 1.630 - 1.659 - - 0 - 0.00%
2005-07-22 0 0.285 - 0.290 - - 0 0 - 1.630 - 1.659 - - 0 - 0.00%
2005-07-21 0 0.285 0.285 0.295 0.280 0.280 150,000 42,000 0.2800 1.630 1.630 1.687 1.602 1.602 26,224 1.6016 -3.39%
2005-07-20 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-19 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-18 0 0.295 - 0.295 0.295 0.295 10,000 2,950 0.2950 1.687 - 1.687 1.687 1.687 1,748 1.6874 0.00%
2005-07-15 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-14 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-13 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-12 0 0.295 - 0.295 - - 0 0 - 1.687 - 1.687 - - 0 - 0.00%
2005-07-11 0 0.295 0.290 0.295 - - 0 0 - 1.687 1.659 1.687 - - 0 - 0.00%
2005-07-08 0 0.295 0.280 0.295 - - 0 0 - 1.687 1.602 1.687 - - 0 - 0.00%
2005-07-07 0 0.295 0.270 0.295 - - 0 0 - 1.687 1.544 1.687 - - 0 - 0.00%
2005-07-06 0 0.295 0.290 0.295 - - 0 0 - 1.687 1.659 1.687 - - 0 - 0.00%
2005-07-05 0 0.295 - 0.295 0.295 0.295 50,000 14,750 0.2950 1.687 - 1.687 1.687 1.687 8,741 1.6874 5.36%
2005-07-04 0 0.280 - 0.295 0.280 0.295 900,000 258,000 0.2867 1.602 - 1.687 1.602 1.687 157,343 1.6397 -3.45%
2005-06-30 0 0.290 - 0.295 - - 0 0 - 1.659 - 1.687 - - 0 - 0.00%
2005-06-29 0 0.290 - 0.295 - - 0 0 - 1.659 - 1.687 - - 0 - 0.00%
2005-06-28 0 0.290 - 0.295 - - 0 0 - 1.659 - 1.687 - - 0 - 0.00%
2005-06-27 0 0.290 - 0.295 - - 0 0 - 1.659 - 1.687 - - 0 - 0.00%
2005-06-24 0 0.290 - 0.295 - - 0 0 - 1.659 - 1.687 - - 0 - 0.00%
2005-06-23 0 0.290 - 0.295 0.290 0.290 100,000 29,000 0.2900 1.659 - 1.687 1.659 1.659 17,483 1.6588 -1.69%
2005-06-22 0 0.295 0.290 0.300 - - 0 0 - 1.687 1.659 1.716 - - 0 - 0.00%
2005-06-21 0 0.295 0.275 0.295 0.290 0.295 250,000 73,150 0.2926 1.687 1.573 1.687 1.659 1.687 43,706 1.6737 1.72%
2005-06-20 0 0.290 0.275 0.295 0.290 0.290 110,000 31,900 0.2900 1.659 1.573 1.687 1.659 1.659 19,231 1.6588 0.00%
2005-06-17 0 0.290 0.275 0.290 - - 0 0 - 1.659 1.573 1.659 - - 0 - 0.00%
2005-06-16 0 0.290 0.280 0.290 - - 0 0 - 1.659 1.602 1.659 - - 0 - 0.00%
2005-06-15 0 0.290 - 0.290 - - 0 0 - 1.659 - 1.659 - - 0 - 0.00%
2005-06-14 0 0.290 0.270 0.290 - - 0 0 - 1.659 1.544 1.659 - - 0 - 0.00%
2005-06-13 0 0.290 0.280 0.290 - - 0 0 - 1.659 1.602 1.659 - - 0 - 0.00%
2005-06-10 0 0.290 - 0.300 0.290 0.290 300,000 87,000 0.2900 1.659 - 1.716 1.659 1.659 52,448 1.6588 0.00%
2005-06-09 0 0.290 0.250 0.290 0.280 0.290 400,000 115,000 0.2875 1.659 1.430 1.659 1.602 1.659 69,930 1.6445 3.57%
2005-06-08 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-06-07 0 0.280 0.250 0.280 0.280 0.280 70,000 19,600 0.2800 1.602 1.430 1.602 1.602 1.602 12,238 1.6016 0.00%
2005-06-06 0 0.280 0.260 0.280 0.280 0.280 60,000 16,800 0.2800 1.602 1.487 1.602 1.602 1.602 10,490 1.6016 0.00%
2005-06-03 0 0.280 - 0.290 - - 30,000 8,400 0.2800 1.602 - 1.659 - - 5,245 1.6016 0.00%
2005-06-02 0 0.280 0.260 0.290 - - 0 0 - 1.602 1.487 1.659 - - 0 - 0.00%
2005-06-01 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 1.602 1.602 1.659 1.602 1.602 1,748 1.6016 -3.45%
2005-05-31 0 0.290 - 0.290 - - 0 0 - 1.659 - 1.659 - - 0 - -3.33%
2005-05-30 0 0.300 - 0.300 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2005-05-27 0 0.300 - 0.300 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2005-05-26 0 0.300 - 0.300 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2005-05-25 0 0.300 - 0.300 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2005-05-24 0 0.300 0.250 0.300 - - 0 0 - 1.716 1.430 1.716 - - 0 - 0.00%
2005-05-23 0 0.300 - 0.300 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2005-05-20 0 0.300 - 0.300 0.275 0.300 5,770,000 1,600,400 0.2774 1.716 - 1.716 1.573 1.716 1,008,743 1.5865 11.11%
2005-05-19 0 0.270 0.270 0.275 0.270 0.280 4,690,000 1,273,900 0.2716 1.544 1.544 1.573 1.544 1.602 819,931 1.5537 -3.57%
2005-05-18 0 0.280 - 0.290 - - 0 0 - 1.602 - 1.659 - - 0 - 0.00%
2005-05-17 0 0.280 - 0.290 0.280 0.290 170,000 49,100 0.2888 1.602 - 1.659 1.602 1.659 29,720 1.6521 -3.45%
2005-05-13 0 0.290 - 0.290 0.290 0.290 10,000 2,900 0.2900 1.659 - 1.659 1.659 1.659 1,748 1.6588 3.57%
2005-05-12 0 0.280 - 0.290 - - 0 0 - 1.602 - 1.659 - - 0 - 0.00%
2005-05-11 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-05-10 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-05-09 0 0.280 0.255 0.280 - - 0 0 - 1.602 1.459 1.602 - - 0 - 0.00%
2005-05-06 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-05-05 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-05-04 0 0.280 0.260 0.280 - - 0 0 - 1.602 1.487 1.602 - - 0 - 0.00%
2005-05-03 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 1.602 - 1.602 1.602 1.602 1,748 1.6016 0.00%
2005-04-29 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-04-28 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-04-27 0 0.280 - 0.280 0.265 0.280 50,000 13,550 0.2710 1.602 - 1.602 1.516 1.602 8,741 1.5501 3.70%
2005-04-26 0 0.270 0.250 0.270 0.270 0.270 30,000 8,100 0.2700 1.544 1.430 1.544 1.544 1.544 5,245 1.5444 0.00%
2005-04-25 0 0.270 0.260 0.270 - - 0 0 - 1.544 1.487 1.544 - - 0 - 0.00%
2005-04-22 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-21 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-20 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-19 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-18 0 0.270 - 0.270 0.245 0.270 30,000 7,600 0.2533 1.544 - 1.544 1.401 1.544 5,245 1.4491 1.89%
2005-04-15 0 0.265 0.245 0.265 - - 0 0 - 1.516 1.401 1.516 - - 0 - 0.00%
2005-04-14 0 0.265 - 0.270 - - 0 0 - 1.516 - 1.544 - - 0 - 0.00%
2005-04-13 0 0.265 - 0.270 - - 0 0 - 1.516 - 1.544 - - 0 - 0.00%
2005-04-12 0 0.265 - 0.265 - - 0 0 - 1.516 - 1.516 - - 0 - -1.85%
2005-04-11 0 0.270 - 0.270 0.270 0.270 20,000 5,400 0.2700 1.544 - 1.544 1.544 1.544 3,497 1.5444 0.00%
2005-04-08 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-07 0 0.270 - 0.270 0.270 0.270 10,000 2,700 0.2700 1.544 - 1.544 1.544 1.544 1,748 1.5444 0.00%
2005-04-06 0 0.270 - 0.270 - - 0 0 - 1.544 - 1.544 - - 0 - 0.00%
2005-04-04 0 0.270 - 0.270 0.250 0.270 1,200,000 309,500 0.2579 1.544 - 1.544 1.430 1.544 209,790 1.4753 -3.57%
2005-04-01 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-03-31 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 1.602 - 1.602 1.602 1.602 3,497 1.6016 0.00%
2005-03-30 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-03-29 0 0.280 - 0.280 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2005-03-24 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-23 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-22 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-21 0 0.280 0.260 0.280 - - 0 0 - 1.602 1.487 1.602 - - 0 - 0.00%
2005-03-18 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-17 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-16 0 0.280 0.250 0.280 0.280 0.280 10,000 2,800 0.2800 1.602 1.430 1.602 1.602 1.602 1,748 1.6016 1.82%
2005-03-15 0 0.275 0.250 0.275 - - 0 0 - 1.573 1.430 1.573 - - 0 - -1.79%
2005-03-14 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-11 0 0.280 0.260 0.280 - - 0 0 - 1.602 1.487 1.602 - - 0 - 0.00%
2005-03-10 0 0.280 0.250 0.280 - - 0 0 - 1.602 1.430 1.602 - - 0 - 0.00%
2005-03-09 0 0.280 0.249 0.280 0.250 0.280 5,360,000 1,392,700 0.2598 1.602 1.424 1.602 1.430 1.602 937,064 1.4862 5.66%
2005-03-08 0 0.265 0.248 0.270 - - 0 0 - 1.516 1.419 1.544 - - 0 - 0.00%
2005-03-07 0 0.265 0.250 0.265 0.265 0.265 50,000 13,250 0.2650 1.516 1.430 1.516 1.516 1.516 8,741 1.5158 0.00%
2005-03-04 0 0.265 0.247 0.265 - - 0 0 - 1.516 1.413 1.516 - - 0 - -1.85%
2005-03-03 0 0.270 0.247 0.270 0.270 0.270 20,000 5,400 0.2700 1.544 1.413 1.544 1.544 1.544 3,497 1.5444 8.00%
2005-03-02 0 0.250 0.248 0.265 - - 0 0 - 1.430 1.419 1.516 - - 0 - 0.00%
2005-03-01 0 0.250 0.247 0.265 - - 0 0 - 1.430 1.413 1.516 - - 0 - 0.00%
2005-02-28 0 0.250 0.247 0.250 0.250 0.250 5,100,000 1,275,000 0.2500 1.430 1.413 1.430 1.430 1.430 891,610 1.4300 0.00%
2005-02-25 0 0.250 0.249 0.270 - - 0 0 - 1.430 1.424 1.544 - - 0 - 0.00%
2005-02-24 0 0.250 0.249 0.250 - - 0 0 - 1.430 1.424 1.430 - - 0 - -1.96%
2005-02-23 0 0.255 0.248 0.270 - - 0 0 - 1.459 1.419 1.544 - - 0 - 0.00%
2005-02-22 0 0.255 0.246 0.270 0.250 0.255 140,000 35,200 0.2514 1.459 1.407 1.544 1.430 1.459 24,476 1.4382 2.00%
2005-02-21 0 0.250 0.245 0.250 0.250 0.255 280,000 71,300 0.2546 1.430 1.401 1.430 1.430 1.459 48,951 1.4566 0.00%
2005-02-18 0 0.250 0.250 0.260 - - 0 0 - 1.430 1.430 1.487 - - 0 - 1.63%
2005-02-17 0 0.246 0.246 0.260 - - 0 0 - 1.407 1.407 1.487 - - 0 - 0.00%
2005-02-16 0 0.246 0.245 0.260 - - 0 0 - 1.407 1.401 1.487 - - 0 - 0.00%
2005-02-15 0 0.246 0.246 0.260 0.246 0.247 130,000 32,000 0.2462 1.407 1.407 1.487 1.407 1.413 22,727 1.4080 -5.38%
2005-02-14 0 0.260 0.247 0.260 - - 0 0 - 1.487 1.413 1.487 - - 0 - 0.00%
2005-02-08 0 0.260 0.245 0.260 - - 0 0 - 1.487 1.401 1.487 - - 0 - 0.00%
2005-02-07 0 0.260 - 0.260 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2005-02-04 0 0.260 0.250 0.260 0.250 0.260 120,000 31,000 0.2583 1.487 1.430 1.487 1.430 1.487 20,979 1.4777 4.00%
2005-02-03 0 0.250 0.250 0.255 0.250 0.250 130,000 32,500 0.2500 1.430 1.430 1.459 1.430 1.430 22,727 1.4300 0.00%
2005-02-02 0 0.250 0.247 0.250 0.250 0.250 50,000 12,500 0.2500 1.430 1.413 1.430 1.430 1.430 8,741 1.4300 0.81%
2005-02-01 0 0.248 - 0.248 0.248 0.250 60,000 14,900 0.2483 1.419 - 1.419 1.419 1.430 10,490 1.4205 -0.40%
2005-01-31 0 0.249 0.243 0.249 0.249 0.250 40,000 9,930 0.2483 1.424 1.390 1.424 1.424 1.430 6,993 1.4200 -0.40%
2005-01-28 0 0.250 0.245 0.250 0.250 0.250 40,000 10,000 0.2500 1.430 1.401 1.430 1.430 1.430 6,993 1.4300 2.04%
2005-01-27 0 0.245 0.245 0.247 0.245 0.247 930,000 227,890 0.2450 1.401 1.401 1.413 1.401 1.413 162,588 1.4016 0.00%
2005-01-26 0 0.245 0.238 0.247 0.245 0.247 520,000 127,440 0.2451 1.401 1.361 1.413 1.401 1.413 90,909 1.4018 -0.81%
2005-01-25 0 0.247 0.238 0.247 0.247 0.247 1,440,000 355,680 0.2470 1.413 1.361 1.413 1.413 1.413 251,749 1.4128 0.82%
2005-01-24 0 0.245 - 0.247 0.245 0.250 2,500,000 617,500 0.2470 1.401 - 1.413 1.401 1.430 437,064 1.4128 -1.61%
2005-01-21 0 0.249 - 0.250 0.249 0.250 2,310,000 575,200 0.2490 1.424 - 1.430 1.424 1.430 403,847 1.4243 -0.40%
2005-01-20 0 0.250 0.240 0.250 0.241 0.250 3,070,000 764,730 0.2491 1.430 1.373 1.430 1.379 1.430 536,714 1.4248 0.00%
2005-01-19 0 0.250 0.232 0.250 0.240 0.250 1,230,000 301,740 0.2453 1.430 1.327 1.430 1.373 1.430 215,035 1.4032 4.17%
2005-01-18 0 0.240 0.232 0.240 0.240 0.240 500,000 120,000 0.2400 1.373 1.327 1.373 1.373 1.373 87,413 1.3728 -0.83%
2005-01-17 0 0.242 0.241 0.242 0.241 0.245 100,000 24,420 0.2442 1.384 1.379 1.384 1.379 1.401 17,483 1.3968 3.86%
2005-01-14 0 0.233 0.224 0.233 0.224 0.235 230,000 53,610 0.2331 1.333 1.281 1.333 1.281 1.344 40,210 1.3333 0.43%
2005-01-13 0 0.232 - 0.232 0.228 0.232 800,000 183,960 0.2300 1.327 - 1.327 1.304 1.327 139,860 1.3153 1.75%
2005-01-12 0 0.228 - 0.228 0.210 0.228 920,000 200,640 0.2181 1.304 - 1.304 1.201 1.304 160,839 1.2475 3.64%
2005-01-11 0 0.220 - 0.220 0.220 0.225 250,000 55,150 0.2206 1.258 - 1.258 1.258 1.287 43,706 1.2618 0.00%
2005-01-10 0 0.220 0.200 0.220 0.200 0.220 760,000 158,750 0.2089 1.258 1.144 1.258 1.144 1.258 132,867 1.1948 -2.22%
2005-01-07 0 0.225 0.219 0.220 0.215 0.236 5,700,000 1,291,090 0.2265 1.287 1.253 1.258 1.230 1.350 996,505 1.2956

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