YUSEI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08319  2005-10-13  2010-12-14  2010-12-15
HK Main 00096  2010-12-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-22 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-21 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-20 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2026-01-19 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-16 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2026-01-15 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-14 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2026-01-13 0 0.560 0.560 0.600 - - 2,000 1,160 0.5800 0.560 0.560 0.600 - - 2,000 0.5800 0.00%
2026-01-12 0 0.560 0.560 0.620 0.550 0.560 52,000 29,020 0.5581 0.560 0.560 0.620 0.550 0.560 52,000 0.5581 0.00%
2026-01-09 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2026-01-08 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2026-01-07 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2026-01-06 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2026-01-05 0 0.560 0.550 0.610 - - 0 0 - 0.560 0.550 0.610 - - 0 - 0.00%
2026-01-02 0 0.560 0.550 0.620 - - 0 0 - 0.560 0.550 0.620 - - 0 - 0.00%
2025-12-31 0 0.560 0.540 0.620 - - 0 0 - 0.560 0.540 0.620 - - 0 - 0.00%
2025-12-30 0 0.560 0.540 0.620 - - 0 0 - 0.560 0.540 0.620 - - 0 - 0.00%
2025-12-29 0 0.560 0.540 0.620 - - 0 0 - 0.560 0.540 0.620 - - 0 - 0.00%
2025-12-24 0 0.560 0.540 0.620 - - 0 0 - 0.560 0.540 0.620 - - 0 - 0.00%
2025-12-23 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-12-22 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2025-12-19 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2025-12-18 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2025-12-17 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-12-16 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2025-12-15 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-12-12 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-12-11 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-12-10 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2025-12-09 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2025-12-08 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2025-12-05 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.560 0.560 0.590 0.560 0.560 60,000 0.5600 -1.75%
2025-12-04 0 0.570 0.560 0.600 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.600 0.570 0.570 2,000 0.5700 0.00%
2025-12-03 0 0.570 0.560 0.590 0.550 0.570 762,000 422,660 0.5547 0.570 0.560 0.590 0.550 0.570 762,000 0.5547 -6.56%
2025-12-02 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-12-01 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-11-28 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-11-27 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-11-26 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-25 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2025-11-24 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-11-21 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-11-20 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-11-19 0 0.620 0.570 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.570 0.620 0.620 0.620 20,000 0.6200 1.64%
2025-11-18 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-17 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-14 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-13 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-12 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2025-11-11 0 0.610 0.560 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.560 0.610 0.610 0.610 2,000 0.6100 7.02%
2025-11-10 0 0.570 0.560 0.610 - - 0 0 - 0.570 0.560 0.610 - - 0 - 0.00%
2025-11-07 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 1.79%
2025-11-06 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.590 0.560 0.560 20,000 0.5600 -3.45%
2025-11-05 0 0.580 0.570 0.580 0.580 0.600 168,000 100,580 0.5987 0.580 0.570 0.580 0.580 0.600 168,000 0.5987 3.57%
2025-11-04 0 0.560 0.560 0.600 0.560 0.570 144,000 80,860 0.5615 0.560 0.560 0.600 0.560 0.570 144,000 0.5615 -1.75%
2025-11-03 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2025-10-31 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2025-10-30 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2025-10-28 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2025-10-27 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2025-10-24 0 0.570 0.570 0.580 0.560 0.570 86,000 48,280 0.5614 0.570 0.570 0.580 0.560 0.570 86,000 0.5614 0.00%
2025-10-23 0 0.570 0.560 0.570 0.570 0.580 48,000 27,560 0.5742 0.570 0.560 0.570 0.570 0.580 48,000 0.5742 -3.39%
2025-10-22 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-10-21 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-10-20 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-10-17 0 0.590 0.560 0.590 - - 4,000 2,240 0.5600 0.590 0.560 0.590 - - 4,000 0.5600 0.00%
2025-10-16 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-10-15 0 0.590 0.570 0.600 0.510 0.590 2,043,200 1,117,604 0.5470 0.590 0.570 0.600 0.510 0.590 2,043,200 0.5470 -4.84%
2025-10-14 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-10-13 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-10-10 0 0.620 0.580 0.620 0.620 0.630 10,000 6,220 0.6220 0.620 0.580 0.620 0.620 0.630 10,000 0.6220 1.64%
2025-10-09 0 0.610 0.570 0.640 - - 400 224 0.5600 0.610 0.570 0.640 - - 400 0.5600 0.00%
2025-10-08 0 0.610 0.580 0.610 0.610 0.610 100,000 61,000 0.6100 0.610 0.580 0.610 0.610 0.610 100,000 0.6100 1.67%
2025-10-06 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-10-03 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-10-02 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2025-09-30 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-09-29 0 0.600 0.580 0.610 0.570 0.600 434,000 250,060 0.5762 0.600 0.580 0.610 0.570 0.600 434,000 0.5762 3.45%
2025-09-26 0 0.580 0.580 0.590 0.580 0.580 74,000 42,920 0.5800 0.580 0.580 0.590 0.580 0.580 74,000 0.5800 -1.69%
2025-09-25 0 0.590 0.580 0.590 0.580 0.590 348,000 202,040 0.5806 0.590 0.580 0.590 0.580 0.590 348,000 0.5806 -1.67%
2025-09-24 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-09-23 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.580 0.600 0.600 0.600 20,000 0.6000 -1.64%
2025-09-22 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-09-19 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2025-09-18 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - -1.61%
2025-09-17 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2025-09-16 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2025-09-15 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2025-09-12 0 0.620 0.610 0.620 0.610 0.620 58,000 35,580 0.6134 0.620 0.610 0.620 0.610 0.620 58,000 0.6134 -1.59%
2025-09-11 0 0.630 0.610 0.650 - - 0 0 - 0.630 0.610 0.650 - - 0 - 0.00%
2025-09-10 0 0.630 0.630 0.660 0.630 0.630 12,000 7,560 0.6300 0.630 0.630 0.660 0.630 0.630 12,000 0.6300 0.00%
2025-09-09 0 0.630 0.620 0.630 0.660 0.690 200,000 136,440 0.6822 0.630 0.620 0.630 0.660 0.690 200,000 0.6822 1.61%
2025-09-08 0 0.620 0.590 0.650 - - 0 0 - 0.620 0.590 0.650 - - 0 - 0.00%
2025-09-05 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2025-09-04 0 0.620 0.590 0.660 - - 0 0 - 0.620 0.590 0.660 - - 0 - 0.00%
2025-09-03 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2025-09-02 0 0.620 0.600 0.630 0.590 0.620 412,000 248,100 0.6022 0.620 0.600 0.630 0.590 0.620 412,000 0.6022 -1.59%
2025-09-01 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2025-08-29 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2025-08-28 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2025-08-27 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2025-08-26 0 0.630 0.590 0.660 - - 0 0 - 0.630 0.590 0.660 - - 0 - 0.00%
2025-08-25 0 0.630 0.590 0.660 0.630 0.630 187,760 118,236 0.6297 0.630 0.590 0.660 0.630 0.630 187,760 0.6297 0.00%
2025-08-22 0 0.630 0.580 0.670 - - 0 0 - 0.630 0.580 0.670 - - 0 - 0.00%
2025-08-21 0 0.630 0.610 0.660 0.630 0.650 70,000 44,500 0.6357 0.630 0.610 0.660 0.630 0.650 70,000 0.6357 -5.97%
2025-08-20 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-08-19 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2025-08-18 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-08-15 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-08-14 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-08-13 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-08-12 0 0.670 0.650 0.670 0.640 0.670 130,000 85,240 0.6557 0.670 0.650 0.670 0.640 0.670 130,000 0.6557 6.35%
2025-08-11 0 0.630 0.580 0.640 0.600 0.630 20,000 12,060 0.6030 0.630 0.580 0.640 0.600 0.630 20,000 0.6030 5.00%
2025-08-08 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.650 0.600 0.600 2,000 0.6000 0.00%
2025-08-07 0 0.600 0.600 0.630 0.600 0.620 182,000 111,940 0.6151 0.600 0.600 0.630 0.600 0.620 182,000 0.6151 -7.69%
2025-08-06 0 0.650 0.650 0.660 0.580 0.750 1,404,000 931,340 0.6633 0.650 0.650 0.660 0.580 0.750 1,404,000 0.6633 16.07%
2025-08-05 0 0.560 0.560 0.600 0.530 0.570 554,000 294,700 0.5319 0.560 0.560 0.600 0.530 0.570 554,000 0.5319 -8.20%
2025-08-04 0 0.610 0.570 0.750 - - 0 0 - 0.610 0.570 0.750 - - 0 - 0.00%
2025-08-01 0 0.610 0.580 0.610 0.610 0.620 54,000 32,960 0.6104 0.610 0.580 0.610 0.610 0.620 54,000 0.6104 7.02%
2025-07-31 0 0.570 0.570 0.750 0.570 0.580 19,280 10,984 0.5697 0.570 0.570 0.750 0.570 0.580 19,280 0.5697 0.00%
2025-07-30 0 0.570 0.570 0.750 - - 0 0 - 0.570 0.570 0.750 - - 0 - 0.00%
2025-07-29 0 0.570 0.570 0.750 - - 0 0 - 0.570 0.570 0.750 - - 0 - 0.00%
2025-07-28 0 0.570 0.570 0.690 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.690 0.570 0.570 10,000 0.5700 -6.56%
2025-07-25 0 0.610 0.580 0.680 - - 0 0 - 0.610 0.580 0.680 - - 0 - 0.00%
2025-07-24 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-07-23 0 0.610 0.570 0.700 - - 0 0 - 0.610 0.570 0.700 - - 0 - 0.00%
2025-07-22 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2025-07-21 0 0.610 0.560 0.610 0.600 0.620 12,000 7,400 0.6167 0.610 0.560 0.610 0.600 0.620 12,000 0.6167 12.96%
2025-07-18 0 0.540 0.540 0.700 - - 0 0 - 0.540 0.540 0.700 - - 0 - 0.00%
2025-07-17 0 0.540 0.540 0.700 - - 0 0 - 0.540 0.540 0.700 - - 0 - 0.00%
2025-07-16 0 0.540 0.540 0.700 - - 0 0 - 0.540 0.540 0.700 - - 0 - 0.00%
2025-07-15 0 0.540 0.540 0.700 0.540 0.540 60,000 32,400 0.5400 0.540 0.540 0.700 0.540 0.540 60,000 0.5400 -5.26%
2025-07-14 0 0.570 0.540 0.640 - - 0 0 - 0.570 0.540 0.640 - - 0 - 0.00%
2025-07-11 0 0.570 0.540 0.700 - - 0 0 - 0.570 0.540 0.700 - - 0 - 0.00%
2025-07-10 0 0.570 0.570 0.680 - - 0 0 - 0.570 0.570 0.680 - - 0 - 4.40%
2025-07-09 0 0.546 0.540 0.620 - - 0 0 - 0.546 0.540 0.620 - - 0 - 0.00%
2025-07-08 0 0.546 0.530 0.620 - - 0 0 - 0.546 0.530 0.620 - - 0 - 0.00%
2025-07-07 0 0.546 0.530 0.620 - - 0 0 - 0.546 0.530 0.620 - - 0 - 0.00%
2025-07-04 0 0.546 0.530 0.620 - - 0 0 - 0.546 0.530 0.620 - - 0 - 0.00%
2025-07-03 0 0.546 0.530 0.620 - - 0 0 - 0.546 0.530 0.620 - - 0 - 0.04%
2025-07-02 0 0.560 0.540 0.620 - - 0 0 - 0.546 0.526 0.604 - - 0 - 0.00%
2025-06-30 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-27 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-26 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-25 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-24 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-23 0 0.560 0.530 0.620 - - 0 0 - 0.546 0.517 0.604 - - 0 - 0.00%
2025-06-20 0 0.560 0.560 0.620 0.560 0.560 28,000 15,680 0.5600 0.546 0.546 0.604 0.546 0.546 28,731 0.5458 1.82%
2025-06-19 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-18 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-17 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-06-16 0 0.550 0.550 0.620 0.550 0.550 36,000 19,800 0.5500 0.536 0.536 0.604 0.536 0.536 36,939 0.5360 0.00%
2025-06-13 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-12 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-06-11 0 0.550 0.530 0.610 - - 0 0 - 0.536 0.517 0.594 - - 0 - 0.00%
2025-06-10 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-09 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-06 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-05 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-06-04 0 0.550 0.530 0.620 - - 0 0 - 0.536 0.517 0.604 - - 0 - 0.00%
2025-06-03 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-06-02 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-30 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-05-29 0 0.550 0.550 0.620 - - 0 0 - 0.536 0.536 0.604 - - 0 - 0.00%
2025-05-28 0 0.550 0.550 0.620 0.550 0.550 30,000 16,500 0.5500 0.536 0.536 0.604 0.536 0.536 30,783 0.5360 0.00%
2025-05-27 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-26 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-05-23 0 0.550 0.550 0.620 - - 0 0 - 0.536 0.536 0.604 - - 0 - 0.00%
2025-05-22 0 0.550 0.550 0.620 - - 0 0 - 0.536 0.536 0.604 - - 0 - 0.00%
2025-05-21 0 0.550 0.550 0.620 - - 0 0 - 0.536 0.536 0.604 - - 0 - 0.00%
2025-05-20 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-19 0 0.550 0.550 0.600 - - 236,000 129,800 0.5500 0.536 0.536 0.585 - - 242,158 0.5360 0.00%
2025-05-16 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-15 0 0.550 0.540 0.610 0.550 0.550 2,000 1,100 0.5500 0.536 0.526 0.594 0.536 0.536 2,052 0.5360 0.00%
2025-05-14 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-13 0 0.550 0.550 0.620 - - 0 0 - 0.536 0.536 0.604 - - 0 - 0.00%
2025-05-12 0 0.550 0.540 0.610 - - 0 0 - 0.536 0.526 0.594 - - 0 - 0.00%
2025-05-09 0 0.550 0.540 0.600 - - 0 0 - 0.536 0.526 0.585 - - 0 - 0.00%
2025-05-08 0 0.550 0.550 0.600 - - 0 0 - 0.536 0.536 0.585 - - 0 - 0.00%
2025-05-07 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-05-06 0 0.550 0.540 0.600 0.550 0.550 48,000 26,400 0.5500 0.536 0.526 0.585 0.536 0.536 49,252 0.5360 0.00%
2025-05-02 0 0.550 0.540 0.550 - - 0 0 - 0.536 0.526 0.536 - - 0 - 0.00%
2025-04-30 0 0.550 0.540 0.620 - - 0 0 - 0.536 0.526 0.604 - - 0 - 0.00%
2025-04-29 0 0.550 0.540 0.600 - - 0 0 - 0.536 0.526 0.585 - - 0 - 0.00%
2025-04-28 0 0.550 0.540 0.600 0.550 0.550 30,000 16,500 0.5500 0.536 0.526 0.585 0.536 0.536 30,783 0.5360 0.00%
2025-04-25 0 0.550 0.550 0.570 - - 0 0 - 0.536 0.536 0.556 - - 0 - 0.00%
2025-04-24 0 0.550 0.550 0.600 - - 0 0 - 0.536 0.536 0.585 - - 0 - 0.00%
2025-04-23 0 0.550 0.550 0.580 0.550 0.580 172,000 97,740 0.5683 0.536 0.536 0.565 0.536 0.565 176,488 0.5538 -5.17%
2025-04-22 0 0.580 0.550 0.580 - - 0 0 - 0.565 0.536 0.565 - - 0 - 0.00%
2025-04-17 0 0.580 0.540 0.590 - - 0 0 - 0.565 0.526 0.575 - - 0 - 0.00%
2025-04-16 0 0.580 0.560 0.580 - - 0 0 - 0.565 0.546 0.565 - - 0 - -3.33%
2025-04-15 0 0.600 0.580 0.600 0.580 0.600 180,000 106,500 0.5917 0.585 0.565 0.585 0.565 0.585 184,697 0.5766 5.26%
2025-04-14 0 0.570 0.570 0.580 0.510 0.630 2,046,000 1,170,760 0.5722 0.556 0.556 0.565 0.497 0.614 2,099,384 0.5577 9.62%
2025-04-11 0 0.520 0.520 0.540 0.510 0.550 492,000 255,060 0.5184 0.507 0.507 0.526 0.497 0.536 504,837 0.5052 -1.89%
2025-04-10 0 0.530 0.520 0.530 0.530 0.600 702,000 384,700 0.5480 0.517 0.507 0.517 0.517 0.585 720,317 0.5341 -5.36%
2025-04-09 0 0.560 0.520 0.560 - - 0 0 - 0.546 0.507 0.546 - - 0 - 0.00%
2025-04-08 0 0.560 0.540 0.580 - - 0 0 - 0.546 0.526 0.565 - - 0 - 0.00%
2025-04-07 0 0.560 0.520 0.560 0.540 0.610 1,110,000 636,280 0.5732 0.546 0.507 0.546 0.526 0.594 1,138,962 0.5586 -5.08%
2025-04-03 0 0.590 0.580 0.590 - - 0 0 - 0.575 0.565 0.575 - - 0 - 0.00%
2025-04-02 0 0.590 0.570 0.660 0.590 0.590 100,000 59,000 0.5900 0.575 0.556 0.643 0.575 0.575 102,609 0.5750 1.72%
2025-04-01 0 0.580 0.570 0.580 0.580 0.600 30,000 17,800 0.5933 0.565 0.556 0.565 0.565 0.585 30,783 0.5782 -3.33%
2025-03-31 0 0.600 0.580 0.620 - - 0 0 - 0.585 0.565 0.604 - - 0 - 0.00%
2025-03-28 0 0.600 0.580 0.630 0.600 0.600 150,000 90,000 0.6000 0.585 0.565 0.614 0.585 0.585 153,914 0.5847 -1.64%
2025-03-27 0 0.610 0.600 0.640 0.610 0.610 4,000 2,440 0.6100 0.594 0.585 0.624 0.594 0.594 4,104 0.5945 1.67%
2025-03-26 0 0.600 0.600 0.610 0.600 0.600 32,000 19,200 0.6000 0.585 0.585 0.594 0.585 0.585 32,835 0.5847 0.00%
2025-03-25 0 0.600 0.590 0.610 - - 0 0 - 0.585 0.575 0.594 - - 0 - 0.00%
2025-03-24 0 0.600 0.580 0.610 0.600 0.600 120,000 72,000 0.6000 0.585 0.565 0.594 0.585 0.585 123,131 0.5847 5.26%
2025-03-21 0 0.570 0.570 0.600 - - 80,000 45,600 0.5700 0.556 0.556 0.585 - - 82,087 0.5555 0.00%
2025-03-20 0 0.570 0.570 0.590 0.570 0.570 260,000 148,200 0.5700 0.556 0.556 0.575 0.556 0.556 266,784 0.5555 0.00%
2025-03-19 0 0.570 0.550 0.590 - - 0 0 - 0.556 0.536 0.575 - - 0 - 0.00%
2025-03-18 0 0.570 0.550 0.580 0.510 0.570 264,000 147,660 0.5593 0.556 0.536 0.565 0.497 0.556 270,888 0.5451 -3.39%
2025-03-17 0 0.590 0.570 0.590 - - 0 0 - 0.575 0.556 0.575 - - 0 - 0.00%
2025-03-14 0 0.590 0.570 0.640 0.520 0.600 972,000 565,520 0.5818 0.575 0.556 0.624 0.507 0.585 997,361 0.5670 3.51%
2025-03-13 0 0.570 0.560 0.590 - - 0 0 - 0.556 0.546 0.575 - - 0 - 0.00%
2025-03-12 0 0.570 0.560 0.590 - - 0 0 - 0.556 0.546 0.575 - - 0 - 0.00%
2025-03-11 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.556 0.546 0.565 0.556 0.556 2,052 0.5555 -3.39%
2025-03-10 0 0.590 0.570 0.590 - - 0 0 - 0.575 0.556 0.575 - - 0 - -7.81%
2025-03-07 0 0.640 0.570 0.640 0.640 0.650 12,000 7,700 0.6417 0.624 0.556 0.624 0.624 0.633 12,313 0.6253 6.67%
2025-03-06 0 0.600 0.560 0.600 - - 0 0 - 0.585 0.546 0.585 - - 0 - 0.00%
2025-03-05 0 0.600 0.570 0.600 - - 0 0 - 0.585 0.556 0.585 - - 0 - 0.00%
2025-03-04 0 0.600 0.580 - - - 0 0 - 0.585 0.565 - - - 0 - 0.00%
2025-03-03 0 0.600 0.600 0.610 0.600 0.600 26,000 15,600 0.6000 0.585 0.585 0.594 0.585 0.585 26,678 0.5847 0.00%
2025-02-28 0 0.600 0.570 - - - 0 0 - 0.585 0.556 - - - 0 - 0.00%
2025-02-27 0 0.600 0.580 0.600 - - 0 0 - 0.585 0.565 0.585 - - 0 - 0.00%
2025-02-26 0 0.600 0.570 0.600 - - 0 0 - 0.585 0.556 0.585 - - 0 - 0.00%
2025-02-25 0 0.600 0.570 0.600 0.600 0.600 6,000 3,600 0.6000 0.585 0.556 0.585 0.585 0.585 6,157 0.5847 0.00%
2025-02-24 0 0.600 0.570 0.600 - - 0 0 - 0.585 0.556 0.585 - - 0 - -1.64%
2025-02-21 0 0.610 0.610 0.650 - - 0 0 - 0.594 0.594 0.633 - - 0 - 1.67%
2025-02-20 0 0.600 0.570 0.650 - - 0 0 - 0.585 0.556 0.633 - - 0 - 0.00%
2025-02-19 0 0.600 0.600 0.620 - - 200 154 0.7700 0.585 0.585 0.604 - - 205 0.7504 0.00%
2025-02-18 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.585 0.585 0.604 0.585 0.585 51,305 0.5847 1.69%
2025-02-17 0 0.590 0.590 0.630 0.590 0.600 208,000 122,740 0.5901 0.575 0.575 0.614 0.575 0.585 213,427 0.5751 1.72%
2025-02-14 0 0.580 0.570 0.600 0.580 0.600 44,000 26,000 0.5909 0.565 0.556 0.585 0.565 0.585 45,148 0.5759 -4.92%
2025-02-13 0 0.610 0.610 0.630 0.600 0.610 28,000 16,880 0.6029 0.594 0.594 0.614 0.585 0.594 28,731 0.5875 1.67%
2025-02-12 0 0.600 0.600 0.610 0.590 0.600 150,000 88,520 0.5901 0.585 0.585 0.594 0.575 0.585 153,914 0.5751 -1.64%
2025-02-11 0 0.610 0.590 0.620 0.590 0.650 204,000 124,500 0.6103 0.594 0.575 0.604 0.575 0.633 209,323 0.5948 1.67%
2025-02-10 0 0.600 0.590 0.620 0.570 0.600 128,000 75,860 0.5927 0.585 0.575 0.604 0.556 0.585 131,340 0.5776 9.09%
2025-02-07 0 0.550 0.540 0.570 0.540 0.550 182,000 98,300 0.5401 0.536 0.526 0.556 0.526 0.536 186,749 0.5264 3.77%
2025-02-06 0 0.530 0.530 0.560 0.530 0.530 264,000 139,920 0.5300 0.517 0.517 0.546 0.517 0.517 270,888 0.5165 -1.85%
2025-02-05 0 0.540 0.520 0.550 0.540 0.540 40,000 21,600 0.5400 0.526 0.507 0.536 0.526 0.526 41,044 0.5263 3.85%
2025-02-04 0 0.520 0.510 0.540 - - 0 0 - 0.507 0.497 0.526 - - 0 - 0.00%
2025-02-03 0 0.520 0.520 0.540 - - 0 0 - 0.507 0.507 0.526 - - 0 - 1.96%
2025-01-28 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-27 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-24 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 0.497 0.497 0.517 0.497 0.497 18,470 0.4970 0.00%
2025-01-23 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-22 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-21 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-20 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-17 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-16 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-15 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-14 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-13 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-10 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 0.497 0.487 0.517 0.497 0.497 51,305 0.4970 0.00%
2025-01-09 0 0.510 0.510 0.530 - - 0 0 - 0.497 0.497 0.517 - - 0 - 0.00%
2025-01-08 0 0.510 0.500 0.530 - - 0 0 - 0.497 0.487 0.517 - - 0 - 0.00%
2025-01-07 0 0.510 0.510 0.520 0.500 0.550 1,302,000 680,250 0.5225 0.497 0.497 0.507 0.487 0.536 1,335,972 0.5092 2.00%
2025-01-06 0 0.500 0.500 0.520 0.500 0.530 202,000 102,060 0.5052 0.487 0.487 0.507 0.487 0.517 207,271 0.4924 -5.66%
2025-01-03 0 0.530 0.520 0.540 - - 0 0 - 0.517 0.507 0.526 - - 0 - 0.00%
2025-01-02 0 0.530 0.510 0.540 - - 0 0 - 0.517 0.497 0.526 - - 0 - 0.00%
2024-12-31 0 0.530 0.510 0.550 - - 0 0 - 0.517 0.497 0.536 - - 0 - 0.00%
2024-12-30 0 0.530 0.530 0.550 - - 0 0 - 0.517 0.517 0.536 - - 0 - 0.00%
2024-12-27 0 0.530 0.530 0.550 - - 0 0 - 0.517 0.517 0.536 - - 0 - 1.92%
2024-12-24 0 0.520 0.500 0.540 - - 0 0 - 0.507 0.487 0.526 - - 0 - 0.00%
2024-12-23 0 0.520 0.510 0.530 - - 0 0 - 0.507 0.497 0.517 - - 0 - 0.00%
2024-12-20 0 0.520 0.520 0.540 0.520 0.540 26,000 13,760 0.5292 0.507 0.507 0.526 0.507 0.526 26,678 0.5158 0.00%
2024-12-19 0 0.520 0.520 0.540 - - 0 0 - 0.507 0.507 0.526 - - 0 - 0.00%
2024-12-18 0 0.520 0.520 0.550 - - 0 0 - 0.507 0.507 0.536 - - 0 - 0.00%
2024-12-17 0 0.520 0.520 0.550 0.510 0.520 90,800 47,172 0.5195 0.507 0.507 0.536 0.497 0.507 93,169 0.5063 0.00%
2024-12-16 0 0.520 0.520 0.550 0.510 0.520 42,000 21,820 0.5195 0.507 0.507 0.536 0.497 0.507 43,096 0.5063 0.00%
2024-12-13 0 0.520 0.510 0.540 0.520 0.520 28,000 14,560 0.5200 0.507 0.497 0.526 0.507 0.507 28,731 0.5068 -1.89%
2024-12-12 0 0.530 0.530 0.550 - - 0 0 - 0.517 0.517 0.536 - - 0 - 0.00%
2024-12-11 0 0.530 0.530 0.550 0.520 0.520 6,000 3,120 0.5200 0.517 0.517 0.536 0.507 0.507 6,157 0.5068 0.00%
2024-12-10 0 0.530 0.530 0.560 0.530 0.540 30,000 16,180 0.5393 0.517 0.517 0.546 0.517 0.526 30,783 0.5256 -3.64%
2024-12-09 0 0.550 0.540 0.560 - - 0 0 - 0.536 0.526 0.546 - - 0 - 0.00%
2024-12-06 0 0.550 0.540 0.570 - - 0 0 - 0.536 0.526 0.556 - - 0 - 0.00%
2024-12-05 0 0.550 0.520 0.560 - - 0 0 - 0.536 0.507 0.546 - - 0 - 0.00%
2024-12-04 0 0.550 0.540 0.570 - - 0 0 - 0.536 0.526 0.556 - - 0 - 0.00%
2024-12-03 0 0.550 0.520 0.570 - - 0 0 - 0.536 0.507 0.556 - - 0 - 0.00%
2024-12-02 0 0.550 0.540 0.570 - - 0 0 - 0.536 0.526 0.556 - - 0 - 0.00%
2024-11-29 0 0.550 0.550 0.580 0.540 0.620 2,422,000 1,394,380 0.5757 0.536 0.536 0.565 0.526 0.604 2,485,195 0.5611 1.85%
2024-11-28 0 0.540 0.530 0.570 0.530 0.540 42,000 22,480 0.5352 0.526 0.517 0.556 0.517 0.526 43,096 0.5216 -5.26%
2024-11-27 0 0.570 0.570 0.580 0.500 0.580 1,624,000 872,900 0.5375 0.556 0.556 0.565 0.487 0.565 1,666,373 0.5238 9.62%
2024-11-26 0 0.520 0.510 0.530 0.490 0.560 2,120,000 1,116,270 0.5265 0.507 0.497 0.517 0.478 0.546 2,175,315 0.5132 1.96%
2024-11-25 0 0.510 0.500 0.530 - - 0 0 - 0.497 0.487 0.517 - - 0 - 0.00%
2024-11-22 0 0.510 0.510 0.520 0.500 0.510 4,000 2,020 0.5050 0.497 0.497 0.507 0.487 0.497 4,104 0.4922 -3.77%
2024-11-21 0 0.530 0.510 0.530 0.495 0.530 668,000 344,370 0.5155 0.517 0.497 0.517 0.482 0.517 685,429 0.5024 1.92%
2024-11-20 0 0.520 0.510 0.530 - - 0 0 - 0.507 0.497 0.517 - - 0 - 0.00%
2024-11-19 0 0.520 0.500 0.530 0.520 0.520 12,000 6,240 0.5200 0.507 0.487 0.517 0.507 0.507 12,313 0.5068 -1.89%
2024-11-18 0 0.530 0.500 0.530 0.480 0.540 994,000 509,920 0.5130 0.517 0.487 0.517 0.468 0.526 1,019,936 0.5000 0.00%
2024-11-15 0 0.530 0.500 0.530 0.530 0.530 94,000 49,820 0.5300 0.517 0.487 0.517 0.517 0.517 96,453 0.5165 6.00%
2024-11-14 0 0.500 0.500 0.520 0.485 0.570 2,664,000 1,398,950 0.5251 0.487 0.487 0.507 0.473 0.556 2,733,509 0.5118 -5.66%
2024-11-13 0 0.530 0.530 0.560 - - 0 0 - 0.517 0.517 0.546 - - 0 - 0.00%
2024-11-12 0 0.530 0.530 0.550 0.530 0.550 46,000 24,780 0.5387 0.517 0.517 0.536 0.517 0.536 47,200 0.5250 -3.64%
2024-11-11 0 0.550 0.530 0.560 - - 0 0 - 0.536 0.517 0.546 - - 0 - 0.00%
2024-11-08 0 0.550 0.540 0.550 0.520 0.550 132,000 70,760 0.5361 0.536 0.526 0.536 0.507 0.536 135,444 0.5224 -1.79%
2024-11-07 0 0.560 0.550 0.570 0.560 0.560 24,000 13,440 0.5600 0.546 0.536 0.556 0.546 0.546 24,626 0.5458 -1.75%
2024-11-06 0 0.570 0.560 0.580 0.550 0.570 88,000 49,500 0.5625 0.556 0.546 0.565 0.536 0.556 90,296 0.5482 -1.72%
2024-11-05 0 0.580 0.560 0.580 0.590 0.590 14,000 8,260 0.5900 0.565 0.546 0.565 0.575 0.575 14,365 0.5750 0.00%
2024-11-04 0 0.580 0.560 0.590 0.580 0.580 14,000 8,120 0.5800 0.565 0.546 0.575 0.565 0.565 14,365 0.5653 0.00%
2024-11-01 0 0.580 0.560 0.590 - - 0 0 - 0.565 0.546 0.575 - - 0 - 0.00%
2024-10-31 0 0.580 0.570 0.590 0.580 0.580 8,000 4,640 0.5800 0.565 0.556 0.575 0.565 0.565 8,209 0.5653 3.57%
2024-10-30 0 0.560 0.550 0.570 0.560 0.570 244,000 138,840 0.5690 0.546 0.536 0.556 0.546 0.556 250,366 0.5545 -1.75%
2024-10-29 0 0.570 0.570 0.580 0.570 0.580 12,000 6,920 0.5767 0.556 0.556 0.565 0.556 0.565 12,313 0.5620 -1.72%
2024-10-28 0 0.580 0.570 0.580 0.500 0.620 1,878,000 1,062,860 0.5660 0.565 0.556 0.565 0.487 0.604 1,927,001 0.5516 1.75%
2024-10-25 0 0.570 0.550 0.600 0.550 0.570 160,000 89,480 0.5593 0.556 0.536 0.585 0.536 0.556 164,175 0.5450 0.00%
2024-10-24 0 0.570 0.550 0.580 - - 0 0 - 0.556 0.536 0.565 - - 0 - 0.00%
2024-10-23 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 0.556 0.546 0.565 0.556 0.556 4,104 0.5555 0.00%
2024-10-22 0 0.570 0.550 0.570 0.550 0.570 156,000 86,620 0.5553 0.556 0.536 0.556 0.536 0.556 160,070 0.5411 1.79%
2024-10-21 0 0.560 0.550 0.570 0.560 0.560 22,000 12,320 0.5600 0.546 0.536 0.556 0.546 0.546 22,574 0.5458 0.00%
2024-10-18 0 0.560 0.560 0.580 0.540 0.630 1,718,000 1,008,600 0.5871 0.546 0.546 0.565 0.526 0.614 1,762,826 0.5721 -5.08%
2024-10-17 0 0.590 0.550 0.600 0.590 0.590 60,000 35,260 0.5877 0.575 0.536 0.585 0.575 0.575 61,566 0.5727 0.00%
2024-10-16 0 0.590 0.590 0.600 0.590 0.590 171,200 101,008 0.5900 0.575 0.575 0.585 0.575 0.575 175,667 0.5750 0.00%
2024-10-15 0 0.590 0.590 0.600 0.590 0.600 28,000 16,780 0.5993 0.575 0.575 0.585 0.575 0.585 28,731 0.5840 -1.67%
2024-10-14 0 0.600 0.600 0.630 0.600 0.610 72,000 43,320 0.6017 0.585 0.585 0.614 0.585 0.594 73,879 0.5864 1.69%
2024-10-10 0 0.590 0.590 0.610 0.590 0.680 1,352,000 874,040 0.6465 0.575 0.575 0.594 0.575 0.663 1,387,276 0.6300 1.72%
2024-10-09 0 0.580 0.580 0.640 0.580 0.620 232,000 138,860 0.5985 0.565 0.565 0.624 0.565 0.604 238,053 0.5833 -6.45%
2024-10-08 0 0.620 0.610 0.640 0.620 0.640 100,000 62,200 0.6220 0.604 0.594 0.624 0.604 0.624 102,609 0.6062 -8.82%
2024-10-07 0 0.680 0.680 0.720 0.670 0.690 112,000 76,220 0.6805 0.663 0.663 0.702 0.653 0.672 114,922 0.6632 0.00%
2024-10-04 0 0.680 0.650 0.680 0.570 0.680 1,808,000 1,119,740 0.6193 0.663 0.633 0.663 0.556 0.663 1,855,174 0.6036 7.94%
2024-10-03 0 0.630 0.620 0.660 0.590 0.650 404,000 251,680 0.6230 0.614 0.604 0.643 0.575 0.633 414,541 0.6071 3.28%
2024-10-02 0 0.610 0.600 0.630 0.600 0.630 76,000 46,640 0.6137 0.594 0.585 0.614 0.585 0.614 77,983 0.5981 3.39%
2024-09-30 0 0.590 0.590 0.620 0.560 0.650 2,000,000 1,204,600 0.6023 0.575 0.575 0.604 0.546 0.633 2,052,184 0.5870 1.72%
2024-09-27 0 0.580 0.570 0.620 0.580 0.620 166,000 99,020 0.5965 0.565 0.556 0.604 0.565 0.604 170,331 0.5813 -7.94%
2024-09-26 0 0.630 0.600 0.630 0.590 0.630 116,000 71,180 0.6136 0.614 0.585 0.614 0.575 0.614 119,027 0.5980 10.53%
2024-09-25 0 0.570 0.560 0.580 0.540 0.640 1,494,000 865,200 0.5791 0.556 0.546 0.565 0.526 0.624 1,532,982 0.5644 0.00%
2024-09-24 0 0.570 0.540 0.570 0.540 0.570 224,000 123,520 0.5514 0.556 0.526 0.556 0.526 0.556 229,845 0.5374 9.62%
2024-09-23 0 0.520 0.510 0.530 0.510 0.550 1,970,000 1,045,980 0.5310 0.507 0.497 0.517 0.497 0.536 2,021,401 0.5175 0.00%
2024-09-20 0 0.520 0.520 0.540 0.520 0.550 1,378,000 743,720 0.5397 0.507 0.507 0.526 0.507 0.536 1,413,955 0.5260 -3.70%
2024-09-19 0 0.540 0.510 0.530 0.500 0.570 1,092,000 575,800 0.5273 0.526 0.497 0.517 0.487 0.556 1,120,493 0.5139 3.85%
2024-09-17 0 0.520 0.520 0.530 0.520 0.620 2,552,000 1,480,280 0.5800 0.507 0.507 0.517 0.507 0.604 2,618,587 0.5653 -8.77%
2024-09-16 0 0.570 0.560 0.580 0.550 0.640 2,022,000 1,199,540 0.5932 0.556 0.546 0.565 0.536 0.624 2,074,758 0.5782 -1.72%
2024-09-13 0 0.580 0.560 0.610 0.550 0.630 2,180,000 1,278,420 0.5864 0.565 0.546 0.594 0.536 0.614 2,236,881 0.5715 0.00%
2024-09-12 0 0.580 0.570 0.620 0.560 0.680 828,000 512,920 0.6195 0.565 0.556 0.604 0.546 0.663 849,604 0.6037 -4.92%
2024-09-11 0 0.610 0.580 0.670 0.550 0.680 746,000 450,120 0.6034 0.594 0.565 0.653 0.536 0.663 765,465 0.5880 -10.29%
2024-09-10 0 0.680 0.560 0.680 - - 0 0 - 0.663 0.546 0.663 - - 0 - 0.00%
2024-09-09 0 0.680 0.610 0.680 0.530 0.700 1,042,000 650,400 0.6242 0.663 0.594 0.663 0.517 0.682 1,069,188 0.6083 0.00%
2024-09-05 0 0.680 0.600 0.720 - - 0 0 - 0.663 0.585 0.702 - - 0 - 0.00%
2024-09-04 0 0.680 0.600 0.700 0.620 0.800 996,000 771,940 0.7750 0.663 0.585 0.682 0.604 0.780 1,021,988 0.7553 6.25%
2024-09-03 0 0.640 0.640 0.760 0.550 0.700 1,074,000 608,460 0.5665 0.624 0.624 0.741 0.536 0.682 1,102,023 0.5521 -8.57%
2024-09-02 0 0.700 0.700 0.810 0.700 0.700 2,000 1,400 0.7000 0.682 0.682 0.789 0.682 0.682 2,052 0.6822 -21.35%
2024-08-30 0 0.890 0.690 0.890 - - 0 0 - 0.867 0.672 0.867 - - 0 - 0.00%
2024-08-29 0 0.890 0.630 0.890 - - 0 0 - 0.867 0.614 0.867 - - 0 - 0.00%
2024-08-28 0 0.890 0.680 0.890 - - 0 0 - 0.867 0.663 0.867 - - 0 - 0.00%
2024-08-27 0 0.890 0.760 0.890 0.750 0.960 396,000 352,420 0.8899 0.867 0.741 0.867 0.731 0.936 406,332 0.8673 11.25%
2024-08-26 0 0.800 0.650 0.920 0.790 0.800 302,000 191,120 0.6328 0.780 0.633 0.897 0.770 0.780 309,880 0.6168 0.00%
2024-08-23 0 0.800 0.570 0.800 - - 0 0 - 0.780 0.556 0.780 - - 0 - -1.23%
2024-08-22 0 0.810 0.610 0.810 0.820 0.820 10,000 8,200 0.8200 0.789 0.594 0.789 0.799 0.799 10,261 0.7991 8.00%
2024-08-21 0 0.750 0.600 0.780 - - 0 0 - 0.731 0.585 0.760 - - 0 - 0.00%
2024-08-20 0 0.750 0.610 0.770 - - 0 0 - 0.731 0.594 0.750 - - 0 - 0.00%
2024-08-19 0 0.750 0.690 0.790 0.660 0.850 124,000 94,240 0.7600 0.731 0.672 0.770 0.643 0.828 127,235 0.7407 8.70%
2024-08-16 0 0.690 0.600 0.690 0.520 0.690 415,760 278,840 0.6707 0.672 0.585 0.672 0.507 0.672 426,608 0.6536 16.95%
2024-08-15 0 0.590 0.550 0.590 0.650 0.650 8,000 5,200 0.6500 0.575 0.536 0.575 0.633 0.633 8,209 0.6335 -1.67%
2024-08-14 0 0.600 0.600 0.650 - - 0 0 - 0.585 0.585 0.633 - - 0 - 7.14%
2024-08-13 0 0.560 - 0.590 0.560 0.560 2,000 1,120 0.5600 0.546 - 0.575 0.546 0.546 2,052 0.5458 -3.45%
2024-08-12 0 0.580 0.580 0.650 - - 0 0 - 0.565 0.565 0.633 - - 0 - 5.45%
2024-08-09 0 0.550 - 0.550 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2024-08-08 0 0.550 - 0.650 - - 0 0 - 0.536 - 0.633 - - 0 - 0.00%
2024-08-07 0 0.550 0.550 0.600 - - 0 0 - 0.536 0.536 0.585 - - 0 - 12.24%
2024-08-06 0 0.490 0.450 0.600 - - 0 0 - 0.478 0.439 0.585 - - 0 - 0.00%
2024-08-05 0 0.490 0.480 0.500 0.490 0.490 4,000 1,960 0.4900 0.478 0.468 0.487 0.478 0.478 4,104 0.4775 -9.26%
2024-08-02 0 0.540 0.540 0.600 0.540 0.540 4,000 2,160 0.5400 0.526 0.526 0.585 0.526 0.526 4,104 0.5263 8.00%
2024-08-01 0 0.500 0.380 0.500 - - 0 0 - 0.487 0.370 0.487 - - 0 - 0.00%
2024-07-31 0 0.500 0.400 0.500 - - 0 0 - 0.487 0.390 0.487 - - 0 - 0.00%
2024-07-30 0 0.500 0.500 0.560 - - 0 0 - 0.487 0.487 0.546 - - 0 - 3.09%
2024-07-29 0 0.485 0.380 0.600 - - 0 0 - 0.473 0.370 0.585 - - 0 - 0.00%
2024-07-26 0 0.485 0.380 0.600 - - 0 0 - 0.473 0.370 0.585 - - 0 - 0.00%
2024-07-25 0 0.485 0.410 0.485 - - 0 0 - 0.473 0.400 0.473 - - 0 - 0.00%
2024-07-24 0 0.485 0.440 0.600 - - 0 0 - 0.473 0.429 0.585 - - 0 - 0.00%
2024-07-23 0 0.485 0.380 0.600 - - 0 0 - 0.473 0.370 0.585 - - 0 - 0.00%
2024-07-22 0 0.485 0.410 0.590 - - 0 0 - 0.473 0.400 0.575 - - 0 - 0.00%
2024-07-19 0 0.485 0.400 0.560 - - 0 0 - 0.473 0.390 0.546 - - 0 - 0.00%
2024-07-18 0 0.485 0.430 0.570 - - 0 0 - 0.473 0.419 0.556 - - 0 - 0.00%
2024-07-17 0 0.485 0.420 0.550 - - 0 0 - 0.473 0.409 0.536 - - 0 - 0.00%
2024-07-16 0 0.485 0.405 0.550 - - 0 0 - 0.473 0.395 0.536 - - 0 - 0.00%
2024-07-15 0 0.485 0.400 0.550 - - 0 0 - 0.473 0.390 0.536 - - 0 - 0.00%
2024-07-12 0 0.485 0.400 0.550 - - 0 0 - 0.473 0.390 0.536 - - 0 - 0.00%
2024-07-11 0 0.485 0.440 0.590 - - 0 0 - 0.473 0.429 0.575 - - 0 - 0.00%
2024-07-10 0 0.485 0.425 0.580 - - 0 0 - 0.473 0.414 0.565 - - 0 - 0.00%
2024-07-09 0 0.485 - 0.590 - - 0 0 - 0.473 - 0.575 - - 0 - 0.00%
2024-07-08 0 0.485 0.450 0.560 - - 0 0 - 0.473 0.439 0.546 - - 0 - 0.00%
2024-07-05 0 0.485 0.485 0.590 - - 0 0 - 0.473 0.473 0.575 - - 0 - 12.79%
2024-07-04 0 0.430 0.430 0.560 0.430 0.430 6,000 2,580 0.4300 0.419 0.419 0.546 0.419 0.419 6,157 0.4191 -15.02%
2024-07-03 0 0.506 - 0.560 - - 0 0 - 0.493 - 0.546 - - 0 - 0.00%
2024-07-02 0 0.506 - 0.560 - - 0 0 - 0.493 - 0.546 - - 0 - 0.00%
2024-06-28 0 0.506 - 0.560 - - 0 0 - 0.493 - 0.546 - - 0 - 0.00%
2024-06-27 0 0.506 - 0.560 - - 0 0 - 0.493 - 0.546 - - 0 - 0.00%
2024-06-26 0 0.506 0.425 0.530 - - 0 0 - 0.493 0.414 0.517 - - 0 - 0.05%
2024-06-25 0 0.520 - 0.560 - - 0 0 - 0.493 - 0.531 - - 0 - 0.00%
2024-06-24 0 0.520 0.400 0.560 - - 0 0 - 0.493 0.379 0.531 - - 0 - 0.00%
2024-06-21 0 0.520 0.405 0.530 - - 0 0 - 0.493 0.384 0.502 - - 0 - 0.00%
2024-06-20 0 0.520 0.400 0.540 - - 0 0 - 0.493 0.379 0.512 - - 0 - 0.00%
2024-06-19 0 0.520 0.430 0.530 - - 0 0 - 0.493 0.408 0.502 - - 0 - 0.00%
2024-06-18 0 0.520 0.420 0.550 - - 0 0 - 0.493 0.398 0.521 - - 0 - 0.00%
2024-06-17 0 0.520 0.425 0.540 - - 0 0 - 0.493 0.403 0.512 - - 0 - 0.00%
2024-06-14 0 0.520 0.520 0.540 0.495 0.520 50,000 25,120 0.5024 0.493 0.493 0.512 0.469 0.493 52,751 0.4762 -20.00%
2024-06-13 0 0.650 0.510 0.780 - - 0 0 - 0.616 0.483 0.739 - - 0 - 0.00%
2024-06-12 0 0.650 0.500 0.760 - - 0 0 - 0.616 0.474 0.720 - - 0 - 0.00%
2024-06-11 0 0.650 0.650 0.750 - - 0 0 - 0.616 0.616 0.711 - - 0 - 0.00%
2024-06-07 0 0.650 0.510 0.650 0.650 0.650 2,000 1,300 0.6500 0.616 0.483 0.616 0.616 0.616 2,110 0.6161 -1.52%
2024-06-06 0 0.660 0.510 0.660 - - 0 0 - 0.626 0.483 0.626 - - 0 - 0.00%
2024-06-05 0 0.660 0.590 0.770 - - 0 0 - 0.626 0.559 0.730 - - 0 - 0.00%
2024-06-04 0 0.660 0.560 0.770 0.660 0.800 42,000 29,340 0.6986 0.626 0.531 0.730 0.626 0.758 44,311 0.6621 4.76%
2024-06-03 0 0.630 0.620 0.800 0.620 0.800 52,000 39,440 0.7585 0.597 0.588 0.758 0.588 0.758 54,861 0.7189 6.78%
2024-05-31 0 0.590 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
2024-05-30 0 0.590 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
2024-05-29 0 0.590 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
2024-05-28 0 0.590 0.425 - - - 0 0 - 0.559 0.403 - - - 0 - 0.00%
2024-05-27 0 0.590 0.550 0.730 - - 0 0 - 0.559 0.521 0.692 - - 0 - 0.00%
2024-05-24 0 0.590 0.485 0.810 - - 0 0 - 0.559 0.460 0.768 - - 0 - 0.00%
2024-05-23 0 0.590 0.590 0.830 - - 0 0 - 0.559 0.559 0.787 - - 0 - 0.00%
2024-05-22 0 0.590 0.590 0.850 0.550 0.900 46,000 27,500 0.5978 0.559 0.559 0.806 0.521 0.853 48,531 0.5666 -27.16%
2024-05-21 0 0.810 - 0.950 0.810 0.810 60,000 48,600 0.8100 0.768 - 0.900 0.768 0.768 63,301 0.7678 0.00%
2024-05-20 0 0.810 - 0.810 - - 0 0 - 0.768 - 0.768 - - 0 - -7.95%
2024-05-17 0 0.880 0.560 0.870 0.880 0.880 2,000 1,760 0.8800 0.834 0.531 0.825 0.834 0.834 2,110 0.8341 27.54%
2024-05-16 0 0.690 0.630 0.690 - - 0 0 - 0.654 0.597 0.654 - - 0 - -6.76%
2024-05-14 0 0.740 - 0.880 - - 0 0 - 0.701 - 0.834 - - 0 - 0.00%
2024-05-13 0 0.740 0.540 0.800 - - 0 0 - 0.701 0.512 0.758 - - 0 - 0.00%
2024-05-10 0 0.740 0.560 0.740 - - 0 0 - 0.701 0.531 0.701 - - 0 - -1.33%
2024-05-09 0 0.750 - 0.750 0.750 0.750 2,000 1,500 0.7500 0.711 - 0.711 0.711 0.711 2,110 0.7109 36.36%
2024-05-08 0 0.550 - 0.900 - - 0 0 - 0.521 - 0.853 - - 0 - 0.00%
2024-05-07 0 0.550 0.405 0.590 - - 0 0 - 0.521 0.384 0.559 - - 0 - 22.22%
2024-05-06 0 0.450 0.430 - - - 0 0 - 0.427 0.408 - - - 0 - 0.00%
2024-05-03 0 0.450 0.450 0.550 0.430 0.455 120,000 52,200 0.4350 0.427 0.427 0.521 0.408 0.431 126,603 0.4123 -7.22%
2024-05-02 0 0.485 0.450 0.485 - - 0 0 - 0.460 0.427 0.460 - - 0 - -6.73%
2024-04-30 0 0.520 0.500 0.740 - - 0 0 - 0.493 0.474 0.701 - - 0 - 0.00%
2024-04-29 0 0.520 0.420 0.700 - - 0 0 - 0.493 0.398 0.663 - - 0 - 0.00%
2024-04-26 0 0.520 0.420 0.520 - - 0 0 - 0.493 0.398 0.493 - - 0 - 0.00%
2024-04-25 0 0.520 0.420 - - - 0 0 - 0.493 0.398 - - - 0 - 0.00%
2024-04-24 0 0.520 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2024-04-23 0 0.520 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2024-04-22 0 0.520 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2024-04-19 0 0.520 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2024-04-18 0 0.520 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2024-04-17 0 0.520 - 0.930 0.520 0.520 2,000 1,040 0.5200 0.493 - 0.881 0.493 0.493 2,110 0.4929 15.56%
2024-04-16 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-15 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-12 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-11 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-10 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-09 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-08 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-05 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-03 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-04-02 0 0.450 0.405 0.520 - - 0 0 - 0.427 0.384 0.493 - - 0 - 0.00%
2024-03-28 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-03-27 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-03-26 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-03-25 0 0.450 - 0.520 - - 0 0 - 0.427 - 0.493 - - 0 - 0.00%
2024-03-22 0 0.450 0.420 0.520 - - 0 0 - 0.427 0.398 0.493 - - 0 - 0.00%
2024-03-21 0 0.450 0.450 0.520 - - 0 0 - 0.427 0.427 0.493 - - 0 - 7.14%
2024-03-20 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-19 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-18 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-15 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-14 0 0.420 0.300 0.520 - - 0 0 - 0.398 0.284 0.493 - - 0 - 0.00%
2024-03-13 0 0.420 0.410 0.520 - - 0 0 - 0.398 0.389 0.493 - - 0 - 0.00%
2024-03-12 0 0.420 0.405 0.520 - - 0 0 - 0.398 0.384 0.493 - - 0 - 0.00%
2024-03-11 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-08 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-07 0 0.420 0.400 0.520 - - 0 0 - 0.398 0.379 0.493 - - 0 - 0.00%
2024-03-06 0 0.420 0.420 0.520 - - 0 0 - 0.398 0.398 0.493 - - 0 - 0.00%
2024-03-05 0 0.420 0.355 0.520 - - 0 0 - 0.398 0.336 0.493 - - 0 - 0.00%
2024-03-04 0 0.420 0.350 0.520 - - 0 0 - 0.398 0.332 0.493 - - 0 - 0.00%
2024-03-01 0 0.420 0.420 0.520 - - 0 0 - 0.398 0.398 0.493 - - 0 - 0.00%
2024-02-29 0 0.420 0.420 0.495 0.420 0.420 10,000 4,200 0.4200 0.398 0.398 0.469 0.398 0.398 10,550 0.3981 -6.67%
2024-02-28 0 0.450 0.400 0.550 - - 0 0 - 0.427 0.379 0.521 - - 0 - 0.00%
2024-02-27 0 0.450 0.450 0.550 0.430 0.450 6,000 2,660 0.4433 0.427 0.427 0.521 0.408 0.427 6,330 0.4202 -11.76%
2024-02-26 0 0.510 0.450 0.510 - - 1,760 756 0.4295 0.483 0.427 0.483 - - 1,857 0.4071 -8.93%
2024-02-23 0 0.560 0.440 0.620 - - 0 0 - 0.531 0.417 0.588 - - 0 - 0.00%
2024-02-22 0 0.560 - 0.620 - - 0 0 - 0.531 - 0.588 - - 0 - 0.00%
2024-02-21 0 0.560 - 0.620 - - 0 0 - 0.531 - 0.588 - - 0 - 0.00%
2024-02-20 0 0.560 - 0.620 - - 0 0 - 0.531 - 0.588 - - 0 - 0.00%
2024-02-19 0 0.560 0.500 0.750 0.560 0.560 8,000 4,480 0.5600 0.531 0.474 0.711 0.531 0.531 8,440 0.5308 1.82%
2024-02-16 0 0.550 0.485 0.580 - - 0 0 - 0.521 0.460 0.550 - - 0 - 0.00%
2024-02-15 0 0.550 0.365 0.580 - - 0 0 - 0.521 0.346 0.550 - - 0 - 0.00%
2024-02-14 0 0.550 - 0.560 - - 0 0 - 0.521 - 0.531 - - 0 - 0.00%
2024-02-09 0 0.550 - 0.610 - - 0 0 - 0.521 - 0.578 - - 0 - 0.00%
2024-02-08 0 0.550 - 0.580 - - 0 0 - 0.521 - 0.550 - - 0 - 0.00%
2024-02-07 0 0.550 0.480 0.550 0.550 0.550 20,000 11,000 0.5500 0.521 0.455 0.521 0.521 0.521 21,100 0.5213 11.11%
2024-02-06 0 0.495 0.480 0.550 - - 0 0 - 0.469 0.455 0.521 - - 0 - 0.00%
2024-02-05 0 0.495 - 0.550 - - 0 0 - 0.469 - 0.521 - - 0 - 0.00%
2024-02-02 0 0.495 - 0.550 - - 0 0 - 0.469 - 0.521 - - 0 - 0.00%
2024-02-01 0 0.495 0.435 0.550 - - 0 0 - 0.469 0.412 0.521 - - 0 - 0.00%
2024-01-31 0 0.495 - 0.530 - - 0 0 - 0.469 - 0.502 - - 0 - 0.00%
2024-01-30 0 0.495 - 0.550 - - 0 0 - 0.469 - 0.521 - - 0 - 0.00%
2024-01-29 0 0.495 0.475 0.540 0.495 0.495 10,000 4,950 0.4950 0.469 0.450 0.512 0.469 0.469 10,550 0.4692 0.00%
2024-01-26 0 0.495 0.470 0.550 - - 30,000 14,850 0.4950 0.469 0.445 0.521 - - 31,651 0.4692 0.00%
2024-01-25 0 0.495 0.495 0.530 0.490 0.490 20,000 9,800 0.4900 0.469 0.469 0.502 0.464 0.464 21,100 0.4644 -8.33%
2024-01-24 0 0.540 0.445 0.580 - - 0 0 - 0.512 0.422 0.550 - - 0 - 0.00%
2024-01-23 0 0.540 0.445 0.580 - - 0 0 - 0.512 0.422 0.550 - - 0 - 0.00%
2024-01-22 0 0.540 0.445 0.540 - - 0 0 - 0.512 0.422 0.512 - - 0 - 0.00%
2024-01-19 0 0.540 0.490 0.540 0.550 0.550 8,000 4,400 0.5500 0.512 0.464 0.512 0.521 0.521 8,440 0.5213 3.85%
2024-01-18 0 0.520 0.445 0.570 - - 0 0 - 0.493 0.422 0.540 - - 0 - 0.00%
2024-01-17 0 0.520 0.465 0.570 - - 0 0 - 0.493 0.441 0.540 - - 0 - 0.00%
2024-01-16 0 0.520 0.445 0.590 - - 0 0 - 0.493 0.422 0.559 - - 0 - 0.00%
2024-01-15 0 0.520 0.465 0.590 - - 0 0 - 0.493 0.441 0.559 - - 0 - 0.00%
2024-01-12 0 0.520 0.465 0.580 - - 0 0 - 0.493 0.441 0.550 - - 0 - 0.00%
2024-01-11 0 0.520 0.500 0.550 0.520 0.600 16,000 9,060 0.5663 0.493 0.474 0.521 0.493 0.569 16,880 0.5367 15.56%
2024-01-10 0 0.450 0.445 0.530 0.450 0.470 8,000 3,700 0.4625 0.427 0.422 0.502 0.427 0.445 8,440 0.4384 -9.09%
2024-01-09 0 0.495 0.455 0.550 - - 0 0 - 0.469 0.431 0.521 - - 0 - 0.00%
2024-01-08 0 0.495 0.470 0.570 - - 0 0 - 0.469 0.445 0.540 - - 0 - 0.00%
2024-01-05 0 0.495 0.465 0.550 - - 0 0 - 0.469 0.441 0.521 - - 0 - 0.00%
2024-01-04 0 0.495 0.495 0.570 - - 0 0 - 0.469 0.469 0.540 - - 0 - 1.02%
2024-01-03 0 0.490 0.490 0.620 0.445 0.445 2,000 890 0.4450 0.464 0.464 0.588 0.422 0.422 2,110 0.4218 -10.91%
2024-01-02 0 0.550 0.495 0.550 - - 0 0 - 0.521 0.469 0.521 - - 0 - -3.51%
2023-12-29 0 0.570 0.455 0.570 - - 0 0 - 0.540 0.431 0.540 - - 0 - 0.00%
2023-12-28 0 0.570 - 0.610 0.570 0.570 2,000 1,140 0.5700 0.540 - 0.578 0.540 0.540 2,110 0.5403 14.00%
2023-12-27 0 0.500 0.440 0.590 - - 0 0 - 0.474 0.417 0.559 - - 0 - 0.00%
2023-12-22 0 0.500 - 0.590 - - 0 0 - 0.474 - 0.559 - - 0 - 0.00%
2023-12-21 0 0.500 - 0.610 - - 0 0 - 0.474 - 0.578 - - 0 - 0.00%
2023-12-20 0 0.500 - 0.560 - - 0 0 - 0.474 - 0.531 - - 0 - 0.00%
2023-12-19 0 0.500 0.470 0.560 - - 0 0 - 0.474 0.445 0.531 - - 0 - 0.00%
2023-12-18 0 0.500 0.470 0.600 - - 0 0 - 0.474 0.445 0.569 - - 0 - 0.00%
2023-12-15 0 0.500 0.480 0.540 - - 0 0 - 0.474 0.455 0.512 - - 0 - 0.00%
2023-12-14 0 0.500 0.465 0.570 - - 0 0 - 0.474 0.441 0.540 - - 0 - 0.00%
2023-12-13 0 0.500 0.500 0.550 0.500 0.510 22,000 11,020 0.5009 0.474 0.474 0.521 0.474 0.483 23,211 0.4748 -9.09%
2023-12-12 0 0.550 0.530 0.580 0.530 0.600 38,000 21,060 0.5542 0.521 0.502 0.550 0.502 0.569 40,091 0.5253 -8.33%
2023-12-11 0 0.600 0.590 0.600 0.580 1.180 236,000 154,240 0.6536 0.569 0.559 0.569 0.550 1.118 248,986 0.6195 -64.29%
2023-12-08 0 1.680 0.470 - 0.520 1.680 62,000 34,560 0.5574 1.592 0.445 - 0.493 1.592 65,411 0.5283 223.08%
2023-12-07 0 0.520 0.470 0.640 - - 0 0 - 0.493 0.445 0.607 - - 0 - 0.00%
2023-12-06 0 0.520 0.470 0.640 - - 0 0 - 0.493 0.445 0.607 - - 0 - 0.00%
2023-12-05 0 0.520 0.470 0.670 - - 0 0 - 0.493 0.445 0.635 - - 0 - 0.00%
2023-12-04 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-12-01 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-30 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-29 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-28 0 0.520 0.520 0.590 - - 0 0 - 0.493 0.493 0.559 - - 0 - 0.00%
2023-11-27 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-24 0 0.520 0.470 0.590 - - 0 0 - 0.493 0.445 0.559 - - 0 - 0.00%
2023-11-23 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-22 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-21 0 0.520 0.470 0.590 - - 0 0 - 0.493 0.445 0.559 - - 0 - 0.00%
2023-11-20 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-17 0 0.520 0.460 0.590 - - 0 0 - 0.493 0.436 0.559 - - 0 - 0.00%
2023-11-16 0 0.520 0.465 0.590 - - 0 0 - 0.493 0.441 0.559 - - 0 - 0.00%
2023-11-15 0 0.520 0.520 0.850 0.490 0.490 14,000 6,860 0.4900 0.493 0.493 0.806 0.464 0.464 14,770 0.4644 -5.45%
2023-11-14 0 0.550 0.490 0.650 - - 400 188 0.4700 0.521 0.464 0.616 - - 422 0.4455 0.00%
2023-11-13 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-10 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-09 0 0.550 - 0.650 - - 0 0 - 0.521 - 0.616 - - 0 - 0.00%
2023-11-08 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-07 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-06 0 0.550 0.550 0.650 - - 0 0 - 0.521 0.521 0.616 - - 0 - 0.00%
2023-11-03 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-02 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-11-01 0 0.550 0.490 0.600 - - 0 0 - 0.521 0.464 0.569 - - 0 - 0.00%
2023-10-31 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-30 0 0.550 0.550 0.650 - - 0 0 - 0.521 0.521 0.616 - - 0 - 0.00%
2023-10-27 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-26 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-25 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-24 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-20 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-19 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-18 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-17 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-16 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-13 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-12 0 0.550 - 0.650 - - 0 0 - 0.521 - 0.616 - - 0 - 0.00%
2023-10-11 0 0.550 0.550 0.650 - - 0 0 - 0.521 0.521 0.616 - - 0 - 0.00%
2023-10-10 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-10-09 0 0.550 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2023-10-06 0 0.550 0.550 0.650 - - 0 0 - 0.521 0.521 0.616 - - 0 - 0.00%
2023-10-05 0 0.550 0.500 0.650 - - 0 0 - 0.521 0.474 0.616 - - 0 - 0.00%
2023-10-04 0 0.550 0.500 0.650 - - 0 0 - 0.521 0.474 0.616 - - 0 - 0.00%
2023-10-03 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-29 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-28 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-27 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-26 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-25 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-22 0 0.550 0.550 0.650 - - 0 0 - 0.521 0.521 0.616 - - 0 - 0.00%
2023-09-21 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-20 0 0.550 0.490 0.650 - - 0 0 - 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-19 0 0.550 0.550 0.650 0.550 0.550 4,000 2,200 0.5500 0.521 0.521 0.616 0.521 0.521 4,220 0.5213 0.00%
2023-09-18 0 0.550 0.495 0.650 - - 0 0 - 0.521 0.469 0.616 - - 0 - 0.00%
2023-09-15 0 0.550 0.550 0.740 0.530 0.550 7,760 4,152 0.5351 0.521 0.521 0.701 0.502 0.521 8,187 0.5071 -8.33%
2023-09-14 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-09-13 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-09-12 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-09-11 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-09-07 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-09-06 0 0.600 0.490 0.740 - - 0 0 - 0.569 0.464 0.701 - - 0 - 0.00%
2023-09-05 0 0.600 0.530 0.600 - - 0 0 - 0.569 0.502 0.569 - - 0 - 0.00%
2023-09-04 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-08-31 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-08-30 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-08-29 0 0.600 0.600 0.740 - - 0 0 - 0.569 0.569 0.701 - - 0 - 0.00%
2023-08-28 0 0.600 0.530 0.740 - - 0 0 - 0.569 0.502 0.701 - - 0 - 0.00%
2023-08-25 0 0.600 0.600 0.750 0.600 0.600 6,000 3,600 0.6000 0.569 0.569 0.711 0.569 0.569 6,330 0.5687 -11.76%
2023-08-24 0 0.680 0.600 0.750 - - 0 0 - 0.645 0.569 0.711 - - 0 - 0.00%
2023-08-23 0 0.680 0.600 0.750 - - 0 0 - 0.645 0.569 0.711 - - 0 - 0.00%
2023-08-22 0 0.680 0.600 0.750 - - 0 0 - 0.645 0.569 0.711 - - 0 - 0.00%
2023-08-21 0 0.680 0.600 0.690 0.600 0.600 10,000 6,000 0.6000 0.645 0.569 0.654 0.569 0.569 10,550 0.5687 0.00%
2023-08-18 0 0.680 - 0.680 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
2023-08-17 0 0.680 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2023-08-16 0 0.680 0.680 0.720 - - 100,000 50,000 0.5000 0.645 0.645 0.682 - - 105,502 0.4739 3.03%
2023-08-15 0 0.660 0.660 - - - 0 0 - 0.626 0.626 - - - 0 - 4.76%
2023-08-14 0 0.630 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
2023-08-11 0 0.630 0.530 0.950 - - 0 0 - 0.597 0.502 0.900 - - 0 - 0.00%
2023-08-10 0 0.630 0.530 0.720 - - 0 0 - 0.597 0.502 0.682 - - 0 - 0.00%
2023-08-09 0 0.630 0.630 0.700 0.600 0.600 8,000 4,800 0.6000 0.597 0.597 0.663 0.569 0.569 8,440 0.5687 -12.50%
2023-08-08 0 0.720 0.600 0.790 - - 0 0 - 0.682 0.569 0.749 - - 0 - 0.00%
2023-08-07 0 0.720 0.600 0.720 - - 0 0 - 0.682 0.569 0.682 - - 0 - 0.00%
2023-08-04 0 0.720 0.600 0.820 - - 0 0 - 0.682 0.569 0.777 - - 0 - 0.00%
2023-08-03 0 0.720 0.550 0.740 - - 0 0 - 0.682 0.521 0.701 - - 0 - 10.77%
2023-08-02 0 0.650 0.560 0.700 0.520 0.650 60,000 34,480 0.5747 0.616 0.531 0.663 0.493 0.616 63,301 0.5447 3.17%
2023-08-01 0 0.630 0.450 0.650 - - 0 0 - 0.597 0.427 0.616 - - 0 - 10.53%
2023-07-31 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-28 0 0.570 0.450 0.640 - - 0 0 - 0.540 0.427 0.607 - - 0 - 0.00%
2023-07-27 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-26 0 0.570 0.450 0.570 - - 0 0 - 0.540 0.427 0.540 - - 0 - 0.00%
2023-07-25 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-24 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-21 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-20 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-19 0 0.570 0.450 0.650 - - 0 0 - 0.540 0.427 0.616 - - 0 - 0.00%
2023-07-18 0 0.570 0.430 0.650 - - 0 0 - 0.540 0.408 0.616 - - 0 - 0.00%
2023-07-14 0 0.570 0.430 0.690 - - 0 0 - 0.540 0.408 0.654 - - 0 - 0.00%
2023-07-13 0 0.570 0.430 0.690 - - 0 0 - 0.540 0.408 0.654 - - 0 - 0.00%
2023-07-12 0 0.570 0.430 0.690 - - 0 0 - 0.540 0.408 0.654 - - 0 - 0.00%
2023-07-11 0 0.570 0.430 0.680 0.570 0.570 6,000 3,440 0.5733 0.540 0.408 0.645 0.540 0.540 6,330 0.5434 0.00%
2023-07-10 0 0.570 0.380 0.570 0.570 0.570 4,000 2,280 0.5700 0.540 0.360 0.540 0.540 0.540 4,220 0.5403 21.28%
2023-07-07 0 0.470 0.470 0.570 - - 0 0 - 0.445 0.445 0.540 - - 0 - 0.00%
2023-07-06 0 0.470 0.470 0.570 - - 0 0 - 0.445 0.445 0.540 - - 0 - 0.00%
2023-07-05 0 0.470 0.470 0.700 - - 0 0 - 0.445 0.445 0.663 - - 0 - 8.05%
2023-07-04 0 0.435 0.435 0.520 - - 0 0 - 0.412 0.412 0.493 - - 0 - 1.16%
2023-07-03 0 0.430 0.430 0.550 0.430 0.430 7,760 3,301 0.4254 0.408 0.408 0.521 0.408 0.408 8,187 0.4032 -7.73%
2023-06-30 0 0.466 0.410 0.550 - - 0 0 - 0.442 0.389 0.521 - - 0 - 0.00%
2023-06-29 0 0.466 0.410 0.550 - - 0 0 - 0.442 0.389 0.521 - - 0 - 0.00%
2023-06-28 0 0.466 0.410 0.550 - - 0 0 - 0.442 0.389 0.521 - - 0 - 0.00%
2023-06-27 0 0.466 0.400 0.550 - - 0 0 - 0.442 0.379 0.521 - - 0 - 0.00%
2023-06-26 0 0.466 0.400 0.550 - - 0 0 - 0.442 0.379 0.521 - - 0 - 0.00%
2023-06-23 0 0.466 - 0.580 - - 0 0 - 0.442 - 0.550 - - 0 - 0.06%
2023-06-21 0 0.480 0.420 0.580 - - 0 0 - 0.441 0.386 0.533 - - 0 - 0.00%
2023-06-20 0 0.480 0.480 0.580 0.480 0.480 2,000 960 0.4800 0.441 0.441 0.533 0.441 0.441 2,175 0.4414 -3.03%
2023-06-19 0 0.495 0.495 0.520 0.480 0.500 38,016 18,330 0.4822 0.455 0.455 0.478 0.441 0.460 41,337 0.4434 -14.66%
2023-06-16 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-15 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-14 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-13 0 0.580 0.580 0.640 - - 0 0 - 0.533 0.533 0.589 - - 0 - 0.00%
2023-06-12 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-09 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-08 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-07 0 0.580 0.580 0.640 - - 0 0 - 0.533 0.533 0.589 - - 0 - 0.00%
2023-06-06 0 0.580 0.580 0.640 - - 0 0 - 0.533 0.533 0.589 - - 0 - 0.00%
2023-06-05 0 0.580 0.500 0.640 - - 0 0 - 0.533 0.460 0.589 - - 0 - 0.00%
2023-06-02 0 0.580 0.500 0.640 - - 10,000 6,000 0.6000 0.533 0.460 0.589 - - 10,874 0.5518 0.00%
2023-06-01 0 0.580 0.580 0.630 - - 0 0 - 0.533 0.533 0.579 - - 0 - 1.75%
2023-05-31 0 0.570 0.570 0.620 - - 0 0 - 0.524 0.524 0.570 - - 0 - 1.79%
2023-05-30 0 0.560 0.560 0.610 - - 0 0 - 0.515 0.515 0.561 - - 0 - 1.82%
2023-05-29 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-25 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-24 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-23 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-22 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-19 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-18 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-17 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-16 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-15 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-12 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-11 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-10 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-09 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-08 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-05 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-04 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-03 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-05-02 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-28 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-27 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-26 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-25 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-24 0 0.550 0.500 0.610 - - 0 0 - 0.506 0.460 0.561 - - 0 - 0.00%
2023-04-21 0 0.550 0.550 0.790 - - 0 0 - 0.506 0.506 0.727 - - 0 - 3.77%
2023-04-20 0 0.530 0.500 0.590 - - 0 0 - 0.487 0.460 0.543 - - 0 - 0.00%
2023-04-19 0 0.530 0.530 0.590 - - 0 0 - 0.487 0.487 0.543 - - 0 - 0.00%
2023-04-18 0 0.530 0.500 0.620 - - 0 0 - 0.487 0.460 0.570 - - 0 - 0.00%
2023-04-17 0 0.530 0.520 0.620 - - 0 0 - 0.487 0.478 0.570 - - 0 - 0.00%
2023-04-14 0 0.530 0.500 0.620 - - 0 0 - 0.487 0.460 0.570 - - 0 - 0.00%
2023-04-13 0 0.530 0.500 0.620 - - 0 0 - 0.487 0.460 0.570 - - 0 - 0.00%
2023-04-12 0 0.530 0.500 0.600 - - 0 0 - 0.487 0.460 0.552 - - 0 - 0.00%
2023-04-11 0 0.530 0.530 0.620 - - 0 0 - 0.487 0.487 0.570 - - 0 - 0.00%
2023-04-06 0 0.530 0.500 0.650 - - 0 0 - 0.487 0.460 0.598 - - 0 - 0.00%
2023-04-04 0 0.530 0.530 0.650 - - 0 0 - 0.487 0.487 0.598 - - 0 - 0.00%
2023-04-03 0 0.530 0.530 0.650 - - 0 0 - 0.487 0.487 0.598 - - 0 - 0.00%
2023-03-31 0 0.530 0.510 0.650 - - 0 0 - 0.487 0.469 0.598 - - 0 - 0.00%
2023-03-30 0 0.530 0.500 0.650 - - 0 0 - 0.487 0.460 0.598 - - 0 - 0.00%
2023-03-29 0 0.530 0.510 0.650 - - 0 0 - 0.487 0.469 0.598 - - 0 - 0.00%
2023-03-28 0 0.530 0.510 0.650 - - 0 0 - 0.487 0.469 0.598 - - 0 - 0.00%
2023-03-27 0 0.530 0.530 0.580 0.520 0.520 60,000 31,200 0.5200 0.487 0.487 0.533 0.478 0.478 65,241 0.4782 -1.85%
2023-03-24 0 0.540 0.530 0.640 - - 0 0 - 0.497 0.487 0.589 - - 0 - 0.00%
2023-03-23 0 0.540 0.540 0.620 - - 0 0 - 0.497 0.497 0.570 - - 0 - 0.00%
2023-03-22 0 0.540 0.540 0.690 0.540 0.540 10,000 5,400 0.5400 0.497 0.497 0.635 0.497 0.497 10,874 0.4966 -8.47%
2023-03-21 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-20 0 0.590 0.530 0.590 - - 0 0 - 0.543 0.487 0.543 - - 0 - 0.00%
2023-03-17 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-16 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-15 0 0.590 0.530 0.680 - - 0 0 - 0.543 0.487 0.625 - - 0 - 0.00%
2023-03-14 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-13 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-10 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-09 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-08 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-07 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-06 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-03 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-03-02 0 0.590 0.590 0.690 - - 0 0 - 0.543 0.543 0.635 - - 0 - 0.00%
2023-03-01 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-28 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-27 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-24 0 0.590 - 0.690 - - 0 0 - 0.543 - 0.635 - - 0 - 0.00%
2023-02-23 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-22 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-21 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-20 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-17 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-16 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-15 0 0.590 0.530 0.670 - - 0 0 - 0.543 0.487 0.616 - - 0 - 0.00%
2023-02-14 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-13 0 0.590 0.530 0.690 - - 0 0 - 0.543 0.487 0.635 - - 0 - 0.00%
2023-02-10 0 0.590 0.540 0.690 - - 0 0 - 0.543 0.497 0.635 - - 0 - 0.00%
2023-02-09 0 0.590 0.590 0.690 - - 0 0 - 0.543 0.543 0.635 - - 0 - 0.00%
2023-02-08 0 0.590 0.540 0.690 - - 0 0 - 0.543 0.497 0.635 - - 0 - 0.00%
2023-02-07 0 0.590 0.520 0.690 - - 0 0 - 0.543 0.478 0.635 - - 0 - 0.00%
2023-02-06 0 0.590 0.590 0.780 0.570 0.570 10,000 5,700 0.5700 0.543 0.543 0.717 0.524 0.524 10,874 0.5242 -11.94%
2023-02-03 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-02-02 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-02-01 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-31 0 0.670 0.550 0.780 - - 0 0 - 0.616 0.506 0.717 - - 0 - 0.00%
2023-01-30 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-27 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-26 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-20 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-19 0 0.670 0.510 0.670 - - 0 0 - 0.616 0.469 0.616 - - 0 - 0.00%
2023-01-18 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-17 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-16 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-13 0 0.670 0.510 0.670 - - 0 0 - 0.616 0.469 0.616 - - 0 - 0.00%
2023-01-12 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-11 0 0.670 0.510 0.780 - - 0 0 - 0.616 0.469 0.717 - - 0 - 0.00%
2023-01-10 0 0.670 0.510 0.670 - - 0 0 - 0.616 0.469 0.616 - - 0 - 0.00%
2023-01-09 0 0.670 0.600 0.670 0.680 0.680 10,000 6,800 0.6800 0.616 0.552 0.616 0.625 0.625 10,874 0.6254 13.56%
2023-01-06 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2023-01-05 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2023-01-04 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2023-01-03 0 0.590 0.590 0.690 0.590 0.590 2,000 1,180 0.5900 0.543 0.543 0.635 0.543 0.543 2,175 0.5426 0.00%
2022-12-30 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-29 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-28 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-23 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-22 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-21 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-20 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-19 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-16 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-15 0 0.590 0.490 0.680 - - 0 0 - 0.543 0.451 0.625 - - 0 - 0.00%
2022-12-14 0 0.590 0.490 0.690 - - 0 0 - 0.543 0.451 0.635 - - 0 - 0.00%
2022-12-13 0 0.590 0.590 0.680 - - 0 0 - 0.543 0.543 0.625 - - 0 - 1.72%
2022-12-12 0 0.580 0.580 0.680 - - 0 0 - 0.533 0.533 0.625 - - 0 - 0.00%
2022-12-09 0 0.580 0.580 0.710 0.580 0.580 2,304 1,321 0.5734 0.533 0.533 0.653 0.533 0.533 2,505 0.5273 0.00%
2022-12-08 0 0.580 0.500 0.710 - - 0 0 - 0.533 0.460 0.653 - - 0 - 0.00%
2022-12-07 0 0.580 0.580 0.710 - - 0 0 - 0.533 0.533 0.653 - - 0 - 0.00%
2022-12-06 0 0.580 0.580 0.680 - - 0 0 - 0.533 0.533 0.625 - - 0 - 0.00%
2022-12-05 0 0.580 0.560 0.700 0.580 0.710 8,000 5,160 0.6450 0.533 0.515 0.644 0.533 0.653 8,699 0.5932 -3.33%
2022-12-02 0 0.600 0.510 0.710 - - 0 0 - 0.552 0.469 0.653 - - 0 - 0.00%
2022-12-01 0 0.600 0.510 0.710 - - 0 0 - 0.552 0.469 0.653 - - 0 - 0.00%
2022-11-30 0 0.600 0.600 0.700 - - 0 0 - 0.552 0.552 0.644 - - 0 - 1.69%
2022-11-29 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-28 0 0.590 0.510 0.700 - - 0 0 - 0.543 0.469 0.644 - - 0 - 0.00%
2022-11-25 0 0.590 0.510 0.700 - - 0 0 - 0.543 0.469 0.644 - - 0 - 0.00%
2022-11-24 0 0.590 0.510 0.650 - - 0 0 - 0.543 0.469 0.598 - - 0 - 0.00%
2022-11-23 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-22 0 0.590 0.510 0.700 - - 0 0 - 0.543 0.469 0.644 - - 0 - 0.00%
2022-11-21 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-18 0 0.590 0.510 0.700 - - 0 0 - 0.543 0.469 0.644 - - 0 - 0.00%
2022-11-17 0 0.590 0.510 0.700 - - 0 0 - 0.543 0.469 0.644 - - 0 - 0.00%
2022-11-16 0 0.590 0.590 0.700 0.590 0.590 2,000 1,180 0.5900 0.543 0.543 0.644 0.543 0.543 2,175 0.5426 0.00%
2022-11-15 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-14 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-11 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-10 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-09 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-08 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-07 0 0.590 0.590 0.700 - - 0 0 - 0.543 0.543 0.644 - - 0 - 0.00%
2022-11-04 0 0.590 0.590 0.680 0.580 0.580 16,000 9,280 0.5800 0.543 0.543 0.625 0.533 0.533 17,398 0.5334 3.51%
2022-11-03 0 0.570 0.570 0.680 - - 0 0 - 0.524 0.524 0.625 - - 0 - 0.00%
2022-11-02 0 0.570 0.570 0.680 - - 0 0 - 0.524 0.524 0.625 - - 0 - 0.00%
2022-11-01 0 0.570 0.570 0.680 - - 0 0 - 0.524 0.524 0.625 - - 0 - 0.00%
2022-10-31 0 0.570 0.500 0.680 - - 0 0 - 0.524 0.460 0.625 - - 0 - 0.00%
2022-10-28 0 0.570 0.470 0.680 - - 0 0 - 0.524 0.432 0.625 - - 0 - 0.00%
2022-10-27 0 0.570 0.570 0.680 - - 0 0 - 0.524 0.524 0.625 - - 0 - 0.00%
2022-10-26 0 0.570 0.570 0.680 - - 0 0 - 0.524 0.524 0.625 - - 0 - 0.00%
2022-10-25 0 0.570 0.570 0.750 - - 0 0 - 0.524 0.524 0.690 - - 0 - 0.00%
2022-10-24 0 0.570 0.570 0.600 0.550 0.660 84,000 55,000 0.6548 0.524 0.524 0.552 0.506 0.607 91,337 0.6022 -14.93%
2022-10-21 0 0.670 0.600 0.670 - - 0 0 - 0.616 0.552 0.616 - - 0 - 0.00%
2022-10-20 0 0.670 0.550 0.670 - - 0 0 - 0.616 0.506 0.616 - - 0 - 0.00%
2022-10-19 0 0.670 0.550 0.670 - - 0 0 - 0.616 0.506 0.616 - - 0 - 0.00%
2022-10-18 0 0.670 0.550 0.670 - - 0 0 - 0.616 0.506 0.616 - - 0 - 0.00%
2022-10-17 0 0.670 0.600 0.670 0.670 0.670 30,000 20,100 0.6700 0.616 0.552 0.616 0.616 0.616 32,621 0.6162 11.67%
2022-10-14 0 0.600 0.600 0.670 - - 0 0 - 0.552 0.552 0.616 - - 0 - 0.00%
2022-10-13 0 0.600 0.550 0.620 0.600 0.630 80,000 49,500 0.6188 0.552 0.506 0.570 0.552 0.579 86,988 0.5690 0.00%
2022-10-12 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 0.552 0.552 0.616 0.552 0.552 21,747 0.5518 0.00%
2022-10-11 0 0.600 0.550 0.600 0.570 0.600 60,000 34,800 0.5800 0.552 0.506 0.552 0.524 0.552 65,241 0.5334 5.26%
2022-10-10 0 0.570 0.460 0.600 - - 0 0 - 0.524 0.423 0.552 - - 0 - 0.00%
2022-10-07 0 0.570 0.470 0.600 - - 0 0 - 0.524 0.432 0.552 - - 0 - 0.00%
2022-10-06 0 0.570 0.460 0.600 - - 0 0 - 0.524 0.423 0.552 - - 0 - 0.00%
2022-10-05 0 0.570 0.460 0.590 - - 0 0 - 0.524 0.423 0.543 - - 0 - 0.00%
2022-10-03 0 0.570 0.460 0.570 0.570 0.570 2,000 1,140 0.5700 0.524 0.423 0.524 0.524 0.524 2,175 0.5242 15.15%
2022-09-30 0 0.495 0.495 0.560 0.495 0.510 24,000 12,000 0.5000 0.455 0.455 0.515 0.455 0.469 26,096 0.4598 -10.00%
2022-09-29 0 0.550 0.510 0.600 - - 0 0 - 0.506 0.469 0.552 - - 0 - 0.00%
2022-09-28 0 0.550 0.530 0.560 - - 0 0 - 0.506 0.487 0.515 - - 0 - 0.00%
2022-09-27 0 0.550 0.520 0.560 - - 0 0 - 0.506 0.478 0.515 - - 0 - 0.00%
2022-09-26 0 0.550 0.510 0.550 0.550 0.550 18,000 9,900 0.5500 0.506 0.469 0.506 0.506 0.506 19,572 0.5058 0.00%
2022-09-23 0 0.550 0.520 0.560 0.550 0.550 30,000 16,500 0.5500 0.506 0.478 0.515 0.506 0.506 32,621 0.5058 5.77%
2022-09-22 0 0.520 0.520 0.570 0.520 0.660 92,000 51,280 0.5574 0.478 0.478 0.524 0.478 0.607 100,036 0.5126 -5.45%
2022-09-21 0 0.550 0.530 0.610 - - 0 0 - 0.506 0.487 0.561 - - 0 - 0.00%
2022-09-20 0 0.550 0.530 0.550 0.550 0.610 42,000 23,260 0.5538 0.506 0.487 0.506 0.506 0.561 45,669 0.5093 0.00%
2022-09-19 0 0.550 0.500 0.670 0.550 0.600 64,000 35,700 0.5578 0.506 0.460 0.616 0.506 0.552 69,590 0.5130 -11.29%
2022-09-16 0 0.620 0.560 0.620 0.620 0.640 60,000 38,000 0.6333 0.570 0.515 0.570 0.570 0.589 65,241 0.5825 -3.12%
2022-09-15 0 0.640 0.620 0.670 - - 10,000 6,400 0.6400 0.589 0.570 0.616 - - 10,874 0.5886 0.00%
2022-09-14 0 0.640 0.620 0.640 - - 0 0 - 0.589 0.570 0.589 - - 0 - 0.00%
2022-09-13 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.589 0.570 0.589 0.589 0.589 21,747 0.5886 0.00%
2022-09-09 0 0.640 0.620 0.680 - - 0 0 - 0.589 0.570 0.625 - - 0 - 0.00%
2022-09-08 0 0.640 0.620 0.700 - - 0 0 - 0.589 0.570 0.644 - - 0 - 0.00%
2022-09-07 0 0.640 0.620 0.640 0.640 0.640 18,000 11,520 0.6400 0.589 0.570 0.589 0.589 0.589 19,572 0.5886 0.00%
2022-09-06 0 0.640 0.640 0.690 0.640 0.640 38,000 24,320 0.6400 0.589 0.589 0.635 0.589 0.589 41,319 0.5886 -3.03%
2022-09-05 0 0.660 0.660 0.700 0.660 0.700 28,000 18,660 0.6664 0.607 0.607 0.644 0.607 0.644 30,446 0.6129 -10.81%
2022-09-02 0 0.740 0.700 0.740 - - 0 0 - 0.681 0.644 0.681 - - 0 - -2.63%
2022-09-01 0 0.760 0.700 0.870 0.700 0.760 18,000 12,720 0.7067 0.699 0.644 0.800 0.644 0.699 19,572 0.6499 -7.32%
2022-08-31 0 0.820 0.700 0.870 - - 0 0 - 0.754 0.644 0.800 - - 0 - 0.00%
2022-08-30 0 0.820 0.700 0.820 - - 0 0 - 0.754 0.644 0.754 - - 0 - 0.00%
2022-08-29 0 0.820 0.700 0.820 - - 0 0 - 0.754 0.644 0.754 - - 0 - 0.00%
2022-08-26 0 0.820 0.700 0.820 - - 0 0 - 0.754 0.644 0.754 - - 0 - 0.00%
2022-08-25 0 0.820 0.700 0.820 - - 0 0 - 0.754 0.644 0.754 - - 0 - 0.00%
2022-08-24 0 0.820 0.700 0.870 - - 0 0 - 0.754 0.644 0.800 - - 0 - 0.00%
2022-08-23 0 0.820 0.710 0.840 0.670 0.840 6,000 4,660 0.7767 0.754 0.653 0.773 0.616 0.773 6,524 0.7143 3.80%
2022-08-22 0 0.790 0.670 0.790 - - 0 0 - 0.727 0.616 0.727 - - 0 - -11.24%
2022-08-19 0 0.890 0.660 0.930 0.730 0.890 40,000 29,520 0.7380 0.819 0.607 0.855 0.671 0.819 43,494 0.6787 21.92%
2022-08-18 0 0.730 0.660 0.890 0.730 0.730 28,000 20,440 0.7300 0.671 0.607 0.819 0.671 0.671 30,446 0.6714 0.00%
2022-08-17 0 0.730 0.680 0.730 0.730 0.910 52,000 38,320 0.7369 0.671 0.625 0.671 0.671 0.837 56,542 0.6777 -1.35%
2022-08-16 0 0.740 0.740 0.890 0.740 0.740 30,000 22,200 0.7400 0.681 0.681 0.819 0.681 0.681 32,621 0.6806 0.00%
2022-08-15 0 0.740 0.660 0.740 - - 0 0 - 0.681 0.607 0.681 - - 0 - -1.33%
2022-08-12 0 0.750 0.730 0.750 - - 0 0 - 0.690 0.671 0.690 - - 0 - 0.00%
2022-08-11 0 0.750 0.660 0.750 - - 0 0 - 0.690 0.607 0.690 - - 0 - 0.00%
2022-08-10 0 0.750 0.720 0.750 - - 0 0 - 0.690 0.662 0.690 - - 0 - 0.00%
2022-08-09 0 0.750 0.660 0.750 - - 0 0 - 0.690 0.607 0.690 - - 0 - 0.00%
2022-08-08 0 0.750 0.720 0.890 - - 0 0 - 0.690 0.662 0.819 - - 0 - 0.00%
2022-08-05 0 0.750 0.720 0.890 - - 0 0 - 0.690 0.662 0.819 - - 0 - 0.00%
2022-08-04 0 0.750 0.720 0.750 0.750 0.750 52,000 39,000 0.7500 0.690 0.662 0.690 0.690 0.690 56,542 0.6898 -3.85%
2022-08-03 0 0.780 0.760 0.780 - - 0 0 - 0.717 0.699 0.717 - - 0 - 0.00%
2022-08-02 0 0.780 0.750 0.780 - - 0 0 - 0.717 0.690 0.717 - - 0 - 0.00%
2022-08-01 0 0.780 0.730 0.800 0.780 0.780 48,000 37,440 0.7800 0.717 0.671 0.736 0.717 0.717 52,193 0.7173 0.00%
2022-07-29 0 0.780 0.660 0.780 0.780 0.780 42,000 32,760 0.7800 0.717 0.607 0.717 0.717 0.717 45,669 0.7173 0.00%
2022-07-28 0 0.780 0.660 0.780 0.750 0.790 66,000 50,600 0.7667 0.717 0.607 0.717 0.690 0.727 71,765 0.7051 14.71%
2022-07-27 0 0.680 0.680 0.730 0.680 0.790 32,000 22,120 0.6913 0.625 0.625 0.671 0.625 0.727 34,795 0.6357 -2.86%
2022-07-26 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2022-07-25 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2022-07-22 0 0.700 0.670 0.750 - - 0 0 - 0.644 0.616 0.690 - - 0 - 0.00%
2022-07-21 0 0.700 0.660 0.700 - - 0 0 - 0.644 0.607 0.644 - - 0 - 0.00%
2022-07-20 0 0.700 0.660 0.720 - - 0 0 - 0.644 0.607 0.662 - - 0 - 0.00%
2022-07-19 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2022-07-18 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2022-07-15 0 0.700 0.670 0.750 - - 0 0 - 0.644 0.616 0.690 - - 0 - 0.00%
2022-07-14 0 0.700 0.660 0.750 - - 0 0 - 0.644 0.607 0.690 - - 0 - 0.00%
2022-07-13 0 0.700 0.680 0.750 - - 0 0 - 0.644 0.625 0.690 - - 0 - 0.00%
2022-07-12 0 0.700 0.680 0.750 - - 0 0 - 0.644 0.625 0.690 - - 0 - 0.00%
2022-07-11 0 0.700 0.690 0.770 - - 0 0 - 0.644 0.635 0.708 - - 0 - 0.00%
2022-07-08 0 0.700 0.700 0.770 0.700 0.700 2,000 1,400 0.7000 0.644 0.644 0.708 0.644 0.644 2,175 0.6438 -6.67%
2022-07-07 0 0.750 0.700 0.750 - - 0 0 - 0.690 0.644 0.690 - - 0 - -5.06%
2022-07-06 0 0.790 0.700 0.790 - - 0 0 - 0.727 0.644 0.727 - - 0 - 0.00%
2022-07-05 0 0.790 0.710 0.790 - - 0 0 - 0.727 0.653 0.727 - - 0 - 0.00%
2022-07-04 0 0.790 0.710 0.790 - - 0 0 - 0.727 0.653 0.727 - - 0 - 0.00%
2022-06-30 0 0.790 0.680 0.800 0.790 0.790 14,000 11,060 0.7900 0.727 0.625 0.736 0.727 0.727 15,223 0.7265 3.95%
2022-06-29 0 0.760 0.720 0.760 0.700 0.780 188,000 142,660 0.7588 0.699 0.662 0.699 0.644 0.717 204,422 0.6979 8.57%
2022-06-28 0 0.700 0.700 0.760 0.650 0.690 24,000 15,960 0.6650 0.644 0.644 0.699 0.598 0.635 26,096 0.6116 8.56%
2022-06-27 0 0.660 0.660 0.780 0.660 0.690 292,800 201,804 0.6892 0.593 0.593 0.701 0.593 0.620 325,881 0.6193 -2.94%
2022-06-24 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-23 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-22 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-21 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-20 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-17 0 0.680 0.580 0.680 0.690 0.690 2,000 1,380 0.6900 0.611 0.521 0.611 0.620 0.620 2,226 0.6200 0.00%
2022-06-16 0 0.680 0.580 0.690 - - 0 0 - 0.611 0.521 0.620 - - 0 - 0.00%
2022-06-15 0 0.680 0.580 0.690 - - 10,000 6,900 0.6900 0.611 0.521 0.620 - - 11,130 0.6200 0.00%
2022-06-14 0 0.680 0.540 0.690 - - 0 0 - 0.611 0.485 0.620 - - 0 - 0.00%
2022-06-13 0 0.680 0.580 0.680 - - 0 0 - 0.611 0.521 0.611 - - 0 - -1.45%
2022-06-10 0 0.690 0.550 0.690 - - 0 0 - 0.620 0.494 0.620 - - 0 - 0.00%
2022-06-09 0 0.690 0.560 0.690 0.680 0.690 58,000 39,640 0.6834 0.620 0.503 0.620 0.611 0.620 64,553 0.6141 0.00%
2022-06-08 0 0.690 0.550 0.690 - - 0 0 - 0.620 0.494 0.620 - - 0 - 0.00%
2022-06-07 0 0.690 0.560 0.690 - - 0 0 - 0.620 0.503 0.620 - - 0 - 0.00%
2022-06-06 0 0.690 0.550 0.770 - - 0 0 - 0.620 0.494 0.692 - - 0 - 0.00%
2022-06-02 0 0.690 0.550 0.690 - - 0 0 - 0.620 0.494 0.620 - - 0 - 0.00%
2022-06-01 0 0.690 0.560 0.690 0.690 0.690 28,000 19,320 0.6900 0.620 0.503 0.620 0.620 0.620 31,164 0.6200 1.47%
2022-05-31 0 0.680 0.570 0.690 - - 0 0 - 0.611 0.512 0.620 - - 0 - 0.00%
2022-05-30 0 0.680 0.550 0.690 - - 0 0 - 0.611 0.494 0.620 - - 0 - 0.00%
2022-05-27 0 0.680 0.580 0.700 - - 0 0 - 0.611 0.521 0.629 - - 0 - 0.00%
2022-05-26 0 0.680 0.590 0.680 - - 0 0 - 0.611 0.530 0.611 - - 0 - -2.86%
2022-05-25 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 0.629 0.566 0.629 0.629 0.629 22,260 0.6289 -2.78%
2022-05-24 0 0.720 0.630 0.720 - - 0 0 - 0.647 0.566 0.647 - - 0 - -1.37%
2022-05-23 0 0.730 0.640 0.730 - - 0 0 - 0.656 0.575 0.656 - - 0 - 0.00%
2022-05-20 0 0.730 0.570 0.730 0.750 0.750 2,000 1,500 0.7500 0.656 0.512 0.656 0.674 0.674 2,226 0.6739 7.35%
2022-05-19 0 0.680 0.540 0.750 - - 0 0 - 0.611 0.485 0.674 - - 0 - 0.00%
2022-05-18 0 0.680 0.620 0.690 0.650 0.680 12,000 7,860 0.6550 0.611 0.557 0.620 0.584 0.611 13,356 0.5885 -4.23%
2022-05-17 0 0.710 0.640 0.730 - - 0 0 - 0.638 0.575 0.656 - - 0 - 0.00%
2022-05-16 0 0.710 0.570 0.720 - - 0 0 - 0.638 0.512 0.647 - - 0 - 0.00%
2022-05-13 0 0.710 0.680 0.720 0.730 0.730 22,000 16,060 0.7300 0.638 0.611 0.647 0.656 0.656 24,486 0.6559 5.97%
2022-05-12 0 0.670 0.650 0.700 0.670 0.720 18,000 12,160 0.6756 0.602 0.584 0.629 0.602 0.647 20,034 0.6070 -6.94%
2022-05-11 0 0.720 0.720 0.730 0.680 0.760 586,000 417,120 0.7118 0.647 0.647 0.656 0.611 0.683 652,208 0.6396 -20.88%
2022-05-10 0 0.910 0.740 0.920 - - 0 0 - 0.818 0.665 0.827 - - 0 - 0.00%
2022-05-06 0 0.910 0.740 0.910 - - 0 0 - 0.818 0.665 0.818 - - 0 - 0.00%
2022-05-05 0 0.910 0.740 0.950 - - 0 0 - 0.818 0.665 0.854 - - 0 - 0.00%
2022-05-04 0 0.910 0.740 0.910 - - 0 0 - 0.818 0.665 0.818 - - 0 - 0.00%
2022-05-03 0 0.910 0.740 0.920 - - 80,000 60,800 0.7600 0.818 0.665 0.827 - - 89,039 0.6828 0.00%
2022-04-29 0 0.910 0.740 0.910 - - 0 0 - 0.818 0.665 0.818 - - 0 - 0.00%
2022-04-28 0 0.910 0.740 0.980 - - 0 0 - 0.818 0.665 0.881 - - 0 - 0.00%
2022-04-27 0 0.910 0.740 0.990 - - 0 0 - 0.818 0.665 0.890 - - 0 - 0.00%
2022-04-26 0 0.910 0.800 0.910 0.970 0.970 10,000 9,700 0.9700 0.818 0.719 0.818 0.872 0.872 11,130 0.8715 -7.14%
2022-04-25 0 0.980 0.750 0.980 - - 0 0 - 0.881 0.674 0.881 - - 0 - 0.00%
2022-04-22 0 0.980 0.700 0.980 0.990 0.990 2,000 1,980 0.9900 0.881 0.629 0.881 0.890 0.890 2,226 0.8895 10.11%
2022-04-21 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-20 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-19 0 0.890 0.700 0.910 - - 0 0 - 0.800 0.629 0.818 - - 0 - 0.00%
2022-04-14 0 0.890 0.700 0.900 - - 0 0 - 0.800 0.629 0.809 - - 0 - 0.00%
2022-04-13 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-12 0 0.890 0.700 0.910 - - 0 0 - 0.800 0.629 0.818 - - 0 - 0.00%
2022-04-11 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-08 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-07 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-04-06 0 0.890 0.700 0.980 - - 0 0 - 0.800 0.629 0.881 - - 0 - 0.00%
2022-04-04 0 0.890 0.700 0.900 - - 0 0 - 0.800 0.629 0.809 - - 0 - 0.00%
2022-04-01 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-03-31 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-03-30 0 0.890 0.700 0.990 - - 0 0 - 0.800 0.629 0.890 - - 0 - 0.00%
2022-03-29 0 0.890 0.890 0.990 0.890 0.890 2,000 1,780 0.8900 0.800 0.800 0.890 0.800 0.800 2,226 0.7997 -9.18%
2022-03-28 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-25 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-24 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-23 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-22 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-21 0 0.980 0.770 0.990 0.980 0.980 2,000 1,960 0.9800 0.881 0.692 0.890 0.881 0.881 2,226 0.8805 0.00%
2022-03-18 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-17 0 0.980 0.770 0.990 - - 0 0 - 0.881 0.692 0.890 - - 0 - 0.00%
2022-03-16 0 0.980 0.770 0.980 - - 0 0 - 0.881 0.692 0.881 - - 0 - 0.00%
2022-03-15 0 0.980 0.780 0.980 - - 0 0 - 0.881 0.701 0.881 - - 0 - -1.01%
2022-03-14 0 0.990 0.780 0.990 1.040 1.040 2,000 2,080 1.0400 0.890 0.701 0.890 0.934 0.934 2,226 0.9344 13.79%
2022-03-11 0 0.870 0.780 1.040 - - 0 0 - 0.782 0.701 0.934 - - 0 - 0.00%
2022-03-10 0 0.870 0.780 0.990 - - 0 0 - 0.782 0.701 0.890 - - 0 - 0.00%
2022-03-09 0 0.870 0.800 0.870 - - 0 0 - 0.782 0.719 0.782 - - 0 - -2.25%
2022-03-08 0 0.890 0.800 0.960 - - 0 0 - 0.800 0.719 0.863 - - 0 - 0.00%
2022-03-07 0 0.890 0.810 0.890 - - 0 0 - 0.800 0.728 0.800 - - 0 - -1.11%
2022-03-04 0 0.900 0.810 1.020 - - 0 0 - 0.809 0.728 0.916 - - 0 - 0.00%
2022-03-03 0 0.900 0.810 0.980 - - 0 0 - 0.809 0.728 0.881 - - 0 - 0.00%
2022-03-02 0 0.900 0.810 1.000 - - 0 0 - 0.809 0.728 0.898 - - 0 - 0.00%
2022-03-01 0 0.900 0.810 1.030 - - 0 0 - 0.809 0.728 0.925 - - 0 - 0.00%
2022-02-28 0 0.900 0.810 1.000 - - 0 0 - 0.809 0.728 0.898 - - 0 - 0.00%
2022-02-25 0 0.900 0.810 1.010 - - 0 0 - 0.809 0.728 0.907 - - 0 - 0.00%
2022-02-24 0 0.900 0.780 0.920 - - 20,000 16,200 0.8100 0.809 0.701 0.827 - - 22,260 0.7278 0.00%
2022-02-23 0 0.900 0.820 0.900 0.900 0.940 40,000 36,400 0.9100 0.809 0.737 0.809 0.809 0.845 44,519 0.8176 9.76%
2022-02-22 0 0.820 0.760 0.850 0.720 0.820 160,000 118,200 0.7388 0.737 0.683 0.764 0.647 0.737 178,077 0.6638 -5.75%
2022-02-21 0 0.870 0.730 1.050 - - 0 0 - 0.782 0.656 0.943 - - 0 - 0.00%
2022-02-18 0 0.870 0.750 1.050 - - 0 0 - 0.782 0.674 0.943 - - 0 - 0.00%
2022-02-17 0 0.870 0.730 1.050 - - 0 0 - 0.782 0.656 0.943 - - 0 - 0.00%
2022-02-16 0 0.870 0.730 1.050 - - 0 0 - 0.782 0.656 0.943 - - 0 - 0.00%
2022-02-15 0 0.870 0.730 1.050 - - 0 0 - 0.782 0.656 0.943 - - 0 - 0.00%
2022-02-14 0 0.870 0.730 1.050 - - 0 0 - 0.782 0.656 0.943 - - 0 - 0.00%
2022-02-11 0 0.870 0.720 1.050 - - 0 0 - 0.782 0.647 0.943 - - 0 - 0.00%
2022-02-10 0 0.870 0.720 1.050 - - 0 0 - 0.782 0.647 0.943 - - 0 - 0.00%
2022-02-09 0 0.870 0.780 0.990 - - 0 0 - 0.782 0.701 0.890 - - 0 - 0.00%
2022-02-08 0 0.870 0.760 1.050 0.870 0.870 2,000 1,740 0.8700 0.782 0.683 0.943 0.782 0.782 2,226 0.7817 -1.14%
2022-02-07 0 0.880 0.750 1.050 - - 0 0 - 0.791 0.674 0.943 - - 0 - 0.00%
2022-02-04 0 0.880 0.780 1.050 - - 0 0 - 0.791 0.701 0.943 - - 0 - 0.00%
2022-01-31 0 0.880 0.730 1.050 - - 0 0 - 0.791 0.656 0.943 - - 0 - 0.00%
2022-01-28 0 0.880 0.770 1.050 0.880 0.880 2,000 1,760 0.8800 0.791 0.692 0.943 0.791 0.791 2,226 0.7907 -2.22%
2022-01-27 0 0.900 0.810 1.050 - - 0 0 - 0.809 0.728 0.943 - - 0 - 0.00%
2022-01-26 0 0.900 0.870 1.050 - - 0 0 - 0.809 0.782 0.943 - - 0 - 0.00%
2022-01-25 0 0.900 0.870 1.050 - - 0 0 - 0.809 0.782 0.943 - - 0 - 0.00%
2022-01-24 0 0.900 0.870 1.050 - - 0 0 - 0.809 0.782 0.943 - - 0 - 0.00%
2022-01-21 0 0.900 0.870 1.050 - - 0 0 - 0.809 0.782 0.943 - - 0 - 0.00%
2022-01-20 0 0.900 0.900 1.040 0.870 0.870 2,000 1,740 0.8700 0.809 0.809 0.934 0.782 0.782 2,226 0.7817 -3.23%
2022-01-19 0 0.930 0.870 1.020 - - 0 0 - 0.836 0.782 0.916 - - 0 - 0.00%
2022-01-18 0 0.930 0.870 1.020 - - 0 0 - 0.836 0.782 0.916 - - 0 - 0.00%
2022-01-17 0 0.930 0.870 1.040 - - 0 0 - 0.836 0.782 0.934 - - 0 - 0.00%
2022-01-14 0 0.930 0.870 1.040 - - 0 0 - 0.836 0.782 0.934 - - 0 - 0.00%
2022-01-13 0 0.930 0.870 1.040 0.930 0.930 2,000 1,860 0.9300 0.836 0.782 0.934 0.836 0.836 2,226 0.8356 0.00%
2022-01-12 0 0.930 0.920 1.040 - - 0 0 - 0.836 0.827 0.934 - - 0 - 0.00%
2022-01-11 0 0.930 0.920 1.040 0.930 0.960 28,000 26,600 0.9500 0.836 0.827 0.934 0.836 0.863 31,164 0.8536 -12.26%
2022-01-10 0 1.060 0.960 1.060 - - 0 0 - 0.952 0.863 0.952 - - 0 - 0.00%
2022-01-07 0 1.060 0.960 1.060 - - 0 0 - 0.952 0.863 0.952 - - 0 - 0.00%
2022-01-06 0 1.060 0.960 1.060 - - 0 0 - 0.952 0.863 0.952 - - 0 - 0.00%
2022-01-05 0 1.060 0.960 1.060 - - 0 0 - 0.952 0.863 0.952 - - 0 - 0.00%
2022-01-04 0 1.060 0.960 1.060 - - 0 0 - 0.952 0.863 0.952 - - 0 - -0.93%
2022-01-03 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-31 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-30 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-29 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-28 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-24 0 1.070 0.960 1.150 - - 0 0 - 0.961 0.863 1.033 - - 0 - 0.00%
2021-12-23 0 1.070 0.960 1.070 - - 0 0 - 0.961 0.863 0.961 - - 0 - 0.00%
2021-12-22 0 1.070 0.980 1.070 1.070 1.070 2,000 2,140 1.0700 0.961 0.881 0.961 0.961 0.961 2,226 0.9614 13.83%
2021-12-21 0 0.940 0.870 1.070 - - 0 0 - 0.845 0.782 0.961 - - 0 - 0.00%
2021-12-20 0 0.940 0.940 1.070 0.940 0.980 60,000 56,680 0.9447 0.845 0.845 0.961 0.845 0.881 66,779 0.8488 -14.55%
2021-12-17 0 1.100 0.980 1.100 - - 0 0 - 0.988 0.881 0.988 - - 0 - 0.00%
2021-12-16 0 1.100 0.980 1.100 - - 0 0 - 0.988 0.881 0.988 - - 0 - 0.00%
2021-12-15 0 1.100 0.980 1.100 1.100 1.100 22,000 24,200 1.1000 0.988 0.881 0.988 0.988 0.988 24,486 0.9883 0.00%
2021-12-14 0 1.100 0.980 1.100 - - 0 0 - 0.988 0.881 0.988 - - 0 - 0.00%
2021-12-13 0 1.100 0.980 1.100 - - 0 0 - 0.988 0.881 0.988 - - 0 - -0.90%
2021-12-10 0 1.110 1.000 1.110 - - 0 0 - 0.997 0.898 0.997 - - 0 - 0.00%
2021-12-09 0 1.110 1.020 1.110 1.010 1.200 40,000 41,240 1.0310 0.997 0.916 0.997 0.907 1.078 44,519 0.9263 0.91%
2021-12-08 0 1.100 1.000 1.100 0.970 1.190 14,000 15,080 1.0771 0.988 0.898 0.988 0.872 1.069 15,582 0.9678 0.00%
2021-12-07 0 1.100 0.970 1.100 1.100 1.100 2,000 2,200 1.1000 0.988 0.872 0.988 0.988 0.988 2,226 0.9883 13.40%
2021-12-06 0 0.970 0.970 1.130 0.960 0.960 12,000 11,860 0.9883 0.872 0.872 1.015 0.863 0.863 13,356 0.8880 -14.91%
2021-12-03 0 1.140 0.960 1.140 - - 0 0 - 1.024 0.863 1.024 - - 0 - 0.00%
2021-12-02 0 1.140 0.960 1.140 - - 0 0 - 1.024 0.863 1.024 - - 0 - 0.00%
2021-12-01 0 1.140 0.960 1.140 - - 0 0 - 1.024 0.863 1.024 - - 0 - 0.00%
2021-11-30 0 1.140 0.980 1.140 - - 0 0 - 1.024 0.881 1.024 - - 0 - 0.00%
2021-11-29 0 1.140 0.970 1.140 1.050 1.150 14,000 15,080 1.0771 1.024 0.872 1.024 0.943 1.033 15,582 0.9678 11.76%
2021-11-26 0 1.020 0.960 1.150 - - 0 0 - 0.916 0.863 1.033 - - 0 - 0.00%
2021-11-25 0 1.020 0.960 1.020 0.910 1.100 166,000 156,140 0.9406 0.916 0.863 0.916 0.818 0.988 184,755 0.8451 -10.53%
2021-11-24 0 1.140 0.710 1.140 1.150 1.150 2,000 2,300 1.1500 1.024 0.638 1.024 1.033 1.033 2,226 1.0333 8.57%
2021-11-23 0 1.050 0.950 1.200 1.050 1.350 6,000 7,200 1.2000 0.943 0.854 1.078 0.943 1.213 6,678 1.0782 -7.89%
2021-11-22 0 1.140 0.950 1.140 1.080 1.150 24,000 26,900 1.1208 1.024 0.854 1.024 0.970 1.033 26,712 1.0071 5.56%
2021-11-19 0 1.080 0.840 1.080 1.080 1.080 2,000 2,160 1.0800 0.970 0.755 0.970 0.970 0.970 2,226 0.9704 18.68%
2021-11-18 0 0.910 0.790 1.070 0.910 0.910 235,200 213,864 0.9093 0.818 0.710 0.961 0.818 0.818 261,773 0.8170 0.00%
2021-11-17 0 0.910 0.790 1.070 - - 0 0 - 0.818 0.710 0.961 - - 0 - 0.00%
2021-11-16 0 0.910 0.790 1.070 - - 0 0 - 0.818 0.710 0.961 - - 0 - 0.00%
2021-11-15 0 0.910 0.790 1.070 - - 0 0 - 0.818 0.710 0.961 - - 0 - 0.00%
2021-11-12 0 0.910 0.800 1.070 - - 0 0 - 0.818 0.719 0.961 - - 0 - 0.00%
2021-11-11 0 0.910 0.790 1.070 - - 0 0 - 0.818 0.710 0.961 - - 0 - 0.00%
2021-11-10 0 0.910 0.790 1.070 - - 0 0 - 0.818 0.710 0.961 - - 0 - 0.00%
2021-11-09 0 0.910 0.850 1.070 - - 0 0 - 0.818 0.764 0.961 - - 0 - 0.00%
2021-11-08 0 0.910 0.790 1.010 - - 0 0 - 0.818 0.710 0.907 - - 0 - 0.00%
2021-11-05 0 0.910 0.900 1.000 0.880 0.910 28,000 24,880 0.8886 0.818 0.809 0.898 0.791 0.818 31,164 0.7984 -9.90%
2021-11-04 0 1.010 0.550 1.010 1.010 1.010 4,000 4,040 1.0100 0.907 0.494 0.907 0.907 0.907 4,452 0.9075 0.00%
2021-11-03 0 1.010 0.880 1.010 - - 0 0 - 0.907 0.791 0.907 - - 0 - 0.00%
2021-11-02 0 1.010 0.890 1.150 1.000 1.010 46,000 46,020 1.0004 0.907 0.800 1.033 0.898 0.907 51,197 0.8989 2.02%
2021-11-01 0 0.990 0.880 0.990 0.990 0.990 2,000 1,980 0.9900 0.890 0.791 0.890 0.890 0.890 2,226 0.8895 0.00%
2021-10-29 0 0.990 0.880 1.150 - - 0 0 - 0.890 0.791 1.033 - - 0 - 0.00%
2021-10-28 0 0.990 0.880 1.150 - - 0 0 - 0.890 0.791 1.033 - - 0 - 0.00%
2021-10-27 0 0.990 0.880 1.000 - - 0 0 - 0.890 0.791 0.898 - - 0 - 0.00%
2021-10-26 0 0.990 0.890 0.990 0.990 0.990 4,000 3,960 0.9900 0.890 0.800 0.890 0.890 0.890 4,452 0.8895 -1.00%
2021-10-25 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-22 0 1.000 0.890 1.100 - - 30,000 27,000 0.9000 0.898 0.800 0.988 - - 33,389 0.8086 0.00%
2021-10-21 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-20 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-19 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-18 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-15 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-12 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-11 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-10-08 0 1.000 0.890 1.140 - - 30,000 27,000 0.9000 0.898 0.800 1.024 - - 33,389 0.8086 0.00%
2021-10-07 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-10-06 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-10-05 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-10-04 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-30 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-29 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-28 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-27 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-24 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-23 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-21 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-20 0 1.000 0.500 1.100 - - 0 0 - 0.898 0.449 0.988 - - 0 - 0.00%
2021-09-17 0 1.000 1.000 1.100 - - 0 0 - 0.898 0.898 0.988 - - 0 - 0.00%
2021-09-16 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-15 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-14 0 1.000 0.900 1.100 - - 0 0 - 0.898 0.809 0.988 - - 0 - 0.00%
2021-09-13 0 1.000 0.890 1.100 - - 0 0 - 0.898 0.800 0.988 - - 0 - 0.00%
2021-09-10 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-09 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-08 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-07 0 1.000 0.890 1.140 - - 0 0 - 0.898 0.800 1.024 - - 0 - 0.00%
2021-09-06 0 1.000 0.890 1.140 - - 58,000 52,200 0.9000 0.898 0.800 1.024 - - 64,553 0.8086 0.00%
2021-09-03 0 1.000 0.890 1.150 1.000 1.000 22,000 22,000 1.0000 0.898 0.800 1.033 0.898 0.898 24,486 0.8985 0.00%
2021-09-02 0 1.000 0.890 1.150 - - 0 0 - 0.898 0.800 1.033 - - 0 - 0.00%
2021-09-01 0 1.000 0.890 1.030 - - 0 0 - 0.898 0.800 0.925 - - 0 - 0.00%
2021-08-31 0 1.000 0.890 1.030 - - 0 0 - 0.898 0.800 0.925 - - 0 - 0.00%
2021-08-30 0 1.000 0.890 1.030 - - 0 0 - 0.898 0.800 0.925 - - 0 - 0.00%
2021-08-27 0 1.000 0.890 1.010 - - 0 0 - 0.898 0.800 0.907 - - 0 - 0.00%
2021-08-26 0 1.000 0.890 1.150 - - 0 0 - 0.898 0.800 1.033 - - 0 - 0.00%
2021-08-25 0 1.000 0.890 1.150 - - 0 0 - 0.898 0.800 1.033 - - 0 - 0.00%
2021-08-24 0 1.000 0.890 1.030 - - 0 0 - 0.898 0.800 0.925 - - 0 - 0.00%
2021-08-23 0 1.000 0.890 1.030 - - 2,000 2,000 1.0000 0.898 0.800 0.925 - - 2,226 0.8985 0.00%
2021-08-20 0 1.000 1.000 1.030 - - 0 0 - 0.898 0.898 0.925 - - 0 - 0.00%
2021-08-19 0 1.000 0.890 1.030 1.000 1.000 2,000 2,000 1.0000 0.898 0.800 0.925 0.898 0.898 2,226 0.8985 0.00%
2021-08-18 0 1.000 0.920 1.020 - - 0 0 - 0.898 0.827 0.916 - - 0 - 0.00%
2021-08-17 0 1.000 0.920 1.030 - - 0 0 - 0.898 0.827 0.925 - - 0 - 0.00%
2021-08-16 0 1.000 0.930 1.030 0.920 1.000 12,000 11,680 0.9733 0.898 0.836 0.925 0.827 0.898 13,356 0.8745 0.00%
2021-08-13 0 1.000 0.920 1.030 - - 0 0 - 0.898 0.827 0.925 - - 0 - 0.00%
2021-08-12 0 1.000 0.920 1.020 - - 0 0 - 0.898 0.827 0.916 - - 0 - 0.00%
2021-08-11 0 1.000 1.000 1.020 - - 0 0 - 0.898 0.898 0.916 - - 0 - 8.70%
2021-08-10 0 0.920 0.920 1.020 0.890 0.890 3,760 3,293 0.8758 0.827 0.827 0.916 0.800 0.800 4,185 0.7869 -9.80%
2021-08-09 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-08-06 0 1.020 0.890 1.020 - - 0 0 - 0.916 0.800 0.916 - - 0 - 0.00%
2021-08-05 0 1.020 0.890 1.020 1.030 1.030 30,000 30,900 1.0300 0.916 0.800 0.916 0.925 0.925 33,389 0.9254 0.00%
2021-08-04 0 1.020 0.890 1.100 - - 0 0 - 0.916 0.800 0.988 - - 0 - 0.00%
2021-08-03 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-08-02 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-30 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-29 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-28 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-27 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-26 0 1.020 0.890 1.030 - - 0 0 - 0.916 0.800 0.925 - - 0 - 0.00%
2021-07-23 0 1.020 0.930 1.100 - - 0 0 - 0.916 0.836 0.988 - - 0 - 0.00%
2021-07-22 0 1.020 0.930 1.020 - - 0 0 - 0.916 0.836 0.916 - - 0 - 0.00%
2021-07-21 0 1.020 0.940 1.020 - - 0 0 - 0.916 0.845 0.916 - - 0 - -0.97%
2021-07-20 0 1.030 0.930 1.030 - - 0 0 - 0.925 0.836 0.925 - - 0 - 0.00%
2021-07-19 0 1.030 0.930 1.030 - - 0 0 - 0.925 0.836 0.925 - - 0 - 0.00%
2021-07-16 0 1.030 0.930 1.030 - - 0 0 - 0.925 0.836 0.925 - - 0 - 0.00%
2021-07-15 0 1.030 0.930 1.030 - - 0 0 - 0.925 0.836 0.925 - - 0 - 0.00%
2021-07-14 0 1.030 1.030 1.150 1.020 1.030 10,000 10,260 1.0260 0.925 0.925 1.033 0.916 0.925 11,130 0.9218 0.98%
2021-07-13 0 1.020 0.930 1.020 - - 0 0 - 0.916 0.836 0.916 - - 0 - 0.00%
2021-07-12 0 1.020 0.930 1.030 1.000 1.020 24,000 24,400 1.0167 0.916 0.836 0.925 0.898 0.916 26,712 0.9135 2.00%
2021-07-09 0 1.000 0.930 1.030 - - 0 0 - 0.898 0.836 0.925 - - 0 - 0.00%
2021-07-08 0 1.000 1.000 1.040 - - 0 0 - 0.898 0.898 0.934 - - 0 - 0.00%
2021-07-07 0 1.000 0.930 1.040 - - 0 0 - 0.898 0.836 0.934 - - 0 - 0.00%
2021-07-06 0 1.000 0.930 1.030 - - 0 0 - 0.898 0.836 0.925 - - 0 - 0.00%
2021-07-05 0 1.000 0.950 1.050 - - 0 0 - 0.898 0.854 0.943 - - 0 - 0.00%
2021-07-02 0 1.000 0.950 1.030 - - 0 0 - 0.898 0.854 0.925 - - 0 - 0.00%
2021-06-30 0 1.000 0.950 1.060 - - 0 0 - 0.898 0.854 0.952 - - 0 - 0.00%
2021-06-29 0 1.000 0.930 1.030 - - 0 0 - 0.898 0.836 0.925 - - 0 - 0.00%
2021-06-28 0 1.000 - 1.060 - - 0 0 - 0.898 - 0.952 - - 0 - 0.00%
2021-06-25 0 1.000 1.000 1.060 - - 0 0 - 0.898 0.898 0.952 - - 0 - 0.00%
2021-06-24 0 1.000 1.000 1.030 - - 0 0 - 0.898 0.898 0.925 - - 0 - 0.00%
2021-06-23 0 1.000 1.000 1.030 - - 0 0 - 0.898 0.898 0.925 - - 0 - 0.00%
2021-06-22 0 1.000 1.000 1.050 1.000 1.000 10,000 10,000 1.0000 0.898 0.898 0.943 0.898 0.898 11,130 0.8985 -0.99%
2021-06-21 0 1.010 1.000 1.030 - - 0 0 - 0.907 0.898 0.925 - - 0 - 0.00%
2021-06-18 0 1.010 1.000 1.030 - - 0 0 - 0.907 0.898 0.925 - - 0 - 0.00%
2021-06-17 0 1.010 1.000 1.010 - - 0 0 - 0.907 0.898 0.907 - - 0 - -1.94%
2021-06-16 0 1.030 1.000 1.030 - - 0 0 - 0.925 0.898 0.925 - - 0 - 0.00%
2021-06-15 0 1.030 1.000 1.030 - - 0 0 - 0.925 0.898 0.925 - - 0 - -0.41%
2021-06-11 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 0.929 0.885 0.929 0.929 0.929 2,260 0.9292 0.00%
2021-06-10 0 1.050 1.000 1.050 1.030 1.050 12,000 12,500 1.0417 0.929 0.885 0.929 0.912 0.929 13,560 0.9218 0.00%
2021-06-09 0 1.050 1.020 1.050 1.050 1.170 14,000 15,380 1.0986 0.929 0.903 0.929 0.929 1.035 15,820 0.9722 1.94%
2021-06-08 0 1.030 1.000 1.030 - - 0 0 - 0.912 0.885 0.912 - - 0 - 0.00%
2021-06-07 0 1.030 1.000 1.040 - - 0 0 - 0.912 0.885 0.920 - - 0 - 0.00%
2021-06-04 0 1.030 1.000 1.030 1.030 1.030 2,000 2,060 1.0300 0.912 0.885 0.912 0.912 0.912 2,260 0.9115 0.00%
2021-06-03 0 1.030 1.000 1.050 1.020 1.030 12,000 12,320 1.0267 0.912 0.885 0.929 0.903 0.912 13,560 0.9086 0.00%
2021-06-02 0 1.030 1.000 1.030 - - 0 0 - 0.912 0.885 0.912 - - 0 - -0.96%
2021-06-01 0 1.040 1.020 1.040 1.070 1.070 2,000 2,140 1.0700 0.920 0.903 0.920 0.947 0.947 2,260 0.9469 1.96%
2021-05-31 0 1.020 1.000 1.020 1.020 1.030 6,000 6,140 1.0233 0.903 0.885 0.903 0.903 0.912 6,780 0.9056 -5.56%
2021-05-28 0 1.080 1.040 1.080 - - 0 0 - 0.956 0.920 0.956 - - 0 - 0.00%
2021-05-27 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-26 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-25 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-24 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-21 0 1.080 1.040 1.080 - - 0 0 - 0.956 0.920 0.956 - - 0 - 0.00%
2021-05-20 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-18 0 1.080 1.030 1.080 - - 0 0 - 0.956 0.912 0.956 - - 0 - 0.00%
2021-05-17 0 1.080 1.040 1.080 1.030 1.080 6,000 6,360 1.0600 0.956 0.920 0.956 0.912 0.956 6,780 0.9381 -0.92%
2021-05-14 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-13 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-12 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-11 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-10 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-07 0 1.090 1.030 1.090 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2021-05-06 0 1.090 1.040 1.100 1.030 1.090 10,000 10,420 1.0420 0.965 0.920 0.973 0.912 0.965 11,300 0.9221 -2.68%
2021-05-05 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-05-04 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-05-03 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-30 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-29 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-28 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-27 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-26 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-23 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-22 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-21 0 1.120 1.030 1.120 - - 0 0 - 0.991 0.912 0.991 - - 0 - 0.00%
2021-04-20 0 1.120 1.020 1.120 1.120 1.120 2,000 2,240 1.1200 0.991 0.903 0.991 0.991 0.991 2,260 0.9912 1.82%
2021-04-19 0 1.100 1.000 1.100 1.100 1.100 2,000 2,200 1.1000 0.973 0.885 0.973 0.973 0.973 2,260 0.9735 7.84%
2021-04-16 0 1.020 0.960 1.100 - - 0 0 - 0.903 0.850 0.973 - - 0 - 0.00%
2021-04-15 0 1.020 1.020 1.110 1.020 1.080 110,000 115,120 1.0465 0.903 0.903 0.982 0.903 0.956 124,298 0.9262 -13.56%
2021-04-14 0 1.180 1.060 1.180 1.180 1.180 2,000 2,360 1.1800 1.044 0.938 1.044 1.044 1.044 2,260 1.0443 0.00%
2021-04-13 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-04-12 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-04-09 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-04-08 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-04-07 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-04-01 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-31 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-30 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-29 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-26 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-25 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-24 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-23 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-22 0 1.180 1.070 1.180 - - 0 0 - 1.044 0.947 1.044 - - 0 - 0.00%
2021-03-19 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-18 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-17 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-16 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-15 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-12 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-11 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-10 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-09 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-08 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-05 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-04 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-03 0 1.180 1.060 1.180 - - 0 0 - 1.044 0.938 1.044 - - 0 - 0.00%
2021-03-02 0 1.180 1.060 1.180 1.180 1.180 10,000 11,800 1.1800 1.044 0.938 1.044 1.044 1.044 11,300 1.0443 0.00%
2021-03-01 0 1.180 1.060 1.180 1.180 1.180 94,000 110,920 1.1800 1.044 0.938 1.044 1.044 1.044 106,219 1.0443 -0.84%
2021-02-26 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - 0.00%
2021-02-25 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - 0.00%
2021-02-24 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - 0.00%
2021-02-23 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - 0.00%
2021-02-22 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - 0.00%
2021-02-19 0 1.190 1.060 1.190 - - 0 0 - 1.053 0.938 1.053 - - 0 - -0.83%
2021-02-18 0 1.200 1.050 1.200 1.050 1.210 170,000 183,160 1.0774 1.062 0.929 1.062 0.929 1.071 192,098 0.9535 10.09%
2021-02-17 0 1.090 1.050 1.090 - - 0 0 - 0.965 0.929 0.965 - - 0 - -0.91%
2021-02-16 0 1.100 1.030 1.140 - - 0 0 - 0.973 0.912 1.009 - - 0 - 0.00%
2021-02-11 0 1.100 1.030 1.140 - - 0 0 - 0.973 0.912 1.009 - - 0 - 0.00%
2021-02-10 0 1.100 1.030 1.140 - - 0 0 - 0.973 0.912 1.009 - - 0 - 0.00%
2021-02-09 0 1.100 1.030 1.140 - - 0 0 - 0.973 0.912 1.009 - - 0 - 0.00%
2021-02-08 0 1.100 1.030 1.140 - - 0 0 - 0.973 0.912 1.009 - - 0 - 0.00%
2021-02-05 0 1.100 1.030 1.140 1.090 1.100 50,000 54,700 1.0940 0.973 0.912 1.009 0.965 0.973 56,499 0.9682 1.85%
2021-02-04 0 1.080 1.030 1.140 1.080 1.080 8,000 8,640 1.0800 0.956 0.912 1.009 0.956 0.956 9,040 0.9558 0.00%
2021-02-03 0 1.080 1.030 1.140 - - 0 0 - 0.956 0.912 1.009 - - 0 - 0.00%
2021-02-02 0 1.080 1.030 1.140 - - 0 0 - 0.956 0.912 1.009 - - 0 - 0.00%
2021-02-01 0 1.080 1.030 1.080 1.080 1.080 10,000 10,800 1.0800 0.956 0.912 0.956 0.956 0.956 11,300 0.9558 0.00%
2021-01-29 0 1.080 1.030 1.140 - - 0 0 - 0.956 0.912 1.009 - - 0 - 0.00%
2021-01-28 0 1.080 1.030 1.100 - - 0 0 - 0.956 0.912 0.973 - - 0 - 0.00%
2021-01-27 0 1.080 1.030 1.250 1.080 1.080 10,000 10,800 1.0800 0.956 0.912 1.106 0.956 0.956 11,300 0.9558 0.00%
2021-01-26 0 1.080 1.030 1.150 - - 0 0 - 0.956 0.912 1.018 - - 0 - 0.00%
2021-01-25 0 1.080 1.030 1.230 - - 0 0 - 0.956 0.912 1.089 - - 0 - 0.00%
2021-01-22 0 1.080 1.030 1.190 - - 0 0 - 0.956 0.912 1.053 - - 0 - 0.00%
2021-01-21 0 1.080 1.080 1.250 - - 0 0 - 0.956 0.956 1.106 - - 0 - 0.93%
2021-01-20 0 1.070 1.070 - - - 0 0 - 0.947 0.947 - - - 0 - 3.88%
2021-01-19 0 1.030 1.030 1.240 - - 0 0 - 0.912 0.912 1.097 - - 0 - 0.00%
2021-01-18 0 1.030 1.030 1.140 1.010 1.060 100,000 102,700 1.0270 0.912 0.912 1.009 0.894 0.938 112,999 0.9089 -6.36%
2021-01-15 0 1.100 1.050 1.200 - - 0 0 - 0.973 0.929 1.062 - - 0 - 0.00%
2021-01-14 0 1.100 1.050 1.150 - - 0 0 - 0.973 0.929 1.018 - - 0 - 0.00%
2021-01-13 0 1.100 1.050 1.140 1.000 1.100 22,000 22,400 1.0182 0.973 0.929 1.009 0.885 0.973 24,860 0.9011 -4.35%
2021-01-12 0 1.150 1.030 1.150 1.010 1.150 22,000 23,320 1.0600 1.018 0.912 1.018 0.894 1.018 24,860 0.9381 0.88%
2021-01-11 0 1.140 1.100 1.140 1.140 1.140 6,000 6,840 1.1400 1.009 0.973 1.009 1.009 1.009 6,780 1.0089 14.00%
2021-01-08 0 1.000 1.000 1.100 1.000 1.100 40,000 42,000 1.0500 0.885 0.885 0.973 0.885 0.973 45,199 0.9292 -9.09%
2021-01-07 0 1.100 1.000 1.190 1.100 1.100 10,000 11,000 1.1000 0.973 0.885 1.053 0.973 0.973 11,300 0.9735 0.00%
2021-01-06 0 1.100 1.100 1.180 - - 0 0 - 0.973 0.973 1.044 - - 0 - 0.00%
2021-01-05 0 1.100 1.000 1.190 - - 0 0 - 0.973 0.885 1.053 - - 0 - 0.00%
2021-01-04 0 1.100 - 1.180 - - 0 0 - 0.973 - 1.044 - - 0 - 0.00%
2020-12-31 0 1.100 - 1.100 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2020-12-30 0 1.100 1.000 1.100 - - 0 0 - 0.973 0.885 0.973 - - 0 - 0.00%
2020-12-29 0 1.100 - 1.180 - - 0 0 - 0.973 - 1.044 - - 0 - 0.00%
2020-12-28 0 1.100 - 1.180 - - 0 0 - 0.973 - 1.044 - - 0 - 0.00%
2020-12-24 0 1.100 - 1.190 - - 0 0 - 0.973 - 1.053 - - 0 - 0.00%
2020-12-23 0 1.100 - 1.100 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2020-12-22 0 1.100 - 1.190 - - 0 0 - 0.973 - 1.053 - - 0 - 0.00%
2020-12-21 0 1.100 0.900 1.190 - - 0 0 - 0.973 0.796 1.053 - - 0 - 0.00%
2020-12-18 0 1.100 - 1.190 - - 0 0 - 0.973 - 1.053 - - 0 - 0.00%
2020-12-17 0 1.100 - 1.100 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2020-12-16 0 1.100 - 1.190 - - 0 0 - 0.973 - 1.053 - - 0 - 0.00%
2020-12-15 0 1.100 - 1.100 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2020-12-14 0 1.100 1.000 1.130 1.100 1.100 10,000 11,000 1.1000 0.973 0.885 1.000 0.973 0.973 11,300 0.9735 4.76%
2020-12-11 0 1.050 0.920 1.140 - - 0 0 - 0.929 0.814 1.009 - - 0 - 0.00%
2020-12-10 0 1.050 1.000 1.130 - - 0 0 - 0.929 0.885 1.000 - - 0 - 0.00%
2020-12-09 0 1.050 0.920 1.050 - - 0 0 - 0.929 0.814 0.929 - - 0 - 0.00%
2020-12-08 0 1.050 0.920 1.130 - - 0 0 - 0.929 0.814 1.000 - - 0 - 0.00%
2020-12-07 0 1.050 0.920 1.120 - - 0 0 - 0.929 0.814 0.991 - - 0 - 0.00%
2020-12-04 0 1.050 0.920 1.120 - - 0 0 - 0.929 0.814 0.991 - - 0 - 0.00%
2020-12-03 0 1.050 0.920 1.130 - - 0 0 - 0.929 0.814 1.000 - - 0 - 0.00%
2020-12-02 0 1.050 0.920 1.130 - - 0 0 - 0.929 0.814 1.000 - - 0 - 0.00%
2020-12-01 0 1.050 0.920 1.100 - - 0 0 - 0.929 0.814 0.973 - - 0 - 0.00%
2020-11-30 0 1.050 0.920 1.130 - - 0 0 - 0.929 0.814 1.000 - - 0 - 0.00%
2020-11-27 0 1.050 0.920 1.130 - - 0 0 - 0.929 0.814 1.000 - - 0 - 0.00%
2020-11-26 0 1.050 1.000 1.140 - - 0 0 - 0.929 0.885 1.009 - - 0 - 0.00%
2020-11-25 0 1.050 1.000 1.140 - - 0 0 - 0.929 0.885 1.009 - - 0 - 0.00%
2020-11-24 0 1.050 0.970 1.140 - - 0 0 - 0.929 0.858 1.009 - - 0 - 0.00%
2020-11-23 0 1.050 0.970 1.130 - - 0 0 - 0.929 0.858 1.000 - - 0 - 0.00%
2020-11-20 0 1.050 1.000 1.100 1.050 1.050 16,000 16,800 1.0500 0.929 0.885 0.973 0.929 0.929 18,080 0.9292 8.25%
2020-11-19 0 0.970 0.970 1.050 0.940 0.940 2,000 1,880 0.9400 0.858 0.858 0.929 0.832 0.832 2,260 0.8319 -7.62%
2020-11-18 0 1.050 0.960 1.090 0.900 1.050 27,200 25,316 0.9307 0.929 0.850 0.965 0.796 0.929 30,736 0.8237 -7.89%
2020-11-17 0 1.140 - 1.190 - - 0 0 - 1.009 - 1.053 - - 0 - 0.00%
2020-11-16 0 1.140 - 1.210 - - 0 0 - 1.009 - 1.071 - - 0 - 0.00%
2020-11-13 0 1.140 - 1.190 - - 0 0 - 1.009 - 1.053 - - 0 - 0.00%
2020-11-12 0 1.140 - 1.210 - - 0 0 - 1.009 - 1.071 - - 0 - 0.00%
2020-11-11 0 1.140 - 1.220 - - 0 0 - 1.009 - 1.080 - - 0 - 0.00%
2020-11-10 0 1.140 - 1.140 1.140 1.140 2,000 2,280 1.1400 1.009 - 1.009 1.009 1.009 2,260 1.0089 0.00%
2020-11-09 0 1.140 1.140 1.220 1.140 1.140 2,000 2,280 1.1400 1.009 1.009 1.080 1.009 1.009 2,260 1.0089 0.00%
2020-11-06 0 1.140 1.000 1.200 - - 0 0 - 1.009 0.885 1.062 - - 0 - 0.00%
2020-11-05 0 1.140 1.000 1.200 - - 0 0 - 1.009 0.885 1.062 - - 0 - 0.00%
2020-11-04 0 1.140 - 1.200 - - 0 0 - 1.009 - 1.062 - - 0 - 0.00%
2020-11-03 0 1.140 - 1.190 - - 0 0 - 1.009 - 1.053 - - 0 - 0.00%
2020-11-02 0 1.140 - 1.180 - - 0 0 - 1.009 - 1.044 - - 0 - 0.00%
2020-10-30 0 1.140 1.000 1.140 1.140 1.140 4,000 4,560 1.1400 1.009 0.885 1.009 1.009 1.009 4,520 1.0089 9.62%
2020-10-29 0 1.040 - 1.180 - - 0 0 - 0.920 - 1.044 - - 0 - 0.00%
2020-10-28 0 1.040 - 1.190 - - 0 0 - 0.920 - 1.053 - - 0 - 0.00%
2020-10-27 0 1.040 0.980 1.180 - - 0 0 - 0.920 0.867 1.044 - - 0 - 0.00%
2020-10-23 0 1.040 0.520 1.180 - - 0 0 - 0.920 0.460 1.044 - - 0 - 0.00%
2020-10-22 0 1.040 1.000 1.180 - - 0 0 - 0.920 0.885 1.044 - - 0 - 0.00%
2020-10-21 0 1.040 0.800 1.060 - - 0 0 - 0.920 0.708 0.938 - - 0 - 0.00%
2020-10-20 0 1.040 0.850 1.060 - - 0 0 - 0.920 0.752 0.938 - - 0 - 0.00%
2020-10-19 0 1.040 0.850 1.180 - - 0 0 - 0.920 0.752 1.044 - - 0 - 0.00%
2020-10-16 0 1.040 1.000 1.200 1.040 1.220 4,000 4,520 1.1300 0.920 0.885 1.062 0.920 1.080 4,520 1.0000 0.00%
2020-10-15 0 1.040 0.150 1.220 - - 0 0 - 0.920 0.133 1.080 - - 0 - 0.00%
2020-10-14 0 1.040 - 1.220 - - 0 0 - 0.920 - 1.080 - - 0 - 0.00%
2020-10-12 0 1.040 0.820 1.220 - - 0 0 - 0.920 0.726 1.080 - - 0 - 0.00%
2020-10-09 0 1.040 0.800 1.220 - - 0 0 - 0.920 0.708 1.080 - - 0 - 0.00%
2020-10-08 0 1.040 0.840 1.220 - - 0 0 - 0.920 0.743 1.080 - - 0 - 0.00%
2020-10-07 0 1.040 0.250 1.220 - - 0 0 - 0.920 0.221 1.080 - - 0 - 0.00%
2020-10-06 0 1.040 0.150 1.220 - - 0 0 - 0.920 0.133 1.080 - - 0 - 0.00%
2020-10-05 0 1.040 0.840 1.220 - - 0 0 - 0.920 0.743 1.080 - - 0 - 0.00%
2020-09-30 0 1.040 0.218 1.220 - - 0 0 - 0.920 0.193 1.080 - - 0 - 0.00%
2020-09-29 0 1.040 0.680 1.150 - - 0 0 - 0.920 0.602 1.018 - - 0 - 0.00%
2020-09-28 0 1.040 0.830 1.200 - - 0 0 - 0.920 0.735 1.062 - - 0 - 0.00%
2020-09-25 0 1.040 0.500 1.130 - - 0 0 - 0.920 0.442 1.000 - - 0 - 0.00%
2020-09-24 0 1.040 0.150 1.150 - - 0 0 - 0.920 0.133 1.018 - - 0 - 0.00%
2020-09-23 0 1.040 0.950 1.150 - - 0 0 - 0.920 0.841 1.018 - - 0 - 0.00%
2020-09-22 0 1.040 0.150 1.150 - - 0 0 - 0.920 0.133 1.018 - - 0 - 0.00%
2020-09-21 0 1.040 0.510 1.150 - - 0 0 - 0.920 0.451 1.018 - - 0 - 0.00%
2020-09-18 0 1.040 0.840 1.150 - - 0 0 - 0.920 0.743 1.018 - - 0 - 0.00%
2020-09-17 0 1.040 1.040 1.150 - - 0 0 - 0.920 0.920 1.018 - - 0 - 2.97%
2020-09-16 0 1.010 0.150 1.150 - - 0 0 - 0.894 0.133 1.018 - - 0 - 0.00%
2020-09-15 0 1.010 0.150 1.150 - - 0 0 - 0.894 0.133 1.018 - - 0 - 0.00%
2020-09-14 0 1.010 0.150 1.150 - - 0 0 - 0.894 0.133 1.018 - - 0 - 0.00%
2020-09-11 0 1.010 0.970 1.150 - - 0 0 - 0.894 0.858 1.018 - - 0 - 0.00%
2020-09-10 0 1.010 0.960 1.150 - - 0 0 - 0.894 0.850 1.018 - - 0 - 0.00%
2020-09-09 0 1.010 0.970 1.150 - - 0 0 - 0.894 0.858 1.018 - - 0 - 0.00%
2020-09-08 0 1.010 0.960 1.180 - - 0 0 - 0.894 0.850 1.044 - - 0 - 0.00%
2020-09-07 0 1.010 0.960 1.180 1.010 1.010 20,000 20,200 1.0100 0.894 0.850 1.044 0.894 0.894 22,600 0.8938 0.00%
2020-09-04 0 1.010 1.010 1.180 - - 0 0 - 0.894 0.894 1.044 - - 0 - 0.00%
2020-09-03 0 1.010 1.010 1.180 - - 0 0 - 0.894 0.894 1.044 - - 0 - 0.00%
2020-09-02 0 1.010 1.010 1.180 - - 0 0 - 0.894 0.894 1.044 - - 0 - 0.00%
2020-09-01 0 1.010 1.010 1.220 1.000 1.000 4,000 4,000 1.0000 0.894 0.894 1.080 0.885 0.885 4,520 0.8850 -9.01%
2020-08-31 0 1.110 1.110 1.240 - - 0 0 - 0.982 0.982 1.097 - - 0 - 0.00%
2020-08-28 0 1.110 1.000 1.250 - - 0 0 - 0.982 0.885 1.106 - - 0 - 0.00%
2020-08-27 0 1.110 1.000 1.250 - - 0 0 - 0.982 0.885 1.106 - - 0 - 0.00%
2020-08-26 0 1.110 1.040 1.200 - - 0 0 - 0.982 0.920 1.062 - - 0 - 0.00%
2020-08-25 0 1.110 1.110 1.250 1.100 1.100 6,000 6,600 1.1000 0.982 0.982 1.106 0.973 0.973 6,780 0.9735 -11.20%
2020-08-24 0 1.250 1.050 1.250 - - 0 0 - 1.106 0.929 1.106 - - 0 - 0.00%
2020-08-21 0 1.250 1.100 1.250 - - 0 0 - 1.106 0.973 1.106 - - 0 - 0.00%
2020-08-20 0 1.250 1.010 1.250 - - 0 0 - 1.106 0.894 1.106 - - 0 - 0.00%
2020-08-19 0 1.250 - 1.250 - - 0 0 - 1.106 - 1.106 - - 0 - 0.00%
2020-08-18 0 1.250 1.150 1.250 1.280 1.280 2,000 2,560 1.2800 1.106 1.018 1.106 1.133 1.133 2,260 1.1328 -3.10%
2020-08-17 0 1.290 1.110 1.290 1.100 1.310 142,000 157,000 1.1056 1.142 0.982 1.142 0.973 1.159 160,458 0.9784 12.17%
2020-08-14 0 1.150 1.100 1.150 - - 0 0 - 1.018 0.973 1.018 - - 0 - 0.00%
2020-08-13 0 1.150 1.060 1.150 - - 0 0 - 1.018 0.938 1.018 - - 0 - 0.00%
2020-08-12 0 1.150 1.060 1.150 1.060 1.200 30,000 33,000 1.1000 1.018 0.938 1.018 0.938 1.062 33,900 0.9735 -3.36%
2020-08-11 0 1.190 1.010 1.200 1.190 1.190 30,000 35,700 1.1900 1.053 0.894 1.062 1.053 1.053 33,900 1.0531 -0.83%
2020-08-10 0 1.200 1.040 1.300 - - 0 0 - 1.062 0.920 1.150 - - 0 - 0.00%
2020-08-07 0 1.200 1.000 1.200 - - 0 0 - 1.062 0.885 1.062 - - 0 - 0.00%
2020-08-06 0 1.200 1.050 1.200 - - 0 0 - 1.062 0.929 1.062 - - 0 - 0.00%
2020-08-05 0 1.200 1.050 1.280 - - 0 0 - 1.062 0.929 1.133 - - 0 - 0.00%
2020-08-04 0 1.200 1.010 1.200 - - 0 0 - 1.062 0.894 1.062 - - 0 - 0.00%
2020-08-03 0 1.200 1.000 1.200 - - 0 0 - 1.062 0.885 1.062 - - 0 - 0.00%
2020-07-31 0 1.200 1.000 1.300 - - 0 0 - 1.062 0.885 1.150 - - 0 - 0.00%
2020-07-30 0 1.200 1.000 1.300 - - 0 0 - 1.062 0.885 1.150 - - 0 - 0.00%
2020-07-29 0 1.200 1.020 1.180 1.000 1.200 132,000 144,600 1.0955 1.062 0.903 1.044 0.885 1.062 149,158 0.9694 9.09%
2020-07-28 0 1.100 1.000 1.100 - - 0 0 - 0.973 0.885 0.973 - - 0 - 0.00%
2020-07-27 0 1.100 0.860 1.100 - - 0 0 - 0.973 0.761 0.973 - - 0 - 0.00%
2020-07-24 0 1.100 1.000 1.200 - - 0 0 - 0.973 0.885 1.062 - - 0 - 0.00%
2020-07-23 0 1.100 1.000 1.100 1.100 1.100 6,000 6,600 1.1000 0.973 0.885 0.973 0.973 0.973 6,780 0.9735 0.00%
2020-07-22 0 1.100 0.860 1.100 - - 0 0 - 0.973 0.761 0.973 - - 0 - 0.00%
2020-07-21 0 1.100 0.860 1.100 - - 0 0 - 0.973 0.761 0.973 - - 0 - 0.00%
2020-07-20 0 1.100 0.860 1.100 1.100 1.100 10,000 11,000 1.1000 0.973 0.761 0.973 0.973 0.973 11,300 0.9735 0.00%
2020-07-17 0 1.100 0.860 1.100 - - 0 0 - 0.973 0.761 0.973 - - 0 - 0.00%
2020-07-16 0 1.100 0.850 1.100 1.100 1.100 38,000 41,800 1.1000 0.973 0.752 0.973 0.973 0.973 42,939 0.9735 0.00%
2020-07-15 0 1.100 0.850 1.100 1.100 1.100 20,000 22,000 1.1000 0.973 0.752 0.973 0.973 0.973 22,600 0.9735 0.00%
2020-07-14 0 1.100 0.850 1.100 1.100 1.100 28,000 30,800 1.1000 0.973 0.752 0.973 0.973 0.973 31,640 0.9735 0.00%
2020-07-13 0 1.100 1.100 1.200 - - 0 0 - 0.973 0.973 1.062 - - 0 - 0.00%
2020-07-10 0 1.100 1.100 1.200 1.100 1.100 24,000 26,400 1.1000 0.973 0.973 1.062 0.973 0.973 27,120 0.9735 0.00%
2020-07-09 0 1.100 0.900 1.200 - - 0 0 - 0.973 0.796 1.062 - - 0 - 0.00%
2020-07-08 0 1.100 0.780 1.170 - - 0 0 - 0.973 0.690 1.035 - - 0 - 0.00%
2020-07-07 0 1.100 0.720 1.200 - - 0 0 - 0.973 0.637 1.062 - - 0 - 0.00%
2020-07-06 0 1.100 1.100 - 1.050 1.100 200,000 213,420 1.0671 0.973 0.973 - 0.929 0.973 225,997 0.9443 3.77%
2020-07-03 0 1.060 0.720 1.090 1.060 1.060 20,000 21,200 1.0600 0.938 0.637 0.965 0.938 0.938 22,600 0.9381 0.95%
2020-07-02 0 1.050 0.780 1.050 - - 0 0 - 0.929 0.690 0.929 - - 0 - 0.00%
2020-06-30 0 1.050 0.750 1.050 - - 0 0 - 0.929 0.664 0.929 - - 0 - 0.00%
2020-06-29 0 1.050 0.750 1.060 - - 0 0 - 0.929 0.664 0.938 - - 0 - 0.00%
2020-06-26 0 1.050 0.760 1.100 - - 0 0 - 0.929 0.673 0.973 - - 0 - 0.00%
2020-06-24 0 1.050 0.760 1.100 - - 0 0 - 0.929 0.673 0.973 - - 0 - 0.00%
2020-06-23 0 1.050 0.780 1.050 - - 0 0 - 0.929 0.690 0.929 - - 0 - -3.67%
2020-06-22 0 1.090 0.800 1.100 - - 0 0 - 0.965 0.708 0.973 - - 0 - 0.00%
2020-06-19 0 1.090 0.720 1.090 1.090 1.090 6,000 6,540 1.0900 0.965 0.637 0.965 0.965 0.965 6,780 0.9646 0.00%
2020-06-18 0 1.090 0.850 1.090 1.100 1.100 10,000 11,000 1.1000 0.965 0.752 0.965 0.973 0.973 11,300 0.9735 7.92%
2020-06-17 0 1.010 0.720 1.010 1.010 1.010 2,000 2,020 1.0100 0.894 0.637 0.894 0.894 0.894 2,260 0.8938 0.00%
2020-06-16 0 1.010 0.720 1.040 - - 0 0 - 0.894 0.637 0.920 - - 0 - 0.00%
2020-06-15 0 1.010 0.720 1.010 - - 0 0 - 0.894 0.637 0.894 - - 0 - -0.98%
2020-06-12 0 1.020 0.780 1.020 - - 0 0 - 0.903 0.690 0.903 - - 0 - -1.92%
2020-06-11 0 1.040 0.890 1.050 1.040 1.040 4,000 4,160 1.0400 0.920 0.788 0.929 0.920 0.920 4,520 0.9204 0.00%
2020-06-10 0 1.040 0.810 1.040 - - 0 0 - 0.920 0.717 0.920 - - 0 - -2.80%
2020-06-09 0 1.070 0.920 1.070 0.820 1.120 280,000 298,480 1.0660 0.947 0.814 0.947 0.726 0.991 316,396 0.9434 37.92%
2020-06-08 0 0.790 0.710 0.790 - - 0 0 - 0.687 0.617 0.687 - - 0 - 0.00%
2020-06-05 0 0.790 0.790 0.810 0.720 0.790 14,000 10,240 0.7314 0.687 0.687 0.704 0.626 0.687 16,109 0.6357 0.00%
2020-06-04 0 0.790 0.710 0.790 0.830 0.830 6,000 4,980 0.8300 0.687 0.617 0.687 0.721 0.721 6,904 0.7213 11.27%
2020-06-03 0 0.710 0.700 0.820 0.710 0.710 10,000 7,100 0.7100 0.617 0.608 0.713 0.617 0.617 11,507 0.6170 0.00%
2020-06-02 0 0.710 0.710 0.830 - - 0 0 - 0.617 0.617 0.721 - - 0 - 1.43%
2020-06-01 0 0.700 0.690 0.750 - - 0 0 - 0.608 0.600 0.652 - - 0 - 0.00%
2020-05-29 0 0.700 0.680 0.820 - - 0 0 - 0.608 0.591 0.713 - - 0 - 0.00%
2020-05-28 0 0.700 0.700 0.800 0.700 0.700 14,000 9,800 0.7000 0.608 0.608 0.695 0.608 0.608 16,109 0.6083 -10.26%
2020-05-27 0 0.780 0.700 0.820 - - 0 0 - 0.678 0.608 0.713 - - 0 - 0.00%
2020-05-26 0 0.780 0.700 0.800 - - 0 0 - 0.678 0.608 0.695 - - 0 - 0.00%
2020-05-25 0 0.780 0.700 0.830 - - 0 0 - 0.678 0.608 0.721 - - 0 - 0.00%
2020-05-22 0 0.780 0.780 0.950 0.710 0.780 12,000 8,880 0.7400 0.678 0.678 0.826 0.617 0.678 13,808 0.6431 -4.88%
2020-05-21 0 0.820 0.730 0.980 0.820 0.830 28,000 23,140 0.8264 0.713 0.634 0.852 0.713 0.721 32,219 0.7182 0.00%
2020-05-20 0 0.820 0.730 0.980 0.820 0.820 10,000 8,200 0.8200 0.713 0.634 0.852 0.713 0.713 11,507 0.7126 2.50%
2020-05-19 0 0.800 0.730 0.850 0.800 0.800 14,000 11,200 0.8000 0.695 0.634 0.739 0.695 0.695 16,109 0.6952 0.00%
2020-05-18 0 0.800 0.800 0.880 - - 0 0 - 0.695 0.695 0.765 - - 0 - 0.00%
2020-05-15 0 0.800 0.800 0.880 - - 0 0 - 0.695 0.695 0.765 - - 0 - 0.00%
2020-05-14 0 0.800 0.800 0.920 - - 0 0 - 0.695 0.695 0.800 - - 0 - 0.00%
2020-05-13 0 0.800 0.800 0.950 - - 0 0 - 0.695 0.695 0.826 - - 0 - 0.00%
2020-05-12 0 0.800 0.730 0.980 - - 0 0 - 0.695 0.634 0.852 - - 0 - 0.00%
2020-05-11 0 0.800 0.730 0.970 - - 0 0 - 0.695 0.634 0.843 - - 0 - 0.00%
2020-05-08 0 0.800 0.800 0.980 - - 0 0 - 0.695 0.695 0.852 - - 0 - 0.00%
2020-05-07 0 0.800 0.730 0.980 - - 0 0 - 0.695 0.634 0.852 - - 0 - 0.00%
2020-05-06 0 0.800 0.730 0.980 - - 0 0 - 0.695 0.634 0.852 - - 0 - 0.00%
2020-05-05 0 0.800 0.730 0.980 - - 0 0 - 0.695 0.634 0.852 - - 0 - 0.00%
2020-05-04 0 0.800 0.800 0.980 - - 0 0 - 0.695 0.695 0.852 - - 0 - 0.00%
2020-04-29 0 0.800 0.800 0.980 - - 0 0 - 0.695 0.695 0.852 - - 0 - 0.00%
2020-04-28 0 0.800 0.730 1.000 0.800 0.800 10,000 8,000 0.8000 0.695 0.634 0.869 0.695 0.695 11,507 0.6952 -4.76%
2020-04-27 0 0.840 0.720 0.840 - - 0 0 - 0.730 0.626 0.730 - - 0 - 0.00%
2020-04-24 0 0.840 0.720 0.840 - - 0 0 - 0.730 0.626 0.730 - - 0 - 0.00%
2020-04-23 0 0.840 0.740 0.840 - - 0 0 - 0.730 0.643 0.730 - - 0 - 0.00%
2020-04-22 0 0.840 0.740 0.840 0.840 0.850 14,000 11,860 0.8471 0.730 0.643 0.730 0.730 0.739 16,109 0.7362 -2.33%
2020-04-21 0 0.860 0.740 1.060 - - 0 0 - 0.747 0.643 0.921 - - 0 - 0.00%
2020-04-20 0 0.860 0.740 1.060 - - 0 0 - 0.747 0.643 0.921 - - 0 - 0.00%
2020-04-17 0 0.860 0.760 0.860 - - 0 0 - 0.747 0.660 0.747 - - 0 - -2.27%
2020-04-16 0 0.880 0.760 1.080 - - 0 0 - 0.765 0.660 0.939 - - 0 - 0.00%
2020-04-15 0 0.880 0.760 1.070 - - 0 0 - 0.765 0.660 0.930 - - 0 - 0.00%
2020-04-14 0 0.880 0.770 0.880 - - 0 0 - 0.765 0.669 0.765 - - 0 - -1.12%
2020-04-09 0 0.890 0.860 0.890 0.890 0.890 12,000 10,680 0.8900 0.773 0.747 0.773 0.773 0.773 13,808 0.7735 -1.11%
2020-04-08 0 0.900 0.790 0.900 0.790 0.910 30,000 24,900 0.8300 0.782 0.687 0.782 0.687 0.791 34,520 0.7213 1.12%
2020-04-07 0 0.890 0.780 0.890 - - 0 0 - 0.773 0.678 0.773 - - 0 - 0.00%
2020-04-06 0 0.890 0.890 0.990 - - 0 0 - 0.773 0.773 0.860 - - 0 - 0.00%
2020-04-03 0 0.890 0.820 0.930 0.890 0.960 126,000 112,480 0.8927 0.773 0.713 0.808 0.773 0.834 144,984 0.7758 14.10%
2020-04-02 0 0.780 0.780 0.930 0.770 0.770 20,000 15,400 0.7700 0.678 0.678 0.808 0.669 0.669 23,013 0.6692 2.63%
2020-04-01 0 0.760 0.700 0.930 - - 0 0 - 0.660 0.608 0.808 - - 0 - 0.00%
2020-03-31 0 0.760 0.760 0.850 0.750 0.750 10,000 7,500 0.7500 0.660 0.660 0.739 0.652 0.652 11,507 0.6518 -5.00%
2020-03-30 0 0.800 0.750 0.890 0.800 0.810 112,000 90,140 0.8048 0.695 0.652 0.773 0.695 0.704 128,875 0.6994 -9.09%
2020-03-27 0 0.880 0.830 1.050 - - 0 0 - 0.765 0.721 0.913 - - 0 - 0.00%
2020-03-26 0 0.880 0.880 0.950 0.800 0.870 50,000 42,820 0.8564 0.765 0.765 0.826 0.695 0.756 57,533 0.7443 -6.38%
2020-03-25 0 0.940 0.850 0.940 - - 0 0 - 0.817 0.739 0.817 - - 0 - -1.05%
2020-03-24 0 0.950 0.860 0.950 - - 2,000 1,700 0.8500 0.826 0.747 0.826 - - 2,301 0.7387 -3.06%
2020-03-23 0 0.980 0.850 1.190 0.980 0.980 20,000 19,600 0.9800 0.852 0.739 1.034 0.852 0.852 23,013 0.8517 -2.00%
2020-03-20 0 1.000 0.850 1.000 - - 0 0 - 0.869 0.739 0.869 - - 0 - 0.00%
2020-03-19 0 1.000 0.850 1.000 - - 0 0 - 0.869 0.739 0.869 - - 0 - 0.00%
2020-03-18 0 1.000 1.000 1.050 1.000 1.220 210,000 232,880 1.1090 0.869 0.869 0.913 0.869 1.060 241,640 0.9637 -16.67%
2020-03-17 0 1.200 1.150 1.160 1.050 1.900 724,000 969,600 1.3392 1.043 0.999 1.008 0.913 1.651 833,084 1.1639 33.33%
2020-03-16 0 0.900 0.850 0.950 0.900 0.900 10,000 9,000 0.9000 0.782 0.739 0.826 0.782 0.782 11,507 0.7822 -6.25%
2020-03-13 0 0.960 0.900 0.970 - - 0 0 - 0.834 0.782 0.843 - - 0 - 0.00%
2020-03-12 0 0.960 0.900 0.970 0.960 0.960 10,000 9,600 0.9600 0.834 0.782 0.843 0.834 0.834 11,507 0.8343 -4.00%
2020-03-11 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2020-03-10 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2020-03-09 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2020-03-06 0 1.000 0.980 1.000 - - 0 0 - 0.869 0.852 0.869 - - 0 - 0.00%
2020-03-05 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-03-04 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-03-03 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-03-02 0 1.000 0.980 1.000 - - 0 0 - 0.869 0.852 0.869 - - 0 - 0.00%
2020-02-28 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-27 0 1.000 0.950 1.000 - - 0 0 - 0.869 0.826 0.869 - - 0 - 0.00%
2020-02-26 0 1.000 0.900 1.100 1.000 1.000 10,000 10,000 1.0000 0.869 0.782 0.956 0.869 0.869 11,507 0.8691 0.00%
2020-02-25 0 1.000 0.910 1.050 - - 0 0 - 0.869 0.791 0.913 - - 0 - 0.00%
2020-02-24 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-21 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-20 0 1.000 0.900 1.400 - - 0 0 - 0.869 0.782 1.217 - - 0 - 0.00%
2020-02-19 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-18 0 1.000 1.000 1.100 - - 0 0 - 0.869 0.869 0.956 - - 0 - 0.00%
2020-02-17 0 1.000 1.000 1.100 - - 0 0 - 0.869 0.869 0.956 - - 0 - 0.00%
2020-02-14 0 1.000 1.000 1.100 - - 0 0 - 0.869 0.869 0.956 - - 0 - 0.00%
2020-02-13 0 1.000 0.950 1.100 - - 0 0 - 0.869 0.826 0.956 - - 0 - 0.00%
2020-02-12 0 1.000 1.000 1.030 1.000 1.000 130,000 130,000 1.0000 0.869 0.869 0.895 0.869 0.869 149,587 0.8691 0.00%
2020-02-11 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-10 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-07 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-06 0 1.000 0.900 1.100 - - 0 0 - 0.869 0.782 0.956 - - 0 - 0.00%
2020-02-05 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2020-02-04 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 0.869 0.826 0.869 0.869 0.869 11,507 0.8691 0.00%
2020-02-03 0 1.000 0.950 1.000 1.000 1.000 12,000 12,000 1.0000 0.869 0.826 0.869 0.869 0.869 13,808 0.8691 -10.71%
2020-01-31 0 1.120 1.000 1.120 - - 0 0 - 0.973 0.869 0.973 - - 0 - 0.00%
2020-01-30 0 1.120 1.000 1.300 - - 0 0 - 0.973 0.869 1.130 - - 0 - 0.00%
2020-01-29 0 1.120 1.000 1.120 - - 0 0 - 0.973 0.869 0.973 - - 0 - 0.00%
2020-01-24 0 1.120 0.370 1.120 - - 0 0 - 0.973 0.322 0.973 - - 0 - 0.00%
2020-01-23 0 1.120 0.400 1.120 1.120 1.130 20,000 22,500 1.1250 0.973 0.348 0.973 0.973 0.982 23,013 0.9777 -0.88%
2020-01-22 0 1.130 1.130 1.300 - - 0 0 - 0.982 0.982 1.130 - - 0 - 0.00%
2020-01-21 0 1.130 1.100 1.300 - - 0 0 - 0.982 0.956 1.130 - - 0 - 0.00%
2020-01-20 0 1.130 1.100 1.290 - - 0 0 - 0.982 0.956 1.121 - - 0 - 0.00%
2020-01-17 0 1.130 1.100 1.300 - - 2,000 2,600 1.3000 0.982 0.956 1.130 - - 2,301 1.1298 0.00%
2020-01-16 0 1.130 1.100 1.300 - - 0 0 - 0.982 0.956 1.130 - - 0 - 0.00%
2020-01-15 0 1.130 1.100 1.300 - - 0 0 - 0.982 0.956 1.130 - - 0 - 0.00%
2020-01-14 0 1.130 1.100 1.450 - - 0 0 - 0.982 0.956 1.260 - - 0 - 0.00%
2020-01-13 0 1.130 - 1.300 - - 0 0 - 0.982 - 1.130 - - 0 - 0.00%
2020-01-10 0 1.130 - - - - 0 0 - 0.982 - - - - 0 - 0.00%
2020-01-09 0 1.130 1.100 1.350 - - 0 0 - 0.982 0.956 1.173 - - 0 - 0.00%
2020-01-08 0 1.130 1.100 1.300 - - 0 0 - 0.982 0.956 1.130 - - 0 - 0.00%
2020-01-07 0 1.130 1.130 1.300 - - 0 0 - 0.982 0.982 1.130 - - 0 - 0.00%
2020-01-06 0 1.130 1.100 1.300 - - 0 0 - 0.982 0.956 1.130 - - 0 - 0.00%
2020-01-03 0 1.130 1.100 1.350 - - 0 0 - 0.982 0.956 1.173 - - 0 - 0.00%
2020-01-02 0 1.130 1.000 - 1.130 1.130 8,000 9,040 1.1300 0.982 0.869 - 0.982 0.982 9,205 0.9820 0.00%
2019-12-31 0 1.130 1.120 1.130 1.130 1.130 18,000 20,340 1.1300 0.982 0.973 0.982 0.982 0.982 20,712 0.9820 0.89%
2019-12-30 0 1.120 1.010 1.350 - - 0 0 - 0.973 0.878 1.173 - - 0 - 0.00%
2019-12-27 0 1.120 1.100 1.130 1.050 1.120 12,000 12,740 1.0617 0.973 0.956 0.982 0.913 0.973 13,808 0.9227 0.00%
2019-12-24 0 1.120 1.120 1.130 0.810 1.140 56,000 57,760 1.0314 0.973 0.973 0.982 0.704 0.991 64,437 0.8964 -13.85%
2019-12-23 0 1.300 - 1.300 - - 0 0 - 1.130 - 1.130 - - 0 - -3.70%
2019-12-20 0 1.350 0.830 1.400 - - 0 0 - 1.173 0.721 1.217 - - 0 - 0.00%
2019-12-19 0 1.350 0.900 1.400 - - 0 0 - 1.173 0.782 1.217 - - 0 - 0.00%
2019-12-18 0 1.350 0.900 1.400 - - 0 0 - 1.173 0.782 1.217 - - 0 - 0.00%
2019-12-17 0 1.350 1.250 1.350 1.350 1.350 10,000 13,500 1.3500 1.173 1.086 1.173 1.173 1.173 11,507 1.1732 -3.57%
2019-12-16 0 1.400 1.360 1.410 1.190 1.680 206,000 280,200 1.3602 1.217 1.182 1.225 1.034 1.460 237,038 1.1821 -17.16%
2019-12-13 0 1.690 0.900 1.690 1.000 1.690 46,000 48,760 1.0600 1.469 0.782 1.469 0.869 1.469 52,931 0.9212 69.00%
2019-12-12 0 1.000 0.900 - - - 0 0 - 0.869 0.782 - - - 0 - 0.00%
2019-12-11 0 1.000 0.900 - - - 0 0 - 0.869 0.782 - - - 0 - 0.00%
2019-12-10 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2019-12-09 0 1.000 0.900 1.000 - - 0 0 - 0.869 0.782 0.869 - - 0 - 0.00%
2019-12-06 0 1.000 0.900 1.000 1.000 1.000 18,000 18,000 1.0000 0.869 0.782 0.869 0.869 0.869 20,712 0.8691 0.00%
2019-12-05 0 1.000 0.900 1.000 1.000 1.000 70,000 70,000 1.0000 0.869 0.782 0.869 0.869 0.869 80,547 0.8691 0.00%
2019-12-04 0 1.000 0.900 1.000 1.000 1.000 34,000 34,000 1.0000 0.869 0.782 0.869 0.869 0.869 39,123 0.8691 0.00%
2019-12-03 0 1.000 0.700 1.000 - - 0 0 - 0.869 0.608 0.869 - - 0 - 0.00%
2019-12-02 0 1.000 0.800 1.000 1.000 1.000 21,600 21,280 0.9852 0.869 0.695 0.869 0.869 0.869 24,854 0.8562 -9.09%
2019-11-29 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.956 0.956 - 0.956 0.956 11,507 0.9560 0.92%
2019-11-28 0 1.090 0.510 - - - 0 0 - 0.947 0.443 - - - 0 - 0.00%
2019-11-27 0 1.090 1.000 - - - 0 0 - 0.947 0.869 - - - 0 - 0.00%
2019-11-26 0 1.090 - 1.500 - - 0 0 - 0.947 - 1.304 - - 0 - 0.00%
2019-11-25 0 1.090 0.900 - - - 0 0 - 0.947 0.782 - - - 0 - 0.00%
2019-11-22 0 1.090 0.900 1.460 - - 0 0 - 0.947 0.782 1.269 - - 0 - 0.00%
2019-11-21 0 1.090 - 1.140 - - 0 0 - 0.947 - 0.991 - - 0 - 0.00%
2019-11-20 0 1.090 0.900 1.130 - - 4,000 4,360 1.0900 0.947 0.782 0.982 - - 4,603 0.9473 0.00%
2019-11-19 0 1.090 1.000 1.140 - - 0 0 - 0.947 0.869 0.991 - - 0 - 0.00%
2019-11-18 0 1.090 - 1.460 - - 0 0 - 0.947 - 1.269 - - 0 - 0.00%
2019-11-15 0 1.090 0.950 1.150 - - 0 0 - 0.947 0.826 0.999 - - 0 - 0.00%
2019-11-14 0 1.090 0.950 1.150 - - 0 0 - 0.947 0.826 0.999 - - 0 - 0.00%
2019-11-13 0 1.090 1.090 1.210 - - 0 0 - 0.947 0.947 1.052 - - 0 - 0.00%
2019-11-12 0 1.090 1.000 1.090 - - 0 0 - 0.947 0.869 0.947 - - 0 - 0.00%
2019-11-11 0 1.090 1.000 1.090 1.090 1.090 20,000 21,800 1.0900 0.947 0.869 0.947 0.947 0.947 23,013 0.9473 0.00%
2019-11-08 0 1.090 1.090 1.150 1.090 1.090 12,000 13,680 1.1400 0.947 0.947 0.999 0.947 0.947 13,808 0.9907 -5.22%
2019-11-07 0 1.150 1.090 1.150 - - 0 0 - 0.999 0.947 0.999 - - 0 - -2.54%
2019-11-06 0 1.180 1.100 1.180 - - 0 0 - 1.025 0.956 1.025 - - 0 - 0.00%
2019-11-05 0 1.180 1.100 1.200 - - 0 0 - 1.025 0.956 1.043 - - 0 - 0.00%
2019-11-04 0 1.180 1.090 1.180 - - 400 420 1.0500 1.025 0.947 1.025 - - 460 0.9125 -5.60%
2019-11-01 0 1.250 1.090 1.250 1.250 1.250 14,000 17,500 1.2500 1.086 0.947 1.086 1.086 1.086 16,109 1.0863 0.00%
2019-10-31 0 1.250 1.090 1.250 - - 0 0 - 1.086 0.947 1.086 - - 0 - 0.00%
2019-10-30 0 1.250 1.250 1.450 - - 0 0 - 1.086 1.086 1.260 - - 0 - 0.00%
2019-10-29 0 1.250 1.090 1.450 1.250 1.250 8,000 10,000 1.2500 1.086 0.947 1.260 1.086 1.086 9,205 1.0863 -2.34%
2019-10-28 0 1.280 1.090 1.280 - - 288 308 1.0694 1.112 0.947 1.112 - - 331 0.9294 -2.29%
2019-10-25 0 1.310 1.090 1.310 - - 0 0 - 1.138 0.947 1.138 - - 0 - -1.50%
2019-10-24 0 1.330 1.090 1.330 - - 1,920 2,496 1.3000 1.156 0.947 1.156 - - 2,209 1.1298 -1.48%
2019-10-23 0 1.350 1.090 1.450 - - 0 0 - 1.173 0.947 1.260 - - 0 - 0.00%
2019-10-22 0 1.350 1.090 1.400 - - 0 0 - 1.173 0.947 1.217 - - 0 - 0.00%
2019-10-21 0 1.350 1.090 1.350 - - 0 0 - 1.173 0.947 1.173 - - 0 - 0.00%
2019-10-18 0 1.350 1.090 1.450 - - 0 0 - 1.173 0.947 1.260 - - 0 - 0.00%
2019-10-17 0 1.350 1.350 1.450 1.350 1.350 50,000 67,500 1.3500 1.173 1.173 1.260 1.173 1.173 57,533 1.1732 -0.74%
2019-10-16 0 1.360 1.360 1.400 1.300 1.300 4,000 5,400 1.3500 1.182 1.182 1.217 1.130 1.130 4,603 1.1732 25.93%
2019-10-15 0 1.080 1.080 1.300 1.000 1.000 2,000 2,000 1.0000 0.939 0.939 1.130 0.869 0.869 2,301 0.8691 -17.56%
2019-10-14 0 1.310 0.385 1.310 1.310 1.310 6,000 7,860 1.3100 1.138 0.335 1.138 1.138 1.138 6,904 1.1385 -3.68%
2019-10-11 0 1.360 0.365 1.360 - - 0 0 - 1.182 0.317 1.182 - - 0 - 0.00%
2019-10-10 0 1.360 0.360 1.360 - - 0 0 - 1.182 0.313 1.182 - - 0 - 0.00%
2019-10-09 0 1.360 0.395 1.360 - - 0 0 - 1.182 0.343 1.182 - - 0 - 0.00%
2019-10-08 0 1.360 0.390 1.360 - - 0 0 - 1.182 0.339 1.182 - - 0 - 0.00%
2019-10-04 0 1.360 0.430 1.400 - - 0 0 - 1.182 0.374 1.217 - - 0 - 0.00%
2019-10-03 0 1.360 0.465 1.400 - - 0 0 - 1.182 0.404 1.217 - - 0 - 0.00%
2019-10-02 0 1.360 0.520 1.360 - - 0 0 - 1.182 0.452 1.182 - - 0 - 0.00%
2019-09-30 0 1.360 0.610 1.360 - - 44,000 59,840 1.3600 1.182 0.530 1.182 - - 50,629 1.1819 0.00%
2019-09-27 0 1.360 0.610 1.360 - - 0 0 - 1.182 0.530 1.182 - - 0 - 0.00%
2019-09-26 0 1.360 0.610 1.360 - - 0 0 - 1.182 0.530 1.182 - - 0 - 0.00%
2019-09-25 0 1.360 0.610 1.360 - - 0 0 - 1.182 0.530 1.182 - - 0 - 0.00%
2019-09-24 0 1.360 0.620 1.360 - - 0 0 - 1.182 0.539 1.182 - - 0 - 0.00%
2019-09-23 0 1.360 0.710 1.360 - - 0 0 - 1.182 0.617 1.182 - - 0 - 0.00%
2019-09-20 0 1.360 - 1.360 - - 0 0 - 1.182 - 1.182 - - 0 - 0.00%
2019-09-19 0 1.360 0.370 - - - 0 0 - 1.182 0.322 - - - 0 - 0.00%
2019-09-18 0 1.360 0.370 1.360 - - 0 0 - 1.182 0.322 1.182 - - 0 - 0.00%
2019-09-17 0 1.360 0.370 1.360 - - 0 0 - 1.182 0.322 1.182 - - 0 - 0.00%
2019-09-16 0 1.360 0.365 1.360 - - 0 0 - 1.182 0.317 1.182 - - 0 - 0.00%
2019-09-13 0 1.360 0.365 1.360 - - 0 0 - 1.182 0.317 1.182 - - 0 - 0.00%
2019-09-12 0 1.360 0.365 1.360 - - 0 0 - 1.182 0.317 1.182 - - 0 - 0.00%
2019-09-11 0 1.360 0.365 1.360 - - 0 0 - 1.182 0.317 1.182 - - 0 - -0.73%
2019-09-10 0 1.370 0.480 1.370 - - 0 0 - 1.191 0.417 1.191 - - 0 - 0.00%
2019-09-09 0 1.370 0.690 1.370 - - 0 0 - 1.191 0.600 1.191 - - 0 - 0.00%
2019-09-06 0 1.370 0.365 1.370 - - 0 0 - 1.191 0.317 1.191 - - 0 - 0.00%
2019-09-05 0 1.370 0.365 1.370 - - 0 0 - 1.191 0.317 1.191 - - 0 - 0.00%
2019-09-04 0 1.370 0.480 1.370 - - 0 0 - 1.191 0.417 1.191 - - 0 - 0.00%
2019-09-03 0 1.370 0.690 1.370 - - 0 0 - 1.191 0.600 1.191 - - 0 - 0.00%
2019-09-02 0 1.370 0.690 1.370 - - 0 0 - 1.191 0.600 1.191 - - 0 - -0.72%
2019-08-30 0 1.380 0.790 1.380 - - 0 0 - 1.199 0.687 1.199 - - 0 - 0.00%
2019-08-29 0 1.380 0.790 1.380 - - 0 0 - 1.199 0.687 1.199 - - 0 - 0.00%
2019-08-28 0 1.380 - 1.380 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
2019-08-27 0 1.380 0.690 1.380 - - 0 0 - 1.199 0.600 1.199 - - 0 - 0.00%
2019-08-26 0 1.380 0.690 1.380 1.380 1.380 8,000 11,040 1.3800 1.199 0.600 1.199 1.199 1.199 9,205 1.1993 0.00%
2019-08-23 0 1.380 0.690 - - - 0 0 - 1.199 0.600 - - - 0 - 0.00%
2019-08-22 0 1.380 0.690 1.500 - - 0 0 - 1.199 0.600 1.304 - - 0 - 0.00%
2019-08-21 0 1.380 0.740 1.450 - - 0 0 - 1.199 0.643 1.260 - - 0 - 0.00%
2019-08-20 0 1.380 0.690 - - - 0 0 - 1.199 0.600 - - - 0 - 0.00%
2019-08-19 0 1.380 0.690 1.400 - - 0 0 - 1.199 0.600 1.217 - - 0 - 0.00%
2019-08-16 0 1.380 - 1.450 - - 0 0 - 1.199 - 1.260 - - 0 - 0.00%
2019-08-15 0 1.380 0.510 1.550 - - 0 0 - 1.199 0.443 1.347 - - 0 - 0.00%
2019-08-14 0 1.380 0.485 - - - 0 0 - 1.199 0.421 - - - 0 - 0.00%
2019-08-13 0 1.380 0.700 1.390 - - 0 0 - 1.199 0.608 1.208 - - 0 - 0.00%
2019-08-12 0 1.380 - 1.380 - - 0 0 - 1.199 - 1.199 - - 0 - -0.72%
2019-08-09 0 1.390 1.350 1.390 - - 0 0 - 1.208 1.173 1.208 - - 0 - 0.00%
2019-08-08 0 1.390 1.290 1.550 - - 0 0 - 1.208 1.121 1.347 - - 0 - 0.00%
2019-08-07 0 1.390 1.290 1.550 - - 0 0 - 1.208 1.121 1.347 - - 0 - 0.00%
2019-08-06 0 1.390 1.350 1.590 - - 400 528 1.3200 1.208 1.173 1.382 - - 460 1.1472 0.00%
2019-08-05 0 1.390 1.350 1.390 - - 0 0 - 1.208 1.173 1.208 - - 0 - 0.00%
2019-08-02 0 1.390 0.700 1.390 - - 0 0 - 1.208 0.608 1.208 - - 0 - 0.00%
2019-08-01 0 1.390 - 1.390 - - 0 0 - 1.208 - 1.208 - - 0 - 0.00%
2019-07-31 0 1.390 1.350 1.390 1.390 1.390 2,000 2,780 1.3900 1.208 1.173 1.208 1.208 1.208 2,301 1.2080 -0.71%
2019-07-30 0 1.400 1.350 - - - 0 0 - 1.217 1.173 - - - 0 - 0.00%
2019-07-29 0 1.400 1.350 - - - 0 0 - 1.217 1.173 - - - 0 - 0.00%
2019-07-26 0 1.400 1.350 1.450 - - 0 0 - 1.217 1.173 1.260 - - 0 - 0.00%
2019-07-25 0 1.400 1.010 1.400 1.400 1.400 2,000 2,800 1.4000 1.217 0.878 1.217 1.217 1.217 2,301 1.2167 -3.45%
2019-07-24 0 1.450 0.850 1.450 - - 0 0 - 1.260 0.739 1.260 - - 0 - -0.68%
2019-07-23 0 1.460 1.000 1.460 - - 0 0 - 1.269 0.869 1.269 - - 0 - 0.00%
2019-07-22 0 1.460 0.500 1.460 - - 0 0 - 1.269 0.435 1.269 - - 0 - 0.00%
2019-07-19 0 1.460 0.510 1.460 - - 0 0 - 1.269 0.443 1.269 - - 0 - 0.00%
2019-07-18 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-17 0 1.460 - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2019-07-16 0 1.460 1.460 - 1.460 1.460 5,200 7,520 1.4462 1.269 1.269 - 1.269 1.269 5,983 1.2568 0.00%
2019-07-15 0 1.460 0.510 - - - 0 0 - 1.269 0.443 - - - 0 - 0.00%
2019-07-12 0 1.460 0.510 - - - 0 0 - 1.269 0.443 - - - 0 - 0.00%
2019-07-11 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-10 0 1.460 0.495 - - - 0 0 - 1.269 0.430 - - - 0 - 0.00%
2019-07-09 0 1.460 0.495 - - - 0 0 - 1.269 0.430 - - - 0 - 0.00%
2019-07-08 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-05 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-04 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-03 0 1.460 0.500 - - - 0 0 - 1.269 0.435 - - - 0 - 0.00%
2019-07-02 0 1.460 0.450 - - - 0 0 - 1.269 0.391 - - - 0 - 0.00%
2019-06-28 0 1.460 0.630 1.500 - - 0 0 - 1.269 0.548 1.304 - - 0 - 0.00%
2019-06-27 0 1.460 - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2019-06-26 0 1.460 - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2019-06-25 0 1.460 0.465 1.460 - - 0 0 - 1.269 0.404 1.269 - - 0 - 0.00%
2019-06-24 0 1.460 0.600 - - - 0 0 - 1.269 0.521 - - - 0 - 0.00%
2019-06-21 0 1.460 0.520 - - - 0 0 - 1.269 0.452 - - - 0 - 0.00%
2019-06-20 0 1.460 1.460 1.900 1.460 1.460 2,000 2,920 1.4600 1.269 1.269 1.651 1.269 1.269 2,301 1.2688 -2.21%
2019-06-19 0 1.493 0.900 1.900 - - 0 0 - 1.298 0.782 1.651 - - 0 - 0.00%
2019-06-18 0 1.493 0.500 1.900 - - 0 0 - 1.298 0.435 1.651 - - 0 - 0.00%
2019-06-17 0 1.493 1.490 - - - 0 0 - 1.298 1.295 - - - 0 - 0.00%
2019-06-14 0 1.493 0.510 - - - 0 0 - 1.298 0.443 - - - 0 - 0.00%
2019-06-13 0 1.493 0.510 - - - 0 0 - 1.298 0.443 - - - 0 - 0.00%
2019-06-12 0 1.493 0.500 - - - 0 0 - 1.298 0.435 - - - 0 - 0.00%
2019-06-11 0 1.493 0.510 1.890 - - 0 0 - 1.298 0.443 1.643 - - 0 - 0.00%
2019-06-10 0 1.493 0.520 1.890 - - 0 0 - 1.298 0.452 1.643 - - 0 - 0.00%
2019-06-06 0 1.493 1.310 1.890 - - 0 0 - 1.298 1.138 1.643 - - 0 - 0.00%
2019-06-05 0 1.493 0.510 - - - 0 0 - 1.298 0.443 - - - 0 - 0.00%
2019-06-04 0 1.493 1.000 1.710 - - 0 0 - 1.298 0.869 1.486 - - 0 - -0.01%
2019-06-03 0 1.810 - 1.810 1.800 1.810 152,000 274,120 1.8034 1.298 - 1.298 1.290 1.298 212,014 1.2929 0.56%
2019-05-31 0 1.800 0.510 1.800 - - 0 0 - 1.290 0.366 1.290 - - 0 - 0.00%
2019-05-30 0 1.800 0.510 1.800 - - 0 0 - 1.290 0.366 1.290 - - 0 - 0.00%
2019-05-29 0 1.800 0.510 1.800 - - 0 0 - 1.290 0.366 1.290 - - 0 - 0.00%
2019-05-28 0 1.800 0.510 1.960 - - 0 0 - 1.290 0.366 1.405 - - 0 - 0.00%
2019-05-27 0 1.800 0.510 2.000 - - 0 0 - 1.290 0.366 1.434 - - 0 - 0.00%
2019-05-24 0 1.800 0.390 - - - 0 0 - 1.290 0.280 - - - 0 - 0.00%
2019-05-23 0 1.800 0.510 1.950 - - 0 0 - 1.290 0.366 1.398 - - 0 - 0.00%
2019-05-22 0 1.800 0.520 2.000 - - 0 0 - 1.290 0.373 1.434 - - 0 - 0.00%
2019-05-21 0 1.800 0.510 1.800 1.800 1.800 10,000 18,000 1.8000 1.290 0.366 1.290 1.290 1.290 13,948 1.2905 0.00%
2019-05-20 0 1.800 1.800 2.000 - - 0 0 - 1.290 1.290 1.434 - - 0 - 0.00%
2019-05-17 0 1.800 1.800 1.900 1.800 1.800 6,000 10,800 1.8000 1.290 1.290 1.362 1.290 1.290 8,369 1.2905 0.00%
2019-05-16 0 1.800 0.510 2.000 - - 0 0 - 1.290 0.366 1.434 - - 0 - 0.00%
2019-05-15 0 1.800 1.800 2.000 - - 0 0 - 1.290 1.290 1.434 - - 0 - 0.00%
2019-05-14 0 1.800 0.900 1.900 - - 0 0 - 1.290 0.645 1.362 - - 0 - 0.00%
2019-05-10 0 1.800 0.510 2.000 - - 0 0 - 1.290 0.366 1.434 - - 0 - 0.00%
2019-05-09 0 1.800 0.280 2.000 - - 0 0 - 1.290 0.201 1.434 - - 0 - 0.00%
2019-05-08 0 1.800 0.390 2.000 - - 0 0 - 1.290 0.280 1.434 - - 0 - 0.00%
2019-05-07 0 1.800 0.510 1.800 - - 0 0 - 1.290 0.366 1.290 - - 0 - 0.00%
2019-05-06 0 1.800 0.510 1.950 - - 0 0 - 1.290 0.366 1.398 - - 0 - 0.00%
2019-05-03 0 1.800 0.740 1.900 - - 0 0 - 1.290 0.531 1.362 - - 0 - 0.00%
2019-05-02 0 1.800 0.940 2.000 - - 0 0 - 1.290 0.674 1.434 - - 0 - 0.00%
2019-04-30 0 1.800 1.150 2.000 - - 0 0 - 1.290 0.824 1.434 - - 0 - 0.00%
2019-04-29 0 1.800 0.900 2.000 - - 0 0 - 1.290 0.645 1.434 - - 0 - 0.00%
2019-04-26 0 1.800 0.790 2.000 - - 0 0 - 1.290 0.566 1.434 - - 0 - 0.00%
2019-04-25 0 1.800 1.000 2.000 - - 0 0 - 1.290 0.717 1.434 - - 0 - 0.00%
2019-04-24 0 1.800 1.200 1.980 - - 0 0 - 1.290 0.860 1.420 - - 0 - 0.00%
2019-04-23 0 1.800 - 1.990 - - 0 0 - 1.290 - 1.427 - - 0 - 0.00%
2019-04-18 0 1.800 1.250 1.950 - - 0 0 - 1.290 0.896 1.398 - - 0 - 0.00%
2019-04-17 0 1.800 1.510 1.990 1.800 1.800 16,000 28,800 1.8000 1.290 1.083 1.427 1.290 1.290 22,317 1.2905 0.00%
2019-04-16 0 1.800 1.800 1.900 1.800 1.800 14,000 25,200 1.8000 1.290 1.290 1.362 1.290 1.290 19,528 1.2905 0.00%
2019-04-15 0 1.800 1.500 1.900 - - 0 0 - 1.290 1.075 1.362 - - 0 - 0.00%
2019-04-12 0 1.800 - 1.900 - - 0 0 - 1.290 - 1.362 - - 0 - 0.00%
2019-04-11 0 1.800 1.610 1.900 - - 0 0 - 1.290 1.154 1.362 - - 0 - 0.00%
2019-04-10 0 1.800 1.310 2.000 - - 0 0 - 1.290 0.939 1.434 - - 0 - 0.00%
2019-04-09 0 1.800 1.700 1.800 - - 0 0 - 1.290 1.219 1.290 - - 0 - 0.00%
2019-04-08 0 1.800 1.670 1.950 - - 0 0 - 1.290 1.197 1.398 - - 0 - 0.00%
2019-04-04 0 1.800 1.700 2.000 - - 0 0 - 1.290 1.219 1.434 - - 0 - 0.00%
2019-04-03 0 1.800 1.710 1.800 1.800 1.800 12,000 21,600 1.8000 1.290 1.226 1.290 1.290 1.290 16,738 1.2905 0.00%
2019-04-02 0 1.800 1.800 1.900 - - 0 0 - 1.290 1.290 1.362 - - 0 - 0.00%
2019-04-01 0 1.800 1.800 1.900 - - 10,000 17,300 1.7300 1.290 1.290 1.362 - - 13,948 1.2403 2.86%
2019-03-29 0 1.750 1.670 1.900 - - 0 0 - 1.255 1.197 1.362 - - 0 - 0.00%
2019-03-28 0 1.750 - 1.750 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2019-03-27 0 1.750 1.650 1.950 - - 0 0 - 1.255 1.183 1.398 - - 0 - 0.00%
2019-03-26 0 1.750 1.650 1.780 - - 0 0 - 1.255 1.183 1.276 - - 0 - 0.00%
2019-03-25 0 1.750 1.710 1.750 - - 0 0 - 1.255 1.226 1.255 - - 0 - -1.69%
2019-03-22 0 1.780 1.710 1.780 - - 0 0 - 1.276 1.226 1.276 - - 0 - -1.11%
2019-03-21 0 1.800 1.720 1.800 - - 10,000 18,000 1.8000 1.290 1.233 1.290 - - 13,948 1.2905 0.00%
2019-03-20 0 1.800 1.770 1.890 1.800 1.800 20,000 36,000 1.8000 1.290 1.269 1.355 1.290 1.290 27,897 1.2905 -5.26%
2019-03-19 0 1.900 1.850 1.900 1.900 1.950 42,000 80,600 1.9190 1.362 1.326 1.362 1.362 1.398 58,583 1.3758 10.47%
2019-03-18 0 1.720 0.480 1.720 1.720 1.720 26,000 44,720 1.7200 1.233 0.344 1.233 1.233 1.233 36,266 1.2331 -1.71%
2019-03-15 0 1.750 0.670 1.950 - - 0 0 - 1.255 0.480 1.398 - - 0 - 0.00%
2019-03-14 0 1.750 0.880 1.900 - - 0 0 - 1.255 0.631 1.362 - - 0 - 0.00%
2019-03-13 0 1.750 1.090 1.750 - - 0 0 - 1.255 0.781 1.255 - - 0 - 0.00%
2019-03-12 0 1.750 1.320 1.850 - - 0 0 - 1.255 0.946 1.326 - - 0 - 0.00%
2019-03-11 0 1.750 1.500 1.750 - - 0 0 - 1.255 1.075 1.255 - - 0 - 0.00%
2019-03-08 0 1.750 1.320 1.970 - - 0 0 - 1.255 0.946 1.412 - - 0 - 0.00%
2019-03-07 0 1.750 1.320 1.900 - - 0 0 - 1.255 0.946 1.362 - - 0 - 0.00%
2019-03-06 0 1.750 1.750 1.850 1.750 1.750 2,000 3,500 1.7500 1.255 1.255 1.326 1.255 1.255 2,790 1.2546 0.00%
2019-03-05 0 1.750 1.580 1.850 - - 0 0 - 1.255 1.133 1.326 - - 0 - 0.00%
2019-03-04 0 1.750 1.530 1.750 - - 0 0 - 1.255 1.097 1.255 - - 0 - 0.00%
2019-03-01 0 1.750 1.700 1.820 1.750 2.000 12,000 21,500 1.7917 1.255 1.219 1.305 1.255 1.434 16,738 1.2845 -5.41%
2019-02-28 0 1.850 1.650 1.850 - - 0 0 - 1.326 1.183 1.326 - - 0 - 0.00%
2019-02-27 0 1.850 1.670 1.850 - - 0 0 - 1.326 1.197 1.326 - - 0 - -2.63%
2019-02-26 0 1.900 0.410 1.900 - - 0 0 - 1.362 0.294 1.362 - - 0 - 0.00%
2019-02-25 0 1.900 0.520 1.900 - - 0 0 - 1.362 0.373 1.362 - - 0 - 0.00%
2019-02-22 0 1.900 0.750 1.900 - - 0 0 - 1.362 0.538 1.362 - - 0 - 0.00%
2019-02-21 0 1.900 0.970 2.000 - - 0 0 - 1.362 0.695 1.434 - - 0 - 0.00%
2019-02-20 0 1.900 1.200 1.900 - - 0 0 - 1.362 0.860 1.362 - - 0 - 0.00%
2019-02-19 0 1.900 1.430 2.000 - - 0 0 - 1.362 1.025 1.434 - - 0 - 0.00%
2019-02-18 0 1.900 - 2.000 - - 0 0 - 1.362 - 1.434 - - 0 - 0.00%
2019-02-15 0 1.900 1.820 2.000 - - 0 0 - 1.362 1.305 1.434 - - 0 - 0.00%
2019-02-14 0 1.900 1.900 2.000 1.900 1.900 40,000 76,000 1.9000 1.362 1.362 1.434 1.362 1.362 55,793 1.3622 -4.52%
2019-02-13 0 1.990 1.500 1.990 - - 0 0 - 1.427 1.075 1.427 - - 0 - -0.50%
2019-02-12 0 2.000 1.800 2.000 - - 0 0 - 1.434 1.290 1.434 - - 0 - 0.00%
2019-02-11 0 2.000 1.500 2.000 - - 0 0 - 1.434 1.075 1.434 - - 0 - 0.00%
2019-02-08 0 2.000 1.500 2.300 - - 0 0 - 1.434 1.075 1.649 - - 0 - 0.00%
2019-02-04 0 2.000 1.850 - - - 0 0 - 1.434 1.326 - - - 0 - 0.00%
2019-02-01 0 2.000 1.850 2.000 - - 0 0 - 1.434 1.326 1.434 - - 0 - 0.00%
2019-01-31 0 2.000 1.700 2.000 - - 0 0 - 1.434 1.219 1.434 - - 0 - 0.00%
2019-01-30 0 2.000 1.850 2.000 - - 0 0 - 1.434 1.326 1.434 - - 0 - 0.00%
2019-01-29 0 2.000 1.710 2.000 - - 0 0 - 1.434 1.226 1.434 - - 0 - 0.00%
2019-01-28 0 2.000 1.850 2.000 - - 0 0 - 1.434 1.326 1.434 - - 0 - 0.00%
2019-01-25 0 2.000 1.850 2.000 - - 0 0 - 1.434 1.326 1.434 - - 0 - 0.00%
2019-01-24 0 2.000 1.880 2.000 2.000 2.000 16,000 32,000 2.0000 1.434 1.348 1.434 1.434 1.434 22,317 1.4339 -4.76%
2019-01-23 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-22 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-21 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-18 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-17 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-16 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-15 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-14 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2019-01-11 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - -0.94%
2019-01-10 0 2.120 - 2.120 - - 0 0 - 1.520 - 1.520 - - 0 - 0.00%
2019-01-09 0 2.120 - - 2.120 2.120 68,000 144,160 2.1200 1.520 - - 1.520 1.520 94,848 1.5199 0.95%
2019-01-08 0 2.100 - 2.100 - - 0 0 - 1.506 - 1.506 - - 0 - -0.47%
2019-01-07 0 2.110 2.110 2.150 2.100 2.110 44,000 92,640 2.1055 1.513 1.513 1.541 1.506 1.513 61,372 1.5095 -3.21%
2019-01-04 0 2.180 - 2.200 - - 0 0 - 1.563 - 1.577 - - 0 - 0.00%
2019-01-03 0 2.180 - 2.400 - - 0 0 - 1.563 - 1.721 - - 0 - 0.00%
2019-01-02 0 2.180 2.000 2.180 2.180 2.180 6,000 13,080 2.1800 1.563 1.434 1.563 1.563 1.563 8,369 1.5629 -12.80%
2018-12-31 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.792 - - - - 0 - 0.00%
2018-09-26 0 2.500 2.300 2.600 2.000 2.970 1,350,000 3,573,200 2.6468 1.792 1.649 1.864 1.434 2.129 1,883,018 1.8976 28.21%
2018-09-24 0 1.950 1.950 2.000 - - 0 0 - 1.398 1.398 1.434 - - 0 - 0.00%
2018-09-21 0 1.950 1.950 2.000 - - 0 0 - 1.398 1.398 1.434 - - 0 - 0.00%
2018-09-20 0 1.950 1.950 1.990 1.950 1.950 50,000 97,500 1.9500 1.398 1.398 1.427 1.398 1.398 69,741 1.3980 8.33%
2018-09-19 0 1.800 1.350 2.100 - - 0 0 - 1.290 0.968 1.506 - - 0 - 0.00%
2018-09-18 0 1.800 1.750 1.850 1.800 1.950 44,000 84,200 1.9136 1.290 1.255 1.326 1.290 1.398 61,372 1.3720 -2.70%
2018-09-17 0 1.850 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2018-09-14 0 1.850 1.390 1.850 - - 0 0 - 1.326 0.997 1.326 - - 0 - 0.00%
2018-09-13 0 1.850 1.390 2.100 - - 0 0 - 1.326 0.997 1.506 - - 0 - 0.00%
2018-09-12 0 1.850 1.390 1.850 - - 0 0 - 1.326 0.997 1.326 - - 0 - 0.00%
2018-09-11 0 1.850 1.390 1.850 - - 0 0 - 1.326 0.997 1.326 - - 0 - 0.00%
2018-09-10 0 1.850 1.420 1.850 1.890 1.890 2,000 3,780 1.8900 1.326 1.018 1.326 1.355 1.355 2,790 1.3550 -2.12%
2018-09-07 0 1.890 1.420 1.890 - - 0 0 - 1.355 1.018 1.355 - - 0 - 0.00%
2018-09-06 0 1.890 1.420 2.100 - - 0 0 - 1.355 1.018 1.506 - - 0 - 0.00%
2018-09-05 0 1.890 1.630 1.890 - - 0 0 - 1.355 1.169 1.355 - - 0 - -1.56%
2018-09-04 0 1.920 0.475 2.150 - - 0 0 - 1.377 0.341 1.541 - - 0 - 0.00%
2018-09-03 0 1.920 0.550 2.150 - - 0 0 - 1.377 0.394 1.541 - - 0 - 0.00%
2018-08-31 0 1.920 1.680 - - - 0 0 - 1.377 1.204 - - - 0 - 0.00%
2018-08-30 0 1.920 0.475 1.920 - - 0 0 - 1.377 0.341 1.377 - - 0 - -1.03%
2018-08-29 0 1.940 0.475 2.050 - - 0 0 - 1.391 0.341 1.470 - - 0 - 0.00%
2018-08-28 0 1.940 0.920 1.940 1.960 2.200 168,000 334,300 1.9899 1.391 0.660 1.391 1.405 1.577 234,331 1.4266 10.86%
2018-08-27 0 1.750 0.475 2.000 - - 0 0 - 1.255 0.341 1.434 - - 0 - 0.00%
2018-08-24 0 1.750 1.500 1.990 - - 0 0 - 1.255 1.075 1.427 - - 0 - 0.00%
2018-08-23 0 1.750 0.480 1.990 - - 0 0 - 1.255 0.344 1.427 - - 0 - 0.00%
2018-08-22 0 1.750 0.475 2.000 - - 0 0 - 1.255 0.341 1.434 - - 0 - 0.00%
2018-08-21 0 1.750 1.000 1.990 - - 0 0 - 1.255 0.717 1.427 - - 0 - 0.00%
2018-08-20 0 1.750 1.520 1.990 - - 0 0 - 1.255 1.090 1.427 - - 0 - 0.00%
2018-08-17 0 1.750 1.320 2.100 - - 0 0 - 1.255 0.946 1.506 - - 0 - 0.00%
2018-08-16 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-15 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-14 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-13 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-10 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-09 0 1.750 1.600 1.990 - - 0 0 - 1.255 1.147 1.427 - - 0 - 0.00%
2018-08-08 0 1.750 1.320 1.990 - - 0 0 - 1.255 0.946 1.427 - - 0 - 0.00%
2018-08-07 0 1.750 1.320 1.990 - - 0 0 - 1.255 0.946 1.427 - - 0 - 0.00%
2018-08-06 0 1.750 1.000 1.750 - - 0 0 - 1.255 0.717 1.255 - - 0 - -2.78%
2018-08-03 0 1.800 1.350 2.200 - - 0 0 - 1.290 0.968 1.577 - - 0 - 0.00%
2018-08-02 0 1.800 1.580 1.800 - - 0 0 - 1.290 1.133 1.290 - - 0 - -2.70%
2018-08-01 0 1.850 1.660 2.200 - - 0 0 - 1.326 1.190 1.577 - - 0 - 0.00%
2018-07-31 0 1.850 0.840 1.850 - - 0 0 - 1.326 0.602 1.326 - - 0 - -2.63%
2018-07-30 0 1.900 1.790 1.900 - - 0 0 - 1.362 1.283 1.362 - - 0 - -5.00%
2018-07-27 0 2.000 1.000 2.000 - - 0 0 - 1.434 0.717 1.434 - - 0 - -4.76%
2018-07-26 0 2.100 0.500 2.130 - - 0 0 - 1.506 0.358 1.527 - - 0 - 0.00%
2018-07-25 0 2.100 0.500 2.130 - - 0 0 - 1.506 0.358 1.527 - - 0 - 0.00%
2018-07-24 0 2.100 0.500 2.500 - - 0 0 - 1.506 0.358 1.792 - - 0 - 0.00%
2018-07-23 0 2.100 0.500 2.130 - - 0 0 - 1.506 0.358 1.527 - - 0 - 0.00%
2018-07-20 0 2.100 1.580 2.130 - - 0 0 - 1.506 1.133 1.527 - - 0 - 0.00%
2018-07-19 0 2.100 1.580 2.150 - - 0 0 - 1.506 1.133 1.541 - - 0 - 0.00%
2018-07-18 0 2.100 1.580 2.500 - - 0 0 - 1.506 1.133 1.792 - - 0 - 0.00%
2018-07-17 0 2.100 1.580 2.150 - - 0 0 - 1.506 1.133 1.541 - - 0 - 0.00%
2018-07-16 0 2.100 - 2.500 - - 0 0 - 1.506 - 1.792 - - 0 - 0.00%
2018-07-13 0 2.100 2.100 2.150 2.010 2.100 14,000 29,020 2.0729 1.506 1.506 1.541 1.441 1.506 19,528 1.4861 5.00%
2018-07-12 0 2.000 1.200 2.050 - - 0 0 - 1.434 0.860 1.470 - - 0 - 0.00%
2018-07-11 0 2.000 1.560 2.080 - - 0 0 - 1.434 1.118 1.491 - - 0 - -3.85%
2018-07-10 0 2.080 1.560 2.080 - - 1,600 2,320 1.4500 1.491 1.118 1.491 - - 2,232 1.0396 0.00%
2018-07-09 0 2.080 1.880 2.470 - - 0 0 - 1.491 1.348 1.771 - - 0 - 0.00%
2018-07-06 0 2.080 1.560 2.470 - - 0 0 - 1.491 1.118 1.771 - - 0 - 0.00%
2018-07-05 0 2.080 1.560 2.470 - - 0 0 - 1.491 1.118 1.771 - - 0 - 0.00%
2018-07-04 0 2.080 1.560 2.470 - - 0 0 - 1.491 1.118 1.771 - - 0 - 0.00%
2018-07-03 0 2.080 1.880 2.080 2.080 2.080 4,000 8,320 2.0800 1.491 1.348 1.491 1.491 1.491 5,579 1.4912 0.48%
2018-06-29 0 2.070 1.880 2.100 - - 0 0 - 1.484 1.348 1.506 - - 0 - 0.00%
2018-06-28 0 2.070 1.880 2.100 - - 0 0 - 1.484 1.348 1.506 - - 0 - 0.00%
2018-06-27 0 2.070 2.070 2.450 - - 0 0 - 1.484 1.484 1.756 - - 0 - 0.29%
2018-06-26 0 2.064 2.000 2.450 - - 0 0 - 1.480 1.434 1.756 - - 0 - 0.03%
2018-06-25 0 2.500 2.400 2.850 2.500 2.500 10,000 25,000 2.5000 1.479 1.420 1.686 1.479 1.479 16,901 1.4792 -6.72%
2018-06-22 0 2.680 2.500 2.850 - - 0 0 - 1.586 1.479 1.686 - - 0 - 0.00%
2018-06-21 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-20 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-19 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-15 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-14 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-13 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-06-12 0 2.680 2.090 2.850 - - 0 0 - 1.586 1.237 1.686 - - 0 - 0.00%
2018-06-11 0 2.680 2.120 2.850 - - 0 0 - 1.586 1.254 1.686 - - 0 - 0.00%
2018-06-08 0 2.680 2.120 2.700 - - 0 0 - 1.586 1.254 1.598 - - 0 - 0.00%
2018-06-07 0 2.680 2.680 2.700 - - 0 0 - 1.586 1.586 1.598 - - 0 - 0.00%
2018-06-06 0 2.680 2.120 2.700 - - 0 0 - 1.586 1.254 1.598 - - 0 - 0.00%
2018-06-05 0 2.680 2.120 2.850 - - 0 0 - 1.586 1.254 1.686 - - 0 - 0.00%
2018-06-04 0 2.680 2.120 2.800 - - 0 0 - 1.586 1.254 1.657 - - 0 - 0.00%
2018-06-01 0 2.680 2.120 2.800 - - 0 0 - 1.586 1.254 1.657 - - 0 - 0.00%
2018-05-31 0 2.680 2.120 2.800 - - 0 0 - 1.586 1.254 1.657 - - 0 - 0.00%
2018-05-30 0 2.680 2.460 2.800 - - 0 0 - 1.586 1.456 1.657 - - 0 - 0.00%
2018-05-29 0 2.680 2.120 2.850 - - 0 0 - 1.586 1.254 1.686 - - 0 - 0.00%
2018-05-28 0 2.680 2.090 2.850 - - 0 0 - 1.586 1.237 1.686 - - 0 - 0.00%
2018-05-25 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-05-24 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-05-23 0 2.680 2.440 2.850 - - 0 0 - 1.586 1.444 1.686 - - 0 - 0.00%
2018-05-21 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-05-18 0 2.680 2.140 2.850 - - 0 0 - 1.586 1.266 1.686 - - 0 - 0.00%
2018-05-17 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-16 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-15 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-14 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-11 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-10 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-09 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-08 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-07 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-05-04 0 2.680 2.140 3.140 - - 0 0 - 1.586 1.266 1.858 - - 0 - 0.00%
2018-05-03 0 2.680 2.140 3.140 - - 0 0 - 1.586 1.266 1.858 - - 0 - 0.00%
2018-05-02 0 2.680 2.140 3.100 - - 0 0 - 1.586 1.266 1.834 - - 0 - 0.00%
2018-04-30 0 2.680 2.140 3.110 - - 0 0 - 1.586 1.266 1.840 - - 0 - 0.00%
2018-04-27 0 2.680 2.140 3.110 - - 0 0 - 1.586 1.266 1.840 - - 0 - 0.00%
2018-04-26 0 2.680 2.480 2.680 - - 0 0 - 1.586 1.467 1.586 - - 0 - -4.29%
2018-04-25 0 2.800 2.500 3.110 - - 0 0 - 1.657 1.479 1.840 - - 0 - 0.00%
2018-04-24 0 2.800 2.240 3.100 - - 0 0 - 1.657 1.325 1.834 - - 0 - 0.00%
2018-04-23 0 2.800 2.240 3.100 - - 0 0 - 1.657 1.325 1.834 - - 0 - 0.00%
2018-04-20 0 2.800 2.240 2.800 - - 0 0 - 1.657 1.325 1.657 - - 0 - 0.00%
2018-04-19 0 2.800 2.240 2.800 - - 0 0 - 1.657 1.325 1.657 - - 0 - 0.00%
2018-04-18 0 2.800 2.240 3.000 - - 0 0 - 1.657 1.325 1.775 - - 0 - 0.00%
2018-04-17 0 2.800 2.560 3.000 - - 0 0 - 1.657 1.515 1.775 - - 0 - 0.00%
2018-04-16 0 2.800 2.240 3.000 - - 0 0 - 1.657 1.325 1.775 - - 0 - 0.00%
2018-04-13 0 2.800 2.240 3.000 - - 0 0 - 1.657 1.325 1.775 - - 0 - 0.00%
2018-04-12 0 2.800 2.240 3.000 - - 0 0 - 1.657 1.325 1.775 - - 0 - 0.00%
2018-04-11 0 2.800 2.190 3.100 - - 0 0 - 1.657 1.296 1.834 - - 0 - 0.00%
2018-04-10 0 2.800 2.190 2.990 - - 0 0 - 1.657 1.296 1.769 - - 0 - 0.00%
2018-04-09 0 2.800 2.500 2.800 2.800 2.800 50,000 140,000 2.8000 1.657 1.479 1.657 1.657 1.657 84,503 1.6567 0.00%
2018-04-06 0 2.800 2.700 2.800 2.800 2.800 2,000 5,600 2.8000 1.657 1.598 1.657 1.657 1.657 3,380 1.6567 7.69%
2018-04-04 0 2.600 2.600 2.800 - - 0 0 - 1.538 1.538 1.657 - - 0 - 2.77%
2018-04-03 0 2.530 2.190 2.840 - - 0 0 - 1.497 1.296 1.680 - - 0 - 0.00%
2018-03-29 0 2.530 2.190 2.840 - - 0 0 - 1.497 1.296 1.680 - - 0 - 0.00%
2018-03-28 0 2.530 2.530 2.840 - - 0 0 - 1.497 1.497 1.680 - - 0 - 0.00%
2018-03-27 0 2.530 2.330 2.840 - - 0 0 - 1.497 1.379 1.680 - - 0 - 0.00%
2018-03-26 0 2.530 2.340 2.840 - - 0 0 - 1.497 1.385 1.680 - - 0 - 0.00%
2018-03-23 0 2.530 2.190 2.840 - - 0 0 - 1.497 1.296 1.680 - - 0 - 0.00%
2018-03-22 0 2.530 2.300 2.840 - - 0 0 - 1.497 1.361 1.680 - - 0 - 0.00%
2018-03-21 0 2.530 2.530 2.840 - - 0 0 - 1.497 1.497 1.680 - - 0 - 0.00%
2018-03-20 0 2.530 2.300 2.840 - - 0 0 - 1.497 1.361 1.680 - - 0 - 0.00%
2018-03-19 0 2.530 2.190 2.840 - - 0 0 - 1.497 1.296 1.680 - - 0 - 0.00%
2018-03-16 0 2.530 2.290 2.840 - - 0 0 - 1.497 1.355 1.680 - - 0 - 0.00%
2018-03-15 0 2.530 2.530 2.840 - - 0 0 - 1.497 1.497 1.680 - - 0 - 0.00%
2018-03-14 0 2.530 2.530 2.810 - - 0 0 - 1.497 1.497 1.663 - - 0 - 1.20%
2018-03-13 0 2.500 2.500 2.810 - - 0 0 - 1.479 1.479 1.663 - - 0 - 0.00%
2018-03-12 0 2.500 2.500 2.810 - - 0 0 - 1.479 1.479 1.663 - - 0 - 0.00%
2018-03-09 0 2.500 2.500 2.810 - - 0 0 - 1.479 1.479 1.663 - - 0 - 0.00%
2018-03-08 0 2.500 2.500 2.800 - - 0 0 - 1.479 1.479 1.657 - - 0 - 0.40%
2018-03-07 0 2.490 2.490 2.750 2.430 2.880 40,000 107,460 2.6865 1.473 1.473 1.627 1.438 1.704 67,602 1.5896 -9.45%
2018-03-06 0 2.750 2.750 2.800 - - 0 0 - 1.627 1.627 1.657 - - 0 - 0.00%
2018-03-05 0 2.750 2.420 2.800 - - 0 0 - 1.627 1.432 1.657 - - 0 - 0.00%
2018-03-02 0 2.750 2.750 2.800 - - 0 0 - 1.627 1.627 1.657 - - 0 - 0.00%
2018-03-01 0 2.750 2.420 2.800 - - 0 0 - 1.627 1.432 1.657 - - 0 - 0.00%
2018-02-28 0 2.750 2.580 2.800 - - 0 0 - 1.627 1.527 1.657 - - 0 - 0.00%
2018-02-27 0 2.750 2.450 2.800 2.750 2.750 2,000 5,500 2.7500 1.627 1.450 1.657 1.627 1.627 3,380 1.6272 -1.08%
2018-02-26 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-23 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-22 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-21 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-20 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-15 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-14 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-13 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-12 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-09 0 2.780 - 2.800 - - 0 0 - 1.645 - 1.657 - - 0 - 0.00%
2018-02-08 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-07 0 2.780 2.500 2.800 2.780 2.780 10,000 27,800 2.7800 1.645 1.479 1.657 1.645 1.645 16,901 1.6449 0.00%
2018-02-06 0 2.780 2.450 2.800 - - 0 0 - 1.645 1.450 1.657 - - 0 - 0.00%
2018-02-05 0 2.780 2.650 2.800 - - 0 0 - 1.645 1.568 1.657 - - 0 - 0.00%
2018-02-02 0 2.780 2.660 2.780 - - 0 0 - 1.645 1.574 1.645 - - 0 - -0.36%
2018-02-01 0 2.790 2.660 2.800 - - 0 0 - 1.651 1.574 1.657 - - 0 - 0.00%
2018-01-31 0 2.790 2.660 2.800 - - 0 0 - 1.651 1.574 1.657 - - 0 - 0.00%
2018-01-30 0 2.790 2.670 2.790 - - 0 0 - 1.651 1.580 1.651 - - 0 - -0.36%
2018-01-29 0 2.800 2.720 2.800 2.800 2.800 34,000 95,200 2.8000 1.657 1.609 1.657 1.657 1.657 57,462 1.6567 -1.75%
2018-01-26 0 2.850 2.720 2.850 - - 0 0 - 1.686 1.609 1.686 - - 0 - 0.00%
2018-01-25 0 2.850 2.720 2.850 - - 0 0 - 1.686 1.609 1.686 - - 0 - 0.00%
2018-01-24 0 2.850 2.750 2.850 2.850 3.000 208,000 618,100 2.9716 1.686 1.627 1.686 1.686 1.775 351,532 1.7583 0.00%
2018-01-23 0 2.850 2.800 2.880 2.850 2.850 190,000 541,500 2.8500 1.686 1.657 1.704 1.686 1.686 321,111 1.6863 0.00%
2018-01-22 0 2.850 2.850 2.880 2.800 2.850 180,000 508,000 2.8222 1.686 1.686 1.704 1.657 1.686 304,211 1.6699 1.79%
2018-01-19 0 2.800 2.750 2.880 - - 0 0 - 1.657 1.627 1.704 - - 0 - 0.00%
2018-01-18 0 2.800 - 2.880 - - 0 0 - 1.657 - 1.704 - - 0 - 0.00%
2018-01-17 0 2.800 - 2.880 - - 0 0 - 1.657 - 1.704 - - 0 - 0.00%
2018-01-16 0 2.800 - 2.800 - - 0 0 - 1.657 - 1.657 - - 0 - 0.00%
2018-01-15 0 2.800 - 3.000 - - 0 0 - 1.657 - 1.775 - - 0 - 0.00%
2018-01-12 0 2.800 2.700 2.840 2.800 2.800 100,000 280,000 2.8000 1.657 1.598 1.680 1.657 1.657 169,006 1.6567 0.72%
2018-01-11 0 2.780 2.740 2.850 2.780 2.780 8,000 22,240 2.7800 1.645 1.621 1.686 1.645 1.645 13,520 1.6449 1.09%
2018-01-10 0 2.750 2.530 2.760 2.750 2.760 180,000 495,400 2.7522 1.627 1.497 1.633 1.627 1.633 304,211 1.6285 1.85%
2018-01-09 0 2.700 2.620 2.750 2.700 2.700 100,000 270,000 2.7000 1.598 1.550 1.627 1.598 1.598 169,006 1.5976 3.85%
2018-01-08 0 2.600 2.600 2.750 - - 0 0 - 1.538 1.538 1.627 - - 0 - 0.39%
2018-01-05 0 2.590 2.520 2.600 2.590 2.590 12,000 31,080 2.5900 1.532 1.491 1.538 1.532 1.532 20,281 1.5325 2.78%
2018-01-04 0 2.520 2.500 2.650 - - 0 0 - 1.491 1.479 1.568 - - 0 - 0.00%
2018-01-03 0 2.520 2.510 2.850 2.520 2.520 20,000 50,400 2.5200 1.491 1.485 1.686 1.491 1.491 33,801 1.4911 0.40%
2018-01-02 0 2.510 2.500 2.680 2.510 2.510 12,000 30,120 2.5100 1.485 1.479 1.586 1.485 1.485 20,281 1.4852 0.40%
2017-12-29 0 2.500 1.670 2.650 - - 0 0 - 1.479 0.988 1.568 - - 0 - 0.00%
2017-12-28 0 2.500 1.880 2.580 - - 0 0 - 1.479 1.112 1.527 - - 0 - 0.00%
2017-12-27 0 2.500 2.300 2.650 - - 0 0 - 1.479 1.361 1.568 - - 0 - 0.00%
2017-12-22 0 2.500 2.300 2.640 - - 0 0 - 1.479 1.361 1.562 - - 0 - 0.00%
2017-12-21 0 2.500 2.300 2.650 - - 0 0 - 1.479 1.361 1.568 - - 0 - 0.00%
2017-12-20 0 2.500 1.670 2.650 - - 0 0 - 1.479 0.988 1.568 - - 0 - 0.00%
2017-12-19 0 2.500 2.300 2.500 - - 0 0 - 1.479 1.361 1.479 - - 0 - -1.96%
2017-12-18 0 2.550 2.010 2.650 - - 0 0 - 1.509 1.189 1.568 - - 0 - 0.00%
2017-12-15 0 2.550 2.150 2.600 - - 0 0 - 1.509 1.272 1.538 - - 0 - 0.00%
2017-12-14 0 2.550 2.550 2.650 2.550 2.550 24,000 61,200 2.5500 1.509 1.509 1.568 1.509 1.509 40,561 1.5088 0.00%
2017-12-13 0 2.550 2.540 2.560 2.490 2.600 576,400 1,475,620 2.5601 1.509 1.503 1.515 1.473 1.538 974,150 1.5148 4.08%
2017-12-12 0 2.450 2.450 2.550 2.450 2.460 6,000 14,740 2.4567 1.450 1.450 1.509 1.450 1.456 10,140 1.4536 -2.39%
2017-12-11 0 2.510 2.450 2.600 2.500 2.510 1,074,000 2,685,620 2.5006 1.485 1.450 1.538 1.479 1.485 1,815,123 1.4796 2.45%
2017-12-08 0 2.450 2.350 2.450 2.450 2.460 600,000 1,473,000 2.4550 1.450 1.390 1.450 1.450 1.456 1,014,035 1.4526 4.26%
2017-12-07 0 2.350 2.350 2.380 - - 0 0 - 1.390 1.390 1.408 - - 0 - 0.00%
2017-12-06 0 2.350 2.350 2.420 2.300 2.350 200,000 462,700 2.3135 1.390 1.390 1.432 1.361 1.390 338,012 1.3689 1.73%
2017-12-05 0 2.310 2.310 2.450 2.310 2.310 100,000 231,000 2.3100 1.367 1.367 1.450 1.367 1.367 169,006 1.3668 0.43%
2017-12-04 0 2.300 2.200 2.320 2.300 2.300 50,000 115,000 2.3000 1.361 1.302 1.373 1.361 1.361 84,503 1.3609 9.00%
2017-12-01 0 2.110 2.110 2.300 2.000 2.000 2,200 4,344 1.9745 1.248 1.248 1.361 1.183 1.183 3,718 1.1683 -9.83%
2017-11-30 0 2.340 1.760 2.480 - - 0 0 - 1.385 1.041 1.467 - - 0 - 0.00%
2017-11-29 0 2.340 1.760 2.490 - - 0 0 - 1.385 1.041 1.473 - - 0 - 0.00%
2017-11-28 0 2.340 1.760 2.480 - - 0 0 - 1.385 1.041 1.467 - - 0 - 0.00%
2017-11-27 0 2.340 - 2.700 - - 0 0 - 1.385 - 1.598 - - 0 - 0.00%
2017-11-24 0 2.340 1.760 2.550 - - 0 0 - 1.385 1.041 1.509 - - 0 - 0.00%
2017-11-23 0 2.340 2.300 2.340 - - 0 0 - 1.385 1.361 1.385 - - 0 - -0.43%
2017-11-22 0 2.350 2.000 2.520 - - 0 0 - 1.390 1.183 1.491 - - 0 - 0.00%
2017-11-21 0 2.350 2.010 2.390 - - 0 0 - 1.390 1.189 1.414 - - 0 - 0.00%
2017-11-20 0 2.350 2.010 2.550 - - 0 0 - 1.390 1.189 1.509 - - 0 - 0.00%
2017-11-17 0 2.350 2.300 2.600 - - 0 0 - 1.390 1.361 1.538 - - 0 - 0.00%
2017-11-16 0 2.350 2.010 2.400 - - 0 0 - 1.390 1.189 1.420 - - 0 - 0.00%
2017-11-15 0 2.350 2.000 2.450 - - 0 0 - 1.390 1.183 1.450 - - 0 - 0.00%
2017-11-14 0 2.350 2.300 2.400 - - 0 0 - 1.390 1.361 1.420 - - 0 - 0.00%
2017-11-13 0 2.350 2.300 2.370 2.350 2.350 300,000 705,000 2.3500 1.390 1.361 1.402 1.390 1.390 507,018 1.3905 -0.42%
2017-11-10 0 2.360 2.300 2.530 - - 0 0 - 1.396 1.361 1.497 - - 0 - 0.00%
2017-11-09 0 2.360 2.350 2.450 - - 0 0 - 1.396 1.390 1.450 - - 0 - 0.00%
2017-11-08 0 2.360 2.360 2.540 2.360 2.360 10,000 23,600 2.3600 1.396 1.396 1.503 1.396 1.396 16,901 1.3964 0.43%
2017-11-07 0 2.350 2.350 2.450 2.300 2.300 94,000 216,200 2.3000 1.390 1.390 1.450 1.361 1.361 158,866 1.3609 -1.67%
2017-11-06 0 2.390 2.390 2.450 - - 0 0 - 1.414 1.414 1.450 - - 0 - 0.00%
2017-11-03 0 2.390 1.800 2.720 - - 0 0 - 1.414 1.065 1.609 - - 0 - 0.00%
2017-11-02 0 2.390 1.800 2.450 - - 0 0 - 1.414 1.065 1.450 - - 0 - 0.00%
2017-11-01 0 2.390 1.800 2.440 - - 0 0 - 1.414 1.065 1.444 - - 0 - 0.00%
2017-10-31 0 2.390 1.800 2.450 - - 0 0 - 1.414 1.065 1.450 - - 0 - 0.00%
2017-10-30 0 2.390 1.800 2.450 - - 0 0 - 1.414 1.065 1.450 - - 0 - 0.00%
2017-10-27 0 2.390 2.010 2.450 - - 0 0 - 1.414 1.189 1.450 - - 0 - 0.00%
2017-10-26 0 2.390 2.010 2.400 - - 0 0 - 1.414 1.189 1.420 - - 0 - 0.00%
2017-10-25 0 2.390 2.010 2.450 - - 0 0 - 1.414 1.189 1.450 - - 0 - 0.00%
2017-10-24 0 2.390 2.200 2.390 - - 0 0 - 1.414 1.302 1.414 - - 0 - 0.00%
2017-10-23 0 2.390 2.010 2.400 - - 0 0 - 1.414 1.189 1.420 - - 0 - 0.00%
2017-10-20 0 2.390 2.100 2.390 2.400 2.400 2,000 4,800 2.4000 1.414 1.243 1.414 1.420 1.420 3,380 1.4201 3.91%
2017-10-19 0 2.300 2.100 2.400 - - 0 0 - 1.361 1.243 1.420 - - 0 - 0.00%
2017-10-18 0 2.300 2.300 2.400 2.300 2.400 125,000 299,560 2.3965 1.361 1.361 1.420 1.361 1.420 211,257 1.4180 -4.17%
2017-10-17 0 2.400 2.400 2.430 - - 0 0 - 1.420 1.420 1.438 - - 0 - 0.00%
2017-10-16 0 2.400 2.200 2.450 2.400 2.450 658,800 1,581,196 2.4001 1.420 1.302 1.450 1.420 1.450 1,113,411 1.4201 0.00%
2017-10-13 0 2.400 2.300 2.470 2.400 2.400 50,000 120,000 2.4000 1.420 1.361 1.461 1.420 1.420 84,503 1.4201 0.00%
2017-10-12 0 2.400 - 2.500 - - 0 0 - 1.420 - 1.479 - - 0 - 0.00%
2017-10-11 0 2.400 2.350 2.450 2.280 2.500 246,000 595,300 2.4199 1.420 1.390 1.450 1.349 1.479 415,754 1.4319 6.19%
2017-10-10 0 2.260 2.060 2.280 2.260 2.260 40,000 90,400 2.2600 1.337 1.219 1.349 1.337 1.337 67,602 1.3372 -1.31%
2017-10-09 0 2.290 2.100 2.290 - - 400 824 2.0600 1.355 1.243 1.355 - - 676 1.2189 -1.72%
2017-10-06 0 2.330 2.000 2.400 - - 0 0 - 1.379 1.183 1.420 - - 0 - 0.00%
2017-10-04 0 2.330 2.000 2.380 - - 0 0 - 1.379 1.183 1.408 - - 0 - 0.00%
2017-10-03 0 2.330 2.000 2.400 - - 0 0 - 1.379 1.183 1.420 - - 0 - 0.00%
2017-09-29 0 2.330 2.300 2.340 2.330 2.330 20,000 46,600 2.3300 1.379 1.361 1.385 1.379 1.379 33,801 1.3787 -0.85%
2017-09-28 0 2.350 0.520 2.350 - - 0 0 - 1.390 0.308 1.390 - - 0 - -0.42%
2017-09-27 0 2.360 2.300 2.360 - - 0 0 - 1.396 1.361 1.396 - - 0 - -1.26%
2017-09-26 0 2.390 2.020 2.390 2.340 2.400 1,550,000 3,643,600 2.3507 1.414 1.195 1.414 1.385 1.420 2,619,591 1.3909 3.91%
2017-09-25 0 2.300 2.300 2.340 2.300 2.300 50,000 115,000 2.3000 1.361 1.361 1.385 1.361 1.361 84,503 1.3609 2.22%
2017-09-22 0 2.250 2.100 2.300 2.250 2.250 9,000 20,300 2.2556 1.331 1.243 1.361 1.331 1.331 15,211 1.3346 -4.26%
2017-09-21 0 2.350 2.000 2.350 - - 0 0 - 1.390 1.183 1.390 - - 0 - -1.26%
2017-09-20 0 2.380 2.000 2.380 2.400 2.400 144,000 345,600 2.4000 1.408 1.183 1.408 1.420 1.420 243,368 1.4201 -1.24%
2017-09-19 0 2.410 2.410 2.450 2.400 2.400 6,000 14,400 2.4000 1.426 1.426 1.450 1.420 1.420 10,140 1.4201 0.42%
2017-09-18 0 2.400 0.510 2.460 - - 0 0 - 1.420 0.302 1.456 - - 0 - 0.00%
2017-09-15 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 1.420 1.420 1.450 1.420 1.420 169,006 1.4201 0.00%
2017-09-14 0 2.400 2.400 2.450 2.400 2.400 680,000 1,632,000 2.4000 1.420 1.420 1.450 1.420 1.420 1,149,240 1.4201 0.00%
2017-09-13 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 1.420 1.420 1.450 1.420 1.420 169,006 1.4201 0.42%
2017-09-12 0 2.390 0.540 2.450 - - 0 0 - 1.414 0.320 1.450 - - 0 - 0.00%
2017-09-11 0 2.390 2.000 2.400 - - 0 0 - 1.414 1.183 1.420 - - 0 - 0.00%
2017-09-08 0 2.390 2.010 2.390 - - 0 0 - 1.414 1.189 1.414 - - 0 - 0.00%
2017-09-07 0 2.390 2.050 2.390 - - 0 0 - 1.414 1.213 1.414 - - 0 - -2.45%
2017-09-06 0 2.450 2.100 2.450 - - 0 0 - 1.450 1.243 1.450 - - 0 - -0.81%
2017-09-05 0 2.470 2.100 2.470 - - 0 0 - 1.461 1.243 1.461 - - 0 - -0.40%
2017-09-04 0 2.480 2.100 2.480 - - 0 0 - 1.467 1.243 1.467 - - 0 - -0.80%
2017-09-01 0 2.500 2.100 2.500 - - 0 0 - 1.479 1.243 1.479 - - 0 - 0.00%
2017-08-31 0 2.500 2.410 2.500 2.500 2.500 6,000 15,000 2.5000 1.479 1.426 1.479 1.479 1.479 10,140 1.4792 4.17%
2017-08-30 0 2.400 0.495 2.500 - - 0 0 - 1.420 0.293 1.479 - - 0 - 0.00%
2017-08-29 0 2.400 0.495 2.500 - - 0 0 - 1.420 0.293 1.479 - - 0 - 0.00%
2017-08-28 0 2.400 2.320 2.500 2.400 2.400 4,000 9,600 2.4000 1.420 1.373 1.479 1.420 1.420 6,760 1.4201 0.00%
2017-08-25 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 1.420 1.420 1.450 1.420 1.420 33,801 1.4201 0.00%
2017-08-24 0 2.400 2.250 2.450 2.400 2.410 210,000 504,100 2.4005 1.420 1.331 1.450 1.420 1.426 354,912 1.4204 0.00%
2017-08-22 0 2.400 2.220 2.410 2.400 2.410 754,000 1,809,640 2.4001 1.420 1.314 1.426 1.420 1.426 1,274,304 1.4201 4.35%
2017-08-21 0 2.300 2.290 2.300 2.300 2.400 102,000 244,600 2.3980 1.361 1.355 1.361 1.361 1.420 172,386 1.4189 2.68%
2017-08-18 0 2.240 2.240 2.300 2.240 2.240 20,000 44,800 2.2400 1.325 1.325 1.361 1.325 1.325 33,801 1.3254 -6.67%
2017-08-17 0 2.400 2.200 2.600 2.400 2.400 316,000 758,400 2.4000 1.420 1.302 1.538 1.420 1.420 534,059 1.4201 0.00%
2017-08-16 0 2.400 2.400 2.450 2.400 2.400 30,000 72,000 2.4000 1.420 1.420 1.450 1.420 1.420 50,702 1.4201 4.35%
2017-08-15 0 2.300 2.300 2.380 2.240 2.310 160,000 367,400 2.2963 1.361 1.361 1.408 1.325 1.367 270,409 1.3587 4.55%
2017-08-14 0 2.200 2.000 2.250 - - 0 0 - 1.302 1.183 1.331 - - 0 - 0.00%
2017-08-11 0 2.200 2.100 2.250 2.200 2.200 396,000 871,200 2.2000 1.302 1.243 1.331 1.302 1.302 669,263 1.3017 10.00%
2017-08-10 0 2.000 2.000 2.200 - - 0 0 - 1.183 1.183 1.302 - - 0 - 0.00%
2017-08-09 0 2.000 1.880 2.200 - - 0 0 - 1.183 1.112 1.302 - - 0 - 0.00%
2017-08-08 0 2.000 - 2.200 - - 0 0 - 1.183 - 1.302 - - 0 - 0.00%
2017-08-07 0 2.000 2.000 2.200 - - 0 0 - 1.183 1.183 1.302 - - 0 - 0.00%
2017-08-04 0 2.000 - 2.200 2.000 2.000 10,000 20,000 2.0000 1.183 - 1.302 1.183 1.183 16,901 1.1834 0.00%
2017-08-03 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-08-02 0 2.000 1.980 2.160 - - 0 0 - 1.183 1.172 1.278 - - 0 - 0.00%
2017-08-01 0 2.000 1.980 2.160 2.000 2.000 14,000 28,000 2.0000 1.183 1.172 1.278 1.183 1.183 23,661 1.1834 0.00%
2017-07-31 0 2.000 1.980 2.160 - - 0 0 - 1.183 1.172 1.278 - - 0 - 0.00%
2017-07-28 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-27 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-26 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-25 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-24 0 2.000 2.000 2.080 2.000 2.000 50,000 100,000 2.0000 1.183 1.183 1.231 1.183 1.183 84,503 1.1834 0.00%
2017-07-21 0 2.000 1.950 2.100 1.990 2.000 68,000 135,940 1.9991 1.183 1.154 1.243 1.177 1.183 114,924 1.1829 0.00%
2017-07-20 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 1.183 1.183 1.243 1.183 1.183 10,140 1.1834 0.00%
2017-07-19 0 2.000 2.000 2.150 - - 0 0 - 1.183 1.183 1.272 - - 0 - 0.00%
2017-07-18 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-17 0 2.000 2.000 2.100 2.000 2.000 14,000 28,000 2.0000 1.183 1.183 1.243 1.183 1.183 23,661 1.1834 0.00%
2017-07-14 0 2.000 2.000 2.100 - - 0 0 - 1.183 1.183 1.243 - - 0 - 0.00%
2017-07-13 0 2.000 2.000 2.100 - - 0 0 - 1.183 1.183 1.243 - - 0 - 0.00%
2017-07-12 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-11 0 2.000 2.000 2.160 - - 0 0 - 1.183 1.183 1.278 - - 0 - 0.00%
2017-07-10 0 2.000 2.000 2.080 2.000 2.000 10,000 20,000 2.0000 1.183 1.183 1.231 1.183 1.183 16,901 1.1834 0.00%
2017-07-07 0 2.000 1.950 2.160 2.000 2.000 50,000 100,000 2.0000 1.183 1.154 1.278 1.183 1.183 84,503 1.1834 0.00%
2017-07-06 0 2.000 1.950 2.100 2.000 2.000 116,000 232,000 2.0000 1.183 1.154 1.243 1.183 1.183 196,047 1.1834 0.00%
2017-07-05 0 2.000 - 2.100 2.000 2.000 54,000 108,000 2.0000 1.183 - 1.243 1.183 1.183 91,263 1.1834 0.00%
2017-07-04 0 2.000 1.960 2.070 2.000 2.010 124,000 248,180 2.0015 1.183 1.160 1.225 1.183 1.189 209,567 1.1842 0.00%
2017-07-03 0 2.000 1.960 2.160 - - 0 0 - 1.183 1.160 1.278 - - 0 - 0.00%
2017-06-30 0 2.000 1.990 2.160 2.000 2.010 142,000 284,100 2.0007 1.183 1.177 1.278 1.183 1.189 239,988 1.1838 0.00%
2017-06-29 0 2.000 1.960 2.140 - - 0 0 - 1.183 1.160 1.266 - - 0 - 0.00%
2017-06-28 0 2.000 1.960 2.100 - - 0 0 - 1.183 1.160 1.243 - - 0 - 0.00%
2017-06-27 0 2.000 1.960 2.150 2.000 2.000 20,000 40,000 2.0000 1.183 1.160 1.272 1.183 1.183 33,801 1.1834 0.00%
2017-06-26 0 2.000 1.960 2.130 2.000 2.000 50,000 100,000 2.0000 1.183 1.160 1.260 1.183 1.183 84,503 1.1834 0.00%
2017-06-23 0 2.000 2.000 2.140 - - 0 0 - 1.183 1.183 1.266 - - 0 - 0.00%
2017-06-22 0 2.000 2.000 2.140 - - 0 0 - 1.183 1.183 1.266 - - 0 - 0.00%
2017-06-21 0 2.000 2.000 2.010 2.000 2.010 32,000 64,240 2.0075 1.183 1.183 1.189 1.183 1.189 54,082 1.1878 0.64%
2017-06-20 0 2.010 2.010 2.140 1.990 2.010 74,400 148,780 1.9997 1.176 1.176 1.252 1.164 1.176 127,178 1.1699 0.50%
2017-06-19 0 2.000 2.000 2.100 2.000 2.010 656,000 1,312,020 2.0000 1.170 1.170 1.229 1.170 1.176 1,121,354 1.1700 0.00%
2017-06-16 0 2.000 2.000 2.090 2.000 2.000 90,000 180,000 2.0000 1.170 1.170 1.223 1.170 1.170 153,844 1.1700 0.00%
2017-06-15 0 2.000 1.920 2.120 - - 0 0 - 1.170 1.123 1.240 - - 0 - 0.00%
2017-06-14 0 2.000 1.960 2.050 1.980 2.000 40,000 79,600 1.9900 1.170 1.147 1.199 1.158 1.170 68,375 1.1642 0.00%
2017-06-13 0 2.000 1.990 2.050 1.970 2.030 72,000 144,220 2.0031 1.170 1.164 1.199 1.152 1.188 123,075 1.1718 -1.48%
2017-06-12 0 2.030 2.030 2.140 - - 0 0 - 1.188 1.188 1.252 - - 0 - 0.00%
2017-06-09 0 2.030 2.030 2.120 2.020 2.020 10,000 20,200 2.0200 1.188 1.188 1.240 1.182 1.182 17,094 1.1817 -5.14%
2017-06-08 0 2.140 2.010 2.200 - - 0 0 - 1.252 1.176 1.287 - - 0 - 0.00%
2017-06-07 0 2.140 2.010 2.200 - - 0 0 - 1.252 1.176 1.287 - - 0 - 0.00%
2017-06-06 0 2.140 2.020 2.200 - - 0 0 - 1.252 1.182 1.287 - - 0 - 0.00%
2017-06-05 0 2.140 2.010 2.200 - - 0 0 - 1.252 1.176 1.287 - - 0 - 0.00%
2017-06-02 0 2.140 2.080 2.170 - - 0 0 - 1.252 1.217 1.269 - - 0 - 0.00%
2017-06-01 0 2.140 2.020 2.240 - - 0 0 - 1.252 1.182 1.310 - - 0 - 0.00%
2017-05-31 0 2.140 2.080 2.140 - - 0 0 - 1.252 1.217 1.252 - - 0 - 0.00%
2017-05-29 0 2.140 2.020 2.180 - - 0 0 - 1.252 1.182 1.275 - - 0 - 0.00%
2017-05-26 0 2.140 2.030 2.180 - - 0 0 - 1.252 1.188 1.275 - - 0 - 0.00%
2017-05-25 0 2.140 2.040 2.140 2.180 2.180 6,000 13,080 2.1800 1.252 1.193 1.252 1.275 1.275 10,256 1.2753 -1.83%
2017-05-24 0 2.180 2.020 2.180 - - 0 0 - 1.275 1.182 1.275 - - 0 - 0.00%
2017-05-23 0 2.180 2.080 2.180 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2017-05-22 0 2.180 2.050 2.180 2.000 2.240 230,000 480,960 2.0911 1.275 1.199 1.275 1.170 1.310 393,158 1.2233 8.46%
2017-05-19 0 2.010 2.010 2.150 2.010 2.010 4,000 8,040 2.0100 1.176 1.176 1.258 1.176 1.176 6,838 1.1759 -3.83%
2017-05-18 0 2.090 2.090 2.100 2.080 2.200 102,000 221,860 2.1751 1.223 1.223 1.229 1.217 1.287 174,357 1.2724 3.47%
2017-05-17 0 2.020 2.010 2.020 2.020 2.150 134,000 278,620 2.0793 1.182 1.176 1.182 1.182 1.258 229,057 1.2164 1.00%
2017-05-16 0 2.000 1.840 2.100 - - 0 0 - 1.170 1.076 1.229 - - 0 - 0.00%
2017-05-15 0 2.000 1.850 2.100 2.000 2.000 30,000 60,000 2.0000 1.170 1.082 1.229 1.170 1.170 51,281 1.1700 -0.50%
2017-05-12 0 2.010 2.010 2.080 2.010 2.010 6,000 12,060 2.0100 1.176 1.176 1.217 1.176 1.176 10,256 1.1759 -4.29%
2017-05-11 0 2.100 1.930 2.100 - - 0 0 - 1.229 1.129 1.229 - - 0 - 0.00%
2017-05-10 0 2.100 2.020 2.100 2.050 2.100 238,000 497,700 2.0912 1.229 1.182 1.229 1.199 1.229 406,833 1.2234 3.96%
2017-05-09 0 2.020 1.950 2.020 2.020 2.020 2,000 4,040 2.0200 1.182 1.141 1.182 1.182 1.182 3,419 1.1817 -0.98%
2017-05-08 0 2.040 2.000 2.040 - - 0 0 - 1.193 1.170 1.193 - - 0 - -1.92%
2017-05-05 0 2.080 2.010 2.080 2.090 2.090 52,000 108,680 2.0900 1.217 1.176 1.217 1.223 1.223 88,888 1.2227 -0.95%
2017-05-04 0 2.100 2.010 2.200 - - 0 0 - 1.229 1.176 1.287 - - 0 - 0.00%
2017-05-02 0 2.100 2.010 2.200 - - 0 0 - 1.229 1.176 1.287 - - 0 - 0.00%
2017-04-28 0 2.100 2.020 2.200 - - 0 0 - 1.229 1.182 1.287 - - 0 - 0.00%
2017-04-27 0 2.100 2.020 2.200 - - 0 0 - 1.229 1.182 1.287 - - 0 - 0.00%
2017-04-26 0 2.100 2.020 2.200 - - 0 0 - 1.229 1.182 1.287 - - 0 - 0.00%
2017-04-25 0 2.100 2.010 2.210 - - 0 0 - 1.229 1.176 1.293 - - 0 - 0.00%
2017-04-24 0 2.100 2.010 2.250 - - 0 0 - 1.229 1.176 1.316 - - 0 - 0.00%
2017-04-21 0 2.100 2.100 2.120 2.100 2.100 122,000 256,200 2.1000 1.229 1.229 1.240 1.229 1.229 208,544 1.2285 5.00%
2017-04-20 0 2.000 1.910 2.160 2.000 2.000 20,000 40,000 2.0000 1.170 1.117 1.264 1.170 1.170 34,188 1.1700 0.00%
2017-04-19 0 2.000 2.000 2.160 - - 0 0 - 1.170 1.170 1.264 - - 0 - 0.00%
2017-04-18 0 2.000 1.910 2.160 2.000 2.000 4,000 8,000 2.0000 1.170 1.117 1.264 1.170 1.170 6,838 1.1700 0.00%
2017-04-13 0 2.000 1.950 2.160 - - 0 0 - 1.170 1.141 1.264 - - 0 - 0.00%
2017-04-12 0 2.000 1.910 2.100 2.000 2.010 100,000 200,060 2.0006 1.170 1.117 1.229 1.170 1.176 170,938 1.1704 -0.50%
2017-04-11 0 2.010 1.910 2.160 - - 0 0 - 1.176 1.117 1.264 - - 0 - 0.00%
2017-04-10 0 2.010 2.000 2.160 - - 1,400 2,730 1.9500 1.176 1.170 1.264 - - 2,393 1.1408 0.00%
2017-04-07 0 2.010 2.000 2.160 2.010 2.010 2,000 4,020 2.0100 1.176 1.170 1.264 1.176 1.176 3,419 1.1759 0.00%
2017-04-06 0 2.010 1.950 2.150 - - 0 0 - 1.176 1.141 1.258 - - 0 - 0.00%
2017-04-05 0 2.010 1.950 2.100 2.010 2.010 4,000 8,040 2.0100 1.176 1.141 1.229 1.176 1.176 6,838 1.1759 0.50%
2017-04-03 0 2.000 1.910 2.150 2.000 2.000 80,000 160,000 2.0000 1.170 1.117 1.258 1.170 1.170 136,750 1.1700 0.00%
2017-03-31 0 2.000 2.000 2.150 - - 0 0 - 1.170 1.170 1.258 - - 0 - 0.00%
2017-03-30 0 2.000 1.950 2.150 - - 0 0 - 1.170 1.141 1.258 - - 0 - 0.00%
2017-03-29 0 2.000 1.960 2.150 1.990 2.000 178,000 355,860 1.9992 1.170 1.147 1.258 1.164 1.170 304,270 1.1696 0.00%
2017-03-28 0 2.000 1.920 2.000 2.000 2.000 36,000 72,000 2.0000 1.170 1.123 1.170 1.170 1.170 61,538 1.1700 0.00%
2017-03-27 0 2.000 2.000 2.150 2.000 2.000 170,000 340,000 2.0000 1.170 1.170 1.258 1.170 1.170 290,595 1.1700 0.00%
2017-03-24 0 2.000 1.910 2.150 2.000 2.000 20,000 40,000 2.0000 1.170 1.117 1.258 1.170 1.170 34,188 1.1700 0.00%
2017-03-23 0 2.000 1.910 2.150 - - 0 0 - 1.170 1.117 1.258 - - 0 - 0.00%
2017-03-22 0 2.000 2.000 2.150 2.000 2.010 40,000 80,040 2.0010 1.170 1.170 1.258 1.170 1.176 68,375 1.1706 0.00%
2017-03-21 0 2.000 2.000 2.050 - - 0 0 - 1.170 1.170 1.199 - - 0 - 0.00%
2017-03-20 0 2.000 2.000 2.150 - - 0 0 - 1.170 1.170 1.258 - - 0 - 0.00%
2017-03-17 0 2.000 2.000 2.150 2.000 2.010 60,000 120,020 2.0003 1.170 1.170 1.258 1.170 1.176 102,563 1.1702 0.00%
2017-03-16 0 2.000 1.910 2.100 - - 0 0 - 1.170 1.117 1.229 - - 0 - 0.00%
2017-03-15 0 2.000 1.910 2.150 - - 0 0 - 1.170 1.117 1.258 - - 0 - 0.00%
2017-03-14 0 2.000 1.910 2.150 2.000 2.000 308,000 616,000 2.0000 1.170 1.117 1.258 1.170 1.170 526,489 1.1700 0.00%
2017-03-13 0 2.000 1.910 2.010 2.000 2.010 106,000 212,920 2.0087 1.170 1.117 1.176 1.170 1.176 181,194 1.1751 0.00%
2017-03-10 0 2.000 1.910 2.020 2.000 2.000 236,000 472,000 2.0000 1.170 1.117 1.182 1.170 1.170 403,414 1.1700 -0.99%
2017-03-09 0 2.020 1.910 2.020 - - 10,000 20,200 2.0200 1.182 1.117 1.182 - - 17,094 1.1817 0.00%
2017-03-08 0 2.020 2.000 2.020 2.020 2.020 10,000 20,200 2.0200 1.182 1.170 1.182 1.182 1.182 17,094 1.1817 0.00%
2017-03-07 0 2.020 2.020 2.050 2.020 2.020 20,000 40,400 2.0200 1.182 1.182 1.199 1.182 1.182 34,188 1.1817 0.50%
2017-03-06 0 2.010 2.010 2.050 2.000 2.030 70,000 141,100 2.0157 1.176 1.176 1.199 1.170 1.188 119,657 1.1792 0.50%
2017-03-03 0 2.000 2.000 2.050 2.000 2.000 62,000 124,000 2.0000 1.170 1.170 1.199 1.170 1.170 105,982 1.1700 -2.44%
2017-03-02 0 2.050 2.010 2.050 2.050 2.050 10,000 20,500 2.0500 1.199 1.176 1.199 1.199 1.199 17,094 1.1993 0.00%
2017-03-01 0 2.050 2.050 2.080 2.050 2.050 40,000 82,000 2.0500 1.199 1.199 1.217 1.199 1.199 68,375 1.1993 1.99%
2017-02-28 0 2.010 2.000 2.050 2.000 2.010 100,000 200,400 2.0040 1.176 1.170 1.199 1.170 1.176 170,938 1.1724 0.50%
2017-02-27 0 2.000 1.930 2.000 - - 0 0 - 1.170 1.129 1.170 - - 0 - 0.00%
2017-02-24 0 2.000 1.950 2.030 - - 0 0 - 1.170 1.141 1.188 - - 0 - 0.00%
2017-02-23 0 2.000 1.960 2.000 2.000 2.030 118,000 236,900 2.0076 1.170 1.147 1.170 1.170 1.188 201,707 1.1745 1.52%
2017-02-22 0 1.970 1.920 2.000 1.970 2.100 70,000 140,400 2.0057 1.152 1.123 1.170 1.152 1.229 119,657 1.1734 -6.19%
2017-02-21 0 2.100 2.000 2.100 2.050 2.100 132,000 276,600 2.0955 1.229 1.170 1.229 1.199 1.229 225,638 1.2259 2.44%
2017-02-20 0 2.050 1.980 2.050 1.990 2.050 288,000 583,220 2.0251 1.199 1.158 1.199 1.164 1.199 492,302 1.1847 2.50%
2017-02-17 0 2.000 1.830 2.000 - - 0 0 - 1.170 1.071 1.170 - - 0 - 0.00%
2017-02-16 0 2.000 1.850 2.050 2.000 2.000 34,000 68,000 2.0000 1.170 1.082 1.199 1.170 1.170 58,119 1.1700 0.00%
2017-02-15 0 2.000 2.000 2.050 2.000 2.010 206,000 412,100 2.0005 1.170 1.170 1.199 1.170 1.176 352,132 1.1703 0.00%
2017-02-14 0 2.000 1.850 2.000 1.990 2.000 100,000 199,920 1.9992 1.170 1.082 1.170 1.164 1.170 170,938 1.1695 0.00%
2017-02-13 0 2.000 1.840 2.000 1.990 2.000 302,000 603,980 1.9999 1.170 1.076 1.170 1.164 1.170 516,233 1.1700 2.56%
2017-02-10 0 1.950 1.950 1.980 1.950 2.030 194,000 386,640 1.9930 1.141 1.141 1.158 1.141 1.188 331,620 1.1659 0.00%
2017-02-09 0 1.950 1.930 1.950 1.890 1.990 178,000 347,120 1.9501 1.141 1.129 1.141 1.106 1.164 304,270 1.1408 4.28%
2017-02-08 0 1.870 1.860 1.870 1.860 2.000 194,000 369,180 1.9030 1.094 1.088 1.094 1.088 1.170 331,620 1.1133 -5.08%
2017-02-07 0 1.970 1.950 2.000 1.950 1.970 18,000 35,340 1.9633 1.152 1.141 1.170 1.141 1.152 30,769 1.1486 3.14%
2017-02-06 0 1.910 1.910 2.150 1.800 1.800 2,000 3,600 1.8000 1.117 1.117 1.258 1.053 1.053 3,419 1.0530 -4.50%
2017-02-03 0 2.000 1.900 2.150 - - 0 0 - 1.170 1.112 1.258 - - 0 - 0.00%
2017-02-02 0 2.000 1.800 2.100 - - 0 0 - 1.170 1.053 1.229 - - 0 - 0.00%
2017-02-01 0 2.000 1.800 2.150 - - 0 0 - 1.170 1.053 1.258 - - 0 - 0.00%
2017-01-27 0 2.000 1.900 2.050 - - 0 0 - 1.170 1.112 1.199 - - 0 - 0.00%
2017-01-26 0 2.000 2.000 2.050 - - 0 0 - 1.170 1.170 1.199 - - 0 - 0.00%
2017-01-25 0 2.000 2.000 2.050 - - 0 0 - 1.170 1.170 1.199 - - 0 - 0.00%
2017-01-24 0 2.000 2.000 2.050 2.000 2.000 52,000 104,000 2.0000 1.170 1.170 1.199 1.170 1.170 88,888 1.1700 0.00%
2017-01-23 0 2.000 2.000 2.050 2.000 2.000 150,000 300,000 2.0000 1.170 1.170 1.199 1.170 1.170 256,407 1.1700 0.00%
2017-01-20 0 2.000 2.000 2.080 2.000 2.000 68,000 136,000 2.0000 1.170 1.170 1.217 1.170 1.170 116,238 1.1700 0.00%
2017-01-19 0 2.000 2.000 2.050 1.990 2.000 128,000 255,940 1.9995 1.170 1.170 1.199 1.164 1.170 218,801 1.1697 0.00%
2017-01-18 0 2.000 2.000 2.040 2.000 2.000 18,000 36,000 2.0000 1.170 1.170 1.193 1.170 1.170 30,769 1.1700 0.00%
2017-01-17 0 2.000 1.780 2.000 - - 0 0 - 1.170 1.041 1.170 - - 0 - 0.00%
2017-01-16 0 2.000 1.800 2.000 - - 0 0 - 1.170 1.053 1.170 - - 0 - 0.00%
2017-01-13 0 2.000 1.950 2.000 - - 0 0 - 1.170 1.141 1.170 - - 0 - 0.00%
2017-01-12 0 2.000 1.950 2.000 2.000 2.000 20,000 40,000 2.0000 1.170 1.141 1.170 1.170 1.170 34,188 1.1700 0.00%
2017-01-11 0 2.000 1.950 2.050 1.950 2.000 36,000 71,460 1.9850 1.170 1.141 1.199 1.141 1.170 61,538 1.1612 2.56%
2017-01-10 0 1.950 1.950 2.000 1.950 1.950 20,000 39,000 1.9500 1.141 1.141 1.170 1.141 1.141 34,188 1.1408 2.63%
2017-01-09 0 1.900 1.900 2.000 1.900 1.900 22,000 41,800 1.9000 1.112 1.112 1.170 1.112 1.112 37,606 1.1115 -2.56%
2017-01-06 0 1.950 1.950 2.080 1.950 1.950 10,000 19,500 1.9500 1.141 1.141 1.217 1.141 1.141 17,094 1.1408 -2.50%
2017-01-05 0 2.000 1.950 2.200 2.000 2.000 200,000 400,000 2.0000 1.170 1.141 1.287 1.170 1.170 341,876 1.1700 0.00%
2017-01-04 0 2.000 2.000 2.150 - - 0 0 - 1.170 1.170 1.258 - - 0 - 0.00%
2017-01-03 0 2.000 2.000 2.200 2.000 2.000 200,000 400,000 2.0000 1.170 1.170 1.287 1.170 1.170 341,876 1.1700 2.56%
2016-12-30 0 1.950 1.950 2.050 1.950 1.960 50,000 97,520 1.9504 1.141 1.141 1.199 1.141 1.147 85,469 1.1410 0.00%
2016-12-29 0 1.950 1.950 1.970 1.950 1.950 80,000 156,000 1.9500 1.141 1.141 1.152 1.141 1.141 136,750 1.1408 -4.41%
2016-12-28 0 2.040 2.040 2.050 2.040 2.040 54,000 110,160 2.0400 1.193 1.193 1.199 1.193 1.193 92,307 1.1934 2.00%
2016-12-23 0 2.000 2.000 2.040 - - 0 0 - 1.170 1.170 1.193 - - 0 - 2.04%
2016-12-22 0 1.960 1.950 2.100 - - 0 0 - 1.147 1.141 1.229 - - 0 - 0.00%
2016-12-21 0 1.960 1.960 2.100 - - 0 0 - 1.147 1.147 1.229 - - 0 - 0.51%
2016-12-20 0 1.950 1.940 2.050 1.950 1.950 6,000 11,700 1.9500 1.141 1.135 1.199 1.141 1.141 10,256 1.1408 -1.02%
2016-12-19 0 1.970 1.940 2.050 - - 0 0 - 1.152 1.135 1.199 - - 0 - 0.00%
2016-12-16 0 1.970 1.970 2.000 1.960 1.970 18,000 35,380 1.9656 1.152 1.152 1.170 1.147 1.152 30,769 1.1499 -1.50%
2016-12-15 0 2.000 1.970 2.000 2.000 2.010 110,000 220,100 2.0009 1.170 1.152 1.170 1.170 1.176 188,032 1.1705 0.00%
2016-12-14 0 2.000 1.960 2.000 - - 0 0 - 1.170 1.147 1.170 - - 0 - 0.00%
2016-12-13 0 2.000 1.960 2.000 2.000 2.000 158,400 316,772 1.9998 1.170 1.147 1.170 1.170 1.170 270,766 1.1699 0.00%
2016-12-12 0 2.000 2.000 2.010 2.000 2.000 80,000 160,000 2.0000 1.170 1.170 1.176 1.170 1.170 136,750 1.1700 -0.50%
2016-12-09 0 2.010 2.000 2.170 - - 0 0 - 1.176 1.170 1.269 - - 0 - 0.00%
2016-12-08 0 2.010 2.000 2.020 2.010 2.070 306,400 626,412 2.0444 1.176 1.170 1.182 1.176 1.211 523,754 1.1960 -1.95%
2016-12-07 0 2.050 2.050 2.080 - - 0 0 - 1.199 1.199 1.217 - - 0 - 0.00%
2016-12-06 0 2.050 2.050 2.080 2.050 2.050 76,000 155,800 2.0500 1.199 1.199 1.217 1.199 1.199 129,913 1.1993 -0.97%
2016-12-05 0 2.070 2.070 2.100 2.050 2.060 44,800 91,964 2.0528 1.211 1.211 1.229 1.199 1.205 76,580 1.2009 -3.27%
2016-12-02 0 2.140 2.070 2.140 2.140 2.150 12,000 25,740 2.1450 1.252 1.211 1.252 1.252 1.258 20,513 1.2548 -1.38%
2016-12-01 0 2.170 2.070 2.170 2.150 2.180 122,000 262,140 2.1487 1.269 1.211 1.269 1.258 1.275 208,544 1.2570 5.85%
2016-11-30 0 2.050 2.060 2.180 2.050 2.060 70,000 143,700 2.0529 1.199 1.205 1.275 1.199 1.205 119,657 1.2009 0.00%
2016-11-29 0 2.050 2.000 2.140 2.000 2.000 2,000 4,000 2.0000 1.199 1.170 1.252 1.170 1.170 3,419 1.1700 1.99%
2016-11-28 0 2.010 2.010 2.110 2.000 2.130 222,000 455,280 2.0508 1.176 1.176 1.234 1.170 1.246 379,483 1.1997 0.50%
2016-11-25 0 2.000 2.000 2.130 - - 0 0 - 1.170 1.170 1.246 - - 0 - 0.00%
2016-11-24 0 2.000 2.000 2.130 2.000 2.000 10,000 20,000 2.0000 1.170 1.170 1.246 1.170 1.170 17,094 1.1700 0.00%
2016-11-23 0 2.000 2.000 2.130 2.000 2.000 30,000 60,000 2.0000 1.170 1.170 1.246 1.170 1.170 51,281 1.1700 -2.44%
2016-11-22 0 2.050 2.000 2.120 2.000 2.050 98,000 197,600 2.0163 1.199 1.170 1.240 1.170 1.199 167,519 1.1796 0.00%
2016-11-21 0 2.050 2.000 2.050 2.100 2.100 8,000 16,800 2.1000 1.199 1.170 1.199 1.229 1.229 13,675 1.2285 1.49%
2016-11-18 0 2.020 2.020 2.080 2.010 2.020 100,000 201,500 2.0150 1.182 1.182 1.217 1.176 1.182 170,938 1.1788 1.00%
2016-11-17 0 2.000 2.000 2.010 1.920 2.010 390,000 780,200 2.0005 1.170 1.170 1.176 1.123 1.176 666,658 1.1703 0.50%
2016-11-16 0 1.990 1.910 1.990 1.990 2.010 318,000 635,700 1.9991 1.164 1.117 1.164 1.164 1.176 543,583 1.1695 -0.50%
2016-11-15 0 2.000 1.910 2.150 2.000 2.000 20,000 40,000 2.0000 1.170 1.117 1.258 1.170 1.170 34,188 1.1700 2.56%
2016-11-14 0 1.950 1.900 2.180 - - 0 0 - 1.141 1.112 1.275 - - 0 - 0.00%
2016-11-11 0 1.950 1.920 2.040 1.950 2.060 74,000 148,220 2.0030 1.141 1.123 1.193 1.141 1.205 126,494 1.1718 2.63%
2016-11-10 0 1.900 1.860 2.050 - - 0 0 - 1.112 1.088 1.199 - - 0 - 0.00%
2016-11-09 0 1.900 1.850 2.050 1.900 1.900 20,000 38,000 1.9000 1.112 1.082 1.199 1.112 1.112 34,188 1.1115 -2.56%
2016-11-08 0 1.950 1.850 2.100 - - 0 0 - 1.141 1.082 1.229 - - 0 - 0.00%
2016-11-07 0 1.950 1.860 2.100 - - 0 0 - 1.141 1.088 1.229 - - 0 - 0.00%
2016-11-04 0 1.950 1.860 2.050 - - 0 0 - 1.141 1.088 1.199 - - 0 - 0.00%
2016-11-03 0 1.950 1.860 1.980 1.900 1.950 40,000 76,700 1.9175 1.141 1.088 1.158 1.112 1.141 68,375 1.1218 2.63%
2016-11-02 0 1.900 1.850 1.900 1.900 1.900 10,000 19,000 1.9000 1.112 1.082 1.112 1.112 1.112 17,094 1.1115 2.70%
2016-11-01 0 1.850 1.850 1.900 1.850 1.850 70,000 129,500 1.8500 1.082 1.082 1.112 1.082 1.082 119,657 1.0823 2.21%
2016-10-31 0 1.810 1.810 1.950 1.800 1.810 32,000 57,620 1.8006 1.059 1.059 1.141 1.053 1.059 54,700 1.0534 -0.55%
2016-10-28 0 1.820 1.820 1.880 - - 0 0 - 1.065 1.065 1.100 - - 0 - 0.55%
2016-10-27 0 1.810 1.810 1.900 1.800 1.850 100,000 180,500 1.8050 1.059 1.059 1.112 1.053 1.082 170,938 1.0559 -4.74%
2016-10-26 0 1.900 1.900 1.920 1.900 1.950 854,000 1,625,100 1.9029 1.112 1.112 1.123 1.112 1.141 1,459,811 1.1132 2.70%
2016-10-25 0 1.850 1.810 1.850 1.700 1.850 236,000 433,800 1.8381 1.082 1.059 1.082 0.995 1.082 403,414 1.0753 5.71%
2016-10-24 0 1.750 1.750 1.850 1.750 1.750 24,000 42,000 1.7500 1.024 1.024 1.082 1.024 1.024 41,025 1.0238 -2.78%
2016-10-20 0 1.800 1.460 2.000 - - 0 0 - 1.053 0.854 1.170 - - 0 - 0.00%
2016-10-19 0 1.800 1.630 2.000 - - 0 0 - 1.053 0.954 1.170 - - 0 - 0.00%
2016-10-18 0 1.800 1.560 2.000 - - 0 0 - 1.053 0.913 1.170 - - 0 - 0.00%
2016-10-17 0 1.800 1.710 1.990 1.800 1.800 50,000 90,000 1.8000 1.053 1.000 1.164 1.053 1.053 85,469 1.0530 0.00%
2016-10-14 0 1.800 1.800 1.990 1.800 1.800 142,000 255,600 1.8000 1.053 1.053 1.164 1.053 1.053 242,732 1.0530 0.00%
2016-10-13 0 1.800 1.750 1.800 1.800 1.800 150,000 270,000 1.8000 1.053 1.024 1.053 1.053 1.053 256,407 1.0530 0.00%
2016-10-12 0 1.800 1.740 1.800 1.800 1.850 204,000 369,840 1.8129 1.053 1.018 1.053 1.053 1.082 348,714 1.0606 0.00%
2016-10-11 0 1.800 1.700 1.800 1.680 1.800 290,000 493,040 1.7001 1.053 0.995 1.053 0.983 1.053 495,720 0.9946 1.12%
2016-10-07 0 1.780 1.580 1.800 - - 0 0 - 1.041 0.924 1.053 - - 0 - 0.00%
2016-10-06 0 1.780 1.700 1.800 - - 0 0 - 1.041 0.995 1.053 - - 0 - 0.00%
2016-10-05 0 1.780 1.580 1.800 - - 0 0 - 1.041 0.924 1.053 - - 0 - 0.00%
2016-10-04 0 1.780 1.580 1.800 - - 0 0 - 1.041 0.924 1.053 - - 0 - 0.00%
2016-10-03 0 1.780 1.650 1.800 - - 0 0 - 1.041 0.965 1.053 - - 0 - 0.00%
2016-09-30 0 1.780 1.580 1.780 - - 0 0 - 1.041 0.924 1.041 - - 0 - 0.00%
2016-09-29 0 1.780 1.580 1.780 - - 0 0 - 1.041 0.924 1.041 - - 0 - 0.00%
2016-09-28 0 1.780 1.700 1.780 - - 0 0 - 1.041 0.995 1.041 - - 0 - 0.00%
2016-09-27 0 1.780 1.580 1.780 - - 1,200 1,848 1.5400 1.041 0.924 1.041 - - 2,051 0.9009 0.00%
2016-09-26 0 1.780 1.700 1.780 - - 0 0 - 1.041 0.995 1.041 - - 0 - -0.56%
2016-09-23 0 1.790 1.630 1.790 - - 0 0 - 1.047 0.954 1.047 - - 0 - 0.00%
2016-09-22 0 1.790 1.630 1.800 - - 0 0 - 1.047 0.954 1.053 - - 0 - 0.00%
2016-09-21 0 1.790 1.620 1.790 - - 0 0 - 1.047 0.948 1.047 - - 0 - 0.00%
2016-09-20 0 1.790 1.590 1.800 1.790 1.790 10,000 17,900 1.7900 1.047 0.930 1.053 1.047 1.047 17,094 1.0472 0.00%
2016-09-19 0 1.790 1.660 1.990 - - 0 0 - 1.047 0.971 1.164 - - 0 - 0.00%
2016-09-15 0 1.790 1.790 1.800 1.760 1.790 28,000 49,600 1.7714 1.047 1.047 1.053 1.030 1.047 47,863 1.0363 0.00%
2016-09-14 0 1.790 1.660 1.790 - - 0 0 - 1.047 0.971 1.047 - - 0 - -0.56%
2016-09-13 0 1.800 1.720 1.970 - - 0 0 - 1.053 1.006 1.152 - - 0 - 0.00%
2016-09-12 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 1.053 1.053 1.076 1.053 1.053 34,188 1.0530 -2.70%
2016-09-09 0 1.850 1.820 1.850 - - 0 0 - 1.082 1.065 1.082 - - 0 - 0.00%
2016-09-08 0 1.850 1.800 1.990 - - 0 0 - 1.082 1.053 1.164 - - 0 - 0.00%
2016-09-07 0 1.850 1.810 1.990 - - 0 0 - 1.082 1.059 1.164 - - 0 - 0.00%
2016-09-06 0 1.850 1.800 1.990 1.850 1.850 2,000 3,700 1.8500 1.082 1.053 1.164 1.082 1.082 3,419 1.0823 0.00%
2016-09-05 0 1.850 1.800 1.980 - - 0 0 - 1.082 1.053 1.158 - - 0 - 0.00%
2016-09-02 0 1.850 1.800 1.990 - - 0 0 - 1.082 1.053 1.164 - - 0 - 0.00%
2016-09-01 0 1.850 1.820 1.980 - - 0 0 - 1.082 1.065 1.158 - - 0 - 0.00%
2016-08-31 0 1.850 1.850 1.950 - - 0 0 - 1.082 1.082 1.141 - - 0 - 2.21%
2016-08-30 0 1.810 1.800 1.950 - - 0 0 - 1.059 1.053 1.141 - - 0 - 0.00%
2016-08-29 0 1.810 1.800 1.950 - - 0 0 - 1.059 1.053 1.141 - - 0 - 0.00%
2016-08-26 0 1.810 1.800 1.950 1.810 1.810 4,000 7,240 1.8100 1.059 1.053 1.141 1.059 1.059 6,838 1.0589 -2.16%
2016-08-25 0 1.850 1.800 2.050 - - 0 0 - 1.082 1.053 1.199 - - 0 - 0.00%
2016-08-24 0 1.850 1.800 1.850 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2016-08-23 0 1.850 1.800 1.850 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2016-08-22 0 1.850 1.800 1.850 - - 0 0 - 1.082 1.053 1.082 - - 0 - 0.00%
2016-08-19 0 1.850 1.770 1.950 - - 0 0 - 1.082 1.035 1.141 - - 0 - 0.00%
2016-08-18 0 1.850 1.850 1.950 1.800 1.800 32,000 57,600 1.8000 1.082 1.082 1.141 1.053 1.053 54,700 1.0530 -2.12%
2016-08-17 0 1.890 1.800 2.000 - - 0 0 - 1.106 1.053 1.170 - - 0 - 0.00%
2016-08-16 0 1.890 1.800 1.890 - - 0 0 - 1.106 1.053 1.106 - - 0 - -0.53%
2016-08-15 0 1.900 1.800 2.000 - - 0 0 - 1.112 1.053 1.170 - - 0 - 0.00%
2016-08-12 0 1.900 1.800 2.050 - - 0 0 - 1.112 1.053 1.199 - - 0 - 0.00%
2016-08-11 0 1.900 1.800 2.000 1.900 1.900 10,000 19,000 1.9000 1.112 1.053 1.170 1.112 1.112 17,094 1.1115 0.00%
2016-08-10 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 1.112 1.088 1.112 1.112 1.112 85,469 1.1115 0.00%
2016-08-09 0 1.900 1.780 1.900 - - 0 0 - 1.112 1.041 1.112 - - 0 - -1.55%
2016-08-08 0 1.930 1.900 1.930 1.930 1.950 20,000 38,680 1.9340 1.129 1.112 1.129 1.129 1.141 34,188 1.1314 -1.03%
2016-08-05 0 1.950 1.850 1.950 1.960 1.960 10,000 19,600 1.9600 1.141 1.082 1.141 1.147 1.147 17,094 1.1466 -0.51%
2016-08-04 0 1.960 1.810 1.960 1.890 2.080 42,000 83,080 1.9781 1.147 1.059 1.147 1.106 1.217 71,794 1.1572 12.64%
2016-08-03 0 1.740 1.740 1.800 - - 0 0 - 1.018 1.018 1.053 - - 0 - 1.16%
2016-08-01 0 1.720 1.720 1.800 1.700 1.700 356,000 616,400 1.7315 1.006 1.006 1.053 0.995 0.995 608,540 1.0129 -9.47%
2016-07-29 0 1.900 1.800 1.960 - - 0 0 - 1.112 1.053 1.147 - - 0 - 0.00%
2016-07-28 0 1.900 1.800 1.970 - - 0 0 - 1.112 1.053 1.152 - - 0 - 0.00%
2016-07-27 0 1.900 1.900 1.970 - - 0 0 - 1.112 1.112 1.152 - - 0 - 1.06%
2016-07-26 0 1.880 1.800 1.970 - - 0 0 - 1.100 1.053 1.152 - - 0 - 0.00%
2016-07-25 0 1.880 1.800 1.970 - - 0 0 - 1.100 1.053 1.152 - - 0 - 0.00%
2016-07-22 0 1.880 1.880 1.950 - - 0 0 - 1.100 1.100 1.141 - - 0 - 1.62%
2016-07-21 0 1.850 1.800 1.970 - - 0 0 - 1.082 1.053 1.152 - - 0 - 0.00%
2016-07-20 0 1.850 1.800 1.930 - - 0 0 - 1.082 1.053 1.129 - - 0 - 0.00%
2016-07-19 0 1.850 1.850 1.940 1.800 1.800 30,000 54,000 1.8000 1.082 1.082 1.135 1.053 1.053 51,281 1.0530 -2.63%
2016-07-18 0 1.900 1.830 1.900 - - 0 0 - 1.112 1.071 1.112 - - 0 - -2.56%
2016-07-15 0 1.950 1.850 1.950 - - 0 0 - 1.141 1.082 1.141 - - 0 - -2.50%
2016-07-14 0 2.000 1.850 2.000 - - 0 0 - 1.170 1.082 1.170 - - 0 - 0.00%
2016-07-13 0 2.000 1.950 2.000 - - 0 0 - 1.170 1.141 1.170 - - 0 - 0.00%
2016-07-12 0 2.000 1.950 2.050 - - 0 0 - 1.170 1.141 1.199 - - 0 - 0.00%
2016-07-11 0 2.000 1.950 2.050 1.830 2.000 54,000 104,900 1.9426 1.170 1.141 1.199 1.071 1.170 92,307 1.1364 5.26%
2016-07-08 0 1.900 1.840 1.900 - - 0 0 - 1.112 1.076 1.112 - - 0 - 0.00%
2016-07-07 0 1.900 1.830 1.900 - - 0 0 - 1.112 1.071 1.112 - - 0 - 0.00%
2016-07-06 0 1.900 1.900 1.950 1.800 1.900 38,000 70,120 1.8453 1.112 1.112 1.141 1.053 1.112 64,956 1.0795 0.00%
2016-07-05 0 1.900 1.810 1.960 - - 0 0 - 1.112 1.059 1.147 - - 0 - 0.00%
2016-07-04 0 1.900 1.840 1.900 - - 0 0 - 1.112 1.076 1.112 - - 0 - -5.00%
2016-06-30 0 2.000 1.820 2.000 1.950 2.000 8,000 15,800 1.9750 1.170 1.065 1.170 1.141 1.170 13,675 1.1554 5.26%
2016-06-29 0 1.900 1.880 1.990 - - 0 0 - 1.112 1.100 1.164 - - 0 - 0.00%
2016-06-28 0 1.900 1.900 1.980 1.800 1.930 42,000 80,400 1.9143 1.112 1.112 1.158 1.053 1.129 71,794 1.1199 -7.32%
2016-06-27 0 2.050 1.910 2.050 2.000 2.430 130,000 271,660 2.0897 1.199 1.117 1.199 1.170 1.422 222,219 1.2225 3.72%
2016-06-24 0 4.000 3.360 4.000 - - 0 0 - 1.156 0.971 1.156 - - 0 - 0.00%
2016-06-23 0 4.000 3.800 4.000 - - 0 0 - 1.156 1.098 1.156 - - 0 - 0.00%
2016-06-22 0 4.000 3.800 4.020 4.000 4.000 2,000 8,000 4.0000 1.156 1.098 1.162 1.156 1.156 6,919 1.1563 0.00%
2016-06-21 0 4.000 3.800 4.050 - - 0 0 - 1.156 1.098 1.171 - - 0 - 0.00%
2016-06-20 0 4.000 3.820 4.050 - - 0 0 - 1.156 1.104 1.171 - - 0 - 0.00%
2016-06-17 0 4.000 3.810 4.130 - - 0 0 - 1.156 1.101 1.194 - - 0 - 0.00%
2016-06-16 0 4.000 3.800 4.000 - - 0 0 - 1.156 1.098 1.156 - - 0 - 0.00%
2016-06-15 0 4.000 3.920 4.050 4.000 4.010 32,000 128,020 4.0006 1.156 1.133 1.171 1.156 1.159 110,701 1.1564 2.56%
2016-06-14 0 3.900 3.360 4.200 - - 0 0 - 1.127 0.971 1.214 - - 0 - 0.00%
2016-06-13 0 3.900 3.360 4.200 - - 0 0 - 1.127 0.971 1.214 - - 0 - 0.00%
2016-06-10 0 3.900 3.800 4.200 - - 0 0 - 1.127 1.098 1.214 - - 0 - 0.00%
2016-06-08 0 3.900 3.700 4.200 - - 0 0 - 1.127 1.070 1.214 - - 0 - 0.00%
2016-06-07 0 3.900 3.700 3.900 - - 0 0 - 1.127 1.070 1.127 - - 0 - 0.00%
2016-06-06 0 3.900 3.750 3.900 3.900 3.910 4,000 15,620 3.9050 1.127 1.084 1.127 1.127 1.130 13,838 1.1288 1.30%
2016-06-03 0 3.850 3.800 4.050 - - 0 0 - 1.113 1.098 1.171 - - 0 - 0.00%
2016-06-02 0 3.850 3.850 4.100 3.820 4.100 12,000 48,640 4.0533 1.113 1.113 1.185 1.104 1.185 41,513 1.1717 -7.23%
2016-06-01 0 4.150 3.750 4.150 4.150 4.210 108,000 451,180 4.1776 1.200 1.084 1.200 1.200 1.217 373,616 1.2076 -3.49%
2016-05-31 0 4.300 4.100 4.300 4.050 4.300 862,000 3,576,240 4.1488 1.243 1.185 1.243 1.171 1.243 2,982,011 1.1993 4.88%
2016-05-30 0 4.100 4.090 4.170 4.100 4.200 174,000 725,640 4.1703 1.185 1.182 1.205 1.185 1.214 601,937 1.2055 0.00%
2016-05-27 0 4.100 4.050 4.100 3.750 4.100 48,000 189,800 3.9542 1.185 1.171 1.185 1.084 1.185 166,052 1.1430 9.33%
2016-05-26 0 3.750 3.700 3.780 3.670 3.750 12,000 44,340 3.6950 1.084 1.070 1.093 1.061 1.084 41,513 1.0681 2.18%
2016-05-25 0 3.670 3.400 3.670 3.600 3.670 54,000 196,540 3.6396 1.061 0.983 1.061 1.041 1.061 186,808 1.0521 1.94%
2016-05-24 0 3.600 3.600 3.700 3.450 3.600 76,000 265,800 3.4974 1.041 1.041 1.070 0.997 1.041 262,915 1.0110 4.35%
2016-05-23 0 3.450 3.450 3.470 3.450 3.460 130,000 448,700 3.4515 0.997 0.997 1.003 0.997 1.000 449,723 0.9977 0.00%
2016-05-20 0 3.450 3.450 3.550 3.450 3.460 30,000 103,560 3.4520 0.997 0.997 1.026 0.997 1.000 103,782 0.9979 2.68%
2016-05-19 0 3.360 3.200 3.380 3.360 3.360 12,000 40,320 3.3600 0.971 0.925 0.977 0.971 0.971 41,513 0.9713 -2.61%
2016-05-18 0 3.450 3.210 3.450 - - 0 0 - 0.997 0.928 0.997 - - 0 - 0.00%
2016-05-17 0 3.450 3.210 3.550 - - 0 0 - 0.997 0.928 1.026 - - 0 - 0.00%
2016-05-16 0 3.450 3.220 3.450 - - 0 0 - 0.997 0.931 0.997 - - 0 - 0.00%
2016-05-13 0 3.450 3.380 3.580 3.350 3.450 56,000 188,600 3.3679 0.997 0.977 1.035 0.968 0.997 193,727 0.9735 -3.63%
2016-05-12 0 3.580 3.350 3.580 - - 0 0 - 1.035 0.968 1.035 - - 0 - -0.56%
2016-05-11 0 3.600 3.500 3.700 - - 0 0 - 1.041 1.012 1.070 - - 0 - 0.00%
2016-05-10 0 3.600 3.400 3.650 - - 0 0 - 1.041 0.983 1.055 - - 0 - 0.00%
2016-05-09 0 3.600 3.500 3.600 3.650 3.700 10,000 36,700 3.6700 1.041 1.012 1.041 1.055 1.070 34,594 1.0609 -1.37%
2016-05-06 0 3.650 3.400 3.700 - - 0 0 - 1.055 0.983 1.070 - - 0 - 0.00%
2016-05-05 0 3.650 3.400 3.700 - - 0 0 - 1.055 0.983 1.070 - - 0 - 0.00%
2016-05-04 0 3.650 3.500 3.650 - - 0 0 - 1.055 1.012 1.055 - - 0 - -1.35%
2016-05-03 0 3.700 3.510 3.700 - - 0 0 - 1.070 1.015 1.070 - - 0 - -1.33%
2016-04-29 0 3.750 3.500 3.750 - - 0 0 - 1.084 1.012 1.084 - - 0 - 0.00%
2016-04-28 0 3.750 3.600 3.790 - - 0 0 - 1.084 1.041 1.096 - - 0 - 0.00%
2016-04-27 0 3.750 3.750 3.790 3.750 3.800 12,000 45,500 3.7917 1.084 1.084 1.096 1.084 1.098 41,513 1.0960 -1.57%
2016-04-26 0 3.810 3.660 3.810 3.810 3.840 12,000 45,920 3.8267 1.101 1.058 1.101 1.101 1.110 41,513 1.1062 0.26%
2016-04-25 0 3.800 3.600 3.820 3.790 3.800 6,000 22,760 3.7933 1.098 1.041 1.104 1.096 1.098 20,756 1.0965 1.33%
2016-04-22 0 3.750 3.610 3.760 - - 0 0 - 1.084 1.044 1.087 - - 0 - 0.00%
2016-04-21 0 3.750 3.600 3.750 - - 0 0 - 1.084 1.041 1.084 - - 0 - 0.00%
2016-04-20 0 3.750 3.650 3.800 3.750 3.750 10,000 37,500 3.7500 1.084 1.055 1.098 1.084 1.084 34,594 1.0840 0.00%
2016-04-19 0 3.750 3.750 3.770 3.750 3.750 12,000 45,000 3.7500 1.084 1.084 1.090 1.084 1.084 41,513 1.0840 0.00%
2016-04-18 0 3.750 3.650 3.760 - - 0 0 - 1.084 1.055 1.087 - - 0 - 0.00%
2016-04-15 0 3.750 3.670 3.750 3.650 3.750 12,000 44,680 3.7233 1.084 1.061 1.084 1.055 1.084 41,513 1.0763 4.46%
2016-04-14 0 3.590 3.590 3.620 3.530 3.600 50,000 179,100 3.5820 1.038 1.038 1.046 1.020 1.041 172,970 1.0354 1.13%
2016-04-13 0 3.550 3.500 3.550 3.550 3.550 10,000 35,500 3.5500 1.026 1.012 1.026 1.026 1.026 34,594 1.0262 1.43%
2016-04-12 0 3.500 3.500 3.540 3.460 3.500 4,000 13,920 3.4800 1.012 1.012 1.023 1.000 1.012 13,838 1.0060 1.16%
2016-04-11 0 3.460 3.460 3.520 3.450 3.460 40,000 138,040 3.4510 1.000 1.000 1.018 0.997 1.000 138,376 0.9976 0.29%
2016-04-08 0 3.450 3.400 3.450 3.440 3.480 74,000 256,820 3.4705 0.997 0.983 0.997 0.994 1.006 255,996 1.0032 -1.43%
2016-04-07 0 3.500 3.470 3.500 3.430 3.510 139,600 483,316 3.4621 1.012 1.003 1.012 0.991 1.015 482,934 1.0008 1.74%
2016-04-06 0 3.440 3.410 3.490 3.380 3.440 306,000 1,049,300 3.4291 0.994 0.986 1.009 0.977 0.994 1,058,579 0.9912 2.69%
2016-04-05 0 3.350 3.300 3.360 3.150 3.350 32,000 103,700 3.2406 0.968 0.954 0.971 0.911 0.968 110,701 0.9368 7.03%
2016-04-01 0 3.130 3.130 3.190 3.120 3.130 40,000 124,900 3.1225 0.905 0.905 0.922 0.902 0.905 138,376 0.9026 -0.32%
2016-03-31 0 3.140 3.060 3.180 3.020 3.180 36,000 112,900 3.1361 0.908 0.885 0.919 0.873 0.919 124,539 0.9065 0.32%
2016-03-30 0 3.130 3.040 3.150 3.040 3.130 154,000 480,280 3.1187 0.905 0.879 0.911 0.879 0.905 532,749 0.9015 -3.69%
2016-03-29 0 3.250 3.110 3.270 - - 0 0 - 0.939 0.899 0.945 - - 0 - 0.00%
2016-03-24 0 3.250 3.140 3.250 - - 0 0 - 0.939 0.908 0.939 - - 0 - 0.00%
2016-03-23 0 3.250 3.250 3.260 3.250 3.310 18,000 59,080 3.2822 0.939 0.939 0.942 0.939 0.957 62,269 0.9488 -1.81%
2016-03-22 0 3.310 3.250 3.310 3.080 3.310 548,000 1,759,160 3.2101 0.957 0.939 0.957 0.890 0.957 1,895,756 0.9279 7.47%
2016-03-21 0 3.080 3.070 3.080 3.000 3.100 118,000 361,300 3.0619 0.890 0.887 0.890 0.867 0.896 408,210 0.8851 3.01%
2016-03-18 0 2.990 2.990 3.000 2.960 3.000 30,000 89,420 2.9807 0.864 0.864 0.867 0.856 0.867 103,782 0.8616 1.01%
2016-03-17 0 2.960 2.960 2.980 2.900 2.960 38,000 111,960 2.9463 0.856 0.856 0.861 0.838 0.856 131,458 0.8517 2.07%
2016-03-16 0 2.900 2.690 2.950 - - 0 0 - 0.838 0.778 0.853 - - 0 - 0.00%
2016-03-15 0 2.900 2.810 2.900 2.890 2.900 20,000 57,980 2.8990 0.838 0.812 0.838 0.835 0.838 69,188 0.8380 3.20%
2016-03-14 0 2.810 2.790 2.890 - - 0 0 - 0.812 0.806 0.835 - - 0 - 0.00%
2016-03-11 0 2.810 2.810 2.890 - - 0 0 - 0.812 0.812 0.835 - - 0 - 0.36%
2016-03-10 0 2.800 2.790 2.910 2.790 2.920 34,000 98,780 2.9053 0.809 0.806 0.841 0.806 0.844 117,620 0.8398 -2.78%
2016-03-09 0 2.880 2.800 2.890 2.880 2.930 54,000 158,020 2.9263 0.833 0.809 0.835 0.833 0.847 186,808 0.8459 2.86%
2016-03-08 0 2.800 2.800 2.890 - - 0 0 - 0.809 0.809 0.835 - - 0 - 0.00%
2016-03-07 0 2.800 2.800 2.870 2.800 2.850 110,000 309,740 2.8158 0.809 0.809 0.830 0.809 0.824 380,535 0.8140 -6.04%
2016-03-04 0 2.980 2.950 3.000 2.980 2.980 50,000 149,000 2.9800 0.861 0.853 0.867 0.861 0.861 172,970 0.8614 0.68%
2016-03-03 0 2.960 2.820 2.960 - - 0 0 - 0.856 0.815 0.856 - - 0 - 0.00%
2016-03-02 0 2.960 2.820 2.990 - - 0 0 - 0.856 0.815 0.864 - - 0 - 0.00%
2016-03-01 0 2.960 2.960 2.970 2.960 2.970 70,000 207,700 2.9671 0.856 0.856 0.859 0.856 0.859 242,159 0.8577 3.50%
2016-02-29 0 2.860 2.820 2.980 - - 0 0 - 0.827 0.815 0.861 - - 0 - 0.00%
2016-02-26 0 2.860 2.860 3.000 2.850 2.850 2,000 5,700 2.8500 0.827 0.827 0.867 0.824 0.824 6,919 0.8238 -4.35%
2016-02-25 0 2.990 2.990 3.000 2.810 2.990 106,000 315,140 2.9730 0.864 0.864 0.867 0.812 0.864 366,697 0.8594 -0.33%
2016-02-24 0 3.000 2.650 3.000 3.000 3.000 20,000 60,000 3.0000 0.867 0.766 0.867 0.867 0.867 69,188 0.8672 5.26%
2016-02-23 0 2.850 2.830 3.000 - - 0 0 - 0.824 0.818 0.867 - - 0 - 0.00%
2016-02-22 0 2.850 2.830 2.960 - - 0 0 - 0.824 0.818 0.856 - - 0 - 0.00%
2016-02-19 0 2.850 2.830 2.950 - - 0 0 - 0.824 0.818 0.853 - - 0 - 0.00%
2016-02-18 0 2.850 2.830 2.950 - - 0 0 - 0.824 0.818 0.853 - - 0 - 0.00%
2016-02-17 0 2.850 2.830 2.950 - - 0 0 - 0.824 0.818 0.853 - - 0 - 0.00%
2016-02-16 0 2.850 2.850 2.950 2.800 2.800 10,000 28,000 2.8000 0.824 0.824 0.853 0.809 0.809 34,594 0.8094 1.79%
2016-02-15 0 2.800 2.780 3.000 2.800 2.800 4,000 11,200 2.8000 0.809 0.804 0.867 0.809 0.809 13,838 0.8094 -1.41%
2016-02-12 0 2.840 2.390 3.030 - - 0 0 - 0.821 0.691 0.876 - - 0 - 0.00%
2016-02-11 0 2.840 2.390 3.030 - - 0 0 - 0.821 0.691 0.876 - - 0 - 0.00%
2016-02-05 0 2.840 2.810 2.950 - - 0 0 - 0.821 0.812 0.853 - - 0 - 0.00%
2016-02-04 0 2.840 2.810 2.950 - - 0 0 - 0.821 0.812 0.853 - - 0 - 0.00%
2016-02-03 0 2.840 2.810 2.950 - - 0 0 - 0.821 0.812 0.853 - - 0 - 0.00%
2016-02-02 0 2.840 2.810 2.950 - - 0 0 - 0.821 0.812 0.853 - - 0 - 0.00%
2016-02-01 0 2.840 2.810 2.880 2.840 2.850 14,000 39,800 2.8429 0.821 0.812 0.833 0.821 0.824 48,432 0.8218 1.43%
2016-01-29 0 2.800 2.800 2.960 2.800 2.850 4,000 11,300 2.8250 0.809 0.809 0.856 0.809 0.824 13,838 0.8166 -1.75%
2016-01-28 0 2.850 2.650 2.960 - - 0 0 - 0.824 0.766 0.856 - - 0 - 0.00%
2016-01-27 0 2.850 2.420 2.960 - - 0 0 - 0.824 0.700 0.856 - - 0 - 0.00%
2016-01-26 0 2.850 2.420 2.960 - - 0 0 - 0.824 0.700 0.856 - - 0 - 0.00%
2016-01-25 0 2.850 2.750 2.960 - - 0 0 - 0.824 0.795 0.856 - - 0 - 0.00%
2016-01-22 0 2.850 2.420 2.850 - - 0 0 - 0.824 0.700 0.824 - - 0 - 0.00%
2016-01-21 0 2.850 2.660 2.850 - - 0 0 - 0.824 0.769 0.824 - - 0 - 0.00%
2016-01-20 0 2.850 2.660 3.000 - - 0 0 - 0.824 0.769 0.867 - - 0 - 0.00%
2016-01-19 0 2.850 2.850 2.950 2.850 2.850 50,000 143,300 2.8660 0.824 0.824 0.853 0.824 0.824 172,970 0.8285 0.00%
2016-01-18 0 2.850 2.750 2.960 2.850 2.960 40,000 117,200 2.9300 0.824 0.795 0.856 0.824 0.856 138,376 0.8470 -3.72%
2016-01-15 0 2.960 2.660 2.960 - - 0 0 - 0.856 0.769 0.856 - - 0 - 0.00%
2016-01-14 0 2.960 2.690 2.960 - - 0 0 - 0.856 0.778 0.856 - - 0 - 0.00%
2016-01-13 0 2.960 2.960 3.000 2.960 2.960 10,000 29,600 2.9600 0.856 0.856 0.867 0.856 0.856 34,594 0.8556 0.00%
2016-01-12 0 2.960 2.950 2.960 - - 0 0 - 0.856 0.853 0.856 - - 0 - -0.34%
2016-01-11 0 2.970 2.690 2.970 - - 0 0 - 0.859 0.778 0.859 - - 0 - -0.34%
2016-01-08 0 2.980 2.600 2.980 - - 0 0 - 0.861 0.752 0.861 - - 0 - 0.00%
2016-01-07 0 2.980 2.580 2.980 - - 0 0 - 0.861 0.746 0.861 - - 0 - 0.00%
2016-01-06 0 2.980 2.800 2.980 - - 0 0 - 0.861 0.809 0.861 - - 0 - 0.00%
2016-01-05 0 2.980 2.860 2.980 2.980 2.980 64,000 190,720 2.9800 0.861 0.827 0.861 0.861 0.861 221,402 0.8614 0.00%
2016-01-04 0 2.980 2.860 2.980 - - 1,200 3,384 2.8200 0.861 0.827 0.861 - - 4,151 0.8152 0.00%
2015-12-31 0 2.980 2.860 2.980 2.980 2.980 22,000 65,560 2.9800 0.861 0.827 0.861 0.861 0.861 76,107 0.8614 2.41%
2015-12-30 0 2.910 2.860 2.980 - - 0 0 - 0.841 0.827 0.861 - - 0 - 0.00%
2015-12-29 0 2.910 2.850 2.980 - - 0 0 - 0.841 0.824 0.861 - - 0 - 0.00%
2015-12-28 0 2.910 2.910 2.980 2.900 2.980 146,000 433,800 2.9712 0.841 0.841 0.861 0.838 0.861 505,074 0.8589 -2.35%
2015-12-24 0 2.980 2.900 2.980 - - 0 0 - 0.861 0.838 0.861 - - 0 - 0.00%
2015-12-23 0 2.980 2.900 2.980 - - 0 0 - 0.861 0.838 0.861 - - 0 - 0.00%
2015-12-22 0 2.980 2.930 2.980 2.980 3.000 166,000 496,680 2.9920 0.861 0.847 0.861 0.861 0.867 574,262 0.8649 -0.33%
2015-12-21 0 2.990 2.980 2.990 3.000 3.000 100,000 300,000 3.0000 0.864 0.861 0.864 0.867 0.867 345,941 0.8672 0.67%
2015-12-18 0 2.970 2.900 2.970 2.990 3.000 70,000 208,900 2.9843 0.859 0.838 0.859 0.864 0.867 242,159 0.8627 -1.00%
2015-12-17 0 3.000 2.950 3.000 3.000 3.000 10,000 30,000 3.0000 0.867 0.853 0.867 0.867 0.867 34,594 0.8672 0.00%
2015-12-16 0 3.000 2.900 3.080 - - 0 0 - 0.867 0.838 0.890 - - 0 - 0.00%
2015-12-15 0 3.000 2.900 3.000 - - 0 0 - 0.867 0.838 0.867 - - 0 - 0.00%
2015-12-14 0 3.000 2.900 3.000 - - 0 0 - 0.867 0.838 0.867 - - 0 - 0.00%
2015-12-11 0 3.000 2.900 3.000 - - 0 0 - 0.867 0.838 0.867 - - 0 - 0.00%
2015-12-10 0 3.000 2.900 3.000 3.000 3.000 12,000 36,000 3.0000 0.867 0.838 0.867 0.867 0.867 41,513 0.8672 0.00%
2015-12-09 0 3.000 2.900 3.080 - - 0 0 - 0.867 0.838 0.890 - - 0 - 0.00%
2015-12-08 0 3.000 2.900 3.000 - - 0 0 - 0.867 0.838 0.867 - - 0 - 0.00%
2015-12-07 0 3.000 2.920 3.000 - - 0 0 - 0.867 0.844 0.867 - - 0 - 0.00%
2015-12-04 0 3.000 2.910 3.080 - - 0 0 - 0.867 0.841 0.890 - - 0 - 0.00%
2015-12-03 0 3.000 2.980 3.080 3.000 3.000 10,000 30,000 3.0000 0.867 0.861 0.890 0.867 0.867 34,594 0.8672 0.00%
2015-12-02 0 3.000 2.910 3.080 - - 0 0 - 0.867 0.841 0.890 - - 0 - 0.00%
2015-12-01 0 3.000 2.910 3.110 - - 0 0 - 0.867 0.841 0.899 - - 0 - 0.00%
2015-11-30 0 3.000 2.910 3.110 - - 0 0 - 0.867 0.841 0.899 - - 0 - 0.00%
2015-11-27 0 3.000 2.930 3.050 - - 0 0 - 0.867 0.847 0.882 - - 0 - 0.00%
2015-11-26 0 3.000 2.950 3.110 - - 0 0 - 0.867 0.853 0.899 - - 0 - 0.00%
2015-11-25 0 3.000 2.930 3.050 - - 0 0 - 0.867 0.847 0.882 - - 0 - 0.00%
2015-11-24 0 3.000 2.930 3.000 - - 0 0 - 0.867 0.847 0.867 - - 0 - 0.00%
2015-11-23 0 3.000 2.950 3.030 3.000 3.050 100,000 302,500 3.0250 0.867 0.853 0.876 0.867 0.882 345,941 0.8744 2.39%
2015-11-20 0 2.930 2.930 3.000 2.920 2.920 8,000 23,360 2.9200 0.847 0.847 0.867 0.844 0.844 27,675 0.8441 -2.33%
2015-11-19 0 3.000 2.920 3.050 2.990 3.000 12,000 35,980 2.9983 0.867 0.844 0.882 0.864 0.867 41,513 0.8667 0.00%
2015-11-18 0 3.000 2.930 3.100 2.990 3.000 8,000 23,980 2.9975 0.867 0.847 0.896 0.864 0.867 27,675 0.8665 0.33%
2015-11-17 0 2.990 2.990 3.120 2.990 2.990 2,000 5,980 2.9900 0.864 0.864 0.902 0.864 0.864 6,919 0.8643 -0.33%
2015-11-16 0 3.000 3.000 3.100 2.990 2.990 8,000 23,920 2.9900 0.867 0.867 0.896 0.864 0.864 27,675 0.8643 0.00%
2015-11-13 0 3.000 2.920 3.000 - - 0 0 - 0.867 0.844 0.867 - - 0 - -1.64%
2015-11-12 0 3.050 2.960 3.080 3.000 3.050 108,000 325,100 3.0102 0.882 0.856 0.890 0.867 0.882 373,616 0.8701 4.45%
2015-11-11 0 2.920 2.880 3.000 - - 0 0 - 0.844 0.833 0.867 - - 0 - 0.00%
2015-11-10 0 2.920 2.920 3.000 2.900 2.900 2,000 5,800 2.9000 0.844 0.844 0.867 0.838 0.838 6,919 0.8383 -2.67%
2015-11-09 0 3.000 2.900 3.050 - - 0 0 - 0.867 0.838 0.882 - - 0 - 0.00%
2015-11-06 0 3.000 2.910 3.000 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2015-11-05 0 3.000 2.900 3.000 3.010 3.010 10,000 30,100 3.0100 0.867 0.838 0.867 0.870 0.870 34,594 0.8701 -3.23%
2015-11-04 0 3.100 2.920 3.100 3.000 3.190 40,000 124,280 3.1070 0.896 0.844 0.896 0.867 0.922 138,376 0.8981 3.33%
2015-11-03 0 3.000 2.820 3.000 3.000 3.000 20,000 60,000 3.0000 0.867 0.815 0.867 0.867 0.867 69,188 0.8672 0.00%
2015-11-02 0 3.000 2.820 3.000 3.000 3.000 20,000 60,000 3.0000 0.867 0.815 0.867 0.867 0.867 69,188 0.8672 0.67%
2015-10-30 0 2.980 2.910 2.980 - - 0 0 - 0.861 0.841 0.861 - - 0 - -0.33%
2015-10-29 0 2.990 2.900 2.990 2.990 2.990 34,000 101,940 2.9982 0.864 0.838 0.864 0.864 0.864 117,620 0.8667 3.10%
2015-10-28 0 2.900 2.850 3.070 2.900 2.900 2,000 5,800 2.9000 0.838 0.824 0.887 0.838 0.838 6,919 0.8383 1.05%
2015-10-27 0 2.870 2.860 3.060 - - 0 0 - 0.830 0.827 0.885 - - 0 - 0.00%
2015-10-26 0 2.870 2.870 3.000 2.810 2.840 24,000 68,660 2.8608 0.830 0.830 0.867 0.812 0.821 83,026 0.8270 -1.71%
2015-10-23 0 2.920 2.910 3.000 - - 0 0 - 0.844 0.841 0.867 - - 0 - 0.00%
2015-10-22 0 2.920 2.910 3.000 - - 4,000 11,680 2.9200 0.844 0.841 0.867 - - 13,838 0.8441 0.00%
2015-10-20 0 2.920 2.900 2.920 - - 0 0 - 0.844 0.838 0.844 - - 0 - 0.00%
2015-10-19 0 2.920 2.910 2.920 2.920 2.960 24,000 70,540 2.9392 0.844 0.841 0.844 0.844 0.856 83,026 0.8496 -1.35%
2015-10-16 0 2.960 2.960 3.080 2.960 2.960 2,000 5,920 2.9600 0.856 0.856 0.890 0.856 0.856 6,919 0.8556 -2.95%
2015-10-15 0 3.050 2.950 3.080 - - 0 0 - 0.882 0.853 0.890 - - 0 - 0.00%
2015-10-14 0 3.050 2.950 3.080 - - 0 0 - 0.882 0.853 0.890 - - 0 - 0.00%
2015-10-13 0 3.050 2.960 3.080 - - 0 0 - 0.882 0.856 0.890 - - 0 - 0.00%
2015-10-12 0 3.050 2.950 3.050 3.050 3.050 4,000 12,200 3.0500 0.882 0.853 0.882 0.882 0.882 13,838 0.8817 0.00%
2015-10-09 0 3.050 2.950 3.050 - - 2,000 6,100 3.0500 0.882 0.853 0.882 - - 6,919 0.8817 0.00%
2015-10-08 0 3.050 3.050 3.080 - - 0 0 - 0.882 0.882 0.890 - - 0 - 1.67%
2015-10-07 0 3.000 2.920 3.020 - - 0 0 - 0.867 0.844 0.873 - - 0 - 0.00%
2015-10-06 0 3.000 2.880 3.080 - - 0 0 - 0.867 0.833 0.890 - - 0 - 0.00%
2015-10-05 0 3.000 2.800 3.080 - - 0 0 - 0.867 0.809 0.890 - - 0 - 0.00%
2015-10-02 0 3.000 2.950 3.000 3.000 3.000 4,000 12,000 3.0000 0.867 0.853 0.867 0.867 0.867 13,838 0.8672 -2.60%
2015-09-30 0 3.080 3.020 3.080 3.080 3.080 163,400 503,202 3.0796 0.890 0.873 0.890 0.890 0.890 565,268 0.8902 2.67%
2015-09-29 0 3.000 2.960 3.060 2.920 3.100 522,600 1,599,878 3.0614 0.867 0.856 0.885 0.844 0.896 1,807,887 0.8849 0.00%
2015-09-25 0 3.000 2.950 3.000 3.000 3.000 32,000 96,000 3.0000 0.867 0.853 0.867 0.867 0.867 110,701 0.8672 0.67%
2015-09-24 0 2.980 2.950 3.000 2.980 3.000 4,000 11,960 2.9900 0.861 0.853 0.867 0.861 0.867 13,838 0.8643 -1.97%
2015-09-23 0 3.040 3.020 3.040 3.000 3.050 70,000 212,280 3.0326 0.879 0.873 0.879 0.867 0.882 242,159 0.8766 2.36%
2015-09-22 0 2.970 2.950 3.000 2.970 2.990 40,000 119,100 2.9775 0.859 0.853 0.867 0.859 0.864 138,376 0.8607 0.34%
2015-09-21 0 2.960 2.960 2.970 2.950 2.960 32,000 94,520 2.9538 0.856 0.856 0.859 0.853 0.856 110,701 0.8538 1.37%
2015-09-18 0 2.920 2.920 2.950 2.920 2.950 74,000 216,240 2.9222 0.844 0.844 0.853 0.844 0.853 255,996 0.8447 -1.02%
2015-09-17 0 2.950 2.950 2.980 2.920 2.960 398,000 1,172,720 2.9465 0.853 0.853 0.861 0.844 0.856 1,376,845 0.8517 0.00%
2015-09-16 0 2.950 2.900 2.960 - - 0 0 - 0.853 0.838 0.856 - - 0 - 0.00%
2015-09-15 0 2.950 2.850 2.950 - - 0 0 - 0.853 0.824 0.853 - - 0 - 0.00%
2015-09-14 0 2.950 2.950 2.960 2.930 2.960 122,000 359,320 2.9452 0.853 0.853 0.856 0.847 0.856 422,048 0.8514 1.72%
2015-09-11 0 2.900 2.850 2.900 2.900 2.900 50,000 145,000 2.9000 0.838 0.824 0.838 0.838 0.838 172,970 0.8383 0.00%
2015-09-10 0 2.900 2.810 2.900 2.900 2.900 20,000 58,000 2.9000 0.838 0.812 0.838 0.838 0.838 69,188 0.8383 2.11%
2015-09-09 0 2.840 2.800 2.930 - - 0 0 - 0.821 0.809 0.847 - - 0 - 0.00%
2015-09-08 0 2.840 2.800 2.850 - - 0 0 - 0.821 0.809 0.824 - - 0 - 0.00%
2015-09-07 0 2.840 2.780 2.840 - - 0 0 - 0.821 0.804 0.821 - - 0 - -0.35%
2015-09-04 0 2.850 2.780 2.880 2.800 2.850 140,000 393,100 2.8079 0.824 0.804 0.833 0.809 0.824 484,317 0.8117 0.71%
2015-09-02 0 2.830 2.820 3.470 2.830 2.850 112,000 317,160 2.8318 0.818 0.815 1.003 0.818 0.824 387,454 0.8186 0.35%
2015-09-01 0 2.820 2.820 2.880 2.820 2.850 64,000 180,600 2.8219 0.815 0.815 0.833 0.815 0.824 221,402 0.8157 -1.05%
2015-08-31 0 2.850 2.800 2.860 2.840 2.850 16,000 45,560 2.8475 0.824 0.809 0.827 0.821 0.824 55,351 0.8231 1.06%
2015-08-28 0 2.820 2.770 2.900 2.800 2.830 14,000 39,420 2.8157 0.815 0.801 0.838 0.809 0.818 48,432 0.8139 0.71%
2015-08-27 0 2.800 2.780 2.900 2.780 2.800 24,000 66,920 2.7883 0.809 0.804 0.838 0.804 0.809 83,026 0.8060 6.06%
2015-08-26 0 2.640 2.640 2.920 2.610 2.800 18,000 49,940 2.7744 0.763 0.763 0.844 0.754 0.809 62,269 0.8020 -4.69%
2015-08-25 0 2.770 2.740 2.960 2.760 2.770 18,000 49,840 2.7689 0.801 0.792 0.856 0.798 0.801 62,269 0.8004 3.75%
2015-08-24 0 2.670 2.670 2.770 2.650 2.670 22,000 58,520 2.6600 0.772 0.772 0.801 0.766 0.772 76,107 0.7689 -8.25%
2015-08-21 0 2.910 - 2.930 2.910 2.930 174,000 507,760 2.9182 0.841 - 0.847 0.841 0.847 601,937 0.8435 -0.68%
2015-08-20 0 2.930 2.940 2.990 2.920 2.950 44,000 128,980 2.9314 0.847 0.850 0.864 0.844 0.853 152,214 0.8474 -0.68%
2015-08-19 0 2.950 2.950 2.970 2.930 3.000 68,000 200,780 2.9526 0.853 0.853 0.859 0.847 0.867 235,240 0.8535 0.00%
2015-08-18 0 2.950 2.950 3.010 2.950 2.950 26,000 76,700 2.9500 0.853 0.853 0.870 0.853 0.853 89,945 0.8527 0.00%
2015-08-17 0 2.950 2.950 2.980 2.950 2.950 16,000 47,200 2.9500 0.853 0.853 0.861 0.853 0.853 55,351 0.8527 0.00%
2015-08-14 0 2.950 2.950 2.970 2.940 2.950 60,000 176,820 2.9470 0.853 0.853 0.859 0.850 0.853 207,565 0.8519 0.00%
2015-08-13 0 2.950 2.950 2.980 2.950 2.950 44,000 129,800 2.9500 0.853 0.853 0.861 0.853 0.853 152,214 0.8527 1.03%
2015-08-12 0 2.920 2.920 2.960 2.900 2.950 234,000 687,760 2.9391 0.844 0.844 0.856 0.838 0.853 809,502 0.8496 -1.02%
2015-08-11 0 2.950 2.950 2.960 2.660 2.950 116,000 332,640 2.8676 0.853 0.853 0.856 0.769 0.853 401,292 0.8289 0.00%
2015-08-10 0 2.950 2.950 2.960 2.930 2.950 26,000 76,460 2.9408 0.853 0.853 0.856 0.847 0.853 89,945 0.8501 1.03%
2015-08-07 0 2.920 2.920 2.960 - - 0 0 - 0.844 0.844 0.856 - - 0 - 0.00%
2015-08-06 0 2.920 2.920 2.960 2.890 2.920 90,000 262,100 2.9122 0.844 0.844 0.856 0.835 0.844 311,347 0.8418 -1.02%
2015-08-05 0 2.950 2.900 2.960 2.900 2.950 36,400 107,148 2.9436 0.853 0.838 0.856 0.838 0.853 125,923 0.8509 2.08%
2015-08-04 0 2.890 2.790 2.890 2.890 2.900 50,000 144,800 2.8960 0.835 0.806 0.835 0.835 0.838 172,970 0.8371 -0.34%
2015-08-03 0 2.900 2.850 2.950 2.780 3.000 262,000 755,200 2.8824 0.838 0.824 0.853 0.804 0.867 906,365 0.8332 0.00%
2015-07-31 0 2.900 2.900 2.940 2.900 2.900 12,000 34,800 2.9000 0.838 0.838 0.850 0.838 0.838 41,513 0.8383 0.35%
2015-07-30 0 2.890 2.900 2.940 2.830 2.900 32,000 91,500 2.8594 0.835 0.838 0.850 0.818 0.838 110,701 0.8266 -0.34%
2015-07-29 0 2.900 2.900 2.950 2.900 2.900 2,000 5,800 2.9000 0.838 0.838 0.853 0.838 0.838 6,919 0.8383 0.00%
2015-07-28 0 2.900 2.900 2.940 2.850 2.950 68,000 197,180 2.8997 0.838 0.838 0.850 0.824 0.853 235,240 0.8382 0.00%
2015-07-27 0 2.900 2.900 2.920 2.810 3.010 690,000 2,033,920 2.9477 0.838 0.838 0.844 0.812 0.870 2,386,993 0.8521 1.05%
2015-07-24 0 2.870 2.870 2.950 - - 0 0 - 0.830 0.830 0.853 - - 0 - 0.00%
2015-07-23 0 2.870 2.870 3.050 2.850 2.850 6,000 17,100 2.8500 0.830 0.830 0.882 0.824 0.824 20,756 0.8238 -1.03%
2015-07-22 0 2.900 2.900 3.040 2.880 2.900 48,000 138,600 2.8875 0.838 0.838 0.879 0.833 0.838 166,052 0.8347 -0.68%
2015-07-21 0 2.920 2.900 2.950 2.850 2.940 62,000 178,620 2.8810 0.844 0.838 0.853 0.824 0.850 214,483 0.8328 2.82%
2015-07-20 0 2.840 2.840 2.950 2.810 2.880 28,000 79,580 2.8421 0.821 0.821 0.853 0.812 0.833 96,863 0.8216 1.43%
2015-07-17 0 2.800 2.800 2.820 2.800 2.810 144,000 403,400 2.8014 0.809 0.809 0.815 0.809 0.812 498,155 0.8098 -2.78%
2015-07-16 0 2.880 2.800 2.880 2.870 2.880 30,000 86,380 2.8793 0.833 0.809 0.833 0.830 0.833 103,782 0.8323 3.97%
2015-07-15 0 2.770 2.770 2.850 2.770 2.810 70,000 194,520 2.7789 0.801 0.801 0.824 0.801 0.812 242,159 0.8033 -1.07%
2015-07-14 0 2.800 2.800 2.880 2.800 2.800 20,000 56,000 2.8000 0.809 0.809 0.833 0.809 0.809 69,188 0.8094 0.00%
2015-07-13 0 2.800 2.800 2.880 2.790 2.790 10,000 27,900 2.7900 0.809 0.809 0.833 0.806 0.806 34,594 0.8065 0.36%
2015-07-10 0 2.790 2.620 2.790 2.620 2.800 82,000 216,920 2.6454 0.806 0.757 0.806 0.757 0.809 283,672 0.7647 9.41%
2015-07-09 0 2.550 2.500 2.600 2.030 2.550 286,000 654,040 2.2869 0.737 0.723 0.752 0.587 0.737 989,391 0.6611 34.21%
2015-07-08 0 1.900 1.900 1.980 1.890 2.360 284,000 595,040 2.0952 0.549 0.549 0.572 0.546 0.682 982,472 0.6057 -17.39%
2015-07-07 0 2.300 2.260 2.490 2.300 2.610 238,000 589,260 2.4759 0.665 0.653 0.720 0.665 0.754 823,339 0.7157 -2.13%
2015-07-06 0 2.350 2.260 2.480 2.300 2.700 370,000 914,660 2.4721 0.679 0.653 0.717 0.665 0.780 1,279,982 0.7146 -14.55%
2015-07-03 0 2.750 2.700 2.750 2.750 3.080 256,000 738,580 2.8851 0.795 0.780 0.795 0.795 0.890 885,609 0.8340 -8.33%
2015-07-02 0 3.000 2.970 3.020 3.000 3.070 72,000 218,140 3.0297 0.867 0.859 0.873 0.867 0.887 249,077 0.8758 0.00%
2015-06-30 0 3.000 2.960 3.030 2.900 3.040 246,000 730,340 2.9689 0.867 0.856 0.876 0.838 0.879 851,015 0.8582 3.45%
2015-06-29 0 2.900 2.850 2.950 2.800 2.980 276,001 794,802 2.8797 0.838 0.824 0.853 0.809 0.861 954,800 0.8324 -5.84%
2015-06-26 0 3.080 3.080 3.180 2.840 3.080 432,000 1,284,500 2.9734 0.890 0.890 0.919 0.821 0.890 1,494,465 0.8595 3.70%
2015-06-25 0 2.970 2.970 2.980 2.900 2.990 168,000 494,300 2.9423 0.859 0.859 0.861 0.838 0.864 581,181 0.8505 0.00%
2015-06-24 0 2.970 2.920 2.980 2.860 2.970 90,000 259,820 2.8869 0.859 0.844 0.861 0.827 0.859 311,347 0.8345 -1.00%
2015-06-23 0 3.000 2.950 3.000 2.680 3.010 384,000 1,104,720 2.8769 0.867 0.853 0.867 0.775 0.870 1,328,413 0.8316 13.21%
2015-06-22 0 2.650 2.590 2.650 2.500 2.800 320,000 831,460 2.5983 0.766 0.749 0.766 0.723 0.809 1,107,011 0.7511 -7.02%
2015-06-19 0 2.850 2.840 2.920 2.850 3.060 180,000 528,240 2.9347 0.824 0.821 0.844 0.824 0.885 622,694 0.8483 -6.86%
2015-06-18 0 3.060 3.040 3.120 3.000 3.350 477,400 1,520,334 3.1846 0.885 0.879 0.902 0.867 0.968 1,651,522 0.9206 1.32%
2015-06-17 0 3.020 2.950 3.020 2.870 3.020 420,000 1,230,040 2.9287 0.873 0.853 0.873 0.830 0.873 1,452,952 0.8466 5.59%
2015-06-16 0 2.860 2.830 2.860 2.850 2.860 66,000 188,460 2.8555 0.827 0.818 0.827 0.824 0.827 228,321 0.8254 0.35%
2015-06-15 0 2.850 2.850 2.860 2.830 2.860 168,000 478,860 2.8504 0.824 0.824 0.827 0.818 0.827 581,181 0.8239 2.15%
2015-06-12 0 2.790 2.750 2.790 2.790 2.810 40,000 112,060 2.8015 0.806 0.795 0.806 0.806 0.812 138,376 0.8098 1.45%
2015-06-11 0 2.750 2.730 2.800 2.610 2.800 148,000 408,140 2.7577 0.795 0.789 0.809 0.754 0.809 511,993 0.7972 1.85%
2015-06-10 0 2.700 2.630 2.710 2.630 2.720 142,000 383,180 2.6985 0.780 0.760 0.783 0.760 0.786 491,236 0.7800 4.25%
2015-06-09 0 2.590 2.580 2.670 2.550 2.700 150,000 388,500 2.5900 0.749 0.746 0.772 0.737 0.780 518,911 0.7487 -2.26%
2015-06-08 0 2.700 2.600 2.780 2.590 2.790 92,000 241,820 2.6285 0.766 0.738 0.789 0.735 0.792 324,271 0.7457 -3.57%
2015-06-05 0 2.800 2.680 2.800 - - 0 0 - 0.794 0.760 0.794 - - 0 - -0.36%
2015-06-04 0 2.810 2.630 2.810 - - 0 0 - 0.797 0.746 0.797 - - 0 - -1.40%
2015-06-03 0 2.850 2.710 2.850 2.850 2.850 4,000 11,400 2.8500 0.809 0.769 0.809 0.809 0.809 14,099 0.8086 1.79%
2015-06-02 0 2.800 2.750 2.860 2.620 2.870 140,000 387,720 2.7694 0.794 0.780 0.811 0.743 0.814 493,455 0.7857 -1.41%
2015-06-01 0 2.840 2.730 2.870 2.710 2.840 86,000 238,540 2.7737 0.806 0.775 0.814 0.769 0.806 303,123 0.7869 3.27%
2015-05-29 0 2.750 2.750 2.850 2.700 2.730 134,000 364,520 2.7203 0.780 0.780 0.809 0.766 0.775 472,307 0.7718 1.10%
2015-05-28 0 2.720 2.720 2.810 2.720 2.810 86,000 237,660 2.7635 0.772 0.772 0.797 0.772 0.797 303,123 0.7840 -1.09%
2015-05-27 0 2.750 2.680 2.830 2.720 2.890 150,000 420,860 2.8057 0.780 0.760 0.803 0.772 0.820 528,702 0.7960 -2.14%
2015-05-26 0 2.810 2.810 2.820 2.800 2.850 78,000 220,180 2.8228 0.797 0.797 0.800 0.794 0.809 274,925 0.8009 -0.71%
2015-05-22 0 2.830 2.720 2.840 2.720 2.840 82,000 227,440 2.7737 0.803 0.772 0.806 0.772 0.806 289,024 0.7869 -1.39%
2015-05-21 0 2.870 2.740 2.880 2.700 2.870 114,000 316,880 2.7796 0.814 0.777 0.817 0.766 0.814 401,814 0.7886 -0.35%
2015-05-20 0 2.880 2.880 2.920 2.820 2.960 100,000 288,220 2.8822 0.817 0.817 0.828 0.800 0.840 352,468 0.8177 1.05%
2015-05-19 0 2.850 2.760 2.870 2.820 2.850 32,000 90,860 2.8394 0.809 0.783 0.814 0.800 0.809 112,790 0.8056 0.71%
2015-05-18 0 2.830 2.700 2.840 2.630 2.870 126,000 345,680 2.7435 0.803 0.766 0.806 0.746 0.814 444,110 0.7784 -1.74%
2015-05-15 0 2.880 2.800 2.880 2.790 2.900 46,000 129,800 2.8217 0.817 0.794 0.817 0.792 0.823 162,135 0.8006 -1.03%
2015-05-14 0 2.910 2.850 2.920 2.830 2.910 12,000 34,320 2.8600 0.826 0.809 0.828 0.803 0.826 42,296 0.8114 0.34%
2015-05-13 0 2.900 2.800 2.900 2.750 2.970 40,000 118,000 2.9500 0.823 0.794 0.823 0.780 0.843 140,987 0.8370 0.35%
2015-05-12 0 2.890 2.750 2.900 2.800 2.890 22,000 62,180 2.8264 0.820 0.780 0.823 0.794 0.820 77,543 0.8019 -3.02%
2015-05-11 0 2.980 2.850 2.980 2.880 3.000 22,000 64,480 2.9309 0.845 0.809 0.845 0.817 0.851 77,543 0.8315 1.71%
2015-05-08 0 2.930 2.850 2.950 2.700 2.930 174,000 487,660 2.8026 0.831 0.809 0.837 0.766 0.831 613,295 0.7951 8.92%
2015-05-07 0 2.690 2.580 2.700 2.580 2.690 130,000 336,040 2.5849 0.763 0.732 0.766 0.732 0.763 458,209 0.7334 -3.58%
2015-05-06 0 2.790 2.660 2.790 2.370 2.800 122,000 330,560 2.7095 0.792 0.755 0.792 0.672 0.794 430,011 0.7687 -5.74%
2015-05-05 0 2.960 2.900 2.960 2.900 2.960 78,000 230,340 2.9531 0.840 0.823 0.840 0.823 0.840 274,925 0.8378 0.34%
2015-05-04 0 2.950 2.930 2.950 2.870 2.950 32,000 93,960 2.9363 0.837 0.831 0.837 0.814 0.837 112,790 0.8331 -0.34%
2015-04-30 0 2.960 2.910 2.960 2.810 3.010 36,000 105,500 2.9306 0.840 0.826 0.840 0.797 0.854 126,889 0.8314 -1.33%
2015-04-29 0 3.000 2.900 3.000 2.840 3.000 208,000 615,540 2.9593 0.851 0.823 0.851 0.806 0.851 733,134 0.8396 0.33%
2015-04-28 0 2.990 2.910 2.990 2.900 3.080 328,000 985,720 3.0052 0.848 0.826 0.848 0.823 0.874 1,156,095 0.8526 -1.97%
2015-04-27 0 3.050 2.990 3.050 2.990 3.200 131,000 400,320 3.0559 0.865 0.848 0.865 0.848 0.908 461,733 0.8670 -4.69%
2015-04-24 0 3.200 3.050 3.200 3.200 3.200 102,000 326,400 3.2000 0.908 0.865 0.908 0.908 0.908 359,517 0.9079 1.59%
2015-04-23 0 3.150 3.150 3.170 3.100 3.190 202,000 637,440 3.1556 0.894 0.894 0.899 0.880 0.905 711,986 0.8953 1.29%
2015-04-22 0 3.110 2.980 3.110 3.110 3.240 108,000 339,660 3.1450 0.882 0.845 0.882 0.882 0.919 380,666 0.8923 0.00%
2015-04-21 0 3.110 3.100 3.110 3.030 3.150 122,000 379,640 3.1118 0.882 0.880 0.882 0.860 0.894 430,011 0.8829 5.42%
2015-04-20 0 2.950 2.900 2.990 2.860 3.300 396,000 1,225,980 3.0959 0.837 0.823 0.848 0.811 0.936 1,395,774 0.8784 3.15%
2015-04-17 0 2.860 2.810 2.870 2.750 2.870 178,000 503,220 2.8271 0.811 0.797 0.814 0.780 0.814 627,393 0.8021 4.00%
2015-04-16 0 2.750 2.750 2.780 2.700 3.130 874,000 2,437,060 2.7884 0.780 0.780 0.789 0.766 0.888 3,080,572 0.7911 -12.14%
2015-04-15 0 3.130 3.130 3.250 2.800 3.560 1,169,700 3,668,640 3.1364 0.888 0.888 0.922 0.794 1.010 4,122,820 0.8898 9.82%
2015-04-14 0 2.850 2.800 2.850 2.210 2.850 1,349,800 3,468,246 2.5695 0.809 0.794 0.809 0.627 0.809 4,757,615 0.7290 29.55%
2015-04-13 0 2.200 2.200 2.290 1.960 2.290 791,000 1,701,580 2.1512 0.624 0.624 0.650 0.556 0.650 2,788,023 0.6103 12.24%
2015-04-10 0 1.960 1.920 1.960 1.890 1.960 54,000 102,940 1.9063 0.556 0.545 0.556 0.536 0.556 190,333 0.5408 2.08%
2015-04-09 0 1.920 1.920 1.930 1.910 1.980 138,000 268,320 1.9443 0.545 0.545 0.548 0.542 0.562 486,406 0.5516 1.05%
2015-04-08 0 1.900 1.860 1.900 1.900 1.950 80,000 152,300 1.9038 0.539 0.528 0.539 0.539 0.553 281,975 0.5401 -0.52%
2015-04-02 0 1.910 1.880 1.910 1.850 1.950 340,000 652,120 1.9180 0.542 0.533 0.542 0.525 0.553 1,198,392 0.5442 2.69%
2015-04-01 0 1.860 1.860 1.900 1.850 1.860 28,000 51,820 1.8507 0.528 0.528 0.539 0.525 0.528 98,691 0.5251 -3.12%
2015-03-31 0 1.920 1.890 1.920 1.900 1.950 534,000 1,031,480 1.9316 0.545 0.536 0.545 0.539 0.553 1,882,180 0.5480 3.78%
2015-03-30 0 1.850 1.760 1.850 1.740 1.850 588,000 1,060,000 1.8027 0.525 0.499 0.525 0.494 0.525 2,072,513 0.5115 5.11%
2015-03-27 0 1.760 1.720 1.760 1.620 1.760 392,000 669,440 1.7078 0.499 0.488 0.499 0.460 0.499 1,381,675 0.4845 6.67%
2015-03-26 0 1.650 1.650 1.670 1.530 1.650 486,200 789,142 1.6231 0.468 0.468 0.474 0.434 0.468 1,713,700 0.4605 0.00%
2015-03-25 0 1.650 1.620 1.650 1.570 1.660 402,000 647,020 1.6095 0.468 0.460 0.468 0.445 0.471 1,416,922 0.4566 10.00%
2015-03-24 0 1.500 1.500 1.550 1.500 1.500 146,000 219,000 1.5000 0.426 0.426 0.440 0.426 0.426 514,603 0.4256 0.00%
2015-03-23 0 1.500 1.490 1.510 1.500 1.500 80,000 120,000 1.5000 0.426 0.423 0.428 0.426 0.426 281,975 0.4256 0.00%
2015-03-20 0 1.500 1.410 1.500 1.490 1.500 50,000 74,960 1.4992 0.426 0.400 0.426 0.423 0.426 176,234 0.4253 0.00%
2015-03-19 0 1.500 1.500 1.650 1.500 1.500 40,000 60,000 1.5000 0.426 0.426 0.468 0.426 0.426 140,987 0.4256 -0.66%
2015-03-18 0 1.510 1.510 1.590 1.510 1.510 20,000 30,200 1.5100 0.428 0.428 0.451 0.428 0.428 70,494 0.4284 2.03%
2015-03-17 0 1.480 1.480 1.540 1.450 1.480 122,000 179,340 1.4700 0.420 0.420 0.437 0.411 0.420 430,011 0.4171 -0.67%
2015-03-16 0 1.490 1.410 1.590 - - 0 0 - 0.423 0.400 0.451 - - 0 - 0.00%
2015-03-13 0 1.490 1.420 1.590 - - 0 0 - 0.423 0.403 0.451 - - 0 - 0.00%
2015-03-12 0 1.490 1.420 1.590 - - 0 0 - 0.423 0.403 0.451 - - 0 - 0.00%
2015-03-11 0 1.490 1.450 1.600 - - 0 0 - 0.423 0.411 0.454 - - 0 - 0.00%
2015-03-10 0 1.490 1.490 1.600 - - 16,000 24,000 1.5000 0.423 0.423 0.454 - - 56,395 0.4256 0.00%
2015-03-09 0 1.490 1.490 1.500 - - 40,000 60,000 1.5000 0.423 0.423 0.426 - - 140,987 0.4256 0.00%
2015-03-06 0 1.490 1.410 1.500 - - 0 0 - 0.423 0.400 0.426 - - 0 - 0.00%
2015-03-05 0 1.490 1.420 1.500 - - 0 0 - 0.423 0.403 0.426 - - 0 - 0.00%
2015-03-04 0 1.490 1.410 1.500 - - 0 0 - 0.423 0.400 0.426 - - 0 - 0.00%
2015-03-03 0 1.490 1.420 1.500 - - 0 0 - 0.423 0.403 0.426 - - 0 - 0.00%
2015-03-02 0 1.490 1.420 1.490 - - 0 0 - 0.423 0.403 0.423 - - 0 - 0.00%
2015-02-27 0 1.490 1.400 1.490 - - 0 0 - 0.423 0.397 0.423 - - 0 - 0.00%
2015-02-26 0 1.490 1.400 1.500 1.490 1.490 4,000 5,960 1.4900 0.423 0.397 0.426 0.423 0.423 14,099 0.4227 2.76%
2015-02-25 0 1.450 1.400 1.500 - - 0 0 - 0.411 0.397 0.426 - - 0 - 0.00%
2015-02-24 0 1.450 1.390 1.500 - - 0 0 - 0.411 0.394 0.426 - - 0 - 0.00%
2015-02-23 0 1.450 1.400 1.500 - - 0 0 - 0.411 0.397 0.426 - - 0 - 0.00%
2015-02-18 0 1.450 1.450 1.500 1.330 1.450 56,000 77,780 1.3889 0.411 0.411 0.426 0.377 0.411 197,382 0.3941 0.00%
2015-02-17 0 1.450 1.450 1.500 1.450 1.450 18,000 26,100 1.4500 0.411 0.411 0.426 0.411 0.411 63,444 0.4114 -2.03%
2015-02-16 0 1.480 1.400 1.500 - - 0 0 - 0.420 0.397 0.426 - - 0 - 0.00%
2015-02-13 0 1.480 1.450 1.500 - - 0 0 - 0.420 0.411 0.426 - - 0 - 0.00%
2015-02-12 0 1.480 1.450 1.500 - - 0 0 - 0.420 0.411 0.426 - - 0 - 0.00%
2015-02-11 0 1.480 1.440 1.490 1.430 1.480 18,000 25,940 1.4411 0.420 0.409 0.423 0.406 0.420 63,444 0.4089 -1.33%
2015-02-10 0 1.500 1.450 1.500 1.450 1.500 24,000 35,000 1.4583 0.426 0.411 0.426 0.411 0.426 84,592 0.4137 0.00%
2015-02-09 0 1.500 1.430 1.500 - - 0 0 - 0.426 0.406 0.426 - - 0 - 0.00%
2015-02-06 0 1.500 1.430 1.500 - - 0 0 - 0.426 0.406 0.426 - - 0 - 0.00%
2015-02-05 0 1.500 1.420 1.500 - - 0 0 - 0.426 0.403 0.426 - - 0 - -1.32%
2015-02-04 0 1.520 1.440 1.520 1.520 1.520 80,000 121,600 1.5200 0.431 0.409 0.431 0.431 0.431 281,975 0.4312 -0.65%
2015-02-03 0 1.530 1.410 1.530 1.500 1.540 44,000 66,900 1.5205 0.434 0.400 0.434 0.426 0.437 155,086 0.4314 -0.65%
2015-02-02 0 1.540 1.480 1.540 1.540 1.550 20,000 30,860 1.5430 0.437 0.420 0.437 0.437 0.440 70,494 0.4378 2.67%
2015-01-30 0 1.500 1.390 1.500 - - 0 0 - 0.426 0.394 0.426 - - 0 - 0.00%
2015-01-29 0 1.500 1.400 1.590 - - 0 0 - 0.426 0.397 0.451 - - 0 - 0.00%
2015-01-28 0 1.500 1.430 1.500 - - 0 0 - 0.426 0.406 0.426 - - 0 - 0.00%
2015-01-27 0 1.500 1.430 1.500 - - 0 0 - 0.426 0.406 0.426 - - 0 - 0.00%
2015-01-26 0 1.500 1.440 1.500 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2015-01-23 0 1.500 1.430 1.500 - - 0 0 - 0.426 0.406 0.426 - - 0 - 0.00%
2015-01-22 0 1.500 1.500 1.540 1.440 1.460 88,000 127,440 1.4482 0.426 0.426 0.437 0.409 0.414 310,172 0.4109 1.35%
2015-01-21 0 1.480 1.480 1.560 1.470 1.580 20,000 29,860 1.4930 0.420 0.420 0.443 0.417 0.448 70,494 0.4236 -1.33%
2015-01-20 0 1.500 1.440 1.500 - - 0 0 - 0.426 0.409 0.426 - - 0 - 0.00%
2015-01-19 0 1.500 1.440 1.550 - - 0 0 - 0.426 0.409 0.440 - - 0 - 0.00%
2015-01-16 0 1.500 1.410 1.500 - - 0 0 - 0.426 0.400 0.426 - - 0 - -3.85%
2015-01-15 0 1.560 1.450 1.570 1.560 1.560 2,000 3,120 1.5600 0.443 0.411 0.445 0.443 0.443 7,049 0.4426 4.00%
2015-01-14 0 1.500 1.480 1.570 1.460 1.570 152,000 224,900 1.4796 0.426 0.420 0.445 0.414 0.445 535,752 0.4198 -5.66%
2015-01-13 0 1.590 1.490 1.590 1.590 1.600 4,000 6,380 1.5950 0.451 0.423 0.451 0.451 0.454 14,099 0.4525 -0.62%
2015-01-12 0 1.600 1.530 1.600 1.600 1.600 24,000 38,400 1.6000 0.454 0.434 0.454 0.454 0.454 84,592 0.4539 0.00%
2015-01-09 0 1.600 1.490 1.600 - - 0 0 - 0.454 0.423 0.454 - - 0 - 0.00%
2015-01-08 0 1.600 1.530 1.620 1.550 1.600 82,000 127,200 1.5512 0.454 0.434 0.460 0.440 0.454 289,024 0.4401 0.00%
2015-01-07 0 1.600 1.550 1.600 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2015-01-06 0 1.600 1.550 1.600 1.600 1.600 6,000 9,600 1.6000 0.454 0.440 0.454 0.454 0.454 21,148 0.4539 0.63%
2015-01-05 0 1.590 1.590 1.650 - - 0 0 - 0.451 0.451 0.468 - - 0 - 0.00%
2015-01-02 0 1.590 1.550 1.590 1.560 1.590 50,000 78,300 1.5660 0.451 0.440 0.451 0.443 0.451 176,234 0.4443 -3.64%
2014-12-31 0 1.650 1.550 1.650 1.590 1.650 6,000 9,680 1.6133 0.468 0.440 0.468 0.451 0.468 21,148 0.4577 3.12%
2014-12-30 0 1.600 1.550 1.600 1.630 1.630 26,000 42,380 1.6300 0.454 0.440 0.454 0.462 0.462 91,642 0.4625 1.27%
2014-12-29 0 1.580 1.550 1.580 - - 0 0 - 0.448 0.440 0.448 - - 0 - -1.25%
2014-12-24 0 1.600 1.550 1.600 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2014-12-23 0 1.600 1.550 1.600 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2014-12-22 0 1.600 1.550 1.600 - - 0 0 - 0.454 0.440 0.454 - - 0 - 0.00%
2014-12-19 0 1.600 1.550 1.600 1.550 1.610 104,400 167,028 1.5999 0.454 0.440 0.454 0.440 0.457 367,977 0.4539 0.63%
2014-12-18 0 1.590 1.520 1.590 - - 0 0 - 0.451 0.431 0.451 - - 0 - -0.62%
2014-12-17 0 1.600 1.550 1.600 1.610 1.610 34,000 54,740 1.6100 0.454 0.440 0.454 0.457 0.457 119,839 0.4568 0.00%
2014-12-16 0 1.600 1.580 1.600 1.600 1.610 46,000 74,020 1.6091 0.454 0.448 0.454 0.454 0.457 162,135 0.4565 -0.62%
2014-12-15 0 1.610 1.550 1.620 - - 0 0 - 0.457 0.440 0.460 - - 0 - 0.00%
2014-12-12 0 1.610 1.550 1.620 1.620 1.620 2,000 3,240 1.6200 0.457 0.440 0.460 0.460 0.460 7,049 0.4596 0.00%
2014-12-11 0 1.610 1.610 1.640 1.550 1.570 10,000 15,600 1.5600 0.457 0.457 0.465 0.440 0.445 35,247 0.4426 0.62%
2014-12-10 0 1.600 1.600 1.630 1.500 1.580 116,000 181,000 1.5603 0.454 0.454 0.462 0.426 0.448 408,863 0.4427 1.27%
2014-12-09 0 1.580 1.560 1.590 - - 400 612 1.5300 0.448 0.443 0.451 - - 1,410 0.4341 -2.47%
2014-12-08 0 1.620 1.610 1.620 1.620 1.640 36,000 58,520 1.6256 0.460 0.457 0.460 0.460 0.465 126,889 0.4612 0.00%
2014-12-05 0 1.620 1.580 1.640 1.610 1.620 54,000 87,440 1.6193 0.460 0.448 0.465 0.457 0.460 190,333 0.4594 0.62%
2014-12-04 0 1.610 1.610 1.640 1.580 1.580 8,000 12,600 1.5750 0.457 0.457 0.465 0.448 0.448 28,197 0.4468 0.00%
2014-12-03 0 1.610 1.570 1.640 - - 0 0 - 0.457 0.445 0.465 - - 0 - 0.00%
2014-12-02 0 1.610 1.570 1.620 - - 0 0 - 0.457 0.445 0.460 - - 0 - -0.62%
2014-12-01 0 1.620 1.590 1.640 - - 0 0 - 0.460 0.451 0.465 - - 0 - 0.00%
2014-11-28 0 1.620 1.620 1.660 1.600 1.620 84,000 135,680 1.6152 0.460 0.460 0.471 0.454 0.460 296,073 0.4583 -2.99%
2014-11-27 0 1.670 1.590 1.750 - - 0 0 - 0.474 0.451 0.496 - - 0 - 0.00%
2014-11-26 0 1.670 1.600 1.680 1.590 1.680 108,000 172,940 1.6013 0.474 0.454 0.477 0.451 0.477 380,666 0.4543 2.45%
2014-11-25 0 1.630 1.590 1.710 - - 1,800 2,664 1.4800 0.462 0.451 0.485 - - 6,344 0.4199 0.00%
2014-11-24 0 1.630 1.620 1.690 1.610 1.690 16,000 26,520 1.6575 0.462 0.460 0.479 0.457 0.479 56,395 0.4703 -5.78%
2014-11-21 0 1.730 1.680 1.780 1.700 1.730 8,000 13,720 1.7150 0.491 0.477 0.505 0.482 0.491 28,197 0.4866 4.22%
2014-11-20 0 1.660 1.630 1.700 1.570 1.700 63,200 101,280 1.6025 0.471 0.462 0.482 0.445 0.482 222,760 0.4547 -1.19%
2014-11-19 0 1.680 1.650 1.730 - - 0 0 - 0.477 0.468 0.491 - - 0 - 0.00%
2014-11-18 0 1.680 1.560 1.690 1.550 1.680 126,000 200,180 1.5887 0.477 0.443 0.479 0.440 0.477 444,110 0.4507 0.60%
2014-11-17 0 1.670 1.590 1.680 1.680 1.690 10,000 16,840 1.6840 0.474 0.451 0.477 0.477 0.479 35,247 0.4778 4.37%
2014-11-14 0 1.600 1.550 1.690 - - 0 0 - 0.454 0.440 0.479 - - 0 - 0.00%
2014-11-13 0 1.600 1.560 1.690 1.530 1.600 66,000 102,080 1.5467 0.454 0.443 0.479 0.434 0.454 232,629 0.4388 0.00%
2014-11-12 0 1.600 1.560 1.620 1.550 1.600 56,000 87,300 1.5589 0.454 0.443 0.460 0.440 0.454 197,382 0.4423 1.91%
2014-11-11 0 1.570 1.570 1.650 - - 0 0 - 0.445 0.445 0.468 - - 0 - 0.00%
2014-11-10 0 1.570 1.570 1.650 1.570 1.570 18,000 28,260 1.5700 0.445 0.445 0.468 0.445 0.445 63,444 0.4454 0.64%
2014-11-07 0 1.560 1.550 1.690 1.560 1.560 2,000 3,120 1.5600 0.443 0.440 0.479 0.443 0.443 7,049 0.4426 0.65%
2014-11-06 0 1.550 1.390 1.520 1.520 1.580 78,000 122,060 1.5649 0.440 0.394 0.431 0.431 0.448 274,925 0.4440 -3.13%
2014-11-05 0 1.600 1.550 1.640 1.550 1.600 17,000 26,820 1.5776 0.454 0.440 0.465 0.440 0.454 59,920 0.4476 0.00%
2014-11-04 0 1.600 1.520 1.660 1.600 1.600 8,000 12,800 1.6000 0.454 0.431 0.471 0.454 0.454 28,197 0.4539 3.23%
2014-11-03 0 1.550 1.520 1.600 - - 0 0 - 0.440 0.431 0.454 - - 0 - 0.00%
2014-10-31 0 1.550 1.530 1.600 - - 0 0 - 0.440 0.434 0.454 - - 0 - 0.00%
2014-10-30 0 1.550 1.520 1.680 - - 0 0 - 0.440 0.431 0.477 - - 0 - 0.00%
2014-10-29 0 1.550 1.530 1.560 1.550 1.560 60,000 93,500 1.5583 0.440 0.434 0.443 0.440 0.443 211,481 0.4421 0.00%
2014-10-28 0 1.550 1.530 1.560 1.550 1.590 54,000 84,540 1.5656 0.440 0.434 0.443 0.440 0.451 190,333 0.4442 -0.64%
2014-10-27 0 1.560 1.550 1.610 1.550 1.560 42,000 65,300 1.5548 0.443 0.440 0.457 0.440 0.443 148,037 0.4411 -1.89%
2014-10-24 0 1.590 1.560 1.590 1.550 1.590 354,000 555,000 1.5678 0.451 0.443 0.451 0.440 0.451 1,247,737 0.4448 -0.62%
2014-10-23 0 1.600 1.560 1.620 1.470 1.600 24,000 36,080 1.5033 0.454 0.443 0.460 0.417 0.454 84,592 0.4265 -1.84%
2014-10-22 0 1.630 1.520 1.630 - - 0 0 - 0.462 0.431 0.462 - - 0 - 0.00%
2014-10-21 0 1.630 1.510 1.630 - - 0 0 - 0.462 0.428 0.462 - - 0 - 0.00%
2014-10-20 0 1.630 1.530 1.680 - - 0 0 - 0.462 0.434 0.477 - - 0 - 0.00%
2014-10-17 0 1.630 1.550 1.660 - - 0 0 - 0.462 0.440 0.471 - - 0 - 0.00%
2014-10-16 0 1.630 1.560 1.680 - - 0 0 - 0.462 0.443 0.477 - - 0 - 0.00%
2014-10-15 0 1.630 1.560 1.630 1.550 1.630 54,000 84,220 1.5596 0.462 0.443 0.462 0.440 0.462 190,333 0.4425 1.87%
2014-10-14 0 1.600 1.600 1.660 1.510 1.620 88,000 137,880 1.5668 0.454 0.454 0.471 0.428 0.460 310,172 0.4445 -3.61%
2014-10-13 0 1.660 1.610 1.660 1.580 1.660 32,000 51,340 1.6044 0.471 0.457 0.471 0.448 0.471 112,790 0.4552 -1.19%
2014-10-10 0 1.680 1.590 1.690 1.580 1.680 30,000 48,200 1.6067 0.477 0.451 0.479 0.448 0.477 105,740 0.4558 2.44%
2014-10-09 0 1.640 1.640 1.670 1.590 1.640 628,000 1,005,420 1.6010 0.465 0.465 0.474 0.451 0.465 2,213,500 0.4542 -0.61%
2014-10-08 0 1.650 1.620 1.650 1.650 1.650 20,000 33,000 1.6500 0.468 0.460 0.468 0.468 0.468 70,494 0.4681 0.00%
2014-10-07 0 1.650 1.640 1.700 1.630 1.650 30,000 49,100 1.6367 0.468 0.465 0.482 0.462 0.468 105,740 0.4643 -0.60%
2014-10-06 0 1.660 1.630 1.680 1.620 1.660 36,000 59,020 1.6394 0.471 0.462 0.477 0.460 0.471 126,889 0.4651 -1.19%
2014-10-03 0 1.680 1.600 1.700 1.600 1.680 12,000 19,640 1.6367 0.477 0.454 0.482 0.454 0.477 42,296 0.4643 -0.59%
2014-09-30 0 1.690 1.620 1.700 1.610 1.690 76,000 123,040 1.6189 0.479 0.460 0.482 0.457 0.479 267,876 0.4593 0.00%
2014-09-29 0 1.690 1.670 1.730 1.670 1.770 42,000 72,660 1.7300 0.479 0.474 0.491 0.474 0.502 148,037 0.4908 -7.65%
2014-09-26 0 1.830 1.770 1.830 - - 10,000 18,400 1.8400 0.519 0.502 0.519 - - 35,247 0.5220 0.00%
2014-09-25 0 1.830 1.790 1.830 1.780 1.830 13,800 25,010 1.8123 0.519 0.508 0.519 0.505 0.519 48,641 0.5142 -0.54%
2014-09-24 0 1.840 1.830 1.950 1.800 1.840 180,000 327,720 1.8207 0.522 0.519 0.553 0.511 0.522 634,443 0.5165 1.66%
2014-09-23 0 1.810 1.750 1.810 1.810 1.810 9,000 16,210 1.8011 0.514 0.496 0.514 0.514 0.514 31,722 0.5110 -0.55%
2014-09-22 0 1.820 1.750 1.820 1.750 1.820 66,000 116,800 1.7697 0.516 0.496 0.516 0.496 0.516 232,629 0.5021 -0.55%
2014-09-19 0 1.830 1.790 1.830 1.830 1.830 20,000 36,600 1.8300 0.519 0.508 0.519 0.519 0.519 70,494 0.5192 -1.08%
2014-09-18 0 1.850 1.790 1.850 1.850 1.850 32,000 59,200 1.8500 0.525 0.508 0.525 0.525 0.525 112,790 0.5249 1.65%
2014-09-17 0 1.820 1.780 1.830 1.800 1.850 72,000 132,400 1.8389 0.516 0.505 0.519 0.511 0.525 253,777 0.5217 1.68%
2014-09-16 0 1.790 1.760 1.800 1.770 1.850 62,000 113,740 1.8345 0.508 0.499 0.511 0.502 0.525 218,530 0.5205 3.47%
2014-09-15 0 1.730 1.680 1.740 1.740 1.740 22,000 38,280 1.7400 0.491 0.477 0.494 0.494 0.494 77,543 0.4937 -1.14%
2014-09-12 0 1.750 1.740 1.780 1.740 1.760 44,000 77,520 1.7618 0.496 0.494 0.505 0.494 0.499 155,086 0.4999 -1.69%
2014-09-11 0 1.780 1.750 1.780 1.740 1.800 62,000 108,920 1.7568 0.505 0.496 0.505 0.494 0.511 218,530 0.4984 -1.11%
2014-09-10 0 1.800 1.770 1.800 1.740 1.800 122,000 216,140 1.7716 0.511 0.502 0.511 0.494 0.511 430,011 0.5026 -3.23%
2014-09-08 0 1.860 1.810 1.860 1.850 1.860 106,000 196,480 1.8536 0.528 0.514 0.528 0.525 0.528 373,616 0.5259 0.54%
2014-09-05 0 1.850 1.840 1.880 1.800 1.860 368,000 671,340 1.8243 0.525 0.522 0.533 0.511 0.528 1,297,083 0.5176 2.21%
2014-09-04 0 1.810 1.760 1.810 1.740 1.870 286,000 512,700 1.7927 0.514 0.499 0.514 0.494 0.531 1,008,059 0.5086 2.26%
2014-09-03 0 1.770 1.740 1.770 1.680 2.000 794,000 1,450,660 1.8270 0.502 0.494 0.502 0.477 0.567 2,798,597 0.5184 -10.15%
2014-09-02 0 1.970 1.980 2.000 1.620 1.980 1,182,000 2,159,620 1.8271 0.559 0.562 0.567 0.460 0.562 4,166,173 0.5184 21.60%
2014-09-01 0 1.620 1.580 1.620 1.500 1.620 220,000 345,800 1.5718 0.460 0.448 0.460 0.426 0.460 775,430 0.4459 9.46%
2014-08-29 0 1.480 1.460 1.530 1.450 1.490 116,000 170,040 1.4659 0.420 0.414 0.434 0.411 0.423 408,863 0.4159 2.07%
2014-08-28 0 1.450 1.410 1.450 - - 0 0 - 0.411 0.400 0.411 - - 0 - -0.68%
2014-08-27 0 1.460 1.450 1.460 1.450 1.490 196,000 287,440 1.4665 0.414 0.411 0.414 0.411 0.423 690,838 0.4161 0.69%
2014-08-26 0 1.450 1.390 1.450 - - 0 0 - 0.411 0.394 0.411 - - 0 - 0.00%
2014-08-25 0 1.450 1.400 1.490 - - 0 0 - 0.411 0.397 0.423 - - 0 - 0.00%
2014-08-22 0 1.450 1.450 1.500 1.440 1.470 252,000 366,280 1.4535 0.411 0.411 0.426 0.409 0.417 888,220 0.4124 1.40%
2014-08-21 0 1.430 1.410 1.430 1.430 1.570 136,000 197,980 1.4557 0.406 0.400 0.406 0.406 0.445 479,357 0.4130 5.93%
2014-08-20 0 1.350 1.300 1.390 - - 0 0 - 0.383 0.369 0.394 - - 0 - 0.00%
2014-08-19 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 0.383 0.383 0.392 0.383 0.383 28,197 0.3830 -0.74%
2014-08-18 0 1.360 1.360 1.380 1.350 1.360 64,000 87,020 1.3597 0.386 0.386 0.392 0.383 0.386 225,580 0.3858 0.00%
2014-08-15 0 1.360 1.310 1.360 - - 0 0 - 0.386 0.372 0.386 - - 0 - 0.00%
2014-08-14 0 1.360 1.330 1.380 1.320 1.360 108,000 143,480 1.3285 0.386 0.377 0.392 0.375 0.386 380,666 0.3769 -0.73%
2014-08-13 0 1.370 1.300 1.390 - - 0 0 - 0.389 0.369 0.394 - - 0 - 0.00%
2014-08-12 0 1.370 1.320 1.380 1.370 1.370 8,000 10,960 1.3700 0.389 0.375 0.392 0.389 0.389 28,197 0.3887 0.00%
2014-08-11 0 1.370 1.300 1.370 - - 0 0 - 0.389 0.369 0.389 - - 0 - -0.72%
2014-08-08 0 1.380 1.300 1.390 - - 0 0 - 0.392 0.369 0.394 - - 0 - 0.00%
2014-08-07 0 1.380 1.360 1.380 1.350 1.400 58,000 80,360 1.3855 0.392 0.386 0.392 0.383 0.397 204,432 0.3931 -1.43%
2014-08-06 0 1.400 1.260 1.400 - - 0 0 - 0.397 0.357 0.397 - - 0 - 0.00%
2014-08-05 0 1.400 1.370 1.400 - - 0 0 - 0.397 0.389 0.397 - - 0 - 0.00%
2014-08-04 0 1.400 1.340 1.400 1.400 1.400 10,000 14,000 1.4000 0.397 0.380 0.397 0.397 0.397 35,247 0.3972 2.19%
2014-08-01 0 1.370 1.370 1.450 - - 0 0 - 0.389 0.389 0.411 - - 0 - 0.00%
2014-07-31 0 1.370 1.350 1.450 1.370 1.370 44,000 60,280 1.3700 0.389 0.383 0.411 0.389 0.389 155,086 0.3887 0.00%
2014-07-30 0 1.370 1.340 1.370 1.340 1.370 104,000 140,880 1.3546 0.389 0.380 0.389 0.380 0.389 366,567 0.3843 0.00%
2014-07-29 0 1.370 1.330 1.470 - - 0 0 - 0.389 0.377 0.417 - - 0 - 0.00%
2014-07-28 0 1.370 1.310 1.400 - - 0 0 - 0.389 0.372 0.397 - - 0 - 0.00%
2014-07-25 0 1.370 1.300 1.400 - - 0 0 - 0.389 0.369 0.397 - - 0 - 0.00%
2014-07-24 0 1.370 1.270 1.370 1.300 1.370 78,000 103,700 1.3295 0.389 0.360 0.389 0.369 0.389 274,925 0.3772 5.38%
2014-07-23 0 1.300 1.250 1.300 1.220 1.310 70,000 87,200 1.2457 0.369 0.355 0.369 0.346 0.372 246,728 0.3534 -1.52%
2014-07-22 0 1.320 1.240 1.320 1.320 1.320 102,000 134,640 1.3200 0.375 0.352 0.375 0.375 0.375 359,517 0.3745 -1.49%
2014-07-21 0 1.340 1.230 1.340 1.300 1.340 11,400 14,986 1.3146 0.380 0.349 0.380 0.369 0.380 40,181 0.3730 0.75%
2014-07-18 0 1.330 1.230 1.330 1.330 1.330 24,000 31,920 1.3300 0.377 0.349 0.377 0.377 0.377 84,592 0.3773 2.31%
2014-07-17 0 1.300 1.300 1.340 1.280 1.280 20,000 25,600 1.2800 0.369 0.369 0.380 0.363 0.363 70,494 0.3632 -2.99%
2014-07-16 0 1.340 1.260 1.340 - - 0 0 - 0.380 0.357 0.380 - - 0 - 0.00%
2014-07-15 0 1.340 1.300 1.340 1.320 1.340 6,000 8,000 1.3333 0.380 0.369 0.380 0.375 0.380 21,148 0.3783 7.20%
2014-07-14 0 1.250 1.300 1.390 1.220 1.220 10,000 12,200 1.2200 0.355 0.369 0.394 0.346 0.346 35,247 0.3461 -3.85%
2014-07-11 0 1.300 1.300 1.360 1.300 1.300 12,000 15,600 1.3000 0.369 0.369 0.386 0.369 0.369 42,296 0.3688 -0.76%
2014-07-10 0 1.310 1.300 1.450 1.300 1.310 124,000 161,260 1.3005 0.372 0.369 0.411 0.369 0.372 437,060 0.3690 0.00%
2014-07-09 0 1.310 1.310 1.370 - - 0 0 - 0.372 0.372 0.389 - - 0 - 1.55%
2014-07-08 0 1.290 1.290 1.370 1.290 1.290 12,000 15,480 1.2900 0.366 0.366 0.389 0.366 0.366 42,296 0.3660 0.00%
2014-07-07 0 1.290 1.290 1.360 1.290 1.290 110,000 141,900 1.2900 0.366 0.366 0.386 0.366 0.366 387,715 0.3660 0.00%
2014-07-04 0 1.290 1.290 1.370 1.290 1.290 200,000 258,000 1.2900 0.366 0.366 0.389 0.366 0.366 704,936 0.3660 0.00%
2014-07-03 0 1.290 1.290 1.300 1.290 1.300 130,000 168,740 1.2980 0.366 0.366 0.369 0.366 0.369 458,209 0.3683 -0.77%
2014-07-02 0 1.300 1.240 1.300 - - 0 0 - 0.369 0.352 0.369 - - 0 - 0.00%
2014-06-30 0 1.300 1.290 1.300 1.280 1.300 336,000 433,600 1.2905 0.369 0.366 0.369 0.363 0.369 1,184,293 0.3661 0.00%
2014-06-27 0 1.300 1.240 1.300 1.280 1.300 78,000 100,760 1.2918 0.369 0.352 0.369 0.363 0.369 274,925 0.3665 3.17%
2014-06-26 0 1.260 1.230 1.360 - - 0 0 - 0.357 0.349 0.386 - - 0 - 0.00%
2014-06-25 0 1.260 1.250 1.290 1.200 1.270 108,000 133,380 1.2350 0.357 0.355 0.366 0.340 0.360 380,666 0.3504 0.80%
2014-06-24 0 1.250 1.270 1.280 1.210 1.250 90,000 111,840 1.2427 0.355 0.360 0.363 0.343 0.355 317,221 0.3526 -3.85%
2014-06-23 0 1.300 1.250 1.370 - - 0 0 - 0.369 0.355 0.389 - - 0 - 0.00%
2014-06-20 0 1.300 1.300 1.340 1.300 1.300 50,000 65,000 1.3000 0.369 0.369 0.380 0.369 0.369 176,234 0.3688 -5.11%
2014-06-19 0 1.370 1.300 1.370 - - 0 0 - 0.389 0.369 0.389 - - 0 - -0.72%
2014-06-18 0 1.380 1.370 1.380 1.360 1.390 936,000 1,280,580 1.3681 0.392 0.389 0.392 0.386 0.394 3,299,102 0.3882 1.47%
2014-06-17 0 1.360 1.340 1.360 1.290 1.420 1,928,000 2,595,760 1.3463 0.386 0.380 0.386 0.366 0.403 6,795,586 0.3820 13.33%
2014-06-16 0 1.200 1.110 1.220 - - 0 0 - 0.340 0.315 0.346 - - 0 - 0.00%
2014-06-13 0 1.200 1.150 1.240 - - 0 0 - 0.340 0.326 0.352 - - 0 - 0.00%
2014-06-12 0 1.200 1.200 1.230 1.180 1.180 10,000 11,800 1.1800 0.340 0.340 0.349 0.335 0.335 35,247 0.3348 -4.00%
2014-06-11 0 1.250 1.190 1.290 1.250 1.250 100,000 125,000 1.2500 0.355 0.338 0.366 0.355 0.355 352,468 0.3546 0.00%
2014-06-10 0 1.250 1.200 1.250 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2014-06-09 0 1.250 1.140 1.250 - - 0 0 - 0.355 0.323 0.355 - - 0 - 0.00%
2014-06-06 0 1.250 1.160 1.260 1.250 1.250 70,000 87,500 1.2500 0.355 0.329 0.357 0.355 0.355 246,728 0.3546 1.63%
2014-06-05 0 1.230 1.150 1.260 - - 0 0 - 0.349 0.326 0.357 - - 0 - 0.00%
2014-06-04 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 0.349 0.349 0.355 0.349 0.349 211,481 0.3490 -1.60%
2014-06-03 0 1.250 1.220 1.260 1.250 1.250 96,000 120,000 1.2500 0.355 0.346 0.357 0.355 0.355 338,369 0.3546 0.00%
2014-05-30 0 1.250 1.160 1.270 1.200 1.250 384,000 473,480 1.2330 0.355 0.329 0.360 0.340 0.355 1,353,478 0.3498 4.17%
2014-05-29 0 1.200 1.180 1.200 1.180 1.200 80,000 94,440 1.1805 0.340 0.335 0.340 0.335 0.340 281,975 0.3349 0.00%
2014-05-28 0 1.200 1.160 1.200 1.150 1.200 52,000 59,900 1.1519 0.340 0.329 0.340 0.326 0.340 183,283 0.3268 1.69%
2014-05-27 0 1.180 1.150 1.180 1.180 1.180 12,000 14,160 1.1800 0.335 0.326 0.335 0.335 0.335 42,296 0.3348 0.00%
2014-05-26 0 1.180 1.150 1.200 1.120 1.180 214,000 245,880 1.1490 0.335 0.326 0.340 0.318 0.335 754,282 0.3260 2.61%
2014-05-23 0 1.150 1.110 1.190 1.100 1.150 130,000 149,000 1.1462 0.326 0.315 0.338 0.312 0.326 458,209 0.3252 4.55%
2014-05-22 0 1.100 1.100 1.130 1.100 1.150 144,000 162,660 1.1296 0.312 0.312 0.321 0.312 0.326 507,554 0.3205 -3.51%
2014-05-21 0 1.140 1.100 1.150 1.030 1.150 326,000 354,280 1.0867 0.323 0.312 0.326 0.292 0.326 1,149,046 0.3083 11.76%
2014-05-20 0 1.020 1.000 1.040 1.020 1.050 160,000 167,700 1.0481 0.289 0.284 0.295 0.289 0.298 563,949 0.2974 -2.86%
2014-05-19 0 1.050 0.970 1.050 - - 0 0 - 0.298 0.275 0.298 - - 0 - 0.00%
2014-05-16 0 1.050 1.010 1.070 - - 0 0 - 0.298 0.287 0.304 - - 0 - 0.00%
2014-05-15 0 1.050 1.020 1.070 1.000 1.070 96,000 100,960 1.0517 0.298 0.289 0.304 0.284 0.304 338,369 0.2984 -2.78%
2014-05-14 0 1.080 1.010 1.080 0.990 1.150 816,000 869,540 1.0656 0.306 0.287 0.306 0.281 0.326 2,876,140 0.3023 11.34%
2014-05-13 0 0.970 0.960 0.980 - - 0 0 - 0.275 0.272 0.278 - - 0 - 0.00%
2014-05-12 0 0.970 0.970 0.980 0.950 0.960 60,000 57,500 0.9583 0.275 0.275 0.278 0.270 0.272 211,481 0.2719 2.11%
2014-05-09 0 0.950 0.950 0.960 0.930 1.000 150,000 142,620 0.9508 0.270 0.270 0.272 0.264 0.284 528,702 0.2698 3.26%
2014-05-08 0 0.920 0.910 0.960 0.920 0.920 10,000 9,200 0.9200 0.261 0.258 0.272 0.261 0.261 35,247 0.2610 1.10%
2014-05-07 0 0.910 0.900 0.930 - - 0 0 - 0.258 0.255 0.264 - - 0 - 0.00%
2014-05-05 0 0.910 0.910 0.940 0.900 0.900 20,000 18,000 0.9000 0.258 0.258 0.267 0.255 0.255 70,494 0.2553 -2.15%
2014-05-02 0 0.930 0.910 0.950 - - 0 0 - 0.264 0.258 0.270 - - 0 - 0.00%
2014-04-30 0 0.930 0.930 0.950 0.900 0.900 42,000 37,360 0.8895 0.264 0.264 0.270 0.255 0.255 148,037 0.2524 2.20%
2014-04-29 0 0.910 0.910 0.950 - - 0 0 - 0.258 0.258 0.270 - - 0 - 0.00%
2014-04-28 0 0.910 0.900 0.940 0.900 0.910 170,000 154,440 0.9085 0.258 0.255 0.267 0.255 0.258 599,196 0.2577 -4.21%
2014-04-25 0 0.950 0.920 0.960 0.950 0.950 10,000 9,500 0.9500 0.270 0.261 0.272 0.270 0.270 35,247 0.2695 2.15%
2014-04-24 0 0.930 0.920 0.970 0.930 0.930 4,000 3,720 0.9300 0.264 0.261 0.275 0.264 0.264 14,099 0.2639 1.09%
2014-04-23 0 0.920 0.910 0.970 0.920 0.920 36,000 33,120 0.9200 0.261 0.258 0.275 0.261 0.261 126,889 0.2610 0.00%
2014-04-22 0 0.920 0.910 0.960 0.920 0.930 70,000 64,460 0.9209 0.261 0.258 0.272 0.261 0.264 246,728 0.2613 -2.13%
2014-04-17 0 0.940 0.920 0.960 - - 0 0 - 0.267 0.261 0.272 - - 0 - 0.00%
2014-04-16 0 0.940 0.930 0.980 0.940 0.960 98,000 93,240 0.9514 0.267 0.264 0.278 0.267 0.272 345,419 0.2699 -2.08%
2014-04-15 0 0.960 0.960 0.990 0.950 1.000 106,000 103,220 0.9738 0.272 0.272 0.281 0.270 0.284 373,616 0.2763 -3.03%
2014-04-14 0 0.990 0.990 1.020 0.970 1.080 66,000 67,200 1.0182 0.281 0.281 0.289 0.275 0.306 232,629 0.2889 -5.71%
2014-04-11 0 1.050 1.010 1.050 0.970 1.050 558,000 564,840 1.0123 0.298 0.287 0.298 0.275 0.298 1,966,772 0.2872 5.00%
2014-04-10 0 1.000 0.990 1.010 0.850 1.040 516,000 489,320 0.9483 0.284 0.281 0.287 0.241 0.295 1,818,736 0.2690 -4.76%
2014-04-09 0 1.050 1.010 1.100 1.020 1.120 94,000 99,940 1.0632 0.298 0.287 0.312 0.289 0.318 331,320 0.3016 -3.67%
2014-04-08 0 1.090 1.060 1.110 1.060 1.090 72,000 77,760 1.0800 0.309 0.301 0.315 0.301 0.309 253,777 0.3064 -3.54%
2014-04-07 0 1.130 1.090 1.150 1.050 1.140 76,000 83,340 1.0966 0.321 0.309 0.326 0.298 0.323 267,876 0.3111 0.00%
2014-04-04 0 1.130 1.130 1.140 1.100 1.210 992,000 1,145,520 1.1548 0.321 0.321 0.323 0.312 0.343 3,496,484 0.3276 -8.87%
2014-04-03 0 1.240 1.230 1.250 0.920 1.360 2,938,000 3,522,600 1.1990 0.352 0.349 0.355 0.261 0.386 10,355,514 0.3402 37.78%
2014-04-02 0 0.900 0.900 0.920 - - 0 0 - 0.255 0.255 0.261 - - 0 - 0.00%
2014-04-01 0 0.900 0.900 0.930 0.890 0.900 70,000 62,460 0.8923 0.255 0.255 0.264 0.253 0.255 246,728 0.2532 1.12%
2014-03-31 0 0.890 0.890 0.920 - - 0 0 - 0.253 0.253 0.261 - - 0 - 2.30%
2014-03-28 0 0.870 0.870 0.890 - - 0 0 - 0.247 0.247 0.253 - - 0 - 0.00%
2014-03-27 0 0.870 0.850 0.870 0.850 0.880 224,000 195,000 0.8705 0.247 0.241 0.247 0.241 0.250 789,529 0.2470 0.00%
2014-03-26 0 0.870 0.870 0.900 0.800 0.870 506,000 413,480 0.8172 0.247 0.247 0.255 0.227 0.247 1,783,489 0.2318 2.35%
2014-03-25 0 0.850 0.850 0.890 0.850 0.870 114,000 97,900 0.8588 0.241 0.241 0.253 0.241 0.247 401,814 0.2436 -2.30%
2014-03-24 0 0.870 0.870 0.930 - - 0 0 - 0.247 0.247 0.264 - - 0 - 0.00%
2014-03-21 0 0.870 0.870 0.900 0.850 0.850 100,000 85,000 0.8500 0.247 0.247 0.255 0.241 0.241 352,468 0.2412 2.35%
2014-03-20 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.241 0.241 0.250 0.241 0.241 176,234 0.2412 -4.49%
2014-03-19 0 0.890 0.880 0.900 0.870 0.890 120,000 106,600 0.8883 0.253 0.250 0.255 0.247 0.253 422,962 0.2520 -4.30%
2014-03-18 0 0.930 0.910 0.930 0.910 0.950 110,000 102,820 0.9347 0.264 0.258 0.264 0.258 0.270 387,715 0.2652 6.90%
2014-03-17 0 0.870 0.870 0.900 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2014-03-14 0 0.870 0.850 0.880 0.870 0.910 148,000 131,140 0.8861 0.247 0.241 0.250 0.247 0.258 521,653 0.2514 -4.40%
2014-03-13 0 0.910 0.910 0.930 - - 0 0 - 0.258 0.258 0.264 - - 0 - 0.00%
2014-03-12 0 0.910 0.910 0.950 0.910 0.920 24,000 21,880 0.9117 0.258 0.258 0.270 0.258 0.261 84,592 0.2587 -1.09%
2014-03-11 0 0.920 0.910 0.950 - - 0 0 - 0.261 0.258 0.270 - - 0 - 0.00%
2014-03-10 0 0.920 0.910 0.950 - - 0 0 - 0.261 0.258 0.270 - - 0 - 0.00%
2014-03-07 0 0.920 0.910 0.970 - - 0 0 - 0.261 0.258 0.275 - - 0 - 0.00%
2014-03-06 0 0.920 0.910 0.970 - - 0 0 - 0.261 0.258 0.275 - - 0 - 0.00%
2014-03-05 0 0.920 0.900 0.940 - - 0 0 - 0.261 0.255 0.267 - - 0 - 0.00%
2014-03-04 0 0.920 0.880 0.930 0.920 0.920 44,000 40,480 0.9200 0.261 0.250 0.264 0.261 0.261 155,086 0.2610 3.37%
2014-03-03 0 0.890 0.890 0.950 0.890 0.910 80,000 71,660 0.8958 0.253 0.253 0.270 0.253 0.258 281,975 0.2541 -3.26%
2014-02-28 0 0.920 0.910 0.950 0.920 0.920 50,000 46,000 0.9200 0.261 0.258 0.270 0.261 0.261 176,234 0.2610 -2.13%
2014-02-27 0 0.940 0.920 0.940 0.920 0.950 80,000 75,360 0.9420 0.267 0.261 0.267 0.261 0.270 281,975 0.2673 4.44%
2014-02-26 0 0.900 0.890 0.930 0.900 0.930 74,000 67,520 0.9124 0.255 0.253 0.264 0.255 0.264 260,826 0.2589 -2.17%
2014-02-25 0 0.920 0.900 0.920 0.900 0.930 70,000 64,660 0.9237 0.261 0.255 0.261 0.255 0.264 246,728 0.2621 2.22%
2014-02-24 0 0.900 0.900 0.950 0.900 0.910 50,000 45,300 0.9060 0.255 0.255 0.270 0.255 0.258 176,234 0.2570 -4.26%
2014-02-21 0 0.940 0.870 0.940 - - 0 0 - 0.267 0.247 0.267 - - 0 - 0.00%
2014-02-20 0 0.940 0.900 0.950 0.940 0.950 70,000 65,660 0.9380 0.267 0.255 0.270 0.267 0.270 246,728 0.2661 -2.08%
2014-02-19 0 0.960 0.920 0.960 0.930 0.980 170,000 164,300 0.9665 0.272 0.261 0.272 0.264 0.278 599,196 0.2742 4.35%
2014-02-18 0 0.920 0.880 0.930 - - 0 0 - 0.261 0.250 0.264 - - 0 - 0.00%
2014-02-17 0 0.920 0.880 0.930 - - 0 0 - 0.261 0.250 0.264 - - 0 - 0.00%
2014-02-14 0 0.920 0.880 0.920 - - 0 0 - 0.261 0.250 0.261 - - 0 - -1.08%
2014-02-13 0 0.930 0.890 0.930 0.930 0.930 24,000 22,320 0.9300 0.264 0.253 0.264 0.264 0.264 84,592 0.2639 2.20%
2014-02-12 0 0.910 0.880 0.930 - - 0 0 - 0.258 0.250 0.264 - - 0 - 0.00%
2014-02-11 0 0.910 0.880 0.930 - - 0 0 - 0.258 0.250 0.264 - - 0 - 0.00%
2014-02-10 0 0.910 0.880 0.930 0.870 0.910 150,000 132,500 0.8833 0.258 0.250 0.264 0.247 0.258 528,702 0.2506 4.60%
2014-02-07 0 0.870 0.850 0.910 0.850 0.900 70,000 61,760 0.8823 0.247 0.241 0.258 0.241 0.255 246,728 0.2503 2.35%
2014-02-06 0 0.850 0.850 0.870 0.820 0.860 196,000 162,620 0.8297 0.241 0.241 0.247 0.233 0.244 690,838 0.2354 -2.30%
2014-02-05 0 0.870 0.810 0.870 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2014-02-04 0 0.870 0.820 0.870 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2014-01-30 0 0.870 0.810 0.870 0.870 0.870 161,000 139,970 0.8694 0.247 0.230 0.247 0.247 0.247 567,474 0.2467 0.00%
2014-01-29 0 0.870 0.800 0.880 - - 0 0 - 0.247 0.227 0.250 - - 0 - 0.00%
2014-01-28 0 0.870 0.820 0.870 0.900 0.900 10,000 9,000 0.9000 0.247 0.233 0.247 0.255 0.255 35,247 0.2553 2.35%
2014-01-27 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2014-01-22 0 0.850 0.850 0.960 - - 0 0 - 0.241 0.241 0.272 - - 0 - 1.19%
2014-01-21 0 0.840 0.830 0.980 - - 0 0 - 0.238 0.235 0.278 - - 0 - 0.00%
2014-01-20 0 0.840 0.840 0.940 0.840 0.840 2,000 1,680 0.8400 0.238 0.238 0.267 0.238 0.238 7,049 0.2383 1.20%
2014-01-17 0 0.830 0.830 0.990 0.830 0.830 70,000 58,100 0.8300 0.235 0.235 0.281 0.235 0.235 246,728 0.2355 0.00%
2014-01-16 0 0.830 0.830 0.930 0.820 0.840 80,000 66,240 0.8280 0.235 0.235 0.264 0.233 0.238 281,975 0.2349 -6.74%
2014-01-15 0 0.890 0.850 0.990 - - 0 0 - 0.253 0.241 0.281 - - 0 - 0.00%
2014-01-14 0 0.890 0.790 0.990 - - 0 0 - 0.253 0.224 0.281 - - 0 - 0.00%
2014-01-13 0 0.890 0.860 0.990 - - 0 0 - 0.253 0.244 0.281 - - 0 - 0.00%
2014-01-10 0 0.890 0.860 0.990 - - 0 0 - 0.253 0.244 0.281 - - 0 - 0.00%
2014-01-09 0 0.890 0.860 0.990 - - 0 0 - 0.253 0.244 0.281 - - 0 - 0.00%
2014-01-08 0 0.890 0.860 0.920 - - 0 0 - 0.253 0.244 0.261 - - 0 - 0.00%
2014-01-07 0 0.890 0.860 0.940 - - 16,000 13,120 0.8200 0.253 0.244 0.267 - - 56,395 0.2326 0.00%
2014-01-06 0 0.890 0.800 0.940 - - 0 0 - 0.253 0.227 0.267 - - 0 - 0.00%
2014-01-03 0 0.890 0.880 0.990 - - 0 0 - 0.253 0.250 0.281 - - 0 - 0.00%
2014-01-02 0 0.890 0.880 0.930 - - 10,000 8,800 0.8800 0.253 0.250 0.264 - - 35,247 0.2497 0.00%
2013-12-31 0 0.890 0.880 0.990 - - 0 0 - 0.253 0.250 0.281 - - 0 - 0.00%
2013-12-30 0 0.890 0.880 0.990 - - 0 0 - 0.253 0.250 0.281 - - 0 - 0.00%
2013-12-27 0 0.890 0.890 0.990 - - 0 0 - 0.253 0.253 0.281 - - 0 - 0.00%
2013-12-24 0 0.890 0.890 0.920 - - 16,000 14,720 0.9200 0.253 0.253 0.261 - - 56,395 0.2610 0.00%
2013-12-23 0 0.890 0.890 0.920 - - 0 0 - 0.253 0.253 0.261 - - 0 - 1.14%
2013-12-20 0 0.880 0.880 0.920 0.860 0.880 170,000 147,920 0.8701 0.250 0.250 0.261 0.244 0.250 599,196 0.2469 -2.22%
2013-12-19 0 0.900 0.890 0.900 0.900 0.920 104,000 94,140 0.9052 0.255 0.253 0.255 0.255 0.261 366,567 0.2568 -1.10%
2013-12-18 0 0.910 0.910 0.940 0.850 0.950 202,000 180,020 0.8912 0.258 0.258 0.267 0.241 0.270 711,986 0.2528 -7.14%
2013-12-17 0 0.980 0.940 0.990 - - 0 0 - 0.278 0.267 0.281 - - 0 - 0.00%
2013-12-16 0 0.980 0.920 0.990 - - 0 0 - 0.278 0.261 0.281 - - 0 - 0.00%
2013-12-13 0 0.980 0.920 0.980 0.980 0.980 50,000 49,000 0.9800 0.278 0.261 0.278 0.278 0.278 176,234 0.2780 0.00%
2013-12-12 0 0.980 0.930 0.980 0.980 0.980 2,000 1,960 0.9800 0.278 0.264 0.278 0.278 0.278 7,049 0.2780 6.52%
2013-12-11 0 0.920 0.920 0.950 0.910 0.990 100,000 95,340 0.9534 0.261 0.261 0.270 0.258 0.281 352,468 0.2705 -1.08%
2013-12-10 0 0.930 0.920 0.990 - - 0 0 - 0.264 0.261 0.281 - - 0 - 0.00%
2013-12-09 0 0.930 0.930 0.990 - - 0 0 - 0.264 0.264 0.281 - - 0 - 0.00%
2013-12-06 0 0.930 0.930 0.960 0.920 0.930 156,000 145,000 0.9295 0.264 0.264 0.272 0.261 0.264 549,850 0.2637 -4.12%
2013-12-05 0 0.970 0.920 0.970 0.980 0.980 2,000 1,960 0.9800 0.275 0.261 0.275 0.278 0.278 7,049 0.2780 5.43%
2013-12-04 0 0.920 0.920 0.970 0.920 0.920 20,000 18,400 0.9200 0.261 0.261 0.275 0.261 0.261 70,494 0.2610 -1.08%
2013-12-03 0 0.930 0.920 0.970 - - 0 0 - 0.264 0.261 0.275 - - 0 - 0.00%
2013-12-02 0 0.930 0.930 0.970 0.920 0.930 222,000 205,000 0.9234 0.264 0.264 0.275 0.261 0.264 782,479 0.2620 -5.10%
2013-11-29 0 0.980 0.920 0.980 0.980 0.980 8,000 7,760 0.9700 0.278 0.261 0.278 0.278 0.278 28,197 0.2752 0.00%
2013-11-28 0 0.980 0.950 0.980 0.900 0.980 442,000 420,400 0.9511 0.278 0.270 0.278 0.255 0.278 1,557,909 0.2698 8.89%
2013-11-27 0 0.900 0.810 0.900 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2013-11-26 0 0.900 0.810 0.900 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2013-11-25 0 0.900 0.810 0.900 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2013-11-22 0 0.900 0.840 0.900 0.900 0.900 4,000 3,600 0.9000 0.255 0.238 0.255 0.255 0.255 14,099 0.2553 2.27%
2013-11-21 0 0.880 0.840 0.900 - - 0 0 - 0.250 0.238 0.255 - - 0 - 0.00%
2013-11-20 0 0.880 0.820 0.880 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2013-11-19 0 0.880 0.830 0.900 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2013-11-18 0 0.880 0.840 0.890 - - 0 0 - 0.250 0.238 0.253 - - 0 - 0.00%
2013-11-15 0 0.880 0.840 0.900 - - 0 0 - 0.250 0.238 0.255 - - 0 - 0.00%
2013-11-14 0 0.880 0.840 0.890 - - 0 0 - 0.250 0.238 0.253 - - 0 - 0.00%
2013-11-13 0 0.880 0.840 0.880 - - 0 0 - 0.250 0.238 0.250 - - 0 - -2.22%
2013-11-12 0 0.900 0.830 0.900 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2013-11-11 0 0.900 0.830 0.900 0.900 0.910 52,000 47,300 0.9096 0.255 0.235 0.255 0.255 0.258 183,283 0.2581 0.00%
2013-11-08 0 0.900 0.810 0.900 0.900 0.900 40,000 36,000 0.9000 0.255 0.230 0.255 0.255 0.255 140,987 0.2553 2.27%
2013-11-07 0 0.880 0.830 0.890 - - 0 0 - 0.250 0.235 0.253 - - 0 - 0.00%
2013-11-06 0 0.880 0.820 0.910 - - 0 0 - 0.250 0.233 0.258 - - 0 - 0.00%
2013-11-05 0 0.880 0.820 0.900 - - 0 0 - 0.250 0.233 0.255 - - 0 - 0.00%
2013-11-04 0 0.880 0.830 0.900 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2013-11-01 0 0.880 0.830 0.900 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2013-10-31 0 0.880 0.850 0.880 0.850 0.960 402,000 364,240 0.9061 0.250 0.241 0.250 0.241 0.272 1,416,922 0.2571 1.15%
2013-10-30 0 0.870 0.860 0.950 0.850 0.870 450,000 385,000 0.8556 0.247 0.244 0.270 0.241 0.247 1,586,107 0.2427 0.00%
2013-10-29 0 0.870 0.810 0.870 - - 0 0 - 0.247 0.230 0.247 - - 0 - -1.14%
2013-10-28 0 0.880 0.800 0.880 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2013-10-25 0 0.880 0.820 0.880 0.850 0.880 8,000 6,860 0.8575 0.250 0.233 0.250 0.241 0.250 28,197 0.2433 0.00%
2013-10-24 0 0.880 0.800 0.880 0.870 0.890 86,000 75,280 0.8753 0.250 0.227 0.250 0.247 0.253 303,123 0.2483 8.64%
2013-10-23 0 0.810 0.790 0.810 0.790 0.810 14,000 11,200 0.8000 0.230 0.224 0.230 0.224 0.230 49,346 0.2270 -1.22%
2013-10-22 0 0.820 0.800 0.820 - - 0 0 - 0.233 0.227 0.233 - - 0 - 0.00%
2013-10-21 0 0.820 0.790 0.820 0.780 0.820 52,000 41,020 0.7888 0.233 0.224 0.233 0.221 0.233 183,283 0.2238 2.50%
2013-10-18 0 0.800 0.800 0.820 0.800 0.810 90,000 72,200 0.8022 0.227 0.227 0.233 0.227 0.230 317,221 0.2276 -2.44%
2013-10-17 0 0.820 0.810 0.890 0.800 0.820 60,000 48,600 0.8100 0.233 0.230 0.253 0.227 0.233 211,481 0.2298 0.00%
2013-10-16 0 0.820 0.800 0.830 0.790 0.820 72,000 58,040 0.8061 0.233 0.227 0.235 0.224 0.233 253,777 0.2287 -6.82%
2013-10-15 0 0.880 0.790 0.880 - - 0 0 - 0.250 0.224 0.250 - - 0 - 0.00%
2013-10-11 0 0.880 0.810 0.880 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2013-10-10 0 0.880 0.810 0.910 - - 0 0 - 0.250 0.230 0.258 - - 0 - 0.00%
2013-10-09 0 0.880 0.810 0.910 - - 0 0 - 0.250 0.230 0.258 - - 0 - 0.00%
2013-10-08 0 0.880 0.790 0.910 - - 0 0 - 0.250 0.224 0.258 - - 0 - 0.00%
2013-10-07 0 0.880 0.800 0.900 - - 0 0 - 0.250 0.227 0.255 - - 0 - 0.00%
2013-10-04 0 0.880 0.800 0.890 - - 0 0 - 0.250 0.227 0.253 - - 0 - 0.00%
2013-10-03 0 0.880 0.800 0.890 - - 0 0 - 0.250 0.227 0.253 - - 0 - 0.00%
2013-10-02 0 0.880 0.790 0.880 - - 0 0 - 0.250 0.224 0.250 - - 0 - 0.00%
2013-09-30 0 0.880 0.810 0.880 0.880 0.880 20,000 17,600 0.8800 0.250 0.230 0.250 0.250 0.250 70,494 0.2497 10.00%
2013-09-27 0 0.800 0.790 0.830 - - 0 0 - 0.227 0.224 0.235 - - 0 - 0.00%
2013-09-26 0 0.800 0.800 0.830 0.770 0.770 8,000 6,160 0.7700 0.227 0.227 0.235 0.218 0.218 28,197 0.2185 -3.61%
2013-09-25 0 0.830 0.780 0.880 - - 0 0 - 0.235 0.221 0.250 - - 0 - 0.00%
2013-09-24 0 0.830 0.830 0.860 - - 0 0 - 0.235 0.235 0.244 - - 0 - 3.75%
2013-09-23 0 0.800 0.780 0.880 - - 0 0 - 0.227 0.221 0.250 - - 0 - 0.00%
2013-09-19 0 0.800 0.780 0.880 - - 0 0 - 0.227 0.221 0.250 - - 0 - 0.00%
2013-09-18 0 0.800 0.780 0.880 - - 0 0 - 0.227 0.221 0.250 - - 0 - 0.00%
2013-09-17 0 0.800 0.780 0.880 - - 0 0 - 0.227 0.221 0.250 - - 0 - 0.00%
2013-09-16 0 0.800 0.800 0.900 - - 0 0 - 0.227 0.227 0.255 - - 0 - 0.00%
2013-09-13 0 0.800 0.800 0.900 - - 0 0 - 0.227 0.227 0.255 - - 0 - 0.00%
2013-09-12 0 0.800 0.800 0.900 - - 0 0 - 0.227 0.227 0.255 - - 0 - 0.00%
2013-09-11 0 0.800 0.800 0.850 - - 0 0 - 0.227 0.227 0.241 - - 0 - 0.00%
2013-09-10 0 0.800 0.800 0.850 0.770 0.780 50,000 38,700 0.7740 0.227 0.227 0.241 0.218 0.221 176,234 0.2196 -6.98%
2013-09-09 0 0.860 0.770 0.900 - - 0 0 - 0.244 0.218 0.255 - - 0 - 0.00%
2013-09-06 0 0.860 0.760 0.960 - - 0 0 - 0.244 0.216 0.272 - - 0 - 0.00%
2013-09-05 0 0.860 0.760 0.950 - - 0 0 - 0.244 0.216 0.270 - - 0 - 0.00%
2013-09-04 0 0.860 0.800 0.960 - - 0 0 - 0.244 0.227 0.272 - - 0 - 0.00%
2013-09-03 0 0.860 0.670 0.960 - - 0 0 - 0.244 0.190 0.272 - - 0 - 0.00%
2013-09-02 0 0.860 0.660 0.950 - - 0 0 - 0.244 0.187 0.270 - - 0 - 0.00%
2013-08-30 0 0.860 0.750 0.960 - - 0 0 - 0.244 0.213 0.272 - - 0 - 0.00%
2013-08-29 0 0.860 0.750 0.960 - - 0 0 - 0.244 0.213 0.272 - - 0 - 0.00%
2013-08-28 0 0.860 0.750 0.960 - - 0 0 - 0.244 0.213 0.272 - - 0 - 0.00%
2013-08-27 0 0.860 0.740 0.920 - - 0 0 - 0.244 0.210 0.261 - - 0 - 0.00%
2013-08-26 0 0.860 0.740 0.890 - - 0 0 - 0.244 0.210 0.253 - - 0 - 0.00%
2013-08-23 0 0.860 0.820 0.890 0.840 0.860 132,000 111,520 0.8448 0.244 0.233 0.253 0.238 0.244 465,258 0.2397 0.00%
2013-08-22 0 0.860 0.860 0.960 0.860 0.860 74,000 65,640 0.8870 0.244 0.244 0.272 0.244 0.244 260,826 0.2517 0.00%
2013-08-21 0 0.860 0.860 0.900 - - 0 0 - 0.244 0.244 0.255 - - 0 - 2.38%
2013-08-20 0 0.840 0.840 0.890 0.840 0.860 52,000 44,680 0.8592 0.238 0.238 0.253 0.238 0.244 183,283 0.2438 -2.33%
2013-08-19 0 0.860 0.850 0.900 0.770 0.860 34,000 29,040 0.8541 0.244 0.241 0.255 0.218 0.244 119,839 0.2423 -4.44%
2013-08-16 0 0.900 0.830 0.930 - - 0 0 - 0.255 0.235 0.264 - - 0 - 0.00%
2013-08-15 0 0.900 0.870 0.930 0.900 1.020 212,000 199,340 0.9403 0.255 0.247 0.264 0.255 0.289 747,232 0.2668 4.65%
2013-08-13 0 0.860 0.850 1.040 - - 0 0 - 0.244 0.241 0.295 - - 0 - 0.00%
2013-08-12 0 0.860 0.840 0.860 0.860 0.860 24,000 20,800 0.8667 0.244 0.238 0.244 0.244 0.244 84,592 0.2459 1.18%
2013-08-09 0 0.850 0.850 0.900 0.840 0.840 2,000 1,680 0.8400 0.241 0.241 0.255 0.238 0.238 7,049 0.2383 0.00%
2013-08-08 0 0.850 0.830 0.890 - - 0 0 - 0.241 0.235 0.253 - - 0 - 0.00%
2013-08-07 0 0.850 0.830 0.900 - - 0 0 - 0.241 0.235 0.255 - - 0 - 0.00%
2013-08-06 0 0.850 0.840 0.850 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2013-08-05 0 0.850 0.830 0.900 0.820 0.850 46,000 38,020 0.8265 0.241 0.235 0.255 0.233 0.241 162,135 0.2345 2.41%
2013-08-02 0 0.830 0.820 0.850 0.830 0.840 26,000 21,700 0.8346 0.235 0.233 0.241 0.235 0.238 91,642 0.2368 -1.19%
2013-08-01 0 0.840 0.840 0.890 - - 0 0 - 0.238 0.238 0.253 - - 0 - 1.20%
2013-07-31 0 0.830 0.820 0.900 - - 0 0 - 0.235 0.233 0.255 - - 0 - 0.00%
2013-07-30 0 0.830 0.830 0.870 0.830 0.830 8,000 6,640 0.8300 0.235 0.235 0.247 0.235 0.235 28,197 0.2355 -4.60%
2013-07-29 0 0.870 0.820 0.870 0.800 0.880 116,000 93,160 0.8031 0.247 0.233 0.247 0.227 0.250 408,863 0.2279 2.35%
2013-07-26 0 0.850 0.820 0.850 0.850 0.850 26,000 22,100 0.8500 0.241 0.233 0.241 0.241 0.241 91,642 0.2412 7.59%
2013-07-25 0 0.790 0.760 0.900 - - 0 0 - 0.224 0.216 0.255 - - 0 - 0.00%
2013-07-24 0 0.790 0.760 0.860 - - 0 0 - 0.224 0.216 0.244 - - 0 - 0.00%
2013-07-23 0 0.790 0.780 0.860 - - 0 0 - 0.224 0.221 0.244 - - 0 - 0.00%
2013-07-22 0 0.790 0.790 0.890 0.780 0.900 4,000 3,360 0.8400 0.224 0.224 0.253 0.221 0.255 14,099 0.2383 -5.95%
2013-07-19 0 0.840 0.740 0.840 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2013-07-18 0 0.840 0.740 0.900 - - 0 0 - 0.238 0.210 0.255 - - 0 - 0.00%
2013-07-17 0 0.840 0.760 0.840 - - 0 0 - 0.238 0.216 0.238 - - 0 - 0.00%
2013-07-16 0 0.840 0.750 0.900 - - 0 0 - 0.238 0.213 0.255 - - 0 - 0.00%
2013-07-15 0 0.840 0.770 0.910 - - 0 0 - 0.238 0.218 0.258 - - 0 - 0.00%
2013-07-12 0 0.840 0.760 0.840 - - 0 0 - 0.238 0.216 0.238 - - 0 - 0.00%
2013-07-11 0 0.840 0.750 0.840 - - 0 0 - 0.238 0.213 0.238 - - 0 - 0.00%
2013-07-10 0 0.840 0.790 0.850 - - 0 0 - 0.238 0.224 0.241 - - 0 - 0.00%
2013-07-09 0 0.840 0.790 0.850 - - 0 0 - 0.238 0.224 0.241 - - 0 - 0.00%
2013-07-08 0 0.840 0.790 0.870 - - 0 0 - 0.238 0.224 0.247 - - 0 - 0.00%
2013-07-05 0 0.840 0.800 0.840 0.790 0.840 4,000 3,260 0.8150 0.238 0.227 0.238 0.224 0.238 14,099 0.2312 1.20%
2013-07-04 0 0.830 0.800 0.830 0.750 0.830 12,000 9,420 0.7850 0.235 0.227 0.235 0.213 0.235 42,296 0.2227 1.22%
2013-07-03 0 0.820 0.740 0.850 - - 0 0 - 0.233 0.210 0.241 - - 0 - 0.00%
2013-07-02 0 0.820 0.770 0.890 - - 0 0 - 0.233 0.218 0.253 - - 0 - 0.00%
2013-06-28 0 0.820 0.760 0.890 - - 0 0 - 0.233 0.216 0.253 - - 0 - 0.00%
2013-06-27 0 0.820 0.730 0.890 0.820 0.820 50,000 41,000 0.8200 0.233 0.207 0.253 0.233 0.233 176,234 0.2326 0.00%
2013-06-26 0 0.820 0.730 0.890 - - 0 0 - 0.233 0.207 0.253 - - 0 - 0.00%
2013-06-25 0 0.820 0.740 0.890 - - 0 0 - 0.233 0.210 0.253 - - 0 - 0.00%
2013-06-24 0 0.820 0.740 0.890 - - 0 0 - 0.233 0.210 0.253 - - 0 - 0.00%
2013-06-21 0 0.820 0.740 0.890 - - 0 0 - 0.233 0.210 0.253 - - 0 - 0.00%
2013-06-20 0 0.820 0.750 0.890 - - 0 0 - 0.233 0.213 0.253 - - 0 - 0.00%
2013-06-19 0 0.820 0.740 0.890 - - 0 0 - 0.233 0.210 0.253 - - 0 - 0.00%
2013-06-18 0 0.820 0.740 0.890 - - 0 0 - 0.233 0.210 0.253 - - 0 - 0.00%
2013-06-17 0 0.820 0.750 0.890 - - 0 0 - 0.233 0.213 0.253 - - 0 - 0.00%
2013-06-14 0 0.820 0.750 0.890 - - 0 0 - 0.233 0.213 0.253 - - 0 - 0.00%
2013-06-13 0 0.820 0.750 0.890 - - 0 0 - 0.233 0.213 0.253 - - 0 - 0.00%
2013-06-11 0 0.820 0.750 0.890 - - 0 0 - 0.233 0.213 0.253 - - 0 - 0.00%
2013-06-10 0 0.820 0.700 0.890 - - 0 0 - 0.233 0.199 0.253 - - 0 - 0.00%
2013-06-07 0 0.820 0.750 0.830 - - 0 0 - 0.233 0.213 0.235 - - 0 - 0.00%
2013-06-06 0 0.820 0.730 0.890 0.810 0.820 50,000 40,700 0.8140 0.233 0.207 0.253 0.230 0.233 176,234 0.2309 0.00%
2013-06-05 0 0.820 0.810 0.890 - - 0 0 - 0.233 0.230 0.253 - - 0 - 0.00%
2013-06-04 0 0.820 0.820 0.890 - - 0 0 - 0.233 0.233 0.253 - - 0 - 0.00%
2013-06-03 0 0.820 0.810 0.890 - - 0 0 - 0.233 0.230 0.253 - - 0 - 0.00%
2013-05-31 0 0.820 0.810 0.890 - - 0 0 - 0.233 0.230 0.253 - - 0 - 0.00%
2013-05-30 0 0.820 0.820 0.890 0.820 0.820 12,000 9,840 0.8200 0.233 0.233 0.253 0.233 0.233 42,296 0.2326 -4.65%
2013-05-29 0 0.860 0.800 0.900 - - 0 0 - 0.244 0.227 0.255 - - 0 - 0.00%
2013-05-28 0 0.860 0.800 0.900 - - 0 0 - 0.244 0.227 0.255 - - 0 - 0.00%
2013-05-27 0 0.860 0.790 0.900 - - 0 0 - 0.244 0.224 0.255 - - 0 - 0.00%
2013-05-24 0 0.860 0.770 0.900 - - 0 0 - 0.244 0.218 0.255 - - 0 - 0.00%
2013-05-23 0 0.860 0.750 0.900 - - 0 0 - 0.244 0.213 0.255 - - 0 - 0.00%
2013-05-22 0 0.860 0.730 0.900 - - 0 0 - 0.244 0.207 0.255 - - 0 - 0.00%
2013-05-21 0 0.860 0.820 0.900 - - 0 0 - 0.244 0.233 0.255 - - 0 - 0.00%
2013-05-20 0 0.860 0.810 1.000 - - 0 0 - 0.244 0.230 0.284 - - 0 - 0.00%
2013-05-16 0 0.860 0.810 0.900 - - 0 0 - 0.244 0.230 0.255 - - 0 - 0.00%
2013-05-15 0 0.860 0.820 0.940 - - 0 0 - 0.244 0.233 0.267 - - 0 - 0.00%
2013-05-14 0 0.860 0.810 0.880 - - 0 0 - 0.244 0.230 0.250 - - 0 - 0.00%
2013-05-13 0 0.860 0.800 0.930 - - 0 0 - 0.244 0.227 0.264 - - 0 - 0.00%
2013-05-10 0 0.860 0.800 0.900 - - 0 0 - 0.244 0.227 0.255 - - 0 - 0.00%
2013-05-09 0 0.860 0.800 0.900 - - 0 0 - 0.244 0.227 0.255 - - 0 - 0.00%
2013-05-08 0 0.860 0.810 0.920 - - 0 0 - 0.244 0.230 0.261 - - 0 - 0.00%
2013-05-07 0 0.860 0.790 0.930 - - 0 0 - 0.244 0.224 0.264 - - 0 - 0.00%
2013-05-06 0 0.860 0.820 0.930 - - 0 0 - 0.244 0.233 0.264 - - 0 - 0.00%
2013-05-03 0 0.860 0.820 0.930 - - 0 0 - 0.244 0.233 0.264 - - 0 - 0.00%
2013-05-02 0 0.860 0.810 0.930 0.860 0.860 30,000 25,800 0.8600 0.244 0.230 0.264 0.244 0.244 105,740 0.2440 2.38%
2013-04-30 0 0.840 0.840 0.900 - - 0 0 - 0.238 0.238 0.255 - - 0 - 3.70%
2013-04-29 0 0.810 0.810 0.900 0.800 0.860 120,000 97,800 0.8150 0.230 0.230 0.255 0.227 0.244 422,962 0.2312 -4.71%
2013-04-26 0 0.850 0.850 0.890 0.850 0.850 14,000 11,900 0.8500 0.241 0.241 0.253 0.241 0.241 49,346 0.2412 -1.16%
2013-04-25 0 0.860 0.860 0.880 - - 0 0 - 0.244 0.244 0.250 - - 0 - 1.18%
2013-04-24 0 0.850 0.830 0.890 - - 0 0 - 0.241 0.235 0.253 - - 0 - 0.00%
2013-04-23 0 0.850 0.820 0.890 0.850 0.850 30,000 25,500 0.8500 0.241 0.233 0.253 0.241 0.241 105,740 0.2412 0.00%
2013-04-22 0 0.850 0.850 0.900 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.00%
2013-04-19 0 0.850 0.850 0.900 0.850 0.850 30,000 25,500 0.8500 0.241 0.241 0.255 0.241 0.241 105,740 0.2412 0.00%
2013-04-18 0 0.850 0.780 0.900 0.850 0.850 20,000 17,000 0.8500 0.241 0.221 0.255 0.241 0.241 70,494 0.2412 0.00%
2013-04-17 0 0.850 0.830 0.850 0.850 0.850 50,000 42,500 0.8500 0.241 0.235 0.241 0.241 0.241 176,234 0.2412 2.41%
2013-04-16 0 0.830 0.830 0.860 0.830 0.830 24,000 20,220 0.8425 0.235 0.235 0.244 0.235 0.235 84,592 0.2390 2.47%
2013-04-15 0 0.810 0.810 0.890 - - 0 0 - 0.230 0.230 0.253 - - 0 - 1.25%
2013-04-12 0 0.800 0.800 0.880 - - 0 0 - 0.227 0.227 0.250 - - 0 - 0.00%
2013-04-11 0 0.800 0.800 0.860 0.790 0.850 64,000 51,940 0.8116 0.227 0.227 0.244 0.224 0.241 225,580 0.2303 -4.76%
2013-04-10 0 0.840 0.790 0.880 - - 0 0 - 0.238 0.224 0.250 - - 0 - 0.00%
2013-04-09 0 0.840 0.770 0.900 - - 0 0 - 0.238 0.218 0.255 - - 0 - 0.00%
2013-04-08 0 0.840 0.760 0.900 - - 0 0 - 0.238 0.216 0.255 - - 0 - 0.00%
2013-04-05 0 0.840 0.700 0.840 - - 0 0 - 0.238 0.199 0.238 - - 0 - 0.00%
2013-04-03 0 0.840 0.830 0.890 - - 0 0 - 0.238 0.235 0.253 - - 0 - 0.00%
2013-04-02 0 0.840 0.830 0.910 0.840 0.840 28,000 23,520 0.8400 0.238 0.235 0.258 0.238 0.238 98,691 0.2383 -8.70%
2013-03-28 0 0.920 0.810 0.920 0.950 0.950 52,000 49,100 0.9442 0.261 0.230 0.261 0.270 0.270 183,283 0.2679 15.00%
2013-03-27 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-26 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-25 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-22 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-21 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-20 0 0.800 0.800 0.950 - - 0 0 - 0.227 0.227 0.270 - - 0 - 0.00%
2013-03-19 0 0.800 0.800 0.950 0.800 0.800 30,000 24,000 0.8000 0.227 0.227 0.270 0.227 0.227 105,740 0.2270 0.00%
2013-03-18 0 0.800 0.800 0.840 0.800 0.800 6,000 4,800 0.8000 0.227 0.227 0.238 0.227 0.227 21,148 0.2270 -2.44%
2013-03-15 0 0.820 0.800 0.930 - - 0 0 - 0.233 0.227 0.264 - - 0 - 0.00%
2013-03-14 0 0.820 0.810 0.820 - - 0 0 - 0.233 0.230 0.233 - - 0 - -1.20%
2013-03-13 0 0.830 0.800 0.880 - - 0 0 - 0.235 0.227 0.250 - - 0 - 0.00%
2013-03-12 0 0.830 0.810 0.900 0.830 0.830 54,000 44,820 0.8300 0.235 0.230 0.255 0.235 0.235 190,333 0.2355 -1.19%
2013-03-11 0 0.840 0.840 0.880 0.820 0.850 136,400 114,540 0.8397 0.238 0.238 0.250 0.233 0.241 480,767 0.2382 0.00%
2013-03-08 0 0.840 0.820 0.920 - - 0 0 - 0.238 0.233 0.261 - - 0 - 0.00%
2013-03-07 0 0.840 0.840 0.910 - - 20,000 17,000 0.8500 0.238 0.238 0.258 - - 70,494 0.2412 0.00%
2013-03-06 0 0.840 0.840 0.870 0.840 0.850 64,000 53,780 0.8403 0.238 0.238 0.247 0.238 0.241 225,580 0.2384 -2.33%
2013-03-05 0 0.860 0.840 0.950 0.860 0.860 12,000 10,320 0.8600 0.244 0.238 0.270 0.244 0.244 42,296 0.2440 -1.15%
2013-03-04 0 0.870 0.840 0.870 - - 0 0 - 0.247 0.238 0.247 - - 0 - 0.00%
2013-03-01 0 0.870 0.870 0.930 0.870 0.940 48,000 43,100 0.8979 0.247 0.247 0.264 0.247 0.267 169,185 0.2548 -4.40%
2013-02-28 0 0.910 0.830 0.910 0.910 0.910 2,000 1,820 0.9100 0.258 0.235 0.258 0.258 0.258 7,049 0.2582 9.64%
2013-02-27 0 0.830 0.820 0.930 - - 0 0 - 0.235 0.233 0.264 - - 0 - 0.00%
2013-02-26 0 0.830 0.820 0.850 0.830 0.870 158,000 134,840 0.8534 0.235 0.233 0.241 0.235 0.247 556,900 0.2421 -4.60%
2013-02-25 0 0.870 0.850 0.920 0.870 0.900 294,000 258,840 0.8804 0.247 0.241 0.261 0.247 0.255 1,036,256 0.2498 0.00%
2013-02-22 0 0.870 0.860 0.880 0.860 0.880 104,000 90,640 0.8715 0.247 0.244 0.250 0.244 0.250 366,567 0.2473 -4.40%
2013-02-21 0 0.910 0.890 0.910 0.880 0.910 72,000 64,160 0.8911 0.258 0.253 0.258 0.250 0.258 253,777 0.2528 -5.21%
2013-02-20 0 0.960 0.900 0.980 0.880 0.970 160,000 149,160 0.9323 0.272 0.255 0.278 0.250 0.275 563,949 0.2645 9.09%
2013-02-19 0 0.880 0.880 0.900 0.880 0.930 126,000 113,080 0.8975 0.250 0.250 0.255 0.250 0.264 444,110 0.2546 -6.38%
2013-02-18 0 0.940 0.880 0.940 0.940 0.940 20,000 18,800 0.9400 0.267 0.250 0.267 0.267 0.267 70,494 0.2667 -2.08%
2013-02-15 0 0.960 0.900 0.960 - - 0 0 - 0.272 0.255 0.272 - - 0 - -2.04%
2013-02-14 0 0.980 0.890 0.980 0.880 1.000 160,000 149,520 0.9345 0.278 0.253 0.278 0.250 0.284 563,949 0.2651 -2.00%
2013-02-08 0 1.000 1.000 1.020 0.890 1.000 328,000 305,580 0.9316 0.284 0.284 0.289 0.253 0.284 1,156,095 0.2643 4.17%
2013-02-07 0 0.960 0.950 0.960 0.840 1.220 3,141,000 3,330,750 1.0604 0.272 0.270 0.272 0.238 0.346 11,071,024 0.3009 24.68%
2013-02-06 0 0.770 0.770 0.850 - - 0 0 - 0.218 0.218 0.241 - - 0 - 0.00%
2013-02-05 0 0.770 0.770 0.850 - - 0 0 - 0.218 0.218 0.241 - - 0 - 0.00%
2013-02-04 0 0.770 0.770 0.810 0.760 0.790 231,400 179,916 0.7775 0.218 0.218 0.230 0.216 0.224 815,611 0.2206 0.00%
2013-02-01 0 0.770 0.740 0.770 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2013-01-31 0 0.770 0.750 0.770 - - 0 0 - 0.218 0.213 0.218 - - 0 - 0.00%
2013-01-30 0 0.770 0.750 0.770 - - 0 0 - 0.218 0.213 0.218 - - 0 - 0.00%
2013-01-29 0 0.770 0.750 0.770 0.770 0.770 10,000 7,700 0.7700 0.218 0.213 0.218 0.218 0.218 35,247 0.2185 2.67%
2013-01-28 0 0.750 0.750 0.780 0.750 0.750 44,000 33,000 0.7500 0.213 0.213 0.221 0.213 0.213 155,086 0.2128 -3.85%
2013-01-25 0 0.780 0.750 0.780 0.760 0.780 80,000 61,320 0.7665 0.221 0.213 0.221 0.216 0.221 281,975 0.2175 -1.27%
2013-01-24 0 0.790 0.760 0.790 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2013-01-23 0 0.790 0.760 0.790 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2013-01-22 0 0.790 0.760 0.790 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2013-01-21 0 0.790 0.750 0.790 0.790 0.790 26,000 20,540 0.7900 0.224 0.213 0.224 0.224 0.224 91,642 0.2241 0.00%
2013-01-18 0 0.790 0.780 0.790 0.790 0.810 52,000 41,280 0.7938 0.224 0.221 0.224 0.224 0.230 183,283 0.2252 0.00%
2013-01-17 0 0.790 0.770 0.800 - - 0 0 - 0.224 0.218 0.227 - - 0 - 0.00%
2013-01-16 0 0.790 0.750 0.800 - - 0 0 - 0.224 0.213 0.227 - - 0 - 0.00%
2013-01-15 0 0.790 0.780 0.790 0.790 0.800 74,000 58,900 0.7959 0.224 0.221 0.224 0.224 0.227 260,826 0.2258 0.00%
2013-01-14 0 0.790 0.740 0.790 0.790 0.790 100,000 79,000 0.7900 0.224 0.210 0.224 0.224 0.224 352,468 0.2241 1.28%
2013-01-11 0 0.780 0.750 0.780 0.780 0.780 44,000 34,320 0.7800 0.221 0.213 0.221 0.221 0.221 155,086 0.2213 0.00%
2013-01-10 0 0.780 0.770 0.780 0.760 0.780 64,000 48,920 0.7644 0.221 0.218 0.221 0.216 0.221 225,580 0.2169 2.63%
2013-01-09 0 0.760 0.760 0.770 - - 0 0 - 0.216 0.216 0.218 - - 0 - 0.00%
2013-01-08 0 0.760 0.750 0.760 0.760 0.760 38,000 28,880 0.7600 0.216 0.213 0.216 0.216 0.216 133,938 0.2156 -1.30%
2013-01-07 0 0.770 0.760 0.770 0.760 0.790 252,000 194,500 0.7718 0.218 0.216 0.218 0.216 0.224 888,220 0.2190 4.05%
2013-01-04 0 0.740 0.740 0.760 0.710 0.790 1,394,000 1,027,760 0.7373 0.210 0.210 0.216 0.201 0.224 4,913,406 0.2092 -7.50%
2013-01-03 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2012-12-31 0 0.800 0.800 0.830 - - 0 0 - 0.227 0.227 0.235 - - 0 - 0.00%
2012-12-28 0 0.800 0.790 0.800 0.770 0.800 336,000 260,020 0.7739 0.227 0.224 0.227 0.218 0.227 1,184,293 0.2196 1.27%
2012-12-27 0 0.790 0.790 0.830 - - 0 0 - 0.224 0.224 0.235 - - 0 - 0.00%
2012-12-24 0 0.790 0.790 0.830 - - 0 0 - 0.224 0.224 0.235 - - 0 - 0.00%
2012-12-21 0 0.790 0.780 0.830 - - 0 0 - 0.224 0.221 0.235 - - 0 - 0.00%
2012-12-20 0 0.790 0.790 0.830 0.790 0.790 200,000 158,000 0.7900 0.224 0.224 0.235 0.224 0.224 704,936 0.2241 0.00%
2012-12-19 0 0.790 0.780 0.830 - - 0 0 - 0.224 0.221 0.235 - - 0 - 0.00%
2012-12-18 0 0.790 0.780 0.790 0.790 0.790 84,000 66,360 0.7900 0.224 0.221 0.224 0.224 0.224 296,073 0.2241 -1.25%
2012-12-17 0 0.800 0.800 0.850 0.800 0.800 200,000 160,000 0.8000 0.227 0.227 0.241 0.227 0.227 704,936 0.2270 1.27%
2012-12-14 0 0.790 0.790 0.820 0.790 0.790 406,000 320,740 0.7900 0.224 0.224 0.233 0.224 0.224 1,431,021 0.2241 -2.47%
2012-12-13 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.230 0.224 0.230 0.230 0.230 14,099 0.2298 0.00%
2012-12-12 0 0.810 0.800 0.810 0.800 0.810 204,000 163,320 0.8006 0.230 0.227 0.230 0.227 0.230 719,035 0.2271 -2.41%
2012-12-11 0 0.830 0.800 0.830 - - 0 0 - 0.235 0.227 0.235 - - 0 - 0.00%
2012-12-10 0 0.830 0.810 0.850 - - 0 0 - 0.235 0.230 0.241 - - 0 - 0.00%
2012-12-07 0 0.830 0.810 0.830 0.810 0.830 380,000 308,280 0.8113 0.235 0.230 0.235 0.230 0.235 1,339,379 0.2302 1.22%
2012-12-06 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.233 0.233 0.235 0.233 0.233 704,936 0.2326 -1.20%
2012-12-05 0 0.830 0.800 0.850 0.810 0.830 120,000 97,600 0.8133 0.235 0.227 0.241 0.230 0.235 422,962 0.2308 2.47%
2012-12-04 0 0.810 0.800 0.880 - - 0 0 - 0.230 0.227 0.250 - - 0 - 0.00%
2012-12-03 0 0.810 0.810 0.890 0.810 0.810 20,000 16,200 0.8100 0.230 0.230 0.253 0.230 0.230 70,494 0.2298 -5.81%
2012-11-30 0 0.860 0.810 0.940 - - 0 0 - 0.244 0.230 0.267 - - 0 - 0.00%
2012-11-29 0 0.860 0.800 0.970 - - 0 0 - 0.244 0.227 0.275 - - 0 - 0.00%
2012-11-28 0 0.860 0.800 0.970 - - 0 0 - 0.244 0.227 0.275 - - 0 - 0.00%
2012-11-27 0 0.860 0.810 0.980 - - 0 0 - 0.244 0.230 0.278 - - 0 - 0.00%
2012-11-26 0 0.860 0.820 0.980 - - 0 0 - 0.244 0.233 0.278 - - 0 - 0.00%
2012-11-23 0 0.860 0.820 0.980 - - 0 0 - 0.244 0.233 0.278 - - 0 - 0.00%
2012-11-22 0 0.860 0.810 0.860 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2012-11-21 0 0.860 0.810 0.880 - - 0 0 - 0.244 0.230 0.250 - - 0 - 0.00%
2012-11-20 0 0.860 0.820 0.860 0.870 0.870 20,000 17,400 0.8700 0.244 0.233 0.244 0.247 0.247 70,494 0.2468 -1.15%
2012-11-19 0 0.870 0.830 0.870 0.870 0.870 40,000 34,800 0.8700 0.247 0.235 0.247 0.247 0.247 140,987 0.2468 0.00%
2012-11-16 0 0.870 0.810 0.870 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2012-11-15 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.247 0.247 0.253 0.247 0.247 70,494 0.2468 0.00%
2012-11-14 0 0.870 0.860 0.870 0.870 0.870 120,000 104,400 0.8700 0.247 0.244 0.247 0.247 0.247 422,962 0.2468 0.00%
2012-11-13 0 0.870 0.810 0.870 0.870 0.870 198,000 172,260 0.8700 0.247 0.230 0.247 0.247 0.247 697,887 0.2468 6.10%
2012-11-12 0 0.820 0.820 0.930 - - 0 0 - 0.233 0.233 0.264 - - 0 - 0.00%
2012-11-09 0 0.820 0.820 0.850 0.820 0.820 100,000 82,000 0.8200 0.233 0.233 0.241 0.233 0.233 352,468 0.2326 -3.53%
2012-11-08 0 0.850 0.840 0.880 0.820 0.850 106,000 87,100 0.8217 0.241 0.238 0.250 0.233 0.241 373,616 0.2331 -6.59%
2012-11-07 0 0.910 0.820 0.940 - - 0 0 - 0.258 0.233 0.267 - - 0 - 0.00%
2012-11-06 0 0.910 0.840 0.940 0.900 0.910 24,000 21,220 0.8842 0.258 0.238 0.267 0.255 0.258 84,592 0.2509 3.41%
2012-11-05 0 0.880 0.880 0.980 0.880 0.880 40,000 35,200 0.8800 0.250 0.250 0.278 0.250 0.250 140,987 0.2497 0.00%
2012-11-02 0 0.880 0.830 0.910 0.880 0.880 24,000 21,320 0.8883 0.250 0.235 0.258 0.250 0.250 84,592 0.2520 8.64%
2012-11-01 0 0.810 0.800 0.880 - - 0 0 - 0.230 0.227 0.250 - - 0 - 0.00%
2012-10-31 0 0.810 0.810 0.860 0.790 0.820 44,000 35,260 0.8014 0.230 0.230 0.244 0.224 0.233 155,086 0.2274 -4.71%
2012-10-30 0 0.850 0.800 0.850 - - 0 0 - 0.241 0.227 0.241 - - 0 - 0.00%
2012-10-29 0 0.850 0.800 0.860 - - 0 0 - 0.241 0.227 0.244 - - 0 - 0.00%
2012-10-26 0 0.850 0.830 1.010 - - 0 0 - 0.241 0.235 0.287 - - 0 - 0.00%
2012-10-25 0 0.850 0.810 1.010 - - 0 0 - 0.241 0.230 0.287 - - 0 - 0.00%
2012-10-24 0 0.850 0.800 0.920 - - 0 0 - 0.241 0.227 0.261 - - 0 - 0.00%
2012-10-22 0 0.850 0.800 0.860 - - 0 0 - 0.241 0.227 0.244 - - 0 - 0.00%
2012-10-19 0 0.850 0.820 0.860 0.850 0.850 4,000 3,400 0.8500 0.241 0.233 0.244 0.241 0.241 14,099 0.2412 6.25%
2012-10-18 0 0.800 0.800 0.930 0.790 0.810 75,000 59,990 0.7999 0.227 0.227 0.264 0.224 0.230 264,351 0.2269 1.27%
2012-10-17 0 0.790 0.790 0.810 - - 0 0 - 0.224 0.224 0.230 - - 0 - 0.00%
2012-10-16 0 0.790 0.790 0.810 0.780 0.790 26,000 20,720 0.7969 0.224 0.224 0.230 0.221 0.224 91,642 0.2261 -2.47%
2012-10-15 0 0.810 0.800 0.810 0.810 0.810 52,000 42,120 0.8100 0.230 0.227 0.230 0.230 0.230 183,283 0.2298 -2.41%
2012-10-12 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.235 0.235 0.241 0.235 0.235 35,247 0.2355 -3.49%
2012-10-11 0 0.860 0.810 0.860 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2012-10-10 0 0.860 0.810 0.860 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2012-10-09 0 0.860 0.810 0.860 - - 0 0 - 0.244 0.230 0.244 - - 0 - -1.15%
2012-10-08 0 0.870 0.810 0.930 - - 0 0 - 0.247 0.230 0.264 - - 0 - 0.00%
2012-10-05 0 0.870 0.810 0.880 - - 0 0 - 0.247 0.230 0.250 - - 0 - 0.00%
2012-10-04 0 0.870 0.830 0.900 - - 22,000 18,700 0.8500 0.247 0.235 0.255 - - 77,543 0.2412 0.00%
2012-10-03 0 0.870 0.840 0.870 - - 0 0 - 0.247 0.238 0.247 - - 0 - 0.00%
2012-09-28 0 0.870 0.870 0.900 0.870 0.900 58,000 52,100 0.8983 0.247 0.247 0.255 0.247 0.255 204,432 0.2549 -5.43%
2012-09-27 0 0.920 0.900 1.020 - - 0 0 - 0.261 0.255 0.289 - - 0 - 0.00%
2012-09-26 0 0.920 0.840 1.020 - - 0 0 - 0.261 0.238 0.289 - - 0 - 0.00%
2012-09-25 0 0.920 0.870 1.020 - - 0 0 - 0.261 0.247 0.289 - - 0 - 0.00%
2012-09-24 0 0.920 0.920 0.990 0.920 0.920 60,000 55,200 0.9200 0.261 0.261 0.281 0.261 0.261 211,481 0.2610 -7.07%
2012-09-21 0 0.990 0.920 1.050 - - 0 0 - 0.281 0.261 0.298 - - 0 - 0.00%
2012-09-20 0 0.990 0.920 1.060 - - 0 0 - 0.281 0.261 0.301 - - 0 - 0.00%
2012-09-19 0 0.990 0.960 0.990 0.990 0.990 10,800 10,668 0.9878 0.281 0.272 0.281 0.281 0.281 38,067 0.2802 0.00%
2012-09-18 0 0.990 0.930 0.990 1.000 1.100 100,000 105,080 1.0508 0.281 0.264 0.281 0.284 0.312 352,468 0.2981 -10.00%
2012-09-17 0 1.100 1.040 1.120 1.000 1.100 50,000 52,100 1.0420 0.312 0.295 0.318 0.284 0.312 176,234 0.2956 15.79%
2012-09-14 0 0.950 0.910 1.000 - - 0 0 - 0.270 0.258 0.284 - - 0 - 0.00%
2012-09-13 0 0.950 0.940 0.970 0.950 0.950 16,000 15,200 0.9500 0.270 0.267 0.275 0.270 0.270 56,395 0.2695 -4.04%
2012-09-12 0 0.990 0.940 1.000 0.910 0.990 40,000 38,320 0.9580 0.281 0.267 0.284 0.258 0.281 140,987 0.2718 -5.71%
2012-09-11 0 1.050 1.000 1.100 0.990 1.100 80,000 81,440 1.0180 0.298 0.284 0.312 0.281 0.312 281,975 0.2888 -15.32%
2012-09-10 0 1.240 1.020 1.240 1.120 1.420 66,000 88,520 1.3412 0.352 0.289 0.352 0.318 0.403 232,629 0.3805 30.53%
2012-09-07 0 0.950 0.810 1.120 - - 0 0 - 0.270 0.230 0.318 - - 0 - 0.00%
2012-09-06 0 0.950 0.810 1.120 - - 0 0 - 0.270 0.230 0.318 - - 0 - 0.00%
2012-09-05 0 0.950 0.810 1.120 - - 0 0 - 0.270 0.230 0.318 - - 0 - 0.00%
2012-09-04 0 0.950 0.810 1.100 - - 0 0 - 0.270 0.230 0.312 - - 0 - 0.00%
2012-09-03 0 0.950 0.840 1.120 - - 0 0 - 0.270 0.238 0.318 - - 0 - 0.00%
2012-08-31 0 0.950 0.810 1.120 - - 0 0 - 0.270 0.230 0.318 - - 0 - 0.00%
2012-08-30 0 0.950 0.810 1.120 - - 0 0 - 0.270 0.230 0.318 - - 0 - 0.00%
2012-08-29 0 0.950 0.800 1.120 - - 0 0 - 0.270 0.227 0.318 - - 0 - 0.00%
2012-08-28 0 0.950 0.800 1.120 - - 0 0 - 0.270 0.227 0.318 - - 0 - 0.00%
2012-08-27 0 0.950 0.800 1.120 - - 0 0 - 0.270 0.227 0.318 - - 0 - 0.00%
2012-08-24 0 0.950 0.820 1.130 - - 0 0 - 0.270 0.233 0.321 - - 0 - 0.00%
2012-08-23 0 0.950 0.850 1.100 - - 0 0 - 0.270 0.241 0.312 - - 0 - 0.00%
2012-08-22 0 0.950 0.880 1.120 - - 0 0 - 0.270 0.250 0.318 - - 0 - 0.00%
2012-08-21 0 0.950 0.830 1.120 - - 0 0 - 0.270 0.235 0.318 - - 0 - 0.00%
2012-08-20 0 0.950 0.850 1.120 - - 0 0 - 0.270 0.241 0.318 - - 0 - 0.00%
2012-08-17 0 0.950 0.800 1.120 - - 0 0 - 0.270 0.227 0.318 - - 0 - 0.00%
2012-08-16 0 0.950 0.800 1.100 - - 0 0 - 0.270 0.227 0.312 - - 0 - 0.00%
2012-08-15 0 0.950 0.950 1.100 0.900 0.900 6,000 5,400 0.9000 0.270 0.270 0.312 0.255 0.255 21,148 0.2553 -5.00%
2012-08-14 0 1.000 0.850 1.000 - - 0 0 - 0.284 0.241 0.284 - - 0 - 0.00%
2012-08-13 0 1.000 0.840 1.000 - - 0 0 - 0.284 0.238 0.284 - - 0 - 0.00%
2012-08-10 0 1.000 0.840 1.120 - - 0 0 - 0.284 0.238 0.318 - - 0 - 0.00%
2012-08-09 0 1.000 0.840 1.020 - - 0 0 - 0.284 0.238 0.289 - - 0 - 0.00%
2012-08-08 0 1.000 0.840 1.120 - - 0 0 - 0.284 0.238 0.318 - - 0 - 0.00%
2012-08-07 0 1.000 0.880 1.040 - - 0 0 - 0.284 0.250 0.295 - - 0 - 0.00%
2012-08-06 0 1.000 0.840 1.150 - - 0 0 - 0.284 0.238 0.326 - - 0 - 0.00%
2012-08-03 0 1.000 0.840 1.190 - - 0 0 - 0.284 0.238 0.338 - - 0 - 0.00%
2012-08-02 0 1.000 0.840 1.190 - - 0 0 - 0.284 0.238 0.338 - - 0 - 0.00%
2012-08-01 0 1.000 0.840 1.150 - - 0 0 - 0.284 0.238 0.326 - - 0 - 0.00%
2012-07-31 0 1.000 0.840 1.050 - - 0 0 - 0.284 0.238 0.298 - - 0 - 0.00%
2012-07-30 0 1.000 0.840 1.050 - - 0 0 - 0.284 0.238 0.298 - - 0 - 0.00%
2012-07-27 0 1.000 0.840 1.070 - - 0 0 - 0.284 0.238 0.304 - - 0 - 0.00%
2012-07-26 0 1.000 0.840 1.180 - - 0 0 - 0.284 0.238 0.335 - - 0 - 0.00%
2012-07-25 0 1.000 0.840 1.180 - - 0 0 - 0.284 0.238 0.335 - - 0 - 0.00%
2012-07-24 0 1.000 0.850 1.180 - - 0 0 - 0.284 0.241 0.335 - - 0 - 0.00%
2012-07-23 0 1.000 0.850 1.180 - - 0 0 - 0.284 0.241 0.335 - - 0 - 0.00%
2012-07-20 0 1.000 0.880 1.190 - - 0 0 - 0.284 0.250 0.338 - - 0 - 0.00%
2012-07-19 0 1.000 0.880 1.190 - - 0 0 - 0.284 0.250 0.338 - - 0 - 0.00%
2012-07-18 0 1.000 0.880 1.190 - - 0 0 - 0.284 0.250 0.338 - - 0 - 0.00%
2012-07-17 0 1.000 1.000 1.050 0.930 0.930 8,000 7,440 0.9300 0.284 0.284 0.298 0.264 0.264 28,197 0.2639 -6.54%
2012-07-16 0 1.070 0.920 1.180 - - 0 0 - 0.304 0.261 0.335 - - 0 - 0.00%
2012-07-13 0 1.070 0.920 1.170 - - 0 0 - 0.304 0.261 0.332 - - 0 - 0.00%
2012-07-12 0 1.070 0.920 1.180 - - 0 0 - 0.304 0.261 0.335 - - 0 - 0.00%
2012-07-11 0 1.070 0.910 1.170 - - 0 0 - 0.304 0.258 0.332 - - 0 - 0.00%
2012-07-10 0 1.070 0.910 1.180 - - 0 0 - 0.304 0.258 0.335 - - 0 - 0.00%
2012-07-09 0 1.070 0.910 1.180 - - 0 0 - 0.304 0.258 0.335 - - 0 - 0.00%
2012-07-06 0 1.070 0.930 1.170 - - 0 0 - 0.304 0.264 0.332 - - 0 - 0.00%
2012-07-05 0 1.070 0.890 1.180 - - 0 0 - 0.304 0.253 0.335 - - 0 - 0.00%
2012-07-04 0 1.070 0.880 1.180 - - 0 0 - 0.304 0.250 0.335 - - 0 - 0.00%
2012-07-03 0 1.070 0.950 1.190 - - 0 0 - 0.304 0.270 0.338 - - 0 - 0.00%
2012-06-29 0 1.070 0.890 1.190 - - 0 0 - 0.304 0.253 0.338 - - 0 - 0.00%
2012-06-28 0 1.070 0.920 1.190 - - 0 0 - 0.304 0.261 0.338 - - 0 - 0.00%
2012-06-27 0 1.070 0.880 1.150 - - 0 0 - 0.304 0.250 0.326 - - 0 - 0.00%
2012-06-26 0 1.070 0.910 1.150 - - 0 0 - 0.304 0.258 0.326 - - 0 - 0.00%
2012-06-25 0 1.070 0.900 1.180 - - 0 0 - 0.304 0.255 0.335 - - 0 - 0.00%
2012-06-22 0 1.070 0.870 1.180 - - 0 0 - 0.304 0.247 0.335 - - 0 - 0.00%
2012-06-21 0 1.070 0.900 1.180 - - 0 0 - 0.304 0.255 0.335 - - 0 - 0.00%
2012-06-20 0 1.070 0.860 1.190 - - 0 0 - 0.304 0.244 0.338 - - 0 - 0.00%
2012-06-19 0 1.070 0.890 1.190 - - 0 0 - 0.304 0.253 0.338 - - 0 - 0.00%
2012-06-18 0 1.070 0.890 1.150 - - 0 0 - 0.304 0.253 0.326 - - 0 - 0.00%
2012-06-15 0 1.070 0.900 1.140 - - 0 0 - 0.304 0.255 0.323 - - 0 - 0.00%
2012-06-14 0 1.070 0.960 1.070 - - 0 0 - 0.304 0.272 0.304 - - 0 - 0.00%
2012-06-13 0 1.070 0.920 1.070 - - 0 0 - 0.304 0.261 0.304 - - 0 - 0.00%
2012-06-12 0 1.070 0.910 1.120 1.070 1.070 4,000 4,280 1.0700 0.304 0.258 0.318 0.304 0.304 14,099 0.3036 11.46%
2012-06-11 0 0.960 0.860 1.070 - - 0 0 - 0.272 0.244 0.304 - - 0 - 0.00%
2012-06-08 0 0.960 0.880 1.070 - - 0 0 - 0.272 0.250 0.304 - - 0 - 0.00%
2012-06-07 0 0.960 0.860 0.980 - - 0 0 - 0.272 0.244 0.278 - - 0 - 0.00%
2012-06-06 0 0.960 0.870 0.960 - - 0 0 - 0.272 0.247 0.272 - - 0 - 0.00%
2012-06-05 0 0.960 0.860 1.070 - - 0 0 - 0.272 0.244 0.304 - - 0 - 0.00%
2012-06-04 0 0.960 0.860 1.070 - - 0 0 - 0.272 0.244 0.304 - - 0 - 0.00%
2012-06-01 0 0.960 0.860 0.960 - - 0 0 - 0.272 0.244 0.272 - - 0 - 0.00%
2012-05-31 0 0.960 0.860 1.070 - - 0 0 - 0.272 0.244 0.304 - - 0 - 0.00%
2012-05-30 0 0.960 0.900 0.980 - - 0 0 - 0.272 0.255 0.278 - - 0 - 0.00%
2012-05-29 0 0.960 0.860 0.980 - - 0 0 - 0.272 0.244 0.278 - - 0 - 0.00%
2012-05-28 0 0.960 0.860 0.980 - - 0 0 - 0.272 0.244 0.278 - - 0 - 0.00%
2012-05-25 0 0.960 0.890 0.960 - - 2,000 1,960 0.9800 0.272 0.253 0.272 - - 7,049 0.2780 -2.04%
2012-05-24 0 0.980 0.950 0.980 0.980 1.000 46,000 45,700 0.9935 0.278 0.270 0.278 0.278 0.284 162,135 0.2819 -6.67%
2012-05-23 0 1.050 0.980 1.100 - - 0 0 - 0.298 0.278 0.312 - - 0 - 0.00%
2012-05-22 0 1.050 0.980 1.200 - - 0 0 - 0.298 0.278 0.340 - - 0 - 0.00%
2012-05-21 0 1.050 1.000 1.150 0.980 1.050 8,000 7,980 0.9975 0.298 0.284 0.326 0.278 0.298 28,197 0.2830 -4.55%
2012-05-18 0 1.100 0.970 1.100 - - 0 0 - 0.312 0.275 0.312 - - 0 - 0.00%
2012-05-17 0 1.100 0.990 1.100 - - 0 0 - 0.312 0.281 0.312 - - 0 - -1.79%
2012-05-16 0 1.120 1.020 1.120 1.150 1.150 10,000 11,500 1.1500 0.318 0.289 0.318 0.326 0.326 35,247 0.3263 -2.61%
2012-05-15 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-14 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-11 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-10 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-09 0 1.150 1.020 1.150 - - 0 0 - 0.326 0.289 0.326 - - 0 - 0.00%
2012-05-08 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-07 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-04 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-03 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-05-02 0 1.150 1.020 1.170 - - 0 0 - 0.326 0.289 0.332 - - 0 - 0.00%
2012-04-30 0 1.150 1.020 1.150 - - 0 0 - 0.326 0.289 0.326 - - 0 - 0.00%
2012-04-27 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-26 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-25 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-24 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-23 0 1.150 1.020 1.170 - - 0 0 - 0.326 0.289 0.332 - - 0 - 0.00%
2012-04-20 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-19 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-18 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-17 0 1.150 1.050 1.150 - - 0 0 - 0.326 0.298 0.326 - - 0 - 0.00%
2012-04-16 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-13 0 1.150 1.020 1.200 - - 0 0 - 0.326 0.289 0.340 - - 0 - 0.00%
2012-04-12 0 1.150 1.020 1.150 - - 0 0 - 0.326 0.289 0.326 - - 0 - 0.00%
2012-04-11 0 1.150 1.020 1.150 - - 0 0 - 0.326 0.289 0.326 - - 0 - 0.00%
2012-04-10 0 1.150 1.030 1.200 - - 0 0 - 0.326 0.292 0.340 - - 0 - 0.00%
2012-04-05 0 1.150 1.100 1.200 1.150 1.150 84,000 96,600 1.1500 0.326 0.312 0.340 0.326 0.326 296,073 0.3263 2.68%
2012-04-03 0 1.120 1.120 1.150 1.100 1.150 34,000 37,860 1.1135 0.318 0.318 0.326 0.312 0.326 119,839 0.3159 9.80%
2012-04-02 0 1.020 1.020 1.150 - - 0 0 - 0.289 0.289 0.326 - - 0 - 0.00%
2012-03-30 0 1.020 1.020 1.100 1.020 1.020 36,000 36,720 1.0200 0.289 0.289 0.312 0.289 0.289 126,889 0.2894 -7.27%
2012-03-29 0 1.100 1.020 1.240 - - 0 0 - 0.312 0.289 0.352 - - 0 - 0.00%
2012-03-28 0 1.100 0.970 1.240 - - 0 0 - 0.312 0.275 0.352 - - 0 - 0.00%
2012-03-27 0 1.100 1.030 1.210 - - 0 0 - 0.312 0.292 0.343 - - 0 - 0.00%
2012-03-26 0 1.100 1.030 1.200 - - 0 0 - 0.312 0.292 0.340 - - 0 - 0.00%
2012-03-23 0 1.100 1.030 1.150 - - 0 0 - 0.312 0.292 0.326 - - 0 - 0.00%
2012-03-22 0 1.100 1.030 1.140 - - 0 0 - 0.312 0.292 0.323 - - 0 - 0.00%
2012-03-21 0 1.100 1.030 1.100 - - 0 0 - 0.312 0.292 0.312 - - 0 - -1.79%
2012-03-20 0 1.120 1.040 1.120 - - 0 0 - 0.318 0.295 0.318 - - 0 - -1.75%
2012-03-19 0 1.140 1.060 1.140 - - 16,200 18,446 1.1386 0.323 0.301 0.323 - - 57,100 0.3230 -1.72%
2012-03-16 0 1.160 1.060 1.160 - - 0 0 - 0.329 0.301 0.329 - - 0 - 0.00%
2012-03-15 0 1.160 1.060 1.200 - - 0 0 - 0.329 0.301 0.340 - - 0 - 0.00%
2012-03-14 0 1.160 1.060 1.210 - - 0 0 - 0.329 0.301 0.343 - - 0 - 0.00%
2012-03-13 0 1.160 1.020 1.230 - - 0 0 - 0.329 0.289 0.349 - - 0 - 0.00%
2012-03-12 0 1.160 1.100 1.240 - - 0 0 - 0.329 0.312 0.352 - - 0 - 0.00%
2012-03-09 0 1.160 1.100 1.240 - - 0 0 - 0.329 0.312 0.352 - - 0 - 0.00%
2012-03-08 0 1.160 1.070 1.240 1.150 1.160 6,000 6,940 1.1567 0.329 0.304 0.352 0.326 0.329 21,148 0.3282 3.57%
2012-03-07 0 1.120 1.030 1.170 - - 0 0 - 0.318 0.292 0.332 - - 0 - 0.00%
2012-03-06 0 1.120 1.070 1.190 - - 0 0 - 0.318 0.304 0.338 - - 0 - 0.00%
2012-03-05 0 1.120 1.070 1.190 - - 0 0 - 0.318 0.304 0.338 - - 0 - 0.00%
2012-03-02 0 1.120 1.070 1.230 - - 0 0 - 0.318 0.304 0.349 - - 0 - 0.00%
2012-03-01 0 1.120 1.120 1.140 1.100 1.110 8,000 8,820 1.1025 0.318 0.318 0.323 0.312 0.315 28,197 0.3128 -2.61%
2012-02-29 0 1.150 1.110 1.150 1.150 1.200 20,000 23,600 1.1800 0.326 0.315 0.326 0.326 0.340 70,494 0.3348 4.55%
2012-02-28 0 1.100 1.030 1.200 - - 0 0 - 0.312 0.292 0.340 - - 0 - 0.00%
2012-02-27 0 1.100 1.100 1.130 1.100 1.150 266,000 293,880 1.1048 0.312 0.312 0.321 0.312 0.326 937,565 0.3135 -8.33%
2012-02-24 0 1.200 1.110 1.300 - - 0 0 - 0.340 0.315 0.369 - - 0 - 0.00%
2012-02-23 0 1.200 1.120 1.320 - - 0 0 - 0.340 0.318 0.375 - - 0 - 0.00%
2012-02-22 0 1.200 1.110 1.300 - - 0 0 - 0.340 0.315 0.369 - - 0 - 0.00%
2012-02-21 0 1.200 1.110 1.320 - - 0 0 - 0.340 0.315 0.375 - - 0 - 0.00%
2012-02-20 0 1.200 1.180 1.200 - - 0 0 - 0.340 0.335 0.340 - - 0 - -3.23%
2012-02-17 0 1.240 1.100 1.290 1.240 1.240 12,000 14,880 1.2400 0.352 0.312 0.366 0.352 0.352 42,296 0.3518 2.48%
2012-02-16 0 1.210 1.080 1.240 - - 0 0 - 0.343 0.306 0.352 - - 0 - 0.00%
2012-02-15 0 1.210 1.080 1.240 - - 0 0 - 0.343 0.306 0.352 - - 0 - 0.00%
2012-02-14 0 1.210 1.090 1.240 - - 0 0 - 0.343 0.309 0.352 - - 0 - 0.00%
2012-02-13 0 1.210 1.050 1.240 - - 0 0 - 0.343 0.298 0.352 - - 0 - 0.00%
2012-02-10 0 1.210 1.050 1.240 - - 0 0 - 0.343 0.298 0.352 - - 0 - 0.00%
2012-02-09 0 1.210 1.110 1.220 - - 0 0 - 0.343 0.315 0.346 - - 0 - 0.00%
2012-02-08 0 1.210 1.130 1.220 1.210 1.210 20,000 24,200 1.2100 0.343 0.321 0.346 0.343 0.343 70,494 0.3433 11.01%
2012-02-07 0 1.090 0.980 1.210 - - 0 0 - 0.309 0.278 0.343 - - 0 - 0.00%
2012-02-06 0 1.090 1.000 1.210 - - 0 0 - 0.309 0.284 0.343 - - 0 - 0.00%
2012-02-03 0 1.090 0.980 1.210 - - 0 0 - 0.309 0.278 0.343 - - 0 - 0.00%
2012-02-02 0 1.090 0.980 1.210 - - 0 0 - 0.309 0.278 0.343 - - 0 - 0.00%
2012-02-01 0 1.090 0.960 1.210 - - 0 0 - 0.309 0.272 0.343 - - 0 - 0.00%
2012-01-31 0 1.090 0.960 1.210 - - 0 0 - 0.309 0.272 0.343 - - 0 - 0.00%
2012-01-30 0 1.090 0.960 1.210 - - 0 0 - 0.309 0.272 0.343 - - 0 - 0.00%
2012-01-27 0 1.090 0.960 1.220 - - 0 0 - 0.309 0.272 0.346 - - 0 - 0.00%
2012-01-26 0 1.090 0.960 1.210 - - 0 0 - 0.309 0.272 0.343 - - 0 - 0.00%
2012-01-20 0 1.090 0.990 1.220 - - 0 0 - 0.309 0.281 0.346 - - 0 - 0.00%
2012-01-19 0 1.090 1.020 1.210 - - 0 0 - 0.309 0.289 0.343 - - 0 - 0.00%
2012-01-18 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2012-01-17 0 1.090 0.980 1.210 - - 0 0 - 0.309 0.278 0.343 - - 0 - 0.00%
2012-01-16 0 1.090 1.000 1.210 - - 0 0 - 0.309 0.284 0.343 - - 0 - 0.00%
2012-01-13 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2012-01-12 0 1.090 1.010 1.210 - - 0 0 - 0.309 0.287 0.343 - - 0 - 0.00%
2012-01-11 0 1.090 0.990 1.190 - - 0 0 - 0.309 0.281 0.338 - - 0 - 0.00%
2012-01-10 0 1.090 1.030 1.190 - - 0 0 - 0.309 0.292 0.338 - - 0 - 0.00%
2012-01-09 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2012-01-06 0 1.090 0.960 1.210 - - 0 0 - 0.309 0.272 0.343 - - 0 - 0.00%
2012-01-05 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2012-01-04 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2012-01-03 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2011-12-30 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2011-12-29 0 1.090 0.990 1.210 - - 0 0 - 0.309 0.281 0.343 - - 0 - 0.00%
2011-12-28 0 1.090 1.010 1.210 - - 0 0 - 0.309 0.287 0.343 - - 0 - 0.00%
2011-12-23 0 1.090 0.960 1.220 - - 0 0 - 0.309 0.272 0.346 - - 0 - 0.00%
2011-12-22 0 1.090 1.050 1.220 - - 0 0 - 0.309 0.298 0.346 - - 0 - 0.00%
2011-12-21 0 1.090 1.000 1.220 - - 0 0 - 0.309 0.284 0.346 - - 0 - 0.00%
2011-12-20 0 1.090 0.990 1.190 - - 0 0 - 0.309 0.281 0.338 - - 0 - 0.00%
2011-12-19 0 1.090 0.990 1.190 - - 0 0 - 0.309 0.281 0.338 - - 0 - 0.00%
2011-12-16 0 1.090 1.010 1.190 - - 0 0 - 0.309 0.287 0.338 - - 0 - 0.00%
2011-12-15 0 1.090 1.030 1.190 - - 0 0 - 0.309 0.292 0.338 - - 0 - 0.00%
2011-12-14 0 1.090 1.030 1.200 - - 0 0 - 0.309 0.292 0.340 - - 0 - 0.00%
2011-12-13 0 1.090 1.050 1.200 - - 0 0 - 0.309 0.298 0.340 - - 0 - 0.00%
2011-12-12 0 1.090 1.090 1.210 - - 0 0 - 0.309 0.309 0.343 - - 0 - 0.00%
2011-12-09 0 1.090 1.090 1.220 1.000 1.000 2,000 2,000 1.0000 0.309 0.309 0.346 0.284 0.284 7,049 0.2837 -5.22%
2011-12-08 0 1.150 1.060 1.230 - - 0 0 - 0.326 0.301 0.349 - - 0 - 0.00%
2011-12-07 0 1.150 1.130 1.210 1.150 1.150 20,000 23,000 1.1500 0.326 0.321 0.343 0.326 0.326 70,494 0.3263 -2.54%
2011-12-06 0 1.180 1.140 1.220 - - 0 0 - 0.335 0.323 0.346 - - 0 - 0.00%
2011-12-05 0 1.180 1.140 1.220 - - 0 0 - 0.335 0.323 0.346 - - 0 - 0.00%
2011-12-02 0 1.180 1.180 1.220 - - 0 0 - 0.335 0.335 0.346 - - 0 - 4.42%
2011-12-01 0 1.130 1.130 1.220 - - 0 0 - 0.321 0.321 0.346 - - 0 - 0.00%
2011-11-30 0 1.130 1.130 1.210 1.120 1.160 26,000 29,920 1.1508 0.321 0.321 0.343 0.318 0.329 91,642 0.3265 -3.42%
2011-11-29 0 1.170 1.170 1.210 1.170 1.220 70,000 83,100 1.1871 0.332 0.332 0.343 0.332 0.346 246,728 0.3368 -2.50%
2011-11-28 0 1.200 1.180 1.220 - - 0 0 - 0.340 0.335 0.346 - - 0 - 0.00%
2011-11-25 0 1.200 1.180 1.220 1.200 1.200 30,000 36,000 1.2000 0.340 0.335 0.346 0.340 0.340 105,740 0.3405 0.00%
2011-11-24 0 1.200 1.180 1.220 - - 0 0 - 0.340 0.335 0.346 - - 0 - 0.00%
2011-11-23 0 1.200 1.180 1.220 1.200 1.220 74,000 89,200 1.2054 0.340 0.335 0.346 0.340 0.346 260,826 0.3420 0.00%
2011-11-22 0 1.200 1.190 1.220 1.200 1.230 144,000 174,000 1.2083 0.340 0.338 0.346 0.340 0.349 507,554 0.3428 0.00%
2011-11-21 0 1.200 1.180 1.270 1.200 1.210 42,000 50,720 1.2076 0.340 0.335 0.360 0.340 0.343 148,037 0.3426 -4.00%
2011-11-18 0 1.250 1.200 1.280 1.200 1.250 70,000 86,000 1.2286 0.355 0.340 0.363 0.340 0.355 246,728 0.3486 4.17%
2011-11-17 0 1.200 1.200 1.250 1.200 1.290 130,000 159,260 1.2251 0.340 0.340 0.355 0.340 0.366 458,209 0.3476 1.69%
2011-11-16 0 1.180 1.150 1.300 1.180 1.180 20,000 23,600 1.1800 0.335 0.326 0.369 0.335 0.335 70,494 0.3348 -4.07%
2011-11-15 0 1.230 1.180 1.250 - - 0 0 - 0.349 0.335 0.355 - - 0 - 0.00%
2011-11-14 0 1.230 1.170 1.310 - - 0 0 - 0.349 0.332 0.372 - - 0 - 0.00%
2011-11-11 0 1.230 1.170 1.310 - - 0 0 - 0.349 0.332 0.372 - - 0 - 0.00%
2011-11-10 0 1.230 1.160 1.280 - - 0 0 - 0.349 0.329 0.363 - - 0 - 0.00%
2011-11-09 0 1.230 1.120 1.290 - - 0 0 - 0.349 0.318 0.366 - - 0 - 0.00%
2011-11-08 0 1.230 1.200 1.300 - - 0 0 - 0.349 0.340 0.369 - - 0 - 0.00%
2011-11-07 0 1.230 1.230 1.300 1.230 1.300 46,000 58,700 1.2761 0.349 0.349 0.369 0.349 0.369 162,135 0.3620 2.50%
2011-11-04 0 1.200 1.180 1.260 1.200 1.210 136,000 163,900 1.2051 0.340 0.335 0.357 0.340 0.343 479,357 0.3419 -7.69%
2011-11-03 0 1.300 1.210 1.400 - - 0 0 - 0.369 0.343 0.397 - - 0 - 0.00%
2011-11-02 0 1.300 1.210 1.500 - - 0 0 - 0.369 0.343 0.426 - - 0 - 0.00%
2011-11-01 0 1.300 1.270 1.480 1.300 1.300 4,000 5,200 1.3000 0.369 0.360 0.420 0.369 0.369 14,099 0.3688 -13.33%
2011-10-31 0 1.500 1.300 1.500 1.500 1.500 2,000 3,000 1.5000 0.426 0.369 0.426 0.426 0.426 7,049 0.4256 7.14%
2011-10-28 0 1.400 1.300 1.570 - - 0 0 - 0.397 0.369 0.445 - - 0 - 0.00%
2011-10-27 0 1.400 1.300 1.400 - - 0 0 - 0.397 0.369 0.397 - - 0 - 0.00%
2011-10-26 0 1.400 1.300 1.550 - - 0 0 - 0.397 0.369 0.440 - - 0 - 0.00%
2011-10-25 0 1.400 1.170 1.400 - - 0 0 - 0.397 0.332 0.397 - - 0 - 0.00%
2011-10-24 0 1.400 1.300 1.450 - - 0 0 - 0.397 0.369 0.411 - - 0 - 0.00%
2011-10-21 0 1.400 1.320 1.550 - - 0 0 - 0.397 0.375 0.440 - - 0 - 0.00%
2011-10-20 0 1.400 1.320 1.550 - - 0 0 - 0.397 0.375 0.440 - - 0 - 0.00%
2011-10-19 0 1.400 1.200 1.400 1.400 1.400 126,000 176,400 1.4000 0.397 0.340 0.397 0.397 0.397 444,110 0.3972 0.00%
2011-10-18 0 1.400 1.380 1.580 1.400 1.400 2,000 2,800 1.4000 0.397 0.392 0.448 0.397 0.397 7,049 0.3972 -3.45%
2011-10-17 0 1.450 1.300 1.560 1.360 1.600 78,000 106,680 1.3677 0.411 0.369 0.443 0.386 0.454 274,925 0.3880 9.02%
2011-10-14 0 1.330 1.250 1.330 1.350 1.350 4,000 5,400 1.3500 0.377 0.355 0.377 0.383 0.383 14,099 0.3830 9.92%
2011-10-13 0 1.210 1.210 1.370 1.200 1.250 868,000 1,053,020 1.2132 0.343 0.343 0.389 0.340 0.355 3,059,423 0.3442 -5.47%
2011-10-12 0 1.280 1.250 1.350 1.200 1.320 222,000 280,560 1.2638 0.363 0.355 0.383 0.340 0.375 782,479 0.3586 0.00%
2011-10-11 0 1.280 1.010 1.360 - - 0 0 - 0.363 0.287 0.386 - - 0 - 0.00%
2011-10-10 0 1.280 1.010 1.350 - - 0 0 - 0.363 0.287 0.383 - - 0 - 0.00%
2011-10-07 0 1.280 1.010 1.350 - - 0 0 - 0.363 0.287 0.383 - - 0 - 0.00%
2011-10-06 0 1.280 1.020 1.350 - - 0 0 - 0.363 0.289 0.383 - - 0 - 0.00%
2011-10-04 0 1.280 1.020 1.380 - - 0 0 - 0.363 0.289 0.392 - - 0 - 0.00%
2011-10-03 0 1.280 1.020 1.280 - - 0 0 - 0.363 0.289 0.363 - - 0 - 0.00%
2011-09-30 0 1.280 1.040 1.280 - - 0 0 - 0.363 0.295 0.363 - - 0 - -0.78%
2011-09-28 0 1.290 1.020 1.310 1.290 1.290 16,000 20,640 1.2900 0.366 0.289 0.372 0.366 0.366 56,395 0.3660 16.22%
2011-09-27 0 1.110 1.010 1.300 - - 0 0 - 0.315 0.287 0.369 - - 0 - 0.00%
2011-09-26 0 1.110 1.010 1.320 - - 0 0 - 0.315 0.287 0.375 - - 0 - 0.00%
2011-09-23 0 1.110 1.110 1.330 - - 0 0 - 0.315 0.315 0.377 - - 0 - 0.00%
2011-09-22 0 1.110 1.050 1.320 1.110 1.250 60,000 69,340 1.1557 0.315 0.298 0.375 0.315 0.355 211,481 0.3279 -5.13%
2011-09-21 0 1.170 1.110 1.390 - - 0 0 - 0.332 0.315 0.394 - - 0 - 0.00%
2011-09-20 0 1.170 1.160 1.380 1.170 1.170 22,000 25,740 1.1700 0.332 0.329 0.392 0.332 0.332 77,543 0.3319 0.86%
2011-09-19 0 1.160 1.110 1.300 1.160 1.160 22,000 25,520 1.1600 0.329 0.315 0.369 0.329 0.329 77,543 0.3291 -4.92%
2011-09-16 0 1.220 1.160 1.450 - - 0 0 - 0.346 0.329 0.411 - - 0 - 0.00%
2011-09-15 0 1.220 1.180 1.450 - - 0 0 - 0.346 0.335 0.411 - - 0 - 0.00%
2011-09-14 0 1.220 1.220 1.450 - - 0 0 - 0.346 0.346 0.411 - - 0 - 0.00%
2011-09-12 0 1.220 1.160 1.450 - - 0 0 - 0.346 0.329 0.411 - - 0 - 0.00%
2011-09-09 0 1.220 1.220 1.490 1.100 1.490 96,000 126,940 1.3223 0.346 0.346 0.423 0.312 0.423 338,369 0.3752 -6.15%
2011-09-08 0 1.300 1.050 1.450 - - 0 0 - 0.369 0.298 0.411 - - 0 - 0.00%
2011-09-07 0 1.300 0.700 1.390 - - 0 0 - 0.369 0.199 0.394 - - 0 - 0.00%
2011-09-06 0 1.300 1.200 1.450 - - 0 0 - 0.369 0.340 0.411 - - 0 - 0.00%
2011-09-05 0 1.300 1.160 1.390 - - 0 0 - 0.369 0.329 0.394 - - 0 - 0.00%
2011-09-02 0 1.300 1.180 1.390 1.300 1.300 2,000 2,600 1.3000 0.369 0.335 0.394 0.369 0.369 7,049 0.3688 0.00%
2011-09-01 0 1.300 1.150 1.500 - - 0 0 - 0.369 0.326 0.426 - - 0 - 0.00%
2011-08-31 0 1.300 1.110 1.390 - - 0 0 - 0.369 0.315 0.394 - - 0 - 0.00%
2011-08-30 0 1.300 1.140 1.500 1.300 1.300 16,000 20,800 1.3000 0.369 0.323 0.426 0.369 0.369 56,395 0.3688 0.00%
2011-08-29 0 1.300 1.300 1.390 - - 0 0 - 0.369 0.369 0.394 - - 0 - 0.00%
2011-08-26 0 1.300 1.160 1.390 - - 0 0 - 0.369 0.329 0.394 - - 0 - 0.00%
2011-08-25 0 1.300 1.150 1.390 - - 0 0 - 0.369 0.326 0.394 - - 0 - 0.00%
2011-08-24 0 1.300 1.150 1.380 - - 0 0 - 0.369 0.326 0.392 - - 0 - 0.00%
2011-08-23 0 1.300 1.150 1.380 - - 0 0 - 0.369 0.326 0.392 - - 0 - 0.00%
2011-08-22 0 1.300 1.250 1.350 - - 0 0 - 0.369 0.355 0.383 - - 0 - 0.00%
2011-08-19 0 1.300 1.200 1.390 - - 0 0 - 0.369 0.340 0.394 - - 0 - 0.00%
2011-08-18 0 1.300 1.200 1.390 - - 0 0 - 0.369 0.340 0.394 - - 0 - 0.00%
2011-08-17 0 1.300 1.300 1.480 - - 0 0 - 0.369 0.369 0.420 - - 0 - 0.00%
2011-08-16 0 1.300 1.200 1.480 1.300 1.300 8,000 10,400 1.3000 0.369 0.340 0.420 0.369 0.369 28,197 0.3688 0.00%
2011-08-15 0 1.300 1.180 1.390 1.300 1.310 38,000 49,560 1.3042 0.369 0.335 0.394 0.369 0.372 133,938 0.3700 0.00%
2011-08-12 0 1.300 1.180 1.480 1.300 1.300 30,000 39,000 1.3000 0.369 0.335 0.420 0.369 0.369 105,740 0.3688 0.00%
2011-08-11 0 1.300 1.300 1.500 1.280 1.390 168,000 220,120 1.3102 0.369 0.369 0.426 0.363 0.394 592,146 0.3717 0.00%
2011-08-10 0 1.300 1.280 1.300 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2011-08-09 0 1.300 1.270 1.380 1.300 1.350 64,000 84,180 1.3153 0.369 0.360 0.392 0.369 0.383 225,580 0.3732 3.17%
2011-08-08 0 1.260 1.250 1.390 1.260 1.500 32,000 44,820 1.4006 0.357 0.355 0.394 0.357 0.426 112,790 0.3974 -16.00%
2011-08-05 0 1.500 1.500 1.600 1.500 1.500 34,000 51,000 1.5000 0.426 0.426 0.454 0.426 0.426 119,839 0.4256 0.00%
2011-08-04 0 1.500 1.380 1.570 - - 0 0 - 0.426 0.392 0.445 - - 0 - 0.00%
2011-08-03 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-08-02 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-08-01 0 1.500 1.380 1.550 - - 0 0 - 0.426 0.392 0.440 - - 0 - 0.00%
2011-07-29 0 1.500 1.360 1.550 - - 0 0 - 0.426 0.386 0.440 - - 0 - 0.00%
2011-07-28 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-07-27 0 1.500 1.500 1.570 1.500 1.500 2,000 3,000 1.5000 0.426 0.426 0.445 0.426 0.426 7,049 0.4256 0.00%
2011-07-26 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-07-25 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-07-22 0 1.500 1.360 1.570 - - 0 0 - 0.426 0.386 0.445 - - 0 - 0.00%
2011-07-21 0 1.500 1.500 1.570 - - 0 0 - 0.426 0.426 0.445 - - 0 - 0.00%
2011-07-20 0 1.500 1.360 1.570 - - 0 0 - 0.426 0.386 0.445 - - 0 - 0.00%
2011-07-19 0 1.500 1.500 1.570 1.500 1.500 2,000 3,000 1.5000 0.426 0.426 0.445 0.426 0.426 7,049 0.4256 0.00%
2011-07-18 0 1.500 1.350 1.570 - - 0 0 - 0.426 0.383 0.445 - - 0 - 0.00%
2011-07-15 0 1.500 1.350 1.570 - - 0 0 - 0.426 0.383 0.445 - - 0 - 0.00%
2011-07-14 0 1.500 1.330 1.550 1.500 1.500 30,000 45,000 1.5000 0.426 0.377 0.440 0.426 0.426 105,740 0.4256 -3.23%
2011-07-13 0 1.550 1.500 1.550 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2011-07-12 0 1.550 1.330 1.570 - - 0 0 - 0.440 0.377 0.445 - - 0 - 0.00%
2011-07-11 0 1.550 1.330 1.590 - - 0 0 - 0.440 0.377 0.451 - - 0 - 0.00%
2011-07-08 0 1.550 1.500 1.550 - - 0 0 - 0.440 0.426 0.440 - - 0 - -1.27%
2011-07-07 0 1.570 1.500 1.600 - - 0 0 - 0.445 0.426 0.454 - - 0 - 0.00%
2011-07-06 0 1.570 1.500 1.570 1.570 1.570 26,000 40,820 1.5700 0.445 0.426 0.445 0.445 0.445 91,642 0.4454 4.67%
2011-07-05 0 1.500 1.500 1.550 1.500 1.500 6,000 9,000 1.5000 0.426 0.426 0.440 0.426 0.426 21,148 0.4256 0.00%
2011-07-04 0 1.500 1.500 1.600 1.400 1.400 6,000 8,400 1.4000 0.426 0.426 0.454 0.397 0.397 21,148 0.3972 -5.06%
2011-06-30 0 1.580 1.350 1.580 - - 0 0 - 0.448 0.383 0.448 - - 0 - -1.25%
2011-06-29 0 1.600 1.410 1.600 1.600 1.600 30,000 48,000 1.6000 0.454 0.400 0.454 0.454 0.454 105,740 0.4539 0.00%
2011-06-28 0 1.600 1.500 1.600 1.600 1.600 26,000 41,600 1.6000 0.454 0.426 0.454 0.454 0.454 91,642 0.4539 1.91%
2011-06-27 0 1.570 1.400 1.570 - - 0 0 - 0.445 0.397 0.445 - - 0 - 0.00%
2011-06-24 0 1.570 1.500 1.570 1.560 1.570 14,000 21,940 1.5671 0.445 0.426 0.445 0.443 0.445 49,346 0.4446 0.64%
2011-06-23 0 1.560 1.500 1.560 - - 0 0 - 0.443 0.426 0.443 - - 0 - -0.64%
2011-06-22 0 1.570 1.510 1.650 1.490 1.570 38,000 58,820 1.5479 0.445 0.428 0.468 0.423 0.445 133,938 0.4392 1.29%
2011-06-21 0 1.550 1.450 1.550 1.550 1.550 8,400 12,980 1.5452 0.440 0.411 0.440 0.440 0.440 29,607 0.4384 6.90%
2011-06-20 0 1.450 1.450 1.550 1.430 1.430 6,000 8,580 1.4300 0.411 0.411 0.440 0.406 0.406 21,148 0.4057 3.57%
2011-06-17 0 1.400 1.400 1.480 - - 0 0 - 0.397 0.397 0.420 - - 0 - 0.00%
2011-06-16 0 1.400 1.400 1.480 - - 0 0 - 0.397 0.397 0.420 - - 0 - 2.94%
2011-06-15 0 1.360 1.360 1.450 - - 0 0 - 0.386 0.386 0.411 - - 0 - 2.26%
2011-06-14 0 1.330 1.330 1.550 1.300 1.350 12,000 15,700 1.3083 0.377 0.377 0.440 0.369 0.383 42,296 0.3712 -14.19%
2011-06-13 0 1.550 1.400 1.550 - - 0 0 - 0.440 0.397 0.440 - - 0 - -2.52%
2011-06-10 0 1.590 1.410 1.590 1.500 1.590 28,000 44,020 1.5721 0.451 0.400 0.451 0.426 0.451 98,691 0.4460 16.06%
2011-06-09 0 1.370 1.370 1.520 1.370 1.370 2,000 2,740 1.3700 0.389 0.389 0.431 0.389 0.389 7,049 0.3887 -11.61%
2011-06-08 0 1.550 1.350 1.550 1.550 1.550 10,000 15,500 1.5500 0.440 0.383 0.440 0.440 0.440 35,247 0.4398 0.00%
2011-06-07 0 1.550 1.400 1.610 - - 0 0 - 0.440 0.397 0.457 - - 0 - 0.00%
2011-06-03 0 1.550 1.430 1.630 1.550 1.550 10,000 15,500 1.5500 0.440 0.406 0.462 0.440 0.440 35,247 0.4398 -4.91%
2011-06-02 0 1.630 1.520 1.630 1.600 1.650 190,000 310,240 1.6328 0.462 0.431 0.462 0.454 0.468 669,689 0.4633 -1.21%
2011-06-01 0 1.650 1.550 1.660 1.630 1.650 52,000 85,400 1.6423 0.468 0.440 0.471 0.462 0.468 183,283 0.4659 10.00%
2011-05-31 0 1.500 1.500 1.650 1.400 1.650 196,000 291,300 1.4862 0.426 0.426 0.468 0.397 0.468 690,838 0.4217 14.50%
2011-05-30 0 1.310 1.310 1.500 - - 0 0 - 0.372 0.372 0.426 - - 0 - 0.77%
2011-05-27 0 1.300 1.300 1.400 1.300 1.300 21,000 27,200 1.2952 0.369 0.369 0.397 0.369 0.369 74,018 0.3675 -0.76%
2011-05-26 0 1.310 1.300 - - - 0 0 - 0.372 0.369 - - - 0 - 0.00%
2011-05-25 0 1.310 1.310 1.480 1.310 1.310 2,000 2,620 1.3100 0.372 0.372 0.420 0.372 0.372 7,049 0.3717 -3.68%
2011-05-24 0 1.360 1.310 1.360 - - 0 0 - 0.386 0.372 0.386 - - 0 - 0.00%
2011-05-23 0 1.360 1.310 1.360 1.360 1.360 4,000 5,440 1.3600 0.386 0.372 0.386 0.386 0.386 14,099 0.3859 3.03%
2011-05-20 0 1.320 1.320 1.480 1.310 1.310 4,000 5,240 1.3100 0.375 0.375 0.420 0.372 0.372 14,099 0.3717 -5.04%
2011-05-19 0 1.390 1.390 1.450 - - 0 0 - 0.394 0.394 0.411 - - 0 - 0.00%
2011-05-18 0 1.390 1.380 - - - 0 0 - 0.394 0.392 - - - 0 - 0.00%
2011-05-17 0 1.390 1.380 1.390 1.380 1.400 90,000 125,300 1.3922 0.394 0.392 0.394 0.392 0.397 317,221 0.3950 0.00%
2011-05-16 0 1.390 1.390 1.590 - - 0 0 - 0.394 0.394 0.451 - - 0 - 0.00%
2011-05-13 0 1.390 1.380 1.450 - - 0 0 - 0.394 0.392 0.411 - - 0 - 0.00%
2011-05-12 0 1.390 1.390 1.440 1.390 1.390 6,000 8,340 1.3900 0.394 0.394 0.409 0.394 0.394 21,148 0.3944 -0.71%
2011-05-11 0 1.400 1.400 1.470 1.400 1.400 10,000 14,000 1.4000 0.397 0.397 0.417 0.397 0.397 35,247 0.3972 -0.71%
2011-05-09 0 1.410 1.400 1.470 1.400 1.560 54,000 79,340 1.4693 0.400 0.397 0.417 0.397 0.443 190,333 0.4168 0.71%
2011-05-06 0 1.400 1.300 1.450 - - 0 0 - 0.397 0.369 0.411 - - 0 - 0.00%
2011-05-05 0 1.400 1.300 1.600 - - 0 0 - 0.397 0.369 0.454 - - 0 - 0.00%
2011-05-04 0 1.400 1.380 1.450 - - 0 0 - 0.397 0.392 0.411 - - 0 - 0.00%
2011-05-03 0 1.400 1.300 1.460 - - 0 0 - 0.397 0.369 0.414 - - 0 - 0.00%
2011-04-29 0 1.400 1.320 1.450 1.320 1.360 20,000 26,680 1.3340 0.397 0.375 0.411 0.375 0.386 70,494 0.3785 0.00%
2011-04-28 0 1.400 1.340 1.460 - - 0 0 - 0.397 0.380 0.414 - - 0 - 0.00%
2011-04-27 0 1.400 1.320 1.400 1.380 1.430 34,000 48,120 1.4153 0.397 0.375 0.397 0.392 0.406 119,839 0.4015 1.45%
2011-04-26 0 1.380 1.320 1.390 1.380 1.380 16,000 22,080 1.3800 0.392 0.375 0.394 0.392 0.392 56,395 0.3915 2.99%
2011-04-21 0 1.340 1.300 1.380 1.300 1.340 20,000 26,400 1.3200 0.380 0.369 0.392 0.369 0.380 70,494 0.3745 0.00%
2011-04-20 0 1.340 1.280 1.360 1.340 1.360 30,000 40,600 1.3533 0.380 0.363 0.386 0.380 0.386 105,740 0.3840 -4.29%
2011-04-19 0 1.400 1.360 1.400 - - 0 0 - 0.397 0.386 0.397 - - 0 - -1.41%
2011-04-18 0 1.420 1.360 1.420 1.420 1.420 30,000 42,600 1.4200 0.403 0.386 0.403 0.403 0.403 105,740 0.4029 0.00%
2011-04-15 0 1.420 1.370 1.470 1.400 1.420 104,000 147,560 1.4188 0.403 0.389 0.417 0.397 0.403 366,567 0.4025 0.00%
2011-04-14 0 1.420 1.420 1.480 1.390 1.390 10,000 13,900 1.3900 0.403 0.403 0.420 0.394 0.394 35,247 0.3944 -3.86%
2011-04-13 0 1.477 1.420 1.530 - - 0 0 - 0.419 0.403 0.434 - - 0 - 0.00%
2011-04-12 0 1.477 1.420 1.530 - - 0 0 - 0.419 0.403 0.434 - - 0 - 0.00%
2011-04-11 0 1.477 1.420 1.530 - - 0 0 - 0.419 0.403 0.434 - - 0 - 0.00%
2011-04-08 0 1.477 1.400 1.540 - - 0 0 - 0.419 0.397 0.437 - - 0 - 0.00%
2011-04-07 0 1.477 1.400 1.600 - - 0 0 - 0.419 0.397 0.454 - - 0 - 0.01%
2011-04-06 0 1.560 1.560 1.610 1.560 1.580 62,000 97,920 1.5794 0.419 0.419 0.432 0.419 0.424 230,842 0.4242 -1.27%
2011-04-04 0 1.580 1.540 1.650 - - 0 0 - 0.424 0.414 0.443 - - 0 - 0.00%
2011-04-01 0 1.580 1.560 1.580 - - 0 0 - 0.424 0.419 0.424 - - 0 - -3.66%
2011-03-31 0 1.640 1.520 1.640 1.510 1.650 4,000 6,320 1.5800 0.440 0.408 0.440 0.406 0.443 14,893 0.4244 5.81%
2011-03-30 0 1.550 1.550 1.660 1.550 1.640 10,000 15,860 1.5860 0.416 0.416 0.446 0.416 0.440 37,233 0.4260 -7.74%
2011-03-29 0 1.680 1.600 1.680 - - 0 0 - 0.451 0.430 0.451 - - 0 - -1.18%
2011-03-28 0 1.700 1.600 1.700 1.700 1.700 6,000 10,200 1.7000 0.457 0.430 0.457 0.457 0.457 22,340 0.4566 1.80%
2011-03-25 0 1.670 1.490 1.670 - - 0 0 - 0.449 0.400 0.449 - - 0 - -0.60%
2011-03-24 0 1.680 1.700 1.710 1.600 1.650 14,000 22,600 1.6143 0.451 0.457 0.459 0.430 0.443 52,126 0.4336 1.82%
2011-03-23 0 1.650 1.650 1.690 1.600 1.600 20,000 32,000 1.6000 0.443 0.443 0.454 0.430 0.430 74,465 0.4297 0.61%
2011-03-22 0 1.640 1.640 1.700 1.640 1.640 12,000 19,680 1.6400 0.440 0.440 0.457 0.440 0.440 44,679 0.4405 3.80%
2011-03-21 0 1.580 1.550 1.670 - - 0 0 - 0.424 0.416 0.449 - - 0 - 0.00%
2011-03-18 0 1.580 1.520 1.660 - - 0 0 - 0.424 0.408 0.446 - - 0 - 0.00%
2011-03-17 0 1.580 1.470 1.670 - - 0 0 - 0.424 0.395 0.449 - - 0 - 0.00%
2011-03-16 0 1.580 1.490 1.720 - - 10,000 16,100 1.6100 0.424 0.400 0.462 - - 37,233 0.4324 0.00%
2011-03-15 0 1.580 1.470 1.630 - - 40,000 64,800 1.6200 0.424 0.395 0.438 - - 148,930 0.4351 0.00%
2011-03-14 0 1.580 1.470 1.630 - - 0 0 - 0.424 0.395 0.438 - - 0 - 0.00%
2011-03-11 0 1.580 1.480 1.600 - - 0 0 - 0.424 0.398 0.430 - - 0 - 0.00%
2011-03-10 0 1.580 1.580 1.610 - - 62,600 98,716 1.5769 0.424 0.424 0.432 - - 233,076 0.4235 0.64%
2011-03-09 0 1.570 1.500 1.570 - - 0 0 - 0.422 0.403 0.422 - - 0 - 0.00%
2011-03-08 0 1.570 1.290 1.600 - - 10,000 15,700 1.5700 0.422 0.346 0.430 - - 37,233 0.4217 0.00%
2011-03-07 0 1.570 1.490 1.680 - - 0 0 - 0.422 0.400 0.451 - - 0 - 0.00%
2011-03-04 0 1.570 1.570 1.750 1.570 1.630 4,900 7,831 1.5982 0.422 0.422 0.470 0.422 0.438 18,244 0.4292 -7.65%
2011-03-03 0 1.700 1.580 1.750 - - 4,000 6,800 1.7000 0.457 0.424 0.470 - - 14,893 0.4566 0.00%
2011-03-02 0 1.700 1.550 1.700 - - 32,000 54,400 1.7000 0.457 0.416 0.457 - - 119,144 0.4566 -1.16%
2011-03-01 0 1.720 1.690 1.740 1.690 1.750 30,000 51,440 1.7147 0.462 0.454 0.467 0.454 0.470 111,698 0.4605 2.38%
2011-02-28 0 1.680 1.640 1.700 1.680 1.680 14,000 23,360 1.6686 0.451 0.440 0.457 0.451 0.451 52,126 0.4481 5.00%
2011-02-25 0 1.600 1.600 1.700 1.590 1.630 36,000 58,120 1.6144 0.430 0.430 0.457 0.427 0.438 134,037 0.4336 1.27%
2011-02-24 0 1.580 1.580 1.700 1.550 1.600 30,000 47,360 1.5787 0.424 0.424 0.457 0.416 0.430 111,698 0.4240 1.94%
2011-02-23 0 1.550 1.500 1.820 - - 0 0 - 0.416 0.403 0.489 - - 0 - 0.00%
2011-02-22 0 1.550 1.500 1.550 1.550 1.550 2,000 3,100 1.5500 0.416 0.403 0.416 0.416 0.416 7,447 0.4163 -3.13%
2011-02-21 0 1.600 1.500 1.600 - - 0 0 - 0.430 0.403 0.430 - - 0 - 0.00%
2011-02-18 0 1.600 1.540 1.640 - - 0 0 - 0.430 0.414 0.440 - - 0 - 0.00%
2011-02-17 0 1.600 1.550 1.650 1.560 1.600 26,000 41,520 1.5969 0.430 0.416 0.443 0.419 0.430 96,805 0.4289 2.56%
2011-02-16 0 1.560 1.500 1.650 1.560 1.560 2,000 3,120 1.5600 0.419 0.403 0.443 0.419 0.419 7,447 0.4190 -2.50%
2011-02-15 0 1.600 1.600 1.720 1.600 1.680 6,000 9,760 1.6267 0.430 0.430 0.462 0.430 0.451 22,340 0.4369 -6.43%
2011-02-14 0 1.710 1.200 1.720 - - 0 0 - 0.459 0.322 0.462 - - 0 - 0.00%
2011-02-11 0 1.710 1.390 1.770 1.710 1.710 48,000 82,080 1.7100 0.459 0.373 0.475 0.459 0.459 178,716 0.4593 0.00%
2011-02-10 0 1.710 1.610 1.750 1.660 1.710 46,000 78,360 1.7035 0.459 0.432 0.470 0.446 0.459 171,270 0.4575 3.01%
2011-02-09 0 1.660 1.580 1.750 1.660 1.660 2,000 3,320 1.6600 0.446 0.424 0.470 0.446 0.446 7,447 0.4458 -2.35%
2011-02-08 0 1.700 1.660 1.780 - - 0 0 - 0.457 0.446 0.478 - - 0 - 0.00%
2011-02-07 0 1.700 1.570 1.780 - - 0 0 - 0.457 0.422 0.478 - - 0 - 0.00%
2011-02-02 0 1.700 1.620 1.750 - - 0 0 - 0.457 0.435 0.470 - - 0 - 0.00%
2011-02-01 0 1.700 1.640 1.750 - - 0 0 - 0.457 0.440 0.470 - - 0 - 0.00%
2011-01-31 0 1.700 1.550 1.750 - - 0 0 - 0.457 0.416 0.470 - - 0 - 0.00%
2011-01-28 0 1.700 - 1.720 - - 0 0 - 0.457 - 0.462 - - 0 - 0.00%
2011-01-27 0 1.700 1.600 1.720 1.700 1.700 30,000 51,000 1.7000 0.457 0.430 0.462 0.457 0.457 111,698 0.4566 0.00%
2011-01-26 0 1.700 1.520 1.710 1.670 1.700 64,000 108,200 1.6906 0.457 0.408 0.459 0.449 0.457 238,288 0.4541 3.03%
2011-01-25 0 1.650 1.650 1.690 1.550 1.550 100,000 155,000 1.5500 0.443 0.443 0.454 0.416 0.416 372,325 0.4163 -1.20%
2011-01-24 0 1.670 1.560 1.700 - - 0 0 - 0.449 0.419 0.457 - - 0 - 0.00%
2011-01-21 0 1.670 1.560 1.670 - - 0 0 - 0.449 0.419 0.449 - - 0 - 0.00%
2011-01-20 0 1.670 1.550 1.720 1.670 1.670 6,000 10,020 1.6700 0.449 0.416 0.462 0.449 0.449 22,340 0.4485 0.00%
2011-01-19 0 1.670 1.550 1.670 - - 0 0 - 0.449 0.416 0.449 - - 0 - -1.18%
2011-01-18 0 1.690 1.540 1.690 1.650 1.690 6,000 9,980 1.6633 0.454 0.414 0.454 0.443 0.454 22,340 0.4467 5.63%
2011-01-17 0 1.600 1.530 1.700 1.520 1.600 12,000 18,680 1.5567 0.430 0.411 0.457 0.408 0.430 44,679 0.4181 3.23%
2011-01-14 0 1.550 1.550 1.690 1.550 1.550 2,000 3,100 1.5500 0.416 0.416 0.454 0.416 0.416 7,447 0.4163 -4.32%
2011-01-13 0 1.620 1.550 1.680 1.560 1.620 24,000 37,680 1.5700 0.435 0.416 0.451 0.419 0.435 89,358 0.4217 0.00%
2011-01-12 0 1.620 1.580 1.620 - - 0 0 - 0.435 0.424 0.435 - - 0 - 0.00%
2011-01-11 0 1.620 1.600 1.640 1.620 1.640 34,000 55,520 1.6329 0.435 0.430 0.440 0.435 0.440 126,591 0.4386 1.25%
2011-01-10 0 1.600 1.600 1.650 - - 0 0 - 0.430 0.430 0.443 - - 0 - 0.00%
2011-01-07 0 1.600 1.570 1.600 1.550 1.600 4,000 6,300 1.5750 0.430 0.422 0.430 0.416 0.430 14,893 0.4230 0.00%
2011-01-06 0 1.600 1.570 1.600 1.620 1.620 12,000 19,440 1.6200 0.430 0.422 0.430 0.435 0.435 44,679 0.4351 -2.44%
2011-01-05 0 1.640 1.640 1.700 1.520 1.620 14,000 22,480 1.6057 0.440 0.440 0.457 0.408 0.435 52,126 0.4313 1.23%
2011-01-04 0 1.620 1.620 1.770 - - 0 0 - 0.435 0.435 0.475 - - 0 - 0.00%
2011-01-03 0 1.620 1.620 1.750 1.620 1.620 8,000 12,960 1.6200 0.435 0.435 0.470 0.435 0.435 29,786 0.4351 0.00%
2010-12-31 0 1.620 1.620 1.720 1.620 1.620 4,000 6,480 1.6200 0.435 0.435 0.462 0.435 0.435 14,893 0.4351 0.00%
2010-12-30 0 1.620 1.620 1.690 1.600 1.680 136,000 220,920 1.6244 0.435 0.435 0.454 0.430 0.451 506,363 0.4363 -8.99%
2010-12-29 0 1.780 1.650 1.780 1.790 1.800 14,000 25,080 1.7914 0.478 0.443 0.478 0.481 0.483 52,126 0.4811 -4.81%
2010-12-28 0 1.870 1.800 1.870 - - 0 0 - 0.502 0.483 0.502 - - 0 - 0.00%
2010-12-24 0 1.870 1.640 1.960 - - 0 0 - 0.502 0.440 0.526 - - 0 - 0.00%
2010-12-23 0 1.870 - 1.940 - - 0 0 - 0.502 - 0.521 - - 0 - 0.00%
2010-12-22 0 1.870 1.750 1.870 1.800 1.910 20,000 37,340 1.8670 0.502 0.470 0.502 0.483 0.513 74,465 0.5014 -2.60%
2010-12-21 0 1.920 1.800 1.920 - - 0 0 - 0.516 0.483 0.516 - - 0 - -3.03%
2010-12-20 0 1.980 1.850 1.980 - - 0 0 - 0.532 0.497 0.532 - - 0 - -0.50%
2010-12-17 0 1.990 1.960 1.990 1.950 1.990 166,000 327,100 1.9705 0.534 0.526 0.534 0.524 0.534 618,060 0.5292 2.58%
2010-12-16 0 1.940 1.850 1.940 1.880 1.950 98,000 186,600 1.9041 0.521 0.497 0.521 0.505 0.524 364,879 0.5114 2.11%
2010-12-15 0 1.900 1.860 1.900 1.870 1.900 162,000 306,880 1.8943 0.510 0.500 0.510 0.502 0.510 603,167 0.5088 2.70%
2010-12-14 0 1.850 1.820 1.900 1.850 1.950 44,000 85,560 1.9445 0.497 0.489 0.510 0.497 0.524 163,823 0.5223 -2.63%
2010-12-13 0 1.900 1.900 1.950 1.830 1.900 34,000 62,980 1.8524 0.510 0.510 0.524 0.492 0.510 126,591 0.4975 0.00%
2010-12-10 0 1.900 1.870 1.940 1.760 1.900 32,000 58,080 1.8150 0.510 0.502 0.521 0.473 0.510 119,144 0.4875 0.53%
2010-12-09 0 1.890 1.850 2.000 1.620 1.960 457,600 809,116 1.7682 0.508 0.497 0.537 0.435 0.526 1,703,761 0.4749 9.88%
2010-12-08 0 1.720 1.710 1.790 1.520 2.100 507,000 935,580 1.8453 0.462 0.459 0.481 0.408 0.564 1,887,690 0.4956 18.62%
2010-12-07 0 1.450 1.350 1.450 - - 0 0 - 0.389 0.363 0.389 - - 0 - -1.36%
2010-12-06 0 1.470 1.450 1.470 1.500 1.500 10,000 15,000 1.5000 0.395 0.389 0.395 0.403 0.403 37,233 0.4029 -1.34%
2010-12-03 0 1.490 1.420 1.490 1.490 1.490 4,000 5,960 1.4900 0.400 0.381 0.400 0.400 0.400 14,893 0.4002 1.36%
2010-12-02 0 1.470 1.430 1.500 - - 0 0 - 0.395 0.384 0.403 - - 0 - 0.00%
2010-12-01 0 1.470 1.450 1.590 - - 0 0 - 0.395 0.389 0.427 - - 0 - 0.00%
2010-11-30 0 1.470 1.470 1.600 1.470 1.470 14,000 20,580 1.4700 0.395 0.395 0.430 0.395 0.395 52,126 0.3948 0.00%
2010-11-29 0 1.470 1.470 1.590 - - 0 0 - 0.395 0.395 0.427 - - 0 - 4.26%
2010-11-26 0 1.410 1.350 1.410 1.420 1.420 4,000 5,680 1.4200 0.379 0.363 0.379 0.381 0.381 14,893 0.3814 2.17%
2010-11-25 0 1.380 1.340 1.410 - - 0 0 - 0.371 0.360 0.379 - - 0 - 0.00%
2010-11-24 0 1.380 1.380 1.580 - - 0 0 - 0.371 0.371 0.424 - - 0 - 2.99%
2010-11-23 0 1.340 1.300 1.400 1.340 1.340 30,000 40,200 1.3400 0.360 0.349 0.376 0.360 0.360 111,698 0.3599 0.00%
2010-11-22 0 1.340 1.310 1.340 1.340 1.340 6,000 8,040 1.3400 0.360 0.352 0.360 0.360 0.360 22,340 0.3599 0.00%
2010-11-19 0 1.340 1.340 1.390 1.330 1.330 50,000 66,500 1.3300 0.360 0.360 0.373 0.357 0.357 186,163 0.3572 2.29%
2010-11-18 0 1.310 1.310 1.380 - - 0 0 - 0.352 0.352 0.371 - - 0 - 0.00%
2010-11-17 0 1.310 1.300 1.400 1.310 1.310 2,000 2,620 1.3100 0.352 0.349 0.376 0.352 0.352 7,447 0.3518 -0.76%
2010-11-16 0 1.320 1.320 1.390 1.320 1.340 60,000 79,740 1.3290 0.355 0.355 0.373 0.355 0.360 223,395 0.3569 -1.49%
2010-11-15 0 1.340 1.340 1.480 - - 0 0 - 0.360 0.360 0.398 - - 0 - 3.08%
2010-11-12 0 1.300 1.270 1.450 1.300 1.320 10,000 13,040 1.3040 0.349 0.341 0.389 0.349 0.355 37,233 0.3502 -2.26%
2010-11-11 0 1.330 1.320 1.400 - - 0 0 - 0.357 0.355 0.376 - - 0 - 0.00%
2010-11-10 0 1.330 1.310 1.390 - - 0 0 - 0.357 0.352 0.373 - - 0 - 0.00%
2010-11-09 0 1.330 1.300 1.400 1.330 1.330 6,000 7,980 1.3300 0.357 0.349 0.376 0.357 0.357 22,340 0.3572 2.31%
2010-11-08 0 1.300 1.290 1.360 - - 0 0 - 0.349 0.346 0.365 - - 0 - 0.00%
2010-11-05 0 1.300 1.270 1.330 - - 0 0 - 0.349 0.341 0.357 - - 0 - 0.00%
2010-11-04 0 1.300 1.300 1.360 - - 0 0 - 0.349 0.349 0.365 - - 0 - 0.78%
2010-11-03 0 1.290 1.280 1.380 1.270 1.290 10,000 12,780 1.2780 0.346 0.344 0.371 0.341 0.346 37,233 0.3432 0.78%
2010-11-02 0 1.280 1.270 1.380 - - 0 0 - 0.344 0.341 0.371 - - 0 - 0.00%
2010-11-01 0 1.280 1.280 1.380 1.260 1.260 2,000 2,520 1.2600 0.344 0.344 0.371 0.338 0.338 7,447 0.3384 -1.54%
2010-10-29 0 1.300 1.300 1.380 1.250 1.380 18,000 23,320 1.2956 0.349 0.349 0.371 0.336 0.371 67,019 0.3480 0.78%
2010-10-28 0 1.290 1.290 1.410 1.250 1.320 36,000 46,660 1.2961 0.346 0.346 0.379 0.336 0.355 134,037 0.3481 -7.19%
2010-10-27 0 1.390 1.390 1.420 1.350 1.550 216,000 311,140 1.4405 0.373 0.373 0.381 0.363 0.416 804,223 0.3869 7.75%
2010-10-26 0 1.290 1.250 1.300 1.280 1.290 12,000 15,400 1.2833 0.346 0.336 0.349 0.344 0.346 44,679 0.3447 4.03%
2010-10-25 0 1.240 1.240 1.270 1.230 1.240 12,000 14,840 1.2367 0.333 0.333 0.341 0.330 0.333 44,679 0.3321 0.81%
2010-10-22 0 1.230 1.230 1.280 1.230 1.230 14,000 17,220 1.2300 0.330 0.330 0.344 0.330 0.330 52,126 0.3304 0.00%
2010-10-21 0 1.230 1.230 1.280 1.230 1.240 12,000 14,860 1.2383 0.330 0.330 0.344 0.330 0.333 44,679 0.3326 0.00%
2010-10-20 0 1.230 1.230 1.300 1.230 1.230 4,000 4,920 1.2300 0.330 0.330 0.349 0.330 0.330 14,893 0.3304 -1.60%
2010-10-19 0 1.250 1.240 1.290 1.240 1.250 132,000 164,500 1.2462 0.336 0.333 0.346 0.333 0.336 491,470 0.3347 0.81%
2010-10-18 0 1.240 1.240 1.310 1.240 1.250 10,000 12,440 1.2440 0.333 0.333 0.352 0.333 0.336 37,233 0.3341 0.00%
2010-10-15 0 1.240 1.230 1.240 1.240 1.280 123,000 153,240 1.2459 0.333 0.330 0.333 0.333 0.344 457,960 0.3346 -7.46%
2010-10-14 0 1.340 1.280 1.340 1.280 1.280 10,000 12,800 1.2800 0.360 0.344 0.360 0.344 0.344 37,233 0.3438 -0.74%
2010-10-13 0 1.350 1.260 1.350 1.280 1.350 388,000 509,160 1.3123 0.363 0.338 0.363 0.344 0.363 1,444,623 0.3525 -2.17%
2010-10-12 0 1.380 1.360 1.480 1.380 1.380 150,000 207,000 1.3800 0.371 0.365 0.398 0.371 0.371 558,488 0.3706 -8.00%
2010-10-11 0 1.500 1.320 1.500 - - 0 0 - 0.403 0.355 0.403 - - 0 - 0.00%
2010-10-08 0 1.500 1.310 1.500 1.490 1.500 26,000 38,800 1.4923 0.403 0.352 0.403 0.400 0.403 96,805 0.4008 0.67%
2010-10-07 0 1.490 1.310 1.490 - - 0 0 - 0.400 0.352 0.400 - - 0 - 0.00%
2010-10-06 0 1.490 1.310 1.490 1.490 1.500 8,000 11,960 1.4950 0.400 0.352 0.400 0.400 0.403 29,786 0.4015 -0.67%
2010-10-05 0 1.500 1.350 1.500 - - 0 0 - 0.403 0.363 0.403 - - 0 - 0.00%
2010-10-04 0 1.500 1.310 1.500 1.500 1.500 5,000 7,300 1.4600 0.403 0.352 0.403 0.403 0.403 18,616 0.3921 0.00%
2010-09-30 0 1.500 1.450 1.500 1.500 1.500 152,000 228,000 1.5000 0.403 0.389 0.403 0.403 0.403 565,935 0.4029 0.00%
2010-09-29 0 1.500 1.300 1.500 - - 0 0 - 0.403 0.349 0.403 - - 0 - 0.00%
2010-09-28 0 1.500 1.330 1.500 - - 0 0 - 0.403 0.357 0.403 - - 0 - 0.00%
2010-09-27 0 1.500 1.320 1.500 - - 18,000 27,000 1.5000 0.403 0.355 0.403 - - 67,019 0.4029 0.00%
2010-09-24 0 1.500 2.000 2.050 - - 0 0 - 0.403 0.537 0.551 - - 0 - 0.00%
2010-09-22 0 1.500 1.320 1.500 - - 10,000 15,000 1.5000 0.403 0.355 0.403 - - 37,233 0.4029 0.00%
2010-09-21 0 1.500 1.480 1.500 - - 0 0 - 0.403 0.398 0.403 - - 0 - 0.00%
2010-09-20 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 0.403 0.400 0.403 0.403 0.403 81,912 0.4029 0.00%
2010-09-17 0 1.500 1.490 1.500 1.500 1.500 86,000 129,000 1.5000 0.403 0.400 0.403 0.403 0.403 320,200 0.4029 0.00%
2010-09-16 0 1.500 1.480 1.800 1.500 1.500 52,000 78,000 1.5000 0.403 0.398 0.483 0.403 0.403 193,609 0.4029 1.35%
2010-09-15 0 1.480 1.480 1.500 1.480 1.500 278,000 413,200 1.4863 0.398 0.398 0.403 0.398 0.403 1,035,065 0.3992 -1.33%
2010-09-14 0 1.500 1.450 1.500 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2010-09-13 0 1.500 1.400 1.800 - - 0 0 - 0.403 0.376 0.483 - - 0 - 0.00%
2010-09-10 0 1.500 1.490 1.580 1.490 1.500 186,000 278,400 1.4968 0.403 0.400 0.424 0.400 0.403 692,525 0.4020 0.67%
2010-09-09 0 1.490 1.310 1.500 - - 0 0 - 0.400 0.352 0.403 - - 0 - 0.00%
2010-09-08 0 1.490 1.310 1.490 1.490 1.500 42,000 62,800 1.4952 0.400 0.352 0.400 0.400 0.403 156,377 0.4016 -0.67%
2010-09-07 0 1.500 1.310 1.500 1.500 1.500 30,000 45,000 1.5000 0.403 0.352 0.403 0.403 0.403 111,698 0.4029 0.00%
2010-09-06 0 1.500 1.300 1.500 1.500 1.500 30,000 45,000 1.5000 0.403 0.349 0.403 0.403 0.403 111,698 0.4029 0.00%
2010-09-03 0 1.500 1.380 1.500 - - 40,000 60,000 1.5000 0.403 0.371 0.403 - - 148,930 0.4029 0.00%
2010-09-02 0 1.500 1.380 1.500 1.500 1.520 132,000 198,960 1.5073 0.403 0.371 0.403 0.403 0.408 491,470 0.4048 0.00%
2010-09-01 0 1.500 1.480 1.500 1.480 1.520 84,000 126,320 1.5038 0.403 0.398 0.403 0.398 0.408 312,753 0.4039 1.35%
2010-08-31 0 1.480 1.380 1.480 1.480 1.480 4,000 5,920 1.4800 0.398 0.371 0.398 0.398 0.398 14,893 0.3975 0.00%
2010-08-30 0 1.480 1.380 1.510 1.480 1.510 83,000 125,130 1.5076 0.398 0.371 0.406 0.398 0.406 309,030 0.4049 -2.63%
2010-08-27 0 1.520 1.380 1.520 1.520 1.520 44,000 66,580 1.5132 0.408 0.371 0.408 0.408 0.408 163,823 0.4064 0.66%
2010-08-26 0 1.510 1.400 1.510 - - 20,000 30,200 1.5100 0.406 0.376 0.406 - - 74,465 0.4056 0.00%
2010-08-25 0 1.510 1.510 1.550 1.500 1.520 150,000 226,600 1.5107 0.406 0.406 0.416 0.403 0.408 558,488 0.4057 0.67%
2010-08-24 0 1.500 1.500 1.680 1.500 1.500 40,000 60,000 1.5000 0.403 0.403 0.451 0.403 0.403 148,930 0.4029 0.00%
2010-08-23 0 1.500 1.380 1.510 1.500 1.500 10,000 15,000 1.5000 0.403 0.371 0.406 0.403 0.403 37,233 0.4029 0.00%
2010-08-20 0 1.500 1.380 1.500 1.500 1.500 76,000 114,000 1.5000 0.403 0.371 0.403 0.403 0.403 282,967 0.4029 0.00%
2010-08-19 0 1.500 1.450 1.500 1.500 1.500 8,000 12,000 1.5000 0.403 0.389 0.403 0.403 0.403 29,786 0.4029 0.00%
2010-08-18 0 1.500 1.440 1.500 - - 0 0 - 0.403 0.387 0.403 - - 0 - 0.00%
2010-08-17 0 1.500 1.470 1.520 1.480 1.520 657,000 980,770 1.4928 0.403 0.395 0.408 0.398 0.408 2,446,179 0.4009 5.63%
2010-08-16 0 1.420 1.420 1.520 - - 0 0 - 0.381 0.381 0.408 - - 0 - 2.16%
2010-08-13 0 1.390 1.380 1.520 - - 0 0 - 0.373 0.371 0.408 - - 0 - 0.00%
2010-08-12 0 1.390 1.320 1.390 - - 288,000 400,320 1.3900 0.373 0.355 0.373 - - 1,072,297 0.3733 0.00%
2010-08-11 0 1.390 1.330 1.390 1.380 1.390 18,000 24,880 1.3822 0.373 0.357 0.373 0.371 0.373 67,019 0.3712 0.00%
2010-08-10 0 1.390 1.320 1.390 - - 0 0 - 0.373 0.355 0.373 - - 0 - 0.00%
2010-08-09 0 1.390 1.350 1.390 - - 0 0 - 0.373 0.363 0.373 - - 0 - -0.71%
2010-08-06 0 1.400 1.320 1.410 1.400 1.400 7,800 10,920 1.4000 0.376 0.355 0.379 0.376 0.376 29,041 0.3760 5.26%
2010-08-05 0 1.330 1.310 1.420 - - 0 0 - 0.357 0.352 0.381 - - 0 - 0.00%
2010-08-04 0 1.330 1.330 1.430 1.310 1.310 20,000 26,200 1.3100 0.357 0.357 0.384 0.352 0.352 74,465 0.3518 -7.64%
2010-08-03 0 1.440 1.310 1.440 1.440 1.440 12,000 17,280 1.4400 0.387 0.352 0.387 0.387 0.387 44,679 0.3868 0.00%
2010-08-02 0 1.440 1.310 1.440 - - 0 0 - 0.387 0.352 0.387 - - 0 - 0.00%
2010-07-30 0 1.440 1.330 1.440 - - 0 0 - 0.387 0.357 0.387 - - 0 - 0.00%
2010-07-29 0 1.440 1.360 1.450 1.430 1.440 22,000 31,540 1.4336 0.387 0.365 0.389 0.384 0.387 81,912 0.3850 0.00%
2010-07-28 0 1.440 1.330 1.440 - - 0 0 - 0.387 0.357 0.387 - - 0 - -0.69%
2010-07-27 0 1.450 1.320 1.560 - - 0 0 - 0.389 0.355 0.419 - - 0 - 0.00%
2010-07-26 0 1.450 1.310 1.450 - - 0 0 - 0.389 0.352 0.389 - - 0 - 0.00%
2010-07-23 0 1.450 1.320 1.450 - - 0 0 - 0.389 0.355 0.389 - - 0 - -0.68%
2010-07-22 0 1.460 1.330 1.460 - - 0 0 - 0.392 0.357 0.392 - - 0 - -0.68%
2010-07-21 0 1.470 1.310 1.470 - - 0 0 - 0.395 0.352 0.395 - - 0 - -2.00%
2010-07-20 0 1.500 1.310 1.500 1.410 1.500 41,800 59,336 1.4195 0.403 0.352 0.403 0.379 0.403 155,632 0.3813 4.90%
2010-07-19 0 1.430 1.140 1.430 - - 0 0 - 0.384 0.306 0.384 - - 0 - -1.38%
2010-07-16 0 1.450 1.310 1.450 - - 0 0 - 0.389 0.352 0.389 - - 0 - -0.68%
2010-07-15 0 1.460 1.320 1.460 - - 0 0 - 0.392 0.355 0.392 - - 0 - -0.68%
2010-07-14 0 1.470 1.320 1.470 - - 0 0 - 0.395 0.355 0.395 - - 0 - -0.68%
2010-07-13 0 1.480 1.330 1.480 - - 0 0 - 0.398 0.357 0.398 - - 0 - 0.00%
2010-07-12 0 1.480 1.340 1.630 - - 0 0 - 0.398 0.360 0.438 - - 0 - 0.00%
2010-07-09 0 1.480 1.330 1.620 - - 0 0 - 0.398 0.357 0.435 - - 0 - 0.00%
2010-07-08 0 1.480 1.330 1.530 - - 0 0 - 0.398 0.357 0.411 - - 0 - 0.00%
2010-07-07 0 1.480 1.480 1.530 1.420 1.480 42,000 59,880 1.4257 0.398 0.398 0.411 0.381 0.398 156,377 0.3829 -3.27%
2010-07-06 0 1.530 1.390 1.980 - - 0 0 - 0.411 0.373 0.532 - - 0 - 0.00%
2010-07-05 0 1.530 1.380 1.530 1.530 1.530 40,000 61,200 1.5300 0.411 0.371 0.411 0.411 0.411 148,930 0.4109 -4.38%
2010-07-02 0 1.600 1.520 1.980 1.600 1.600 8,000 12,800 1.6000 0.430 0.408 0.532 0.430 0.430 29,786 0.4297 3.23%
2010-06-30 0 1.550 1.510 1.880 - - 0 0 - 0.416 0.406 0.505 - - 0 - 0.00%
2010-06-29 0 1.550 1.550 1.980 - - 0 0 - 0.416 0.416 0.532 - - 0 - 3.33%
2010-06-28 0 1.500 1.500 1.640 - - 0 0 - 0.403 0.403 0.440 - - 0 - 0.00%
2010-06-25 0 1.500 1.370 1.880 - - 0 0 - 0.403 0.368 0.505 - - 0 - 0.00%
2010-06-24 0 1.500 1.440 1.690 - - 0 0 - 0.403 0.387 0.454 - - 0 - 0.00%
2010-06-23 0 1.500 1.410 1.650 - - 0 0 - 0.403 0.379 0.443 - - 0 - 0.00%
2010-06-22 0 1.500 1.500 1.630 - - 2,000 3,040 1.5200 0.403 0.403 0.438 - - 7,447 0.4082 0.00%
2010-06-21 0 1.500 1.500 1.680 - - 0 0 - 0.403 0.403 0.451 - - 0 - 0.67%
2010-06-18 0 1.490 1.490 1.580 1.490 1.490 58,000 86,420 1.4900 0.400 0.400 0.424 0.400 0.400 215,949 0.4002 2.05%
2010-06-17 0 1.460 1.460 1.600 - - 0 0 - 0.392 0.392 0.430 - - 0 - 2.82%
2010-06-15 0 1.420 1.420 1.640 - - 0 0 - 0.381 0.381 0.440 - - 0 - 0.71%
2010-06-14 0 1.410 1.410 1.690 - - 0 0 - 0.379 0.379 0.454 - - 0 - 2.17%
2010-06-11 0 1.380 1.380 1.540 1.310 1.410 12,200 16,776 1.3751 0.371 0.371 0.414 0.352 0.379 45,424 0.3693 -9.80%
2010-06-10 0 1.530 1.460 1.730 - - 0 0 - 0.411 0.392 0.465 - - 0 - 0.00%
2010-06-09 0 1.530 1.530 2.050 1.530 1.530 62,000 94,860 1.5300 0.411 0.411 0.551 0.411 0.411 230,842 0.4109 0.00%
2010-06-08 0 1.530 1.530 1.570 1.530 1.530 10,000 15,300 1.5300 0.411 0.411 0.422 0.411 0.411 37,233 0.4109 -1.29%
2010-06-07 0 1.550 1.500 1.710 - - 0 0 - 0.416 0.403 0.459 - - 0 - 0.00%
2010-06-04 0 1.550 1.460 1.710 - - 0 0 - 0.416 0.392 0.459 - - 0 - 0.00%
2010-06-03 0 1.550 1.450 1.690 - - 0 0 - 0.416 0.389 0.454 - - 0 - 0.00%
2010-06-02 0 1.550 1.400 1.710 - - 0 0 - 0.416 0.376 0.459 - - 0 - 0.00%
2010-06-01 0 1.550 1.310 1.720 1.550 1.550 10,000 15,500 1.5500 0.416 0.352 0.462 0.416 0.416 37,233 0.4163 0.00%
2010-05-31 0 1.550 1.550 1.710 1.300 1.500 27,400 39,180 1.4299 0.416 0.416 0.459 0.349 0.403 102,017 0.3841 -1.90%
2010-05-28 0 1.580 1.550 - 1.580 1.690 6,000 9,920 1.6533 0.424 0.416 - 0.424 0.454 22,340 0.4441 3.27%
2010-05-27 0 1.530 1.530 1.680 1.530 1.530 4,000 6,120 1.5300 0.411 0.411 0.451 0.411 0.411 14,893 0.4109 -7.27%
2010-05-26 0 1.650 1.500 1.680 - - 0 0 - 0.443 0.403 0.451 - - 0 - 0.00%
2010-05-25 0 1.650 1.510 1.690 1.500 1.650 20,000 32,100 1.6050 0.443 0.406 0.454 0.403 0.443 74,465 0.4311 -0.60%
2010-05-24 0 1.660 1.310 1.660 - - 0 0 - 0.446 0.352 0.446 - - 0 - -2.35%
2010-05-20 0 1.700 1.310 1.710 - - 0 0 - 0.457 0.352 0.459 - - 0 - 0.00%
2010-05-19 0 1.700 1.350 1.850 1.550 1.850 36,000 60,160 1.6711 0.457 0.363 0.497 0.416 0.497 134,037 0.4488 -6.08%
2010-05-18 0 1.810 1.840 1.850 1.680 1.680 4,000 6,720 1.6800 0.486 0.494 0.497 0.451 0.451 14,893 0.4512 3.43%
2010-05-17 0 1.750 1.310 1.750 1.760 1.760 10,000 17,600 1.7600 0.470 0.352 0.470 0.473 0.473 37,233 0.4727 0.57%
2010-05-14 0 1.740 1.760 1.770 - - 0 0 - 0.467 0.473 0.475 - - 0 - 10.83%
2010-05-13 0 1.570 1.370 1.580 - - 0 0 - 0.422 0.368 0.424 - - 0 - 0.00%
2010-05-12 0 1.570 1.310 1.770 - - 0 0 - 0.422 0.352 0.475 - - 0 - 0.00%
2010-05-11 0 1.570 1.750 1.770 - - 0 0 - 0.422 0.470 0.475 - - 0 - 0.00%
2010-05-10 0 1.570 1.370 1.580 1.570 1.570 4,000 6,280 1.5700 0.422 0.368 0.424 0.422 0.422 14,893 0.4217 10.00%
2010-05-07 0 1.570 1.640 1.800 1.460 1.460 14,000 20,440 1.4600 0.383 0.400 0.439 0.356 0.356 57,338 0.3565 0.00%
2010-05-06 0 1.570 1.600 1.800 1.460 1.470 120,000 176,200 1.4683 0.383 0.391 0.439 0.356 0.359 491,470 0.3585 6.80%
2010-05-05 0 1.470 1.460 - - - 0 0 - 0.359 0.356 - - - 0 - 0.00%
2010-05-04 0 1.470 1.590 - - - 0 0 - 0.359 0.388 - - - 0 - 0.68%
2010-05-03 0 1.460 1.460 - - - 0 0 - 0.356 0.356 - - - 0 - 0.00%
2010-04-30 0 1.460 1.460 1.660 - - 0 0 - 0.356 0.356 0.405 - - 0 - 0.00%
2010-04-29 0 1.460 1.460 1.700 1.460 1.460 66,000 96,360 1.4600 0.356 0.356 0.415 0.356 0.356 270,308 0.3565 -8.18%
2010-04-28 0 1.590 1.590 1.600 - - 0 0 - 0.388 0.388 0.391 - - 0 - 9.66%
2010-04-27 0 1.450 1.340 - 1.450 1.450 20,000 29,000 1.4500 0.354 0.327 - 0.354 0.354 81,912 0.3540 -0.68%
2010-04-26 0 1.460 1.450 1.600 - - 0 0 - 0.356 0.354 0.391 - - 0 - 0.00%
2010-04-23 0 1.460 1.460 1.660 - - 0 0 - 0.356 0.356 0.405 - - 0 - 0.00%
2010-04-22 0 1.460 1.460 2.050 - - 0 0 - 0.356 0.356 0.501 - - 0 - 0.00%
2010-04-21 0 1.460 1.460 1.900 - - 0 0 - 0.356 0.356 0.464 - - 0 - 0.00%
2010-04-20 0 1.460 1.460 1.900 - - 130,000 192,400 1.4800 0.356 0.356 0.464 - - 532,425 0.3614 0.69%
2010-04-19 0 1.450 1.300 1.900 - - 0 0 - 0.354 0.317 0.464 - - 0 - 0.00%
2010-04-16 0 1.450 1.300 1.900 - - 0 0 - 0.354 0.317 0.464 - - 0 - 0.00%
2010-04-15 0 1.450 1.400 1.900 - - 0 0 - 0.354 0.342 0.464 - - 0 - 0.00%
2010-04-14 0 1.450 1.450 1.800 - - 0 0 - 0.354 0.354 0.439 - - 0 - 0.00%
2010-04-13 0 1.450 1.320 1.800 - - 0 0 - 0.354 0.322 0.439 - - 0 - 0.00%
2010-04-12 0 1.450 1.310 1.800 - - 0 0 - 0.354 0.320 0.439 - - 0 - 0.00%
2010-04-09 0 1.450 1.420 1.800 - - 0 0 - 0.354 0.347 0.439 - - 0 - 0.00%
2010-04-08 0 1.450 1.410 1.800 - - 0 0 - 0.354 0.344 0.439 - - 0 - 0.00%
2010-04-07 0 1.450 1.450 1.500 1.450 1.500 40,000 59,500 1.4875 0.354 0.354 0.366 0.354 0.366 163,823 0.3632 -3.33%
2010-04-01 0 1.500 1.400 1.550 1.500 1.500 20,000 30,000 1.5000 0.366 0.342 0.378 0.366 0.366 81,912 0.3662 7.14%
2010-03-31 0 1.400 1.400 1.500 1.400 1.400 42,000 58,800 1.4000 0.342 0.342 0.366 0.342 0.342 172,014 0.3418 -6.67%
2010-03-30 0 1.500 1.400 1.500 - - 0 0 - 0.366 0.342 0.366 - - 0 - -9.64%
2010-03-29 0 1.660 1.310 1.660 - - 0 0 - 0.405 0.320 0.405 - - 0 - -1.19%
2010-03-26 0 1.680 1.310 1.680 - - 0 0 - 0.410 0.320 0.410 - - 0 - 0.00%
2010-03-25 0 1.680 1.300 1.680 - - 0 0 - 0.410 0.317 0.410 - - 0 - 0.00%
2010-03-24 0 1.680 1.400 1.680 - - 0 0 - 0.410 0.342 0.410 - - 0 - 0.00%
2010-03-23 0 1.680 1.300 1.900 - - 0 0 - 0.410 0.317 0.464 - - 0 - 0.00%
2010-03-22 0 1.680 0.700 1.800 - - 0 0 - 0.410 0.171 0.439 - - 0 - 0.00%
2010-03-19 0 1.680 1.350 1.680 - - 0 0 - 0.410 0.330 0.410 - - 0 - -0.59%
2010-03-18 0 1.690 1.350 1.690 - - 0 0 - 0.413 0.330 0.413 - - 0 - 0.00%
2010-03-17 0 1.690 1.690 1.700 - - 0 0 - 0.413 0.413 0.415 - - 0 - 6.29%
2010-03-16 0 1.590 1.590 1.600 - - 0 0 - 0.388 0.388 0.391 - - 0 - 13.57%
2010-03-15 0 1.400 1.300 1.600 - - 0 0 - 0.342 0.317 0.391 - - 0 - 0.00%
2010-03-12 0 1.400 1.300 1.310 1.400 1.400 20,000 28,000 1.4000 0.342 0.317 0.320 0.342 0.342 81,912 0.3418 0.00%
2010-03-11 0 1.400 1.370 1.500 1.400 1.400 200,000 280,000 1.4000 0.342 0.335 0.366 0.342 0.342 819,116 0.3418 2.19%
2010-03-10 0 1.370 1.370 1.400 1.370 1.370 16,000 21,920 1.3700 0.335 0.335 0.342 0.335 0.335 65,529 0.3345 5.38%
2010-03-09 0 1.300 1.300 1.400 - - 0 0 - 0.317 0.317 0.342 - - 0 - 0.00%
2010-03-08 0 1.300 1.300 1.400 - - 0 0 - 0.317 0.317 0.342 - - 0 - 0.00%
2010-03-05 0 1.300 1.300 1.690 - - 0 0 - 0.317 0.317 0.413 - - 0 - 0.00%
2010-03-04 0 1.300 1.300 1.680 - - 0 0 - 0.317 0.317 0.410 - - 0 - 0.00%
2010-03-03 0 1.300 1.300 1.800 - - 0 0 - 0.317 0.317 0.439 - - 0 - 0.00%
2010-03-02 0 1.300 1.250 1.680 - - 0 0 - 0.317 0.305 0.410 - - 0 - 0.00%
2010-03-01 0 1.300 1.250 1.800 - - 0 0 - 0.317 0.305 0.439 - - 0 - 0.00%
2010-02-26 0 1.300 1.250 1.800 1.300 1.300 106,000 137,800 1.3000 0.317 0.305 0.439 0.317 0.317 434,132 0.3174 -4.41%
2010-02-25 0 1.360 1.300 1.800 - - 0 0 - 0.332 0.317 0.439 - - 0 - 0.00%
2010-02-24 0 1.360 1.300 1.800 - - 0 0 - 0.332 0.317 0.439 - - 0 - 0.00%
2010-02-23 0 1.360 1.300 1.800 - - 0 0 - 0.332 0.317 0.439 - - 0 - 0.00%
2010-02-22 0 1.360 1.300 1.360 - - 0 0 - 0.332 0.317 0.332 - - 0 - -2.86%
2010-02-19 0 1.400 1.300 1.800 - - 0 0 - 0.342 0.317 0.439 - - 0 - 0.00%
2010-02-18 0 1.400 1.300 1.800 - - 0 0 - 0.342 0.317 0.439 - - 0 - 0.00%
2010-02-17 0 1.400 1.300 1.900 - - 0 0 - 0.342 0.317 0.464 - - 0 - 0.00%
2010-02-12 0 1.400 1.300 1.900 - - 0 0 - 0.342 0.317 0.464 - - 0 - 0.00%
2010-02-11 0 1.400 1.300 1.850 - - 0 0 - 0.342 0.317 0.452 - - 0 - 0.00%
2010-02-10 0 1.400 1.250 1.850 - - 0 0 - 0.342 0.305 0.452 - - 0 - 0.00%
2010-02-09 0 1.400 1.250 1.850 1.400 1.400 20,000 28,000 1.4000 0.342 0.305 0.452 0.342 0.342 81,912 0.3418 0.00%
2010-02-08 0 1.400 1.300 1.850 - - 0 0 - 0.342 0.317 0.452 - - 0 - 0.00%
2010-02-05 0 1.400 1.300 1.850 - - 0 0 - 0.342 0.317 0.452 - - 0 - 0.00%
2010-02-04 0 1.400 1.300 1.850 - - 0 0 - 0.342 0.317 0.452 - - 0 - 0.00%
2010-02-03 0 1.400 1.300 1.850 - - 0 0 - 0.342 0.317 0.452 - - 0 - 0.00%
2010-02-02 0 1.400 1.400 1.850 - - 0 0 - 0.342 0.342 0.452 - - 0 - 0.00%
2010-02-01 0 1.400 1.400 1.850 1.400 1.400 734,000 1,027,600 1.4000 0.342 0.342 0.452 0.342 0.342 3,006,156 0.3418 0.00%
2010-01-29 0 1.400 1.350 1.400 1.400 1.400 600,000 840,000 1.4000 0.342 0.330 0.342 0.342 0.342 2,457,348 0.3418 0.00%
2010-01-28 0 1.400 1.350 1.400 - - 0 0 - 0.342 0.330 0.342 - - 0 - 0.00%
2010-01-27 0 1.400 1.350 1.400 - - 0 0 - 0.342 0.330 0.342 - - 0 - 0.00%
2010-01-26 0 1.400 1.400 1.850 - - 0 0 - 0.342 0.342 0.452 - - 0 - 0.00%
2010-01-25 0 1.400 1.250 1.400 - - 0 0 - 0.342 0.305 0.342 - - 0 - 0.00%
2010-01-22 0 1.400 1.200 1.400 - - 20,000 28,000 1.4000 0.342 0.293 0.342 - - 81,912 0.3418 0.00%
2010-01-21 0 1.400 1.030 1.900 - - 0 0 - 0.342 0.251 0.464 - - 0 - 0.00%
2010-01-20 0 1.400 1.200 1.410 - - 0 0 - 0.342 0.293 0.344 - - 0 - 0.00%
2010-01-19 0 1.400 1.200 1.880 - - 0 0 - 0.342 0.293 0.459 - - 0 - 0.00%
2010-01-18 0 1.400 1.200 1.900 1.400 1.400 100,000 140,000 1.4000 0.342 0.293 0.464 0.342 0.342 409,558 0.3418 3.70%
2010-01-15 0 1.350 1.200 1.900 - - 0 0 - 0.330 0.293 0.464 - - 0 - 0.00%
2010-01-14 0 1.350 1.200 1.900 - - 0 0 - 0.330 0.293 0.464 - - 0 - 0.00%
2010-01-13 0 1.350 1.200 1.900 - - 0 0 - 0.330 0.293 0.464 - - 0 - 0.00%
2010-01-12 0 1.350 1.200 1.900 - - 0 0 - 0.330 0.293 0.464 - - 0 - 0.00%
2010-01-11 0 1.350 1.200 1.590 - - 0 0 - 0.330 0.293 0.388 - - 0 - 0.00%
2010-01-08 0 1.350 1.200 1.900 - - 0 0 - 0.330 0.293 0.464 - - 0 - 0.00%
2010-01-07 0 1.350 1.180 1.900 - - 0 0 - 0.330 0.288 0.464 - - 0 - 0.00%
2010-01-06 0 1.350 1.150 1.900 - - 0 0 - 0.330 0.281 0.464 - - 0 - 0.00%
2010-01-05 0 1.350 1.120 1.900 - - 0 0 - 0.330 0.273 0.464 - - 0 - 0.00%
2010-01-04 0 1.350 1.190 1.900 - - 0 0 - 0.330 0.291 0.464 - - 0 - 0.00%
2009-12-31 0 1.350 1.070 - - - 0 0 - 0.330 0.261 - - - 0 - 0.00%
2009-12-30 0 1.350 1.100 - - - 0 0 - 0.330 0.269 - - - 0 - 0.00%
2009-12-29 0 1.350 1.070 1.580 - - 0 0 - 0.330 0.261 0.386 - - 0 - 0.00%
2009-12-28 0 1.350 1.150 - - - 0 0 - 0.330 0.281 - - - 0 - 0.00%
2009-12-24 0 1.350 1.040 1.560 - - 0 0 - 0.330 0.254 0.381 - - 0 - 0.00%
2009-12-23 0 1.350 1.050 1.350 - - 2,000 2,700 1.3500 0.330 0.256 0.330 - - 8,191 0.3296 0.00%
2009-12-22 0 1.350 1.100 - - - 0 0 - 0.330 0.269 - - - 0 - 0.00%
2009-12-21 0 1.350 1.350 1.590 - - 0 0 - 0.330 0.330 0.388 - - 0 - 0.00%
2009-12-18 0 1.350 0.970 1.400 - - 0 0 - 0.330 0.237 0.342 - - 0 - 0.00%
2009-12-17 0 1.350 1.350 1.400 - - 0 0 - 0.330 0.330 0.342 - - 0 - 0.00%
2009-12-16 0 1.350 1.110 1.400 - - 0 0 - 0.330 0.271 0.342 - - 0 - 0.00%
2009-12-15 0 1.350 1.080 1.400 - - 0 0 - 0.330 0.264 0.342 - - 0 - 0.00%
2009-12-14 0 1.350 1.020 1.400 - - 0 0 - 0.330 0.249 0.342 - - 0 - 0.00%
2009-12-11 0 1.350 1.350 1.820 - - 0 0 - 0.330 0.330 0.444 - - 0 - 10.66%
2009-12-10 0 1.220 1.140 1.850 1.180 1.220 30,000 35,800 1.1933 0.298 0.278 0.452 0.288 0.298 122,867 0.2914 -10.29%
2009-12-09 0 1.360 1.180 1.860 - - 0 0 - 0.332 0.288 0.454 - - 0 - 0.00%
2009-12-08 0 1.360 1.030 1.600 - - 0 0 - 0.332 0.251 0.391 - - 0 - 0.00%
2009-12-07 0 1.360 1.190 1.810 - - 0 0 - 0.332 0.291 0.442 - - 0 - 0.00%
2009-12-04 0 1.360 1.200 1.400 - - 0 0 - 0.332 0.293 0.342 - - 0 - 0.00%
2009-12-03 0 1.360 1.190 1.400 - - 0 0 - 0.332 0.291 0.342 - - 0 - 0.00%
2009-12-02 0 1.360 1.120 1.400 - - 76,000 106,400 1.4000 0.332 0.273 0.342 - - 311,264 0.3418 0.00%
2009-12-01 0 1.360 1.100 1.400 - - 0 0 - 0.332 0.269 0.342 - - 0 - 0.00%
2009-11-30 0 1.360 1.250 1.390 - - 0 0 - 0.332 0.305 0.339 - - 0 - 0.00%
2009-11-27 0 1.360 1.250 1.360 - - 0 0 - 0.332 0.305 0.332 - - 0 - -2.86%
2009-11-26 0 1.400 1.260 1.400 - - 0 0 - 0.342 0.308 0.342 - - 0 - 0.00%
2009-11-25 0 1.400 1.260 1.400 - - 0 0 - 0.342 0.308 0.342 - - 0 - 0.00%
2009-11-24 0 1.400 1.210 1.400 - - 0 0 - 0.342 0.295 0.342 - - 0 - 0.00%
2009-11-23 0 1.400 1.110 1.400 - - 0 0 - 0.342 0.271 0.342 - - 0 - 0.00%
2009-11-20 0 1.400 1.110 1.450 - - 0 0 - 0.342 0.271 0.354 - - 0 - 0.00%
2009-11-19 0 1.400 1.060 1.680 - - 0 0 - 0.342 0.259 0.410 - - 0 - 0.00%
2009-11-18 0 1.400 1.010 1.500 - - 0 0 - 0.342 0.247 0.366 - - 0 - 0.00%
2009-11-17 0 1.400 0.920 1.500 - - 0 0 - 0.342 0.225 0.366 - - 0 - 0.00%
2009-11-16 0 1.400 - 1.800 - - 0 0 - 0.342 - 0.439 - - 0 - 0.00%
2009-11-13 0 1.400 1.040 1.790 - - 0 0 - 0.342 0.254 0.437 - - 0 - 0.00%
2009-11-12 0 1.400 1.010 1.600 - - 0 0 - 0.342 0.247 0.391 - - 0 - 0.00%
2009-11-11 0 1.400 1.170 1.580 - - 0 0 - 0.342 0.286 0.386 - - 0 - 0.00%
2009-11-10 0 1.400 1.160 1.400 1.400 1.400 12,000 16,800 1.4000 0.342 0.283 0.342 0.342 0.342 49,147 0.3418 -3.45%
2009-11-09 0 1.450 1.450 1.590 1.300 1.300 10,000 13,000 1.3000 0.354 0.354 0.388 0.317 0.317 40,956 0.3174 -8.23%
2009-11-06 0 1.580 1.030 1.600 - - 0 0 - 0.386 0.251 0.391 - - 0 - 0.00%
2009-11-05 0 1.580 1.380 1.590 1.580 1.580 10,000 15,800 1.5800 0.386 0.337 0.388 0.386 0.386 40,956 0.3858 -1.25%
2009-11-04 0 1.600 1.220 1.600 - - 0 0 - 0.391 0.298 0.391 - - 0 - 0.00%
2009-11-03 0 1.600 - 1.600 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2009-11-02 0 1.600 - 1.600 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2009-10-30 0 1.600 1.180 1.600 - - 0 0 - 0.391 0.288 0.391 - - 0 - 0.00%
2009-10-29 0 1.600 1.120 1.600 - - 0 0 - 0.391 0.273 0.391 - - 0 - 0.00%
2009-10-28 0 1.600 1.150 1.600 - - 0 0 - 0.391 0.281 0.391 - - 0 - 0.00%
2009-10-27 0 1.600 1.150 1.600 - - 0 0 - 0.391 0.281 0.391 - - 0 - 0.00%
2009-10-23 0 1.600 1.210 1.600 - - 0 0 - 0.391 0.295 0.391 - - 0 - 0.00%
2009-10-22 0 1.600 1.110 1.900 - - 0 0 - 0.391 0.271 0.464 - - 0 - 0.00%
2009-10-21 0 1.600 1.270 1.600 - - 0 0 - 0.391 0.310 0.391 - - 0 - 0.00%
2009-10-20 0 1.600 1.130 1.800 - - 0 0 - 0.391 0.276 0.439 - - 0 - 0.00%
2009-10-19 0 1.600 1.280 1.600 - - 0 0 - 0.391 0.313 0.391 - - 0 - 0.00%
2009-10-16 0 1.600 1.310 1.600 - - 0 0 - 0.391 0.320 0.391 - - 0 - 0.00%
2009-10-15 0 1.600 0.970 1.900 - - 0 0 - 0.391 0.237 0.464 - - 0 - 0.00%
2009-10-14 0 1.600 1.130 1.600 - - 0 0 - 0.391 0.276 0.391 - - 0 - 0.00%
2009-10-13 0 1.600 1.090 1.600 1.600 1.600 10,000 16,000 1.6000 0.391 0.266 0.391 0.391 0.391 40,956 0.3907 0.00%
2009-10-12 0 1.600 1.250 - - - 0 0 - 0.391 0.305 - - - 0 - 0.00%
2009-10-09 0 1.600 1.160 1.900 - - 0 0 - 0.391 0.283 0.464 - - 0 - 0.00%
2009-10-08 0 1.600 1.060 1.600 1.600 1.600 20,000 32,000 1.6000 0.391 0.259 0.391 0.391 0.391 81,912 0.3907 0.00%
2009-10-07 0 1.600 1.600 1.800 - - 0 0 - 0.391 0.391 0.439 - - 0 - 0.00%
2009-10-06 0 1.600 1.240 1.820 - - 0 0 - 0.391 0.303 0.444 - - 0 - 0.00%
2009-10-05 0 1.600 1.280 1.800 - - 0 0 - 0.391 0.313 0.439 - - 0 - 0.00%
2009-10-02 0 1.600 1.220 1.900 - - 0 0 - 0.391 0.298 0.464 - - 0 - 0.00%
2009-09-30 0 1.600 1.040 1.900 - - 0 0 - 0.391 0.254 0.464 - - 0 - 0.00%
2009-09-29 0 1.600 1.230 1.750 - - 0 0 - 0.391 0.300 0.427 - - 0 - 0.00%
2009-09-28 0 1.600 1.220 1.750 - - 0 0 - 0.391 0.298 0.427 - - 0 - 0.00%
2009-09-25 0 1.600 - 1.800 - - 0 0 - 0.391 - 0.439 - - 0 - 0.00%
2009-09-24 0 1.600 1.150 1.900 - - 0 0 - 0.391 0.281 0.464 - - 0 - 0.00%
2009-09-23 0 1.600 1.050 1.600 - - 0 0 - 0.391 0.256 0.391 - - 0 - -3.03%
2009-09-22 0 1.650 0.950 - - - 0 0 - 0.403 0.232 - - - 0 - 0.00%
2009-09-21 0 1.650 1.160 - - - 0 0 - 0.403 0.283 - - - 0 - 0.00%
2009-09-18 0 1.650 1.120 1.650 - - 0 0 - 0.403 0.273 0.403 - - 0 - 0.00%
2009-09-17 0 1.650 1.220 1.900 - - 0 0 - 0.403 0.298 0.464 - - 0 - 0.00%
2009-09-16 0 1.650 1.310 1.900 - - 0 0 - 0.403 0.320 0.464 - - 0 - 0.00%
2009-09-15 0 1.650 - 1.650 - - 0 0 - 0.403 - 0.403 - - 0 - -1.79%
2009-09-14 0 1.680 1.200 1.900 - - 0 0 - 0.410 0.293 0.464 - - 0 - 0.00%
2009-09-11 0 1.680 1.360 1.900 - - 0 0 - 0.410 0.332 0.464 - - 0 - 0.00%
2009-09-10 0 1.680 1.310 1.900 - - 0 0 - 0.410 0.320 0.464 - - 0 - 0.00%
2009-09-09 0 1.680 1.360 1.900 - - 0 0 - 0.410 0.332 0.464 - - 0 - 0.00%
2009-09-08 0 1.680 1.260 1.900 - - 0 0 - 0.410 0.308 0.464 - - 0 - 0.00%
2009-09-07 0 1.680 1.320 1.900 - - 0 0 - 0.410 0.322 0.464 - - 0 - 0.00%
2009-09-04 0 1.680 1.260 1.900 - - 0 0 - 0.410 0.308 0.464 - - 0 - 0.00%
2009-09-03 0 1.680 1.220 1.900 - - 0 0 - 0.410 0.298 0.464 - - 0 - 0.00%
2009-09-02 0 1.680 1.210 1.900 - - 0 0 - 0.410 0.295 0.464 - - 0 - 0.00%
2009-09-01 0 1.680 1.260 1.900 - - 0 0 - 0.410 0.308 0.464 - - 0 - 0.00%
2009-08-31 0 1.680 1.250 1.900 - - 0 0 - 0.410 0.305 0.464 - - 0 - 0.00%
2009-08-28 0 1.680 1.300 1.900 - - 0 0 - 0.410 0.317 0.464 - - 0 - 0.00%
2009-08-27 0 1.680 1.310 1.900 - - 0 0 - 0.410 0.320 0.464 - - 0 - 0.00%
2009-08-26 0 1.680 1.220 1.900 - - 0 0 - 0.410 0.298 0.464 - - 0 - 0.00%
2009-08-25 0 1.680 1.010 1.900 - - 0 0 - 0.410 0.247 0.464 - - 0 - 0.00%
2009-08-24 0 1.680 1.010 1.900 - - 0 0 - 0.410 0.247 0.464 - - 0 - 0.00%
2009-08-21 0 1.680 1.080 1.900 - - 0 0 - 0.410 0.264 0.464 - - 0 - 0.00%
2009-08-20 0 1.680 1.080 1.900 - - 0 0 - 0.410 0.264 0.464 - - 0 - 0.00%
2009-08-19 0 1.680 1.040 1.900 - - 0 0 - 0.410 0.254 0.464 - - 0 - 0.00%
2009-08-18 0 1.680 1.220 1.900 - - 0 0 - 0.410 0.298 0.464 - - 0 - 0.00%
2009-08-17 0 1.680 1.320 1.850 - - 0 0 - 0.410 0.322 0.452 - - 0 - 0.00%
2009-08-14 0 1.680 1.170 1.900 - - 0 0 - 0.410 0.286 0.464 - - 0 - 0.00%
2009-08-13 0 1.680 1.330 1.900 - - 0 0 - 0.410 0.325 0.464 - - 0 - 0.00%
2009-08-12 0 1.680 1.400 1.900 - - 0 0 - 0.410 0.342 0.464 - - 0 - 0.00%
2009-08-11 0 1.680 1.390 1.900 - - 0 0 - 0.410 0.339 0.464 - - 0 - 0.00%
2009-08-10 0 1.680 1.290 1.900 - - 10,000 16,800 1.6800 0.410 0.315 0.464 - - 40,956 0.4102 0.00%
2009-08-07 0 1.680 1.260 1.680 - - 0 0 - 0.410 0.308 0.410 - - 0 - -1.18%
2009-08-06 0 1.700 1.190 1.700 - - 0 0 - 0.415 0.291 0.415 - - 0 - 0.00%
2009-08-05 0 1.700 1.320 1.700 - - 0 0 - 0.415 0.322 0.415 - - 0 - -2.86%
2009-08-04 0 1.750 1.220 1.880 1.750 1.750 8,000 14,000 1.7500 0.427 0.298 0.459 0.427 0.427 32,765 0.4273 0.00%
2009-08-03 0 1.750 0.960 1.750 - - 0 0 - 0.427 0.234 0.427 - - 0 - 0.00%
2009-07-31 0 1.750 0.910 1.880 - - 0 0 - 0.427 0.222 0.459 - - 0 - 0.00%
2009-07-30 0 1.750 0.910 1.860 - - 0 0 - 0.427 0.222 0.454 - - 0 - 0.00%
2009-07-29 0 1.750 0.910 1.860 - - 0 0 - 0.427 0.222 0.454 - - 0 - 0.00%
2009-07-28 0 1.750 1.090 1.750 - - 0 0 - 0.427 0.266 0.427 - - 0 - 0.00%
2009-07-27 0 1.750 0.970 1.750 - - 0 0 - 0.427 0.237 0.427 - - 0 - 0.00%
2009-07-24 0 1.750 1.000 1.860 - - 0 0 - 0.427 0.244 0.454 - - 0 - 0.00%
2009-07-23 0 1.750 1.090 1.750 - - 0 0 - 0.427 0.266 0.427 - - 0 - 0.00%
2009-07-22 0 1.750 0.910 1.750 - - 0 0 - 0.427 0.222 0.427 - - 0 - 0.00%
2009-07-21 0 1.750 1.070 1.750 - - 0 0 - 0.427 0.261 0.427 - - 0 - 0.00%
2009-07-20 0 1.750 1.090 1.750 - - 0 0 - 0.427 0.266 0.427 - - 0 - 0.00%
2009-07-17 0 1.750 1.060 1.750 - - 0 0 - 0.427 0.259 0.427 - - 0 - 0.00%
2009-07-16 0 1.750 0.990 1.750 - - 0 0 - 0.427 0.242 0.427 - - 0 - 0.00%
2009-07-15 0 1.750 1.500 1.750 - - 0 0 - 0.427 0.366 0.427 - - 0 - 0.00%
2009-07-14 0 1.750 1.250 1.880 - - 0 0 - 0.427 0.305 0.459 - - 0 - 0.00%
2009-07-13 0 1.750 1.230 1.900 - - 0 0 - 0.427 0.300 0.464 - - 0 - 0.00%
2009-07-10 0 1.750 1.310 1.750 - - 0 0 - 0.427 0.320 0.427 - - 0 - 0.00%
2009-07-09 0 1.750 1.300 1.880 - - 0 0 - 0.427 0.317 0.459 - - 0 - 0.00%
2009-07-08 0 1.750 1.190 1.880 - - 0 0 - 0.427 0.291 0.459 - - 0 - 0.00%
2009-07-07 0 1.750 1.190 1.880 - - 0 0 - 0.427 0.291 0.459 - - 0 - 0.00%
2009-07-06 0 1.750 1.330 1.750 - - 0 0 - 0.427 0.325 0.427 - - 0 - 0.00%
2009-07-03 0 1.750 1.200 1.750 - - 0 0 - 0.427 0.293 0.427 - - 0 - 0.00%
2009-07-02 0 1.750 1.020 1.750 - - 0 0 - 0.427 0.249 0.427 - - 0 - 0.00%
2009-06-30 0 1.750 0.980 1.840 - - 0 0 - 0.427 0.239 0.449 - - 0 - 0.00%
2009-06-29 0 1.750 1.310 1.750 1.750 1.750 8,000 14,000 1.7500 0.427 0.320 0.427 0.427 0.427 32,765 0.4273 0.00%
2009-06-26 0 1.750 0.990 1.750 - - 0 0 - 0.427 0.242 0.427 - - 0 - 0.00%
2009-06-25 0 1.750 1.160 1.750 - - 0 0 - 0.427 0.283 0.427 - - 0 - 0.00%
2009-06-24 0 1.750 1.040 1.900 - - 0 0 - 0.427 0.254 0.464 - - 0 - 0.00%
2009-06-23 0 1.750 0.960 1.750 - - 0 0 - 0.427 0.234 0.427 - - 0 - 0.00%
2009-06-22 0 1.750 1.130 1.850 - - 0 0 - 0.427 0.276 0.452 - - 0 - 0.00%
2009-06-19 0 1.750 0.910 1.750 - - 0 0 - 0.427 0.222 0.427 - - 0 - 0.00%
2009-06-18 0 1.750 1.090 1.750 - - 0 0 - 0.427 0.266 0.427 - - 0 - 0.00%
2009-06-17 0 1.750 1.090 1.750 - - 0 0 - 0.427 0.266 0.427 - - 0 - 0.00%
2009-06-16 0 1.750 1.120 1.900 - - 0 0 - 0.427 0.273 0.464 - - 0 - 0.00%
2009-06-15 0 1.750 1.150 1.880 - - 0 0 - 0.427 0.281 0.459 - - 0 - 0.00%
2009-06-12 0 1.750 0.810 1.750 - - 0 0 - 0.427 0.198 0.427 - - 0 - 0.00%
2009-06-11 0 1.750 0.860 1.860 - - 0 0 - 0.427 0.210 0.454 - - 0 - 0.00%
2009-06-10 0 1.750 0.420 1.900 - - 0 0 - 0.427 0.103 0.464 - - 0 - 0.00%
2009-06-09 0 1.750 0.800 1.750 - - 0 0 - 0.427 0.195 0.427 - - 0 - 0.00%
2009-06-08 0 1.750 0.810 1.900 - - 0 0 - 0.427 0.198 0.464 - - 0 - 0.00%
2009-06-05 0 1.750 0.850 1.750 - - 0 0 - 0.427 0.208 0.427 - - 0 - 0.00%
2009-06-04 0 1.750 1.050 1.750 - - 0 0 - 0.427 0.256 0.427 - - 0 - 0.00%
2009-06-03 0 1.750 1.280 1.750 - - 0 0 - 0.427 0.313 0.427 - - 0 - 0.00%
2009-06-02 0 1.750 1.010 1.880 - - 2,000 3,760 1.8800 0.427 0.247 0.459 - - 8,191 0.4590 0.00%
2009-06-01 0 1.750 1.010 1.750 - - 0 0 - 0.427 0.247 0.427 - - 0 - 0.00%
2009-05-29 0 1.750 1.010 1.750 - - 0 0 - 0.427 0.247 0.427 - - 0 - 0.00%
2009-05-27 0 1.750 1.010 1.900 - - 0 0 - 0.427 0.247 0.464 - - 0 - 0.00%
2009-05-26 0 1.750 1.550 1.880 - - 0 0 - 0.427 0.378 0.459 - - 0 - 0.00%
2009-05-25 0 1.750 1.550 1.900 - - 0 0 - 0.427 0.378 0.464 - - 0 - 0.00%
2009-05-22 0 1.750 1.010 1.890 - - 0 0 - 0.427 0.247 0.461 - - 0 - 0.00%
2009-05-21 0 1.750 1.190 1.890 - - 0 0 - 0.427 0.291 0.461 - - 0 - 0.00%
2009-05-20 0 1.750 1.230 1.880 - - 0 0 - 0.427 0.300 0.459 - - 0 - 0.00%
2009-05-19 0 1.750 1.190 1.890 - - 0 0 - 0.427 0.291 0.461 - - 0 - 0.00%
2009-05-18 0 1.750 1.270 1.890 - - 0 0 - 0.427 0.310 0.461 - - 0 - 0.00%
2009-05-15 0 1.750 1.190 1.750 - - 0 0 - 0.427 0.291 0.427 - - 0 - -0.57%
2009-05-14 0 1.760 1.130 1.760 - - 0 0 - 0.430 0.276 0.430 - - 0 - -0.34%
2009-05-13 0 1.766 1.130 1.890 - - 0 0 - 0.431 0.276 0.461 - - 0 - 0.00%
2009-05-12 0 1.766 1.140 1.890 - - 0 0 - 0.431 0.278 0.461 - - 0 - 0.00%
2009-05-11 0 1.766 1.100 1.890 - - 0 0 - 0.431 0.269 0.461 - - 0 - 0.00%
2009-05-08 0 1.766 1.040 1.890 - - 0 0 - 0.431 0.254 0.461 - - 0 - 0.00%
2009-05-07 0 1.800 0.970 1.900 - - 0 0 - 0.431 0.232 0.455 - - 0 - 0.00%
2009-05-06 0 1.800 0.890 1.900 - - 0 0 - 0.431 0.213 0.455 - - 0 - 0.00%
2009-05-05 0 1.800 0.850 1.900 1.800 1.900 6,000 11,000 1.8333 0.431 0.204 0.455 0.431 0.455 25,047 0.4392 -5.26%
2009-05-04 0 1.900 0.395 - - - 0 0 - 0.455 0.095 - - - 0 - 0.00%
2009-04-30 0 1.900 0.375 - - - 0 0 - 0.455 0.090 - - - 0 - 0.00%
2009-04-29 0 1.900 0.470 - - - 0 0 - 0.455 0.113 - - - 0 - 0.00%
2009-04-28 0 1.900 0.330 - - - 0 0 - 0.455 0.079 - - - 0 - 0.00%
2009-04-27 0 1.900 0.350 - - - 0 0 - 0.455 0.084 - - - 0 - 0.00%
2009-04-24 0 1.900 0.240 - - - 0 0 - 0.455 0.057 - - - 0 - 0.00%
2009-04-23 0 1.900 0.295 1.900 - - 0 0 - 0.455 0.071 0.455 - - 0 - 0.00%
2009-04-22 0 1.900 0.450 1.900 - - 0 0 - 0.455 0.108 0.455 - - 0 - 0.00%
2009-04-21 0 1.900 0.325 1.900 - - 0 0 - 0.455 0.078 0.455 - - 0 - 0.00%
2009-04-20 0 1.900 0.540 1.900 - - 0 0 - 0.455 0.129 0.455 - - 0 - 0.00%
2009-04-17 0 1.900 0.345 1.900 - - 0 0 - 0.455 0.083 0.455 - - 0 - 0.00%
2009-04-16 0 1.900 0.375 1.900 - - 0 0 - 0.455 0.090 0.455 - - 0 - 0.00%
2009-04-15 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-04-14 0 1.900 0.345 1.900 - - 0 0 - 0.455 0.083 0.455 - - 0 - 0.00%
2009-04-09 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2009-04-08 0 1.900 0.370 1.900 - - 0 0 - 0.455 0.089 0.455 - - 0 - 0.00%
2009-04-07 0 1.900 0.410 1.900 - - 0 0 - 0.455 0.098 0.455 - - 0 - 0.00%
2009-04-06 0 1.900 0.380 1.900 - - 0 0 - 0.455 0.091 0.455 - - 0 - 0.00%
2009-04-03 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-04-02 0 1.900 0.300 1.900 - - 0 0 - 0.455 0.072 0.455 - - 0 - 0.00%
2009-04-01 0 1.900 0.380 1.900 - - 0 0 - 0.455 0.091 0.455 - - 0 - 0.00%
2009-03-31 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-03-30 0 1.900 0.395 1.900 - - 0 0 - 0.455 0.095 0.455 - - 0 - 0.00%
2009-03-27 0 1.900 0.400 1.900 - - 0 0 - 0.455 0.096 0.455 - - 0 - 0.00%
2009-03-26 0 1.900 0.390 1.900 - - 0 0 - 0.455 0.093 0.455 - - 0 - 0.00%
2009-03-25 0 1.900 0.350 1.900 - - 0 0 - 0.455 0.084 0.455 - - 0 - 0.00%
2009-03-24 0 1.900 0.435 1.900 - - 0 0 - 0.455 0.104 0.455 - - 0 - 0.00%
2009-03-23 0 1.900 0.330 1.900 - - 0 0 - 0.455 0.079 0.455 - - 0 - 0.00%
2009-03-20 0 1.900 0.315 - - - 0 0 - 0.455 0.075 - - - 0 - 0.00%
2009-03-19 0 1.900 0.330 1.900 - - 0 0 - 0.455 0.079 0.455 - - 0 - 0.00%
2009-03-18 0 1.900 0.340 1.900 - - 0 0 - 0.455 0.081 0.455 - - 0 - 0.00%
2009-03-17 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-03-16 0 1.900 0.320 1.900 - - 0 0 - 0.455 0.077 0.455 - - 0 - 0.00%
2009-03-13 0 1.900 0.330 1.900 - - 0 0 - 0.455 0.079 0.455 - - 0 - 0.00%
2009-03-12 0 1.900 0.330 1.900 - - 0 0 - 0.455 0.079 0.455 - - 0 - 0.00%
2009-03-11 0 1.900 0.365 1.900 - - 0 0 - 0.455 0.087 0.455 - - 0 - 0.00%
2009-03-10 0 1.900 0.370 1.900 - - 0 0 - 0.455 0.089 0.455 - - 0 - 0.00%
2009-03-09 0 1.900 0.360 1.900 - - 0 0 - 0.455 0.086 0.455 - - 0 - 0.00%
2009-03-06 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-03-05 0 1.900 0.360 1.900 - - 0 0 - 0.455 0.086 0.455 - - 0 - 0.00%
2009-03-04 0 1.900 0.360 1.900 - - 0 0 - 0.455 0.086 0.455 - - 0 - 0.00%
2009-03-03 0 1.900 0.360 1.900 - - 0 0 - 0.455 0.086 0.455 - - 0 - 0.00%
2009-03-02 0 1.900 0.360 1.900 - - 0 0 - 0.455 0.086 0.455 - - 0 - 0.00%
2009-02-27 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-02-26 0 1.900 0.410 1.900 - - 0 0 - 0.455 0.098 0.455 - - 0 - 0.00%
2009-02-25 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-02-24 0 1.900 0.310 - - - 0 0 - 0.455 0.074 - - - 0 - 0.00%
2009-02-23 0 1.900 0.350 1.900 - - 0 0 - 0.455 0.084 0.455 - - 0 - 0.00%
2009-02-20 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-02-19 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2009-02-18 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2009-02-17 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2009-02-16 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2009-02-13 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-02-12 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-02-11 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-02-10 0 1.900 0.455 1.900 - - 0 0 - 0.455 0.109 0.455 - - 0 - 0.00%
2009-02-09 0 1.900 0.465 1.900 - - 0 0 - 0.455 0.111 0.455 - - 0 - 0.00%
2009-02-06 0 1.900 0.490 1.900 - - 0 0 - 0.455 0.117 0.455 - - 0 - 0.00%
2009-02-05 0 1.900 0.480 1.900 - - 0 0 - 0.455 0.115 0.455 - - 0 - 0.00%
2009-02-04 0 1.900 0.430 1.900 - - 0 0 - 0.455 0.103 0.455 - - 0 - 0.00%
2009-02-03 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-02-02 0 1.900 0.520 1.900 - - 0 0 - 0.455 0.125 0.455 - - 0 - 0.00%
2009-01-30 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-01-29 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-01-23 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2009-01-22 0 1.900 0.435 1.900 - - 0 0 - 0.455 0.104 0.455 - - 0 - 0.00%
2009-01-21 0 1.900 0.460 1.900 - - 0 0 - 0.455 0.110 0.455 - - 0 - 0.00%
2009-01-20 0 1.900 0.380 1.900 - - 0 0 - 0.455 0.091 0.455 - - 0 - 0.00%
2009-01-19 0 1.900 0.380 1.900 - - 0 0 - 0.455 0.091 0.455 - - 0 - 0.00%
2009-01-16 0 1.900 0.370 1.900 - - 0 0 - 0.455 0.089 0.455 - - 0 - 0.00%
2009-01-15 0 1.900 0.325 1.900 - - 0 0 - 0.455 0.078 0.455 - - 0 - 0.00%
2009-01-14 0 1.900 0.350 1.900 - - 0 0 - 0.455 0.084 0.455 - - 0 - 0.00%
2009-01-13 0 1.900 0.485 1.900 - - 760,000 1,444,000 1.9000 0.455 0.116 0.455 - - 3,172,567 0.4552 0.00%
2009-01-12 0 1.900 0.425 1.900 - - 0 0 - 0.455 0.102 0.455 - - 0 - 0.00%
2009-01-09 0 1.900 0.400 1.900 - - 0 0 - 0.455 0.096 0.455 - - 0 - 0.00%
2009-01-08 0 1.900 0.350 1.900 - - 0 0 - 0.455 0.084 0.455 - - 0 - 0.00%
2009-01-07 0 1.900 0.450 1.900 - - 0 0 - 0.455 0.108 0.455 - - 0 - 0.00%
2009-01-06 0 1.900 0.440 1.900 - - 0 0 - 0.455 0.105 0.455 - - 0 - 0.00%
2009-01-05 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2009-01-02 0 1.900 0.530 - - - 0 0 - 0.455 0.127 - - - 0 - 0.00%
2008-12-31 0 1.900 0.385 1.900 - - 0 0 - 0.455 0.092 0.455 - - 0 - 0.00%
2008-12-30 0 1.900 0.365 1.950 - - 0 0 - 0.455 0.087 0.467 - - 0 - 0.00%
2008-12-29 0 1.900 0.320 1.950 - - 0 0 - 0.455 0.077 0.467 - - 0 - 0.00%
2008-12-24 0 1.900 0.315 1.950 - - 0 0 - 0.455 0.075 0.467 - - 0 - 0.00%
2008-12-23 0 1.900 0.355 1.900 - - 0 0 - 0.455 0.085 0.455 - - 0 - 0.00%
2008-12-22 0 1.900 0.320 1.950 - - 0 0 - 0.455 0.077 0.467 - - 0 - 0.00%
2008-12-19 0 1.900 0.310 1.900 - - 0 0 - 0.455 0.074 0.455 - - 0 - 0.00%
2008-12-18 0 1.900 0.455 1.900 1.900 1.900 2,000 3,800 1.9000 0.455 0.109 0.455 0.455 0.455 8,349 0.4552 0.00%
2008-12-17 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-12-16 0 1.900 0.330 1.900 - - 0 0 - 0.455 0.079 0.455 - - 0 - 0.00%
2008-12-15 0 1.900 0.405 1.900 - - 0 0 - 0.455 0.097 0.455 - - 0 - 0.00%
2008-12-12 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-12-11 0 1.900 0.425 1.900 - - 0 0 - 0.455 0.102 0.455 - - 0 - 0.00%
2008-12-10 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-12-09 0 1.900 0.315 1.900 - - 0 0 - 0.455 0.075 0.455 - - 0 - 0.00%
2008-12-08 0 1.900 0.345 1.900 - - 0 0 - 0.455 0.083 0.455 - - 0 - 0.00%
2008-12-05 0 1.900 0.420 1.900 - - 0 0 - 0.455 0.101 0.455 - - 0 - 0.00%
2008-12-04 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-12-03 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-12-02 0 1.900 0.395 1.900 - - 0 0 - 0.455 0.095 0.455 - - 0 - 0.00%
2008-12-01 0 1.900 0.305 1.900 - - 0 0 - 0.455 0.073 0.455 - - 0 - 0.00%
2008-11-28 0 1.900 0.305 1.950 - - 0 0 - 0.455 0.073 0.467 - - 0 - 0.00%
2008-11-27 0 1.900 0.485 1.900 - - 0 0 - 0.455 0.116 0.455 - - 0 - 0.00%
2008-11-26 0 1.900 0.420 1.900 - - 0 0 - 0.455 0.101 0.455 - - 0 - -2.56%
2008-11-25 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-24 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-21 0 1.950 0.405 1.950 - - 0 0 - 0.467 0.097 0.467 - - 0 - 0.00%
2008-11-20 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-19 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-18 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-17 0 1.950 0.610 1.950 - - 0 0 - 0.467 0.146 0.467 - - 0 - 0.00%
2008-11-14 0 1.950 0.380 1.950 - - 0 0 - 0.467 0.091 0.467 - - 0 - 0.00%
2008-11-13 0 1.950 0.420 1.950 - - 0 0 - 0.467 0.101 0.467 - - 0 - 0.00%
2008-11-12 0 1.950 0.630 1.950 - - 0 0 - 0.467 0.151 0.467 - - 0 - 0.00%
2008-11-11 0 1.950 0.450 1.950 - - 0 0 - 0.467 0.108 0.467 - - 0 - 0.00%
2008-11-10 0 1.950 0.405 1.950 - - 0 0 - 0.467 0.097 0.467 - - 0 - 0.00%
2008-11-07 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-06 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-05 0 1.950 0.610 1.950 - - 0 0 - 0.467 0.146 0.467 - - 0 - 0.00%
2008-11-04 0 1.950 0.305 1.950 - - 0 0 - 0.467 0.073 0.467 - - 0 - 0.00%
2008-11-03 0 1.950 0.610 - - - 0 0 - 0.467 0.146 - - - 0 - 0.00%
2008-10-31 0 1.950 0.610 1.950 - - 0 0 - 0.467 0.146 0.467 - - 0 - 0.00%
2008-10-30 0 1.950 0.440 1.950 - - 0 0 - 0.467 0.105 0.467 - - 0 - 0.00%
2008-10-29 0 1.950 0.500 1.950 - - 0 0 - 0.467 0.120 0.467 - - 0 - 0.00%
2008-10-28 0 1.950 0.690 1.950 - - 0 0 - 0.467 0.165 0.467 - - 0 - 0.00%
2008-10-27 0 1.950 0.730 1.950 - - 0 0 - 0.467 0.175 0.467 - - 0 - 0.00%
2008-10-24 0 1.950 0.710 1.950 - - 0 0 - 0.467 0.170 0.467 - - 0 - 0.00%
2008-10-23 0 1.950 0.960 1.950 - - 0 0 - 0.467 0.230 0.467 - - 0 - 0.00%
2008-10-22 0 1.950 0.910 1.950 - - 0 0 - 0.467 0.218 0.467 - - 0 - 0.00%
2008-10-21 0 1.950 0.910 1.950 - - 0 0 - 0.467 0.218 0.467 - - 0 - 0.00%
2008-10-20 0 1.950 0.840 1.950 - - 0 0 - 0.467 0.201 0.467 - - 0 - 0.00%
2008-10-17 0 1.950 0.930 1.950 - - 0 0 - 0.467 0.223 0.467 - - 0 - 0.00%
2008-10-16 0 1.950 1.010 1.950 - - 0 0 - 0.467 0.242 0.467 - - 0 - 0.00%
2008-10-15 0 1.950 0.990 1.950 - - 0 0 - 0.467 0.237 0.467 - - 0 - 0.00%
2008-10-14 0 1.950 1.100 1.950 - - 0 0 - 0.467 0.264 0.467 - - 0 - 0.00%
2008-10-13 0 1.950 0.910 - - - 0 0 - 0.467 0.218 - - - 0 - 0.00%
2008-10-10 0 1.950 0.960 1.950 - - 0 0 - 0.467 0.230 0.467 - - 0 - 0.00%
2008-10-09 0 1.950 0.980 1.950 - - 0 0 - 0.467 0.235 0.467 - - 0 - 0.00%
2008-10-08 0 1.950 0.610 1.950 - - 0 0 - 0.467 0.146 0.467 - - 0 - 0.00%
2008-10-06 0 1.950 0.940 1.950 - - 0 0 - 0.467 0.225 0.467 - - 0 - 0.00%
2008-10-03 0 1.950 0.960 1.950 - - 0 0 - 0.467 0.230 0.467 - - 0 - 0.00%
2008-10-02 0 1.950 1.080 1.950 - - 0 0 - 0.467 0.259 0.467 - - 0 - 0.00%
2008-09-30 0 1.950 1.000 1.950 - - 0 0 - 0.467 0.240 0.467 - - 0 - 0.00%
2008-09-29 0 1.950 0.850 1.950 - - 0 0 - 0.467 0.204 0.467 - - 0 - 0.00%
2008-09-26 0 1.950 0.900 1.950 - - 0 0 - 0.467 0.216 0.467 - - 0 - 0.00%
2008-09-25 0 1.950 0.960 1.950 - - 0 0 - 0.467 0.230 0.467 - - 0 - 0.00%
2008-09-24 0 1.950 0.950 1.950 - - 0 0 - 0.467 0.228 0.467 - - 0 - 0.00%
2008-09-23 0 1.950 1.010 - - - 0 0 - 0.467 0.242 - - - 0 - 0.00%
2008-09-22 0 1.950 0.660 1.950 - - 0 0 - 0.467 0.158 0.467 - - 0 - 0.00%
2008-09-19 0 1.950 0.910 1.950 - - 0 0 - 0.467 0.218 0.467 - - 0 - 0.00%
2008-09-18 0 1.950 0.810 1.950 - - 0 0 - 0.467 0.194 0.467 - - 0 - 0.00%
2008-09-17 0 1.950 1.290 1.950 - - 0 0 - 0.467 0.309 0.467 - - 0 - 0.00%
2008-09-16 0 1.950 1.160 1.950 - - 0 0 - 0.467 0.278 0.467 - - 0 - 0.00%
2008-09-12 0 1.950 1.160 1.950 - - 0 0 - 0.467 0.278 0.467 - - 0 - 0.00%
2008-09-11 0 1.950 1.110 1.950 - - 0 0 - 0.467 0.266 0.467 - - 0 - 0.00%
2008-09-10 0 1.950 1.760 1.950 - - 0 0 - 0.467 0.422 0.467 - - 0 - 0.00%
2008-09-09 0 1.950 1.760 1.950 - - 0 0 - 0.467 0.422 0.467 - - 0 - 0.00%
2008-09-08 0 1.950 1.390 1.950 - - 0 0 - 0.467 0.333 0.467 - - 0 - -2.01%
2008-09-05 0 1.990 1.800 1.990 - - 2,000 3,600 1.8000 0.477 0.431 0.477 - - 8,349 0.4312 0.00%
2008-09-04 0 1.990 1.800 1.990 - - 0 0 - 0.477 0.431 0.477 - - 0 - 0.00%
2008-09-03 0 1.990 1.800 2.000 - - 0 0 - 0.477 0.431 0.479 - - 0 - 0.00%
2008-09-02 0 1.990 1.800 1.990 - - 0 0 - 0.477 0.431 0.477 - - 0 - 0.00%
2008-09-01 0 1.990 1.800 2.000 - - 0 0 - 0.477 0.431 0.479 - - 0 - 0.00%
2008-08-29 0 1.990 1.900 1.990 - - 0 0 - 0.477 0.455 0.477 - - 0 - 0.00%
2008-08-28 0 1.990 1.220 2.000 - - 0 0 - 0.477 0.292 0.479 - - 0 - 0.00%
2008-08-27 0 1.990 1.150 1.990 - - 0 0 - 0.477 0.275 0.477 - - 0 - 0.00%
2008-08-26 0 1.990 1.160 1.990 - - 0 0 - 0.477 0.278 0.477 - - 0 - -0.50%
2008-08-25 0 2.000 1.110 2.000 - - 0 0 - 0.479 0.266 0.479 - - 0 - 0.00%
2008-08-21 0 2.000 1.900 2.000 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2008-08-20 0 2.000 1.900 2.000 1.900 2.000 12,000 23,000 1.9167 0.479 0.455 0.479 0.455 0.479 50,093 0.4591 0.00%
2008-08-19 0 2.000 1.110 2.000 - - 0 0 - 0.479 0.266 0.479 - - 0 - 0.00%
2008-08-18 0 2.000 1.070 2.000 - - 0 0 - 0.479 0.256 0.479 - - 0 - 0.00%
2008-08-15 0 2.000 1.210 2.000 2.050 2.050 2,000 4,100 2.0500 0.479 0.290 0.479 0.491 0.491 8,349 0.4911 0.00%
2008-08-14 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-08-13 0 2.000 1.110 2.000 - - 0 0 - 0.479 0.266 0.479 - - 0 - 0.00%
2008-08-12 0 2.000 1.260 2.000 - - 0 0 - 0.479 0.302 0.479 - - 0 - 0.00%
2008-08-11 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-08-08 0 2.000 1.900 2.050 - - 0 0 - 0.479 0.455 0.491 - - 0 - 0.00%
2008-08-07 0 2.000 2.000 2.050 - - 0 0 - 0.479 0.479 0.491 - - 0 - 0.50%
2008-08-05 0 1.990 1.990 2.050 - - 0 0 - 0.477 0.477 0.491 - - 0 - 0.00%
2008-08-04 0 1.990 1.000 2.050 - - 0 0 - 0.477 0.240 0.491 - - 0 - 0.00%
2008-08-01 0 1.990 1.000 2.000 - - 0 0 - 0.477 0.240 0.479 - - 0 - 0.00%
2008-07-31 0 1.990 1.000 2.050 - - 0 0 - 0.477 0.240 0.491 - - 0 - 0.00%
2008-07-30 0 1.990 1.000 1.990 1.990 2.000 48,000 95,900 1.9979 0.477 0.240 0.477 0.477 0.479 200,373 0.4786 -0.50%
2008-07-29 0 2.000 1.000 2.000 2.010 2.010 2,000 4,020 2.0100 0.479 0.240 0.479 0.482 0.482 8,349 0.4815 -2.44%
2008-07-28 0 2.050 1.000 2.050 - - 0 0 - 0.491 0.240 0.491 - - 0 - 0.00%
2008-07-25 0 2.050 2.000 2.050 - - 0 0 - 0.491 0.479 0.491 - - 0 - 0.00%
2008-07-24 0 2.050 1.000 2.100 - - 0 0 - 0.491 0.240 0.503 - - 0 - 0.00%
2008-07-23 0 2.050 1.000 2.050 2.050 2.050 20,000 41,000 2.0500 0.491 0.240 0.491 0.491 0.491 83,489 0.4911 2.50%
2008-07-22 0 2.000 1.000 2.100 2.000 2.000 60,000 120,000 2.0000 0.479 0.240 0.503 0.479 0.479 250,466 0.4791 0.00%
2008-07-21 0 2.000 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
2008-07-18 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-17 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-16 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-15 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-14 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-11 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-10 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-09 0 2.000 1.540 2.000 2.000 2.000 34,000 68,000 2.0000 0.479 0.369 0.479 0.479 0.479 141,931 0.4791 0.00%
2008-07-08 0 2.000 1.400 2.000 - - 4,000 8,000 2.0000 0.479 0.335 0.479 - - 16,698 0.4791 0.00%
2008-07-07 0 2.000 1.000 2.000 2.000 2.000 62,000 124,000 2.0000 0.479 0.240 0.479 0.479 0.479 258,815 0.4791 0.00%
2008-07-04 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-03 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-07-02 0 2.000 1.810 2.000 2.000 2.000 16,000 32,000 2.0000 0.479 0.434 0.479 0.479 0.479 66,791 0.4791 0.00%
2008-06-30 0 2.000 1.000 2.000 - - 0 0 - 0.479 0.240 0.479 - - 0 - 0.00%
2008-06-27 0 2.000 1.010 2.100 - - 0 0 - 0.479 0.242 0.503 - - 0 - 0.00%
2008-06-26 0 2.000 1.500 2.100 - - 0 0 - 0.479 0.359 0.503 - - 0 - 0.00%
2008-06-25 0 2.000 - 2.100 - - 0 0 - 0.479 - 0.503 - - 0 - 0.00%
2008-06-24 0 2.000 1.000 2.100 - - 0 0 - 0.479 0.240 0.503 - - 0 - 0.00%
2008-06-23 0 2.000 1.010 2.000 - - 0 0 - 0.479 0.242 0.479 - - 0 - 0.00%
2008-06-20 0 2.000 1.700 2.000 - - 0 0 - 0.479 0.407 0.479 - - 0 - 0.00%
2008-06-19 0 2.000 1.700 2.100 - - 0 0 - 0.479 0.407 0.503 - - 0 - 0.00%
2008-06-18 0 2.000 1.700 2.000 2.000 2.000 18,000 36,000 2.0000 0.479 0.407 0.479 0.479 0.479 75,140 0.4791 0.00%
2008-06-17 0 2.000 1.700 2.000 - - 0 0 - 0.479 0.407 0.479 - - 0 - 0.00%
2008-06-16 0 2.000 1.900 2.000 - - 0 0 - 0.479 0.455 0.479 - - 0 - 0.00%
2008-06-13 0 2.000 1.700 2.100 - - 0 0 - 0.479 0.407 0.503 - - 0 - 0.00%
2008-06-12 0 2.000 1.700 - - - 0 0 - 0.479 0.407 - - - 0 - 0.00%
2008-06-11 0 2.000 1.900 - - - 0 0 - 0.479 0.455 - - - 0 - 0.00%
2008-06-10 0 2.000 1.900 - 2.000 2.000 24,000 48,000 2.0000 0.479 0.455 - 0.479 0.479 100,186 0.4791 -4.76%
2008-06-06 0 2.100 1.700 - - - 0 0 - 0.503 0.407 - - - 0 - 0.00%
2008-06-05 0 2.100 1.700 2.100 - - 0 0 - 0.503 0.407 0.503 - - 0 - 0.00%
2008-06-04 0 2.100 1.700 2.100 2.100 2.100 8,000 16,800 2.1000 0.503 0.407 0.503 0.503 0.503 33,395 0.5031 5.00%
2008-06-03 0 2.000 1.700 - 2.000 2.000 50,000 100,000 2.0000 0.479 0.407 - 0.479 0.479 208,722 0.4791 0.00%
2008-06-02 0 2.000 1.700 - - - 0 0 - 0.479 0.407 - - - 0 - 0.00%
2008-05-30 0 2.000 1.700 - - - 0 0 - 0.479 0.407 - - - 0 - 0.00%
2008-05-29 0 2.000 1.700 - - - 0 0 - 0.479 0.407 - - - 0 - 0.00%
2008-05-28 0 2.000 1.700 2.000 - - 0 0 - 0.479 0.407 0.479 - - 0 - -4.76%
2008-05-27 0 2.100 1.700 - - - 0 0 - 0.503 0.407 - - - 0 - 0.00%
2008-05-26 0 2.100 1.900 - - - 0 0 - 0.503 0.455 - - - 0 - 0.00%
2008-05-23 0 2.100 2.100 - - - 8,000 16,800 2.1000 0.503 0.503 - - - 33,395 0.5031 0.00%
2008-05-22 0 2.100 1.760 2.100 - - 0 0 - 0.503 0.422 0.503 - - 0 - 0.00%
2008-05-21 0 2.100 1.780 2.100 - - 0 0 - 0.503 0.426 0.503 - - 0 - 0.00%
2008-05-20 0 2.100 1.690 2.100 2.100 2.100 158,000 331,800 2.1000 0.503 0.405 0.503 0.503 0.503 659,560 0.5031 0.00%
2008-05-19 0 2.100 1.730 - - - 0 0 - 0.503 0.414 - - - 0 - 0.00%
2008-05-16 0 2.100 1.660 2.100 - - 0 0 - 0.503 0.398 0.503 - - 0 - 0.00%
2008-05-15 0 2.100 1.800 2.100 2.000 2.100 58,000 117,600 2.0276 0.503 0.431 0.503 0.479 0.503 242,117 0.4857 5.00%
2008-05-14 0 2.000 1.800 - - - 0 0 - 0.479 0.431 - - - 0 - 0.00%
2008-05-13 0 2.000 1.800 - 2.000 2.000 18,000 36,000 2.0000 0.479 0.431 - 0.479 0.479 75,140 0.4791 0.00%
2008-05-09 0 2.000 1.600 - - - 140,000 280,000 2.0000 0.479 0.383 - - - 584,420 0.4791 0.00%
2008-05-08 0 2.000 2.000 - 2.000 2.000 14,000 28,000 2.0000 0.479 0.479 - 0.479 0.479 58,442 0.4791 0.00%
2008-05-07 0 2.000 2.000 2.100 2.000 2.000 26,000 52,000 2.0000 0.479 0.479 0.503 0.479 0.479 108,535 0.4791 0.00%
2008-05-06 0 2.000 1.810 - - - 0 0 - 0.479 0.434 - - - 0 - 0.00%
2008-05-05 0 2.000 1.800 - - - 0 0 - 0.479 0.431 - - - 0 - 0.00%
2008-05-02 0 2.000 1.800 2.000 2.000 2.000 2,000 4,000 2.0000 0.479 0.431 0.479 0.479 0.479 8,349 0.4791 3.24%
2008-04-30 0 2.000 1.800 - - - 0 0 - 0.464 0.418 - - - 0 - 0.00%
2008-04-29 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 0.464 0.464 0.487 0.464 0.464 8,619 0.4641 0.00%
2008-04-28 0 2.000 2.000 - 2.000 2.000 4,000 8,000 2.0000 0.464 0.464 - 0.464 0.464 17,238 0.4641 -4.76%
2008-04-25 0 2.100 1.660 - - - 0 0 - 0.487 0.385 - - - 0 - 0.00%
2008-04-24 0 2.100 1.630 2.100 - - 0 0 - 0.487 0.378 0.487 - - 0 - 0.00%
2008-04-23 0 2.100 1.660 - - - 0 0 - 0.487 0.385 - - - 0 - 0.00%
2008-04-22 0 2.100 1.640 2.150 - - 0 0 - 0.487 0.381 0.499 - - 0 - 0.00%
2008-04-21 0 2.100 1.610 2.150 2.100 2.100 98,000 205,800 2.1000 0.487 0.374 0.499 0.487 0.487 422,342 0.4873 0.00%
2008-04-18 0 2.100 1.900 2.100 2.000 2.100 18,000 36,600 2.0333 0.487 0.441 0.487 0.464 0.487 77,573 0.4718 5.00%
2008-04-17 0 2.000 1.800 2.000 2.000 2.000 10,000 20,000 2.0000 0.464 0.418 0.464 0.464 0.464 43,096 0.4641 0.00%
2008-04-16 0 2.000 2.000 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2008-04-15 0 2.000 2.000 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2008-04-14 0 2.000 2.000 - 2.000 2.000 4,000 8,000 2.0000 0.464 0.464 - 0.464 0.464 17,238 0.4641 -4.76%
2008-04-11 0 2.100 1.900 2.300 - - 0 0 - 0.487 0.441 0.534 - - 0 - 0.00%
2008-04-10 0 2.100 1.600 - - - 0 0 - 0.487 0.371 - - - 0 - 0.00%
2008-04-09 0 2.100 1.600 - - - 0 0 - 0.487 0.371 - - - 0 - 0.00%
2008-04-08 0 2.100 2.000 - - - 0 0 - 0.487 0.464 - - - 0 - 0.00%
2008-04-07 0 2.100 2.000 2.100 - - 0 0 - 0.487 0.464 0.487 - - 0 - 0.00%
2008-04-03 0 2.100 2.050 2.100 2.100 2.100 26,000 54,600 2.1000 0.487 0.476 0.487 0.487 0.487 112,050 0.4873 2.44%
2008-04-02 0 2.050 2.050 2.200 - - 0 0 - 0.476 0.476 0.510 - - 0 - 2.50%
2008-04-01 0 2.000 2.000 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2008-03-31 0 2.000 1.800 - - - 0 0 - 0.464 0.418 - - - 0 - 0.00%
2008-03-28 0 2.000 2.000 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2008-03-27 0 2.000 2.000 2.200 - - 0 0 - 0.464 0.464 0.510 - - 0 - 5.26%
2008-03-26 0 1.900 1.900 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
2008-03-25 0 1.900 1.900 2.100 1.900 1.900 12,000 22,800 1.9000 0.441 0.441 0.487 0.441 0.441 51,715 0.4409 0.00%
2008-03-20 0 1.900 1.850 2.100 - - 0 0 - 0.441 0.429 0.487 - - 0 - 0.00%
2008-03-19 0 1.900 1.100 2.100 - - 0 0 - 0.441 0.255 0.487 - - 0 - 0.00%
2008-03-18 0 1.900 1.050 - - - 0 0 - 0.441 0.244 - - - 0 - 0.00%
2008-03-17 0 1.900 1.080 - - - 0 0 - 0.441 0.251 - - - 0 - 0.00%
2008-03-14 0 1.900 1.180 2.100 - - 0 0 - 0.441 0.274 0.487 - - 0 - 0.00%
2008-03-13 0 1.900 1.010 2.000 1.900 1.900 20,000 38,000 1.9000 0.441 0.234 0.464 0.441 0.441 86,192 0.4409 -5.00%
2008-03-12 0 2.000 1.190 2.000 - - 0 0 - 0.464 0.276 0.464 - - 0 - 0.00%
2008-03-11 0 2.000 1.900 2.190 - - 0 0 - 0.464 0.441 0.508 - - 0 - 0.00%
2008-03-10 0 2.000 1.100 2.190 - - 0 0 - 0.464 0.255 0.508 - - 0 - 0.00%
2008-03-07 0 2.000 1.000 2.000 2.000 2.000 188,000 376,000 2.0000 0.464 0.232 0.464 0.464 0.464 810,207 0.4641 0.00%
2008-03-06 0 2.000 1.100 2.190 - - 0 0 - 0.464 0.255 0.508 - - 0 - 0.00%
2008-03-05 0 2.000 1.180 2.180 - - 0 0 - 0.464 0.274 0.506 - - 0 - 0.00%
2008-03-04 0 2.000 1.130 - - - 0 0 - 0.464 0.262 - - - 0 - 0.00%
2008-03-03 0 2.000 1.140 2.000 - - 0 0 - 0.464 0.265 0.464 - - 0 - 0.00%
2008-02-29 0 2.000 1.130 2.200 - - 0 0 - 0.464 0.262 0.510 - - 0 - 0.00%
2008-02-28 0 2.000 1.060 2.000 2.000 2.000 50,000 100,000 2.0000 0.464 0.246 0.464 0.464 0.464 215,481 0.4641 0.00%
2008-02-27 0 2.000 2.000 2.200 - - 28,000 56,000 2.0000 0.464 0.464 0.510 - - 120,669 0.4641 0.00%
2008-02-26 0 2.000 1.200 - - - 0 0 - 0.464 0.278 - - - 0 - 0.00%
2008-02-25 0 2.000 1.220 - - - 0 0 - 0.464 0.283 - - - 0 - 0.00%
2008-02-22 0 2.000 1.160 2.000 - - 0 0 - 0.464 0.269 0.464 - - 0 - 0.00%
2008-02-21 0 2.000 1.160 - - - 0 0 - 0.464 0.269 - - - 0 - 0.00%
2008-02-20 0 2.000 1.160 - - - 0 0 - 0.464 0.269 - - - 0 - 0.00%
2008-02-19 0 2.000 1.180 - - - 0 0 - 0.464 0.274 - - - 0 - 0.00%
2008-02-18 0 2.000 1.180 2.000 - - 0 0 - 0.464 0.274 0.464 - - 0 - 0.00%
2008-02-15 0 2.000 1.200 - - - 0 0 - 0.464 0.278 - - - 0 - 0.00%
2008-02-14 0 2.000 1.240 2.000 - - 0 0 - 0.464 0.288 0.464 - - 0 - 0.00%
2008-02-13 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-02-12 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-02-11 0 2.000 1.000 - - - 0 0 - 0.464 0.232 - - - 0 - 0.00%
2008-02-06 0 2.000 1.000 - - - 0 0 - 0.464 0.232 - - - 0 - 0.00%
2008-02-05 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-02-04 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-02-01 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-01-31 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-01-30 0 2.000 1.510 2.000 - - 0 0 - 0.464 0.350 0.464 - - 0 - 0.00%
2008-01-29 0 2.000 1.510 2.000 2.000 2.000 4,000 8,000 2.0000 0.464 0.350 0.464 0.464 0.464 17,238 0.4641 0.00%
2008-01-28 0 2.000 1.500 - - - 0 0 - 0.464 0.348 - - - 0 - 0.00%
2008-01-25 0 2.000 1.510 2.000 2.000 2.000 18,000 36,000 2.0000 0.464 0.350 0.464 0.464 0.464 77,573 0.4641 0.00%
2008-01-24 0 2.000 1.500 2.000 2.000 2.000 18,000 36,000 2.0000 0.464 0.348 0.464 0.464 0.464 77,573 0.4641 0.00%
2008-01-23 0 2.000 1.500 2.000 2.000 2.000 22,000 44,000 2.0000 0.464 0.348 0.464 0.464 0.464 94,812 0.4641 0.00%
2008-01-22 0 2.000 1.980 2.000 - - 340,000 680,000 2.0000 0.464 0.459 0.464 - - 1,465,269 0.4641 0.00%
2008-01-21 0 2.000 1.980 - - - 0 0 - 0.464 0.459 - - - 0 - 0.00%
2008-01-18 0 2.000 1.620 2.000 2.000 2.000 280,000 560,000 2.0000 0.464 0.376 0.464 0.464 0.464 1,206,692 0.4641 0.00%
2008-01-17 0 2.000 1.800 2.000 - - 0 0 - 0.464 0.418 0.464 - - 0 - 0.00%
2008-01-16 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-01-15 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-01-14 0 2.000 1.000 - - - 0 0 - 0.464 0.232 - - - 0 - 0.00%
2008-01-11 0 2.000 1.000 2.000 2.000 2.000 42,000 84,000 2.0000 0.464 0.232 0.464 0.464 0.464 181,004 0.4641 0.00%
2008-01-10 0 2.000 1.000 2.000 2.000 2.000 220,000 440,000 2.0000 0.464 0.232 0.464 0.464 0.464 948,115 0.4641 0.00%
2008-01-09 0 2.000 2.000 2.150 2.000 2.000 262,000 524,000 2.0000 0.464 0.464 0.499 0.464 0.464 1,129,119 0.4641 -6.98%
2008-01-08 0 2.150 2.000 - 2.150 2.150 20,000 43,000 2.1500 0.499 0.464 - 0.499 0.499 86,192 0.4989 10.26%
2008-01-07 0 1.950 1.950 2.000 - - 4,000 7,600 1.9000 0.452 0.452 0.464 - - 17,238 0.4409 2.09%
2008-01-04 0 1.910 1.910 - - - 0 0 - 0.443 0.443 - - - 0 - 3.24%
2008-01-03 0 1.850 1.850 - - - 0 0 - 0.429 0.429 - - - 0 - 2.78%
2008-01-02 0 1.800 1.800 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2007-12-31 0 1.800 1.800 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2007-12-28 0 1.800 1.800 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2007-12-27 0 1.800 1.780 - - - 0 0 - 0.418 0.413 - - - 0 - 0.00%
2007-12-24 0 1.800 1.780 - - - 0 0 - 0.418 0.413 - - - 0 - 0.00%
2007-12-21 0 1.800 1.780 - - - 0 0 - 0.418 0.413 - - - 0 - 0.00%
2007-12-20 0 1.800 1.780 - - - 0 0 - 0.418 0.413 - - - 0 - 0.00%
2007-12-19 0 1.800 1.630 2.000 - - 0 0 - 0.418 0.378 0.464 - - 0 - 0.00%
2007-12-18 0 1.800 1.620 2.000 - - 0 0 - 0.418 0.376 0.464 - - 0 - 0.00%
2007-12-17 0 1.800 1.630 1.900 - - 0 0 - 0.418 0.378 0.441 - - 0 - 0.00%
2007-12-14 0 1.800 1.620 1.900 - - 0 0 - 0.418 0.376 0.441 - - 0 - 0.00%
2007-12-13 0 1.800 1.630 1.900 - - 0 0 - 0.418 0.378 0.441 - - 0 - 0.00%
2007-12-12 0 1.800 1.620 1.900 - - 0 0 - 0.418 0.376 0.441 - - 0 - 0.00%
2007-12-11 0 1.800 1.200 2.000 - - 0 0 - 0.418 0.278 0.464 - - 0 - 0.00%
2007-12-10 0 1.800 1.800 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2007-12-07 0 1.800 1.800 2.000 - - 0 0 - 0.418 0.418 0.464 - - 0 - 0.00%
2007-12-06 0 1.800 1.800 2.000 1.750 1.750 4,000 7,000 1.7500 0.418 0.418 0.464 0.406 0.406 17,238 0.4061 0.00%
2007-12-05 0 1.800 1.630 1.800 - - 0 0 - 0.418 0.378 0.418 - - 0 - 0.00%
2007-12-04 0 1.800 1.620 1.800 - - 0 0 - 0.418 0.376 0.418 - - 0 - -0.55%
2007-12-03 0 1.810 1.610 2.000 - - 4,000 7,600 1.9000 0.420 0.374 0.464 - - 17,238 0.4409 0.00%
2007-11-30 0 1.810 1.620 2.000 - - 0 0 - 0.420 0.376 0.464 - - 0 - 0.00%
2007-11-29 0 1.810 1.630 2.000 - - 0 0 - 0.420 0.378 0.464 - - 0 - 0.00%
2007-11-28 0 1.810 1.620 2.000 - - 0 0 - 0.420 0.376 0.464 - - 0 - 0.00%
2007-11-27 0 1.810 1.630 2.000 - - 0 0 - 0.420 0.378 0.464 - - 0 - 0.00%
2007-11-26 0 1.810 1.400 2.000 - - 0 0 - 0.420 0.325 0.464 - - 0 - 0.00%
2007-11-23 0 1.810 1.000 2.000 - - 50,000 100,000 2.0000 0.420 0.232 0.464 - - 215,481 0.4641 0.00%
2007-11-22 0 1.810 1.000 1.810 1.810 1.810 10,000 18,100 1.8100 0.420 0.232 0.420 0.420 0.420 43,096 0.4200 -9.50%
2007-11-21 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2007-11-20 0 2.000 1.810 2.000 - - 0 0 - 0.464 0.420 0.464 - - 0 - 0.00%
2007-11-19 0 2.000 1.000 2.000 - - 250,000 500,000 2.0000 0.464 0.232 0.464 - - 1,077,403 0.4641 0.00%
2007-11-16 0 2.000 1.820 2.000 - - 0 0 - 0.464 0.422 0.464 - - 0 - 0.00%
2007-11-15 0 2.000 1.810 2.000 - - 0 0 - 0.464 0.420 0.464 - - 0 - 0.00%
2007-11-14 0 2.000 1.820 2.000 - - 22,000 44,000 2.0000 0.464 0.422 0.464 - - 94,812 0.4641 0.00%
2007-11-13 0 2.000 1.810 2.000 - - 0 0 - 0.464 0.420 0.464 - - 0 - 0.00%
2007-11-12 0 2.000 1.000 2.050 - - 50,000 100,000 2.0000 0.464 0.232 0.476 - - 215,481 0.4641 0.00%
2007-11-09 0 2.000 2.000 2.050 - - 56,000 114,800 2.0500 0.464 0.464 0.476 - - 241,338 0.4757 0.00%
2007-11-08 0 2.000 1.000 2.100 - - 0 0 - 0.464 0.232 0.487 - - 0 - 0.00%
2007-11-07 0 2.000 2.000 2.100 2.000 2.000 32,000 64,500 2.0156 0.464 0.464 0.487 0.464 0.464 137,908 0.4677 0.00%
2007-11-06 0 2.000 2.000 2.050 - - 0 0 - 0.464 0.464 0.476 - - 0 - 0.00%
2007-11-05 0 2.000 2.000 2.120 2.000 2.000 10,000 20,000 2.0000 0.464 0.464 0.492 0.464 0.464 43,096 0.4641 0.00%
2007-11-02 0 2.000 2.000 2.050 2.000 2.000 74,000 150,500 2.0338 0.464 0.464 0.476 0.464 0.464 318,911 0.4719 0.00%
2007-11-01 0 2.000 2.000 2.100 - - 0 0 - 0.464 0.464 0.487 - - 0 - 0.00%
2007-10-31 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 0.464 0.464 0.487 0.464 0.464 8,619 0.4641 -4.76%
2007-10-30 0 2.100 2.000 2.100 - - 0 0 - 0.487 0.464 0.487 - - 0 - 0.00%
2007-10-29 0 2.100 - 2.100 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2007-10-26 0 2.100 2.000 2.100 2.100 2.100 6,000 12,600 2.1000 0.487 0.464 0.487 0.487 0.487 25,858 0.4873 2.44%
2007-10-25 0 2.050 2.000 2.100 2.050 2.050 10,000 20,500 2.0500 0.476 0.464 0.487 0.476 0.476 43,096 0.4757 -2.38%
2007-10-24 0 2.100 - 2.100 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2007-10-23 0 2.100 1.920 2.100 - - 0 0 - 0.487 0.446 0.487 - - 0 - 0.00%
2007-10-22 0 2.100 2.000 2.100 - - 0 0 - 0.487 0.464 0.487 - - 0 - 0.00%
2007-10-18 0 2.100 2.000 2.100 - - 0 0 - 0.487 0.464 0.487 - - 0 - 0.00%
2007-10-17 0 2.100 2.000 2.100 - - 0 0 - 0.487 0.464 0.487 - - 0 - 0.00%
2007-10-16 0 2.100 1.900 2.100 2.100 2.150 10,000 21,200 2.1200 0.487 0.441 0.487 0.487 0.499 43,096 0.4919 5.00%
2007-10-15 0 2.000 1.850 2.000 - - 0 0 - 0.464 0.429 0.464 - - 0 - 0.00%
2007-10-12 0 2.000 1.830 2.000 - - 0 0 - 0.464 0.425 0.464 - - 0 - 0.00%
2007-10-11 0 2.000 2.000 2.100 - - 100,000 200,000 2.0000 0.464 0.464 0.487 - - 430,961 0.4641 0.00%
2007-10-10 0 2.000 1.950 2.100 - - 0 0 - 0.464 0.452 0.487 - - 0 - 0.00%
2007-10-09 0 2.000 2.000 2.100 2.000 2.000 98,000 196,000 2.0000 0.464 0.464 0.487 0.464 0.464 422,342 0.4641 0.00%
2007-10-08 0 2.000 2.000 - - - 10,000 20,000 2.0000 0.464 0.464 - - - 43,096 0.4641 0.00%
2007-10-05 0 2.000 1.990 2.100 - - 0 0 - 0.464 0.462 0.487 - - 0 - 0.00%
2007-10-04 0 2.000 1.990 2.100 - - 0 0 - 0.464 0.462 0.487 - - 0 - 0.00%
2007-10-03 0 2.000 1.990 2.100 - - 10,000 19,900 1.9900 0.464 0.462 0.487 - - 43,096 0.4618 0.00%
2007-10-02 0 2.000 2.000 2.090 2.000 2.020 130,000 260,120 2.0009 0.464 0.464 0.485 0.464 0.469 560,250 0.4643 -4.76%
2007-09-28 0 2.100 2.050 2.100 2.150 2.150 30,000 64,500 2.1500 0.487 0.476 0.487 0.499 0.499 129,288 0.4989 -2.33%
2007-09-27 0 2.150 2.050 2.150 - - 2,000 4,300 2.1500 0.499 0.476 0.499 - - 8,619 0.4989 0.00%
2007-09-25 0 2.150 2.010 2.150 - - 0 0 - 0.499 0.466 0.499 - - 0 - 0.00%
2007-09-24 0 2.150 2.000 2.150 - - 0 0 - 0.499 0.464 0.499 - - 0 - 0.00%
2007-09-21 0 2.150 1.000 2.150 - - 0 0 - 0.499 0.232 0.499 - - 0 - 0.00%
2007-09-20 0 2.150 1.000 2.150 2.150 2.150 2,000 4,300 2.1500 0.499 0.232 0.499 0.499 0.499 8,619 0.4989 0.00%
2007-09-19 0 2.150 1.000 2.150 - - 0 0 - 0.499 0.232 0.499 - - 0 - 0.00%
2007-09-18 0 2.150 1.000 2.150 - - 0 0 - 0.499 0.232 0.499 - - 0 - 0.00%
2007-09-17 0 2.150 2.020 2.200 - - 0 0 - 0.499 0.469 0.510 - - 0 - 0.00%
2007-09-14 0 2.150 2.030 2.200 - - 0 0 - 0.499 0.471 0.510 - - 0 - 0.00%
2007-09-13 0 2.150 2.040 2.200 - - 0 0 - 0.499 0.473 0.510 - - 0 - 0.00%
2007-09-12 0 2.150 2.030 2.200 - - 0 0 - 0.499 0.471 0.510 - - 0 - 0.00%
2007-09-11 0 2.150 2.060 2.150 - - 0 0 - 0.499 0.478 0.499 - - 0 - 0.00%
2007-09-10 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.499 0.476 0.499 0.499 0.499 43,096 0.4989 0.00%
2007-09-07 0 2.150 2.080 2.150 - - 0 0 - 0.499 0.483 0.499 - - 0 - 0.00%
2007-09-06 0 2.150 2.150 2.200 - - 0 0 - 0.499 0.499 0.510 - - 0 - 1.42%
2007-09-05 0 2.120 2.120 2.200 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2007-09-04 0 2.120 2.120 2.200 - - 0 0 - 0.492 0.492 0.510 - - 0 - 0.00%
2007-09-03 0 2.120 1.000 2.120 2.120 2.120 30,000 63,600 2.1200 0.492 0.232 0.492 0.492 0.492 129,288 0.4919 3.41%
2007-08-31 0 2.050 2.050 2.200 - - 0 0 - 0.476 0.476 0.510 - - 0 - 0.99%
2007-08-30 0 2.030 2.030 2.200 - - 0 0 - 0.471 0.471 0.510 - - 0 - 1.00%
2007-08-29 0 2.010 2.010 2.200 - - 0 0 - 0.466 0.466 0.510 - - 0 - 0.00%
2007-08-28 0 2.010 2.010 2.200 - - 0 0 - 0.466 0.466 0.510 - - 0 - 0.50%
2007-08-27 0 2.000 1.980 2.200 - - 0 0 - 0.464 0.459 0.510 - - 0 - 0.00%
2007-08-24 0 2.000 1.980 2.200 - - 0 0 - 0.464 0.459 0.510 - - 0 - 0.00%
2007-08-23 0 2.000 1.980 - 2.000 2.000 52,000 104,000 2.0000 0.464 0.459 - 0.464 0.464 224,100 0.4641 1.01%
2007-08-22 0 1.980 1.980 2.200 1.980 2.000 62,000 123,640 1.9942 0.459 0.459 0.510 0.459 0.464 267,196 0.4627 -1.00%
2007-08-21 0 2.000 1.980 2.100 - - 0 0 - 0.464 0.459 0.487 - - 0 - 0.00%
2007-08-20 0 2.000 1.980 2.150 2.000 2.000 10,000 20,000 2.0000 0.464 0.459 0.499 0.464 0.464 43,096 0.4641 -4.76%
2007-08-17 0 2.100 1.060 2.100 2.100 2.100 6,000 12,600 2.1000 0.487 0.246 0.487 0.487 0.487 25,858 0.4873 -2.33%
2007-08-16 0 2.150 2.050 2.200 - - 0 0 - 0.499 0.476 0.510 - - 0 - 0.00%
2007-08-15 0 2.150 2.150 2.200 - - 0 0 - 0.499 0.499 0.510 - - 0 - 3.37%
2007-08-14 0 2.080 2.020 2.200 - - 0 0 - 0.483 0.469 0.510 - - 0 - 0.00%
2007-08-13 0 2.080 2.050 2.200 - - 0 0 - 0.483 0.476 0.510 - - 0 - 0.00%
2007-08-10 0 2.080 2.080 2.200 2.080 2.080 40,000 83,200 2.0800 0.483 0.483 0.510 0.483 0.483 172,385 0.4826 -5.45%
2007-08-09 0 2.200 2.020 2.200 2.200 2.200 52,000 114,400 2.2000 0.510 0.469 0.510 0.510 0.510 224,100 0.5105 0.00%
2007-08-08 0 2.200 2.010 2.200 - - 0 0 - 0.510 0.466 0.510 - - 0 - 0.00%
2007-08-07 0 2.200 2.000 2.300 - - 0 0 - 0.510 0.464 0.534 - - 0 - 0.00%
2007-08-06 0 2.200 2.100 2.290 - - 0 0 - 0.510 0.487 0.531 - - 0 - 0.00%
2007-08-03 0 2.200 2.150 2.300 - - 0 0 - 0.510 0.499 0.534 - - 0 - 0.00%
2007-08-02 0 2.200 2.200 2.300 2.200 2.250 100,000 221,500 2.2150 0.510 0.510 0.534 0.510 0.522 430,961 0.5140 -2.22%
2007-08-01 0 2.250 1.600 2.250 - - 0 0 - 0.522 0.371 0.522 - - 0 - -3.02%
2007-07-31 0 2.320 1.500 2.450 - - 0 0 - 0.538 0.348 0.568 - - 0 - 0.00%
2007-07-30 0 2.320 2.250 2.350 2.320 2.320 50,000 116,000 2.3200 0.538 0.522 0.545 0.538 0.538 215,481 0.5383 3.11%
2007-07-27 0 2.250 2.250 2.550 2.250 2.250 30,000 67,500 2.2500 0.522 0.522 0.592 0.522 0.522 129,288 0.5221 -4.26%
2007-07-26 0 2.350 - 2.600 2.350 2.350 20,000 47,000 2.3500 0.545 - 0.603 0.545 0.545 86,192 0.5453 -9.62%
2007-07-25 0 2.600 2.390 2.650 - - 0 0 - 0.603 0.555 0.615 - - 0 - 0.00%
2007-07-24 0 2.600 2.600 2.650 2.550 2.600 106,000 273,100 2.5764 0.603 0.603 0.615 0.592 0.603 456,819 0.5978 3.17%
2007-07-23 0 2.520 2.320 - 2.400 2.520 20,000 49,200 2.4600 0.585 0.538 - 0.557 0.585 86,192 0.5708 12.00%
2007-07-20 0 2.250 2.070 2.300 - - 0 0 - 0.522 0.480 0.534 - - 0 - 0.00%
2007-07-19 0 2.250 2.080 2.300 2.250 2.250 50,000 112,500 2.2500 0.522 0.483 0.534 0.522 0.522 215,481 0.5221 2.27%
2007-07-18 0 2.200 2.070 2.400 - - 0 0 - 0.510 0.480 0.557 - - 0 - 0.00%
2007-07-17 0 2.200 2.080 2.250 - - 0 0 - 0.510 0.483 0.522 - - 0 - 0.00%
2007-07-16 0 2.200 2.070 2.250 2.200 2.200 30,000 66,000 2.2000 0.510 0.480 0.522 0.510 0.510 129,288 0.5105 0.00%
2007-07-13 0 2.200 2.110 - - - 0 0 - 0.510 0.490 - - - 0 - 0.00%
2007-07-12 0 2.200 2.070 2.200 2.200 2.200 10,000 22,000 2.2000 0.510 0.480 0.510 0.510 0.510 43,096 0.5105 0.00%
2007-07-11 0 2.200 2.080 2.200 - - 0 0 - 0.510 0.483 0.510 - - 0 - 0.00%
2007-07-10 0 2.200 2.070 2.200 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2007-07-09 0 2.200 2.100 2.200 - - 2,000 4,400 2.2000 0.510 0.487 0.510 - - 8,619 0.5105 0.00%
2007-07-06 0 2.200 2.040 2.200 2.200 2.200 10,000 22,000 2.2000 0.510 0.473 0.510 0.510 0.510 43,096 0.5105 0.00%
2007-07-05 0 2.200 2.070 2.200 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2007-07-04 0 2.200 2.090 2.200 2.200 2.200 2,000 4,400 2.2000 0.510 0.485 0.510 0.510 0.510 8,619 0.5105 0.00%
2007-07-03 0 2.200 2.080 2.200 - - 0 0 - 0.510 0.483 0.510 - - 0 - 0.00%
2007-06-29 0 2.200 2.080 2.200 - - 28,000 61,600 2.2000 0.510 0.483 0.510 - - 120,669 0.5105 0.00%
2007-06-28 0 2.200 2.100 2.200 2.200 2.200 10,000 22,000 2.2000 0.510 0.487 0.510 0.510 0.510 43,096 0.5105 0.00%
2007-06-27 0 2.200 2.100 2.200 2.200 2.200 6,000 13,200 2.2000 0.510 0.487 0.510 0.510 0.510 25,858 0.5105 0.00%
2007-06-26 0 2.200 2.080 2.250 - - 0 0 - 0.510 0.483 0.522 - - 0 - 0.00%
2007-06-25 0 2.200 2.170 2.200 - - 0 0 - 0.510 0.504 0.510 - - 0 - 0.00%
2007-06-22 0 2.200 2.160 2.250 2.200 2.200 98,000 215,600 2.2000 0.510 0.501 0.522 0.510 0.510 422,342 0.5105 0.00%
2007-06-21 0 2.200 2.100 2.250 2.190 2.200 56,000 123,140 2.1989 0.510 0.487 0.522 0.508 0.510 241,338 0.5102 2.33%
2007-06-20 0 2.150 2.080 2.150 2.150 2.150 142,000 305,300 2.1500 0.499 0.483 0.499 0.499 0.499 611,965 0.4989 2.38%
2007-06-18 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 0.487 0.476 0.487 0.487 0.487 129,288 0.4873 0.00%
2007-06-15 0 2.100 2.100 2.140 - - 0 0 - 0.487 0.487 0.497 - - 0 - 0.00%
2007-06-14 0 2.100 2.100 2.150 2.100 2.100 36,000 75,600 2.1000 0.487 0.487 0.499 0.487 0.487 155,146 0.4873 0.00%
2007-06-13 0 2.100 2.030 2.100 2.100 2.100 34,000 71,400 2.1000 0.487 0.471 0.487 0.487 0.487 146,527 0.4873 0.00%
2007-06-12 0 2.100 2.020 2.100 2.010 2.100 54,000 109,900 2.0352 0.487 0.469 0.487 0.466 0.487 232,719 0.4722 4.48%
2007-06-11 0 2.010 2.010 2.150 - - 0 0 - 0.466 0.466 0.499 - - 0 - 0.00%
2007-06-08 0 2.010 2.010 2.150 - - 0 0 - 0.466 0.466 0.499 - - 0 - 0.00%
2007-06-07 0 2.010 2.010 2.150 - - 0 0 - 0.466 0.466 0.499 - - 0 - 0.50%
2007-06-06 0 2.000 2.000 2.150 2.000 2.000 92,000 184,000 2.0000 0.464 0.464 0.499 0.464 0.464 396,484 0.4641 0.00%
2007-06-05 0 2.000 2.000 2.050 2.000 2.000 250,000 500,000 2.0000 0.464 0.464 0.476 0.464 0.464 1,077,403 0.4641 0.00%
2007-06-04 0 2.000 1.950 2.000 2.000 2.000 70,000 140,000 2.0000 0.464 0.452 0.464 0.464 0.464 301,673 0.4641 0.00%
2007-06-01 0 2.000 1.990 2.000 2.000 2.000 100,000 200,000 2.0000 0.464 0.462 0.464 0.464 0.464 430,961 0.4641 0.00%
2007-05-31 0 2.000 2.000 2.100 2.000 2.000 360,000 720,000 2.0000 0.464 0.464 0.487 0.464 0.464 1,551,461 0.4641 0.00%
2007-05-30 0 2.000 2.000 2.100 2.000 2.100 34,000 69,600 2.0471 0.464 0.464 0.487 0.464 0.487 146,527 0.4750 -6.98%
2007-05-29 0 2.150 2.000 2.200 2.000 2.500 140,000 293,000 2.0929 0.499 0.464 0.510 0.464 0.580 603,346 0.4856 10.26%
2007-05-28 0 1.950 1.900 2.050 - - 0 0 - 0.452 0.441 0.476 - - 0 - 0.00%
2007-05-25 0 1.950 1.950 1.980 - - 0 0 - 0.452 0.452 0.459 - - 0 - 0.00%
2007-05-23 0 1.950 1.870 2.000 - - 0 0 - 0.452 0.434 0.464 - - 0 - 0.00%
2007-05-22 0 1.950 1.870 2.000 - - 0 0 - 0.452 0.434 0.464 - - 0 - 0.00%
2007-05-21 0 1.950 1.900 2.000 - - 0 0 - 0.452 0.441 0.464 - - 0 - 0.00%
2007-05-18 0 1.950 1.870 1.980 1.870 1.950 12,000 23,240 1.9367 0.452 0.434 0.459 0.434 0.452 51,715 0.4494 8.33%
2007-05-17 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 0.418 0.418 0.434 0.418 0.418 43,096 0.4177 -3.74%
2007-05-16 0 1.870 1.870 - - - 0 0 - 0.434 0.434 - - - 0 - 3.31%
2007-05-15 0 1.810 1.800 1.810 1.800 1.810 52,000 93,740 1.8027 0.420 0.418 0.420 0.418 0.420 224,100 0.4183 5.23%
2007-05-14 0 1.720 1.720 - - - 0 0 - 0.399 0.399 - - - 0 - 2.99%
2007-05-11 0 1.670 1.660 - - - 0 0 - 0.388 0.385 - - - 0 - 0.00%
2007-05-10 0 1.670 1.670 - - - 0 0 - 0.388 0.388 - - - 0 - 2.45%
2007-05-09 0 1.630 1.620 - - - 0 0 - 0.378 0.376 - - - 0 - 0.00%
2007-05-08 0 1.630 1.630 - - - 0 0 - 0.378 0.378 - - - 0 - 0.62%
2007-05-07 0 1.620 1.620 - - - 0 0 - 0.376 0.376 - - - 0 - 0.50%
2007-05-04 0 1.612 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2007-05-03 0 1.612 1.500 - - - 0 0 - 0.374 0.348 - - - 0 - 0.00%
2007-05-02 0 1.612 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2007-04-30 0 1.612 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2007-04-27 0 1.612 1.500 - - - 2,000 3,000 1.5000 0.374 0.348 - - - 8,619 0.3481 0.00%
2007-04-26 0 1.612 1.580 - - - 0 0 - 0.374 0.367 - - - 0 - 0.04%
2007-04-25 0 1.650 1.600 - 1.650 1.650 38,000 62,200 1.6368 0.374 0.363 - 0.374 0.374 167,699 0.3709 0.00%
2007-04-24 0 1.650 1.650 1.800 1.650 1.650 46,000 75,900 1.6500 0.374 0.374 0.408 0.374 0.374 203,004 0.3739 1.85%
2007-04-23 0 1.620 - 1.620 1.620 1.620 30,000 48,600 1.6200 0.367 - 0.367 0.367 0.367 132,394 0.3671 -1.22%
2007-04-20 0 1.640 1.600 - - - 0 0 - 0.372 0.363 - - - 0 - 0.00%
2007-04-19 0 1.640 1.610 - - - 0 0 - 0.372 0.365 - - - 0 - 0.00%
2007-04-18 0 1.640 1.600 - - - 0 0 - 0.372 0.363 - - - 0 - 0.00%
2007-04-17 0 1.640 1.640 1.650 1.640 1.650 58,000 95,200 1.6414 0.372 0.372 0.374 0.372 0.374 255,961 0.3719 2.50%
2007-04-16 0 1.600 - - 1.600 1.600 184,000 294,400 1.6000 0.363 - - 0.363 0.363 812,014 0.3626 -0.62%
2007-04-13 0 1.610 1.600 1.610 1.610 1.610 406,000 653,660 1.6100 0.365 0.363 0.365 0.365 0.365 1,791,727 0.3648 0.62%
2007-04-12 0 1.600 1.600 1.800 - - 0 0 - 0.363 0.363 0.408 - - 0 - 0.00%
2007-04-11 0 1.600 1.600 1.720 1.600 1.600 10,000 16,000 1.6000 0.363 0.363 0.390 0.363 0.363 44,131 0.3626 0.00%
2007-04-10 0 1.600 1.600 - 1.550 1.600 210,000 327,200 1.5581 0.363 0.363 - 0.351 0.363 926,756 0.3531 1.27%
2007-04-04 0 1.580 1.500 1.580 1.580 1.580 6,000 9,480 1.5800 0.358 0.340 0.358 0.358 0.358 26,479 0.3580 4.64%
2007-04-03 0 1.510 1.500 1.640 - - 0 0 - 0.342 0.340 0.372 - - 0 - 0.00%
2007-04-02 0 1.510 1.510 1.640 - - 0 0 - 0.342 0.342 0.372 - - 0 - 0.67%
2007-03-30 0 1.500 1.500 1.600 - - 0 0 - 0.340 0.340 0.363 - - 0 - 0.00%
2007-03-29 0 1.500 1.400 1.500 1.500 1.500 296,000 444,000 1.5000 0.340 0.317 0.340 0.340 0.340 1,306,284 0.3399 7.14%
2007-03-28 0 1.400 1.400 1.500 1.400 1.400 28,000 39,200 1.4000 0.317 0.317 0.340 0.317 0.317 123,567 0.3172 0.00%
2007-03-27 0 1.400 1.400 1.500 - - 0 0 - 0.317 0.317 0.340 - - 0 - 0.00%
2007-03-26 0 1.400 1.400 1.500 - - 0 0 - 0.317 0.317 0.340 - - 0 - 0.00%
2007-03-23 0 1.400 1.380 1.500 - - 0 0 - 0.317 0.313 0.340 - - 0 - 0.00%
2007-03-22 0 1.400 1.400 1.500 - - 0 0 - 0.317 0.317 0.340 - - 0 - 0.00%
2007-03-21 0 1.400 1.400 1.530 - - 50,000 70,000 1.4000 0.317 0.317 0.347 - - 220,656 0.3172 0.00%
2007-03-20 0 1.400 1.400 1.520 - - 0 0 - 0.317 0.317 0.344 - - 0 - 0.00%
2007-03-19 0 1.400 1.400 - - - 178,000 249,200 1.4000 0.317 0.317 - - - 785,536 0.3172 0.00%
2007-03-16 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-15 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-14 0 1.400 1.400 - - - 0 0 - 0.317 0.317 - - - 0 - 0.00%
2007-03-13 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-12 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-09 0 1.400 0.800 1.530 - - 0 0 - 0.317 0.181 0.347 - - 0 - 0.00%
2007-03-08 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-07 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-06 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-03-05 0 1.400 1.240 1.400 - - 0 0 - 0.317 0.281 0.317 - - 0 - 0.00%
2007-03-02 0 1.400 1.240 - - - 0 0 - 0.317 0.281 - - - 0 - 0.00%
2007-03-01 0 1.400 0.700 1.500 - - 0 0 - 0.317 0.159 0.340 - - 0 - 0.00%
2007-02-28 0 1.400 1.240 1.500 - - 0 0 - 0.317 0.281 0.340 - - 0 - 0.00%
2007-02-27 0 1.400 0.800 1.500 - - 0 0 - 0.317 0.181 0.340 - - 0 - 0.00%
2007-02-26 0 1.400 0.800 1.500 - - 0 0 - 0.317 0.181 0.340 - - 0 - 0.00%
2007-02-23 0 1.400 0.800 1.500 - - 0 0 - 0.317 0.181 0.340 - - 0 - 0.00%
2007-02-22 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-02-21 0 1.400 0.800 - - - 0 0 - 0.317 0.181 - - - 0 - 0.00%
2007-02-16 0 1.400 0.800 1.440 - - 0 0 - 0.317 0.181 0.326 - - 0 - 0.00%
2007-02-15 0 1.400 0.800 1.440 - - 0 0 - 0.317 0.181 0.326 - - 0 - 0.00%
2007-02-14 0 1.400 0.800 1.440 - - 0 0 - 0.317 0.181 0.326 - - 0 - 0.00%
2007-02-13 0 1.400 1.390 1.440 - - 40,000 55,600 1.3900 0.317 0.315 0.326 - - 176,525 0.3150 0.00%
2007-02-12 0 1.400 0.700 1.440 - - 0 0 - 0.317 0.159 0.326 - - 0 - 0.00%
2007-02-09 0 1.400 1.400 1.440 1.400 1.400 4,000 5,600 1.4000 0.317 0.317 0.326 0.317 0.317 17,652 0.3172 0.72%
2007-02-08 0 1.390 0.700 1.390 - - 0 0 - 0.315 0.159 0.315 - - 0 - 0.00%
2007-02-07 0 1.390 0.700 1.390 - - 0 0 - 0.315 0.159 0.315 - - 0 - 0.00%
2007-02-06 0 1.390 0.700 1.390 - - 0 0 - 0.315 0.159 0.315 - - 0 - 0.00%
2007-02-05 0 1.390 1.000 1.390 1.400 1.400 2,000 2,800 1.4000 0.315 0.227 0.315 0.317 0.317 8,826 0.3172 12.10%
2007-02-02 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-02-01 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-31 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-30 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-29 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-26 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-25 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-24 0 1.240 0.700 - 1.240 1.240 54,000 66,960 1.2400 0.281 0.159 - 0.281 0.281 238,309 0.2810 0.00%
2007-01-23 0 1.240 0.910 - - - 0 0 - 0.281 0.206 - - - 0 - 0.00%
2007-01-22 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-19 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-18 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-17 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-16 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-15 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-12 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-11 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-10 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-09 0 1.240 0.700 1.250 - - 0 0 - 0.281 0.159 0.283 - - 0 - 0.00%
2007-01-08 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2007-01-05 0 1.240 0.700 1.250 - - 0 0 - 0.281 0.159 0.283 - - 0 - 0.00%
2007-01-04 0 1.240 0.700 1.240 - - 80,000 99,200 1.2400 0.281 0.159 0.281 - - 353,050 0.2810 0.00%
2007-01-03 0 1.240 0.700 1.240 1.240 1.240 18,000 22,320 1.2400 0.281 0.159 0.281 0.281 0.281 79,436 0.2810 0.00%
2007-01-02 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-29 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-28 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-27 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-22 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-21 0 1.240 1.230 1.280 - - 0 0 - 0.281 0.279 0.290 - - 0 - 0.00%
2006-12-20 0 1.240 1.100 1.360 - - 20,000 30,000 1.5000 0.281 0.249 0.308 - - 88,262 0.3399 0.00%
2006-12-19 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-18 0 1.240 0.700 - - - 0 0 - 0.281 0.159 - - - 0 - 0.00%
2006-12-15 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-12-14 0 1.240 0.820 - - - 0 0 - 0.281 0.186 - - - 0 - 0.00%
2006-12-13 0 1.240 0.820 1.370 - - 0 0 - 0.281 0.186 0.310 - - 0 - 0.00%
2006-12-12 0 1.240 0.820 - - - 0 0 - 0.281 0.186 - - - 0 - 0.00%
2006-12-11 0 1.240 0.820 - - - 0 0 - 0.281 0.186 - - - 0 - 0.00%
2006-12-08 0 1.240 0.800 1.250 - - 0 0 - 0.281 0.181 0.283 - - 0 - 0.00%
2006-12-07 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-12-06 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-12-05 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-12-04 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-12-01 0 1.240 0.800 1.240 - - 0 0 - 0.281 0.181 0.281 - - 0 - 0.00%
2006-11-30 0 1.240 0.800 1.240 - - 0 0 - 0.281 0.181 0.281 - - 0 - 0.00%
2006-11-29 0 1.240 0.800 - - - 0 0 - 0.281 0.181 - - - 0 - 0.00%
2006-11-28 0 1.240 0.800 1.240 - - 8,000 9,920 1.2400 0.281 0.181 0.281 - - 35,305 0.2810 0.00%
2006-11-27 0 1.240 0.800 1.360 - - 0 0 - 0.281 0.181 0.308 - - 0 - 0.00%
2006-11-24 0 1.240 0.800 1.240 1.240 1.240 10,000 12,400 1.2400 0.281 0.181 0.281 0.281 0.281 44,131 0.2810 0.00%
2006-11-23 0 1.240 1.240 1.280 - - 0 0 - 0.281 0.281 0.290 - - 0 - 0.00%
2006-11-22 0 1.240 1.240 - - - 0 0 - 0.281 0.281 - - - 0 - 0.00%
2006-11-21 0 1.240 1.240 - - - 0 0 - 0.281 0.281 - - - 0 - 0.81%
2006-11-20 0 1.230 0.800 - - - 0 0 - 0.279 0.181 - - - 0 - 0.00%
2006-11-17 0 1.230 1.230 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
2006-11-16 0 1.230 1.230 - - - 0 0 - 0.279 0.279 - - - 0 - 0.00%
2006-11-15 0 1.230 1.230 1.350 - - 0 0 - 0.279 0.279 0.306 - - 0 - 0.00%
2006-11-14 0 1.230 1.230 - - - 0 0 - 0.279 0.279 - - - 0 - 0.82%
2006-11-13 0 1.220 1.220 1.290 - - 0 0 - 0.276 0.276 0.292 - - 0 - 0.00%
2006-11-10 0 1.220 1.220 1.280 - - 0 0 - 0.276 0.276 0.290 - - 0 - 0.00%
2006-11-09 0 1.220 1.220 - - - 0 0 - 0.276 0.276 - - - 0 - 0.83%
2006-11-08 0 1.210 1.210 1.290 - - 0 0 - 0.274 0.274 0.292 - - 0 - 0.83%
2006-11-07 0 1.200 1.200 1.290 - - 0 0 - 0.272 0.272 0.292 - - 0 - 1.69%
2006-11-06 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-11-03 0 1.180 1.180 - - - 0 0 - 0.267 0.267 - - - 0 - 0.00%
2006-11-02 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-11-01 0 1.180 0.900 1.290 - - 0 0 - 0.267 0.204 0.292 - - 0 - 0.00%
2006-10-31 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-27 0 1.180 1.050 - - - 0 0 - 0.267 0.238 - - - 0 - 0.00%
2006-10-26 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-25 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-24 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-23 0 1.180 1.000 - - - 0 0 - 0.267 0.227 - - - 0 - 0.00%
2006-10-20 0 1.180 1.000 - - - 0 0 - 0.267 0.227 - - - 0 - 0.00%
2006-10-19 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-18 0 1.180 1.180 - - - 0 0 - 0.267 0.267 - - - 0 - 0.00%
2006-10-17 0 1.180 1.000 - - - 0 0 - 0.267 0.227 - - - 0 - 0.00%
2006-10-16 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-13 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-12 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-11 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-10 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-09 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-06 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-10-05 0 1.180 1.180 - 1.180 1.180 12,000 14,160 1.1800 0.267 0.267 - 0.267 0.267 52,957 0.2674 0.00%
2006-10-04 0 1.180 1.000 1.180 - - 0 0 - 0.267 0.227 0.267 - - 0 - 0.00%
2006-10-03 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-09-29 0 1.180 1.150 - - - 0 0 - 0.267 0.261 - - - 0 - 0.00%
2006-09-28 0 1.180 1.000 - - - 0 0 - 0.267 0.227 - - - 0 - 0.00%
2006-09-27 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-09-26 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-09-25 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-09-22 0 1.180 1.000 - - - 0 0 - 0.267 0.227 - - - 0 - 0.00%
2006-09-21 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-09-20 0 1.180 1.160 - - - 0 0 - 0.267 0.263 - - - 0 - 0.00%
2006-09-19 0 1.180 1.140 1.250 - - 0 0 - 0.267 0.258 0.283 - - 0 - 0.00%
2006-09-18 0 1.180 0.700 1.250 - - 0 0 - 0.267 0.159 0.283 - - 0 - 0.00%
2006-09-15 0 1.180 0.700 1.250 - - 0 0 - 0.267 0.159 0.283 - - 0 - 0.00%
2006-09-14 0 1.180 0.700 1.250 - - 0 0 - 0.267 0.159 0.283 - - 0 - 0.00%
2006-09-13 0 1.180 0.700 1.250 - - 0 0 - 0.267 0.159 0.283 - - 0 - 0.00%
2006-09-12 0 1.180 1.100 1.200 - - 0 0 - 0.267 0.249 0.272 - - 0 - 0.00%
2006-09-11 0 1.180 0.700 1.250 - - 0 0 - 0.267 0.159 0.283 - - 0 - 0.00%
2006-09-08 0 1.180 0.700 1.180 - - 0 0 - 0.267 0.159 0.267 - - 0 - 0.00%
2006-09-07 0 1.180 0.700 1.180 - - 0 0 - 0.267 0.159 0.267 - - 0 - 0.00%
2006-09-06 0 1.180 1.000 1.180 - - 0 0 - 0.267 0.227 0.267 - - 0 - 0.00%
2006-09-05 0 1.180 0.700 1.180 - - 0 0 - 0.267 0.159 0.267 - - 0 - 0.00%
2006-09-04 0 1.180 0.700 1.180 - - 0 0 - 0.267 0.159 0.267 - - 0 - 0.00%
2006-09-01 0 1.180 0.800 1.180 - - 0 0 - 0.267 0.181 0.267 - - 0 - 0.00%
2006-08-31 0 1.180 0.800 1.180 - - 0 0 - 0.267 0.181 0.267 - - 0 - 0.00%
2006-08-30 0 1.180 0.800 1.200 - - 0 0 - 0.267 0.181 0.272 - - 0 - 0.00%
2006-08-29 0 1.180 0.800 1.200 - - 0 0 - 0.267 0.181 0.272 - - 0 - 0.00%
2006-08-28 0 1.180 0.800 - - - 0 0 - 0.267 0.181 - - - 0 - 0.00%
2006-08-25 0 1.180 1.100 1.180 1.140 1.180 12,000 13,760 1.1467 0.267 0.249 0.267 0.258 0.267 52,957 0.2598 31.11%
2006-08-24 0 0.900 0.900 1.240 0.900 0.900 10,000 9,000 0.9000 0.204 0.204 0.281 0.204 0.204 44,131 0.2039 -25.00%
2006-08-23 0 1.200 0.800 1.250 - - 0 0 - 0.272 0.181 0.283 - - 0 - 0.00%
2006-08-22 0 1.200 0.800 1.250 - - 0 0 - 0.272 0.181 0.283 - - 0 - 0.00%
2006-08-21 0 1.200 0.800 1.230 - - 0 0 - 0.272 0.181 0.279 - - 0 - 0.00%
2006-08-18 0 1.200 0.800 1.250 - - 0 0 - 0.272 0.181 0.283 - - 0 - 0.00%
2006-08-17 0 1.200 0.800 1.250 - - 0 0 - 0.272 0.181 0.283 - - 0 - 0.00%
2006-08-16 0 1.200 0.800 - - - 0 0 - 0.272 0.181 - - - 0 - 0.00%
2006-08-15 0 1.200 0.800 - - - 0 0 - 0.272 0.181 - - - 0 - 0.00%
2006-08-14 0 1.200 0.800 - - - 0 0 - 0.272 0.181 - - - 0 - 0.00%
2006-08-11 0 1.200 0.800 - - - 0 0 - 0.272 0.181 - - - 0 - 0.00%
2006-08-10 0 1.200 0.800 - - - 0 0 - 0.272 0.181 - - - 0 - 0.00%
2006-08-09 0 1.200 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2006-08-08 0 1.200 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2006-08-07 0 1.200 1.200 - 1.200 1.200 6,000 7,200 1.2000 0.272 0.272 - 0.272 0.272 26,479 0.2719 -4.00%
2006-08-04 0 1.250 1.200 1.250 - - 0 0 - 0.283 0.272 0.283 - - 0 - 0.00%
2006-08-03 0 1.250 1.150 1.250 - - 0 0 - 0.283 0.261 0.283 - - 0 - 0.00%
2006-08-02 0 1.250 - 1.250 1.250 1.250 50,000 62,500 1.2500 0.283 - 0.283 0.283 0.283 220,656 0.2832 0.00%
2006-08-01 0 1.250 - 1.260 - - 0 0 - 0.283 - 0.286 - - 0 - 0.00%
2006-07-31 0 1.250 - 1.250 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2006-07-28 0 1.250 - 1.250 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2006-07-27 0 1.250 - 1.250 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2006-07-26 0 1.250 1.000 1.250 1.250 1.250 10,000 12,500 1.2500 0.283 0.227 0.283 0.283 0.283 44,131 0.2832 0.00%
2006-07-25 0 1.250 1.200 1.250 - - 0 0 - 0.283 0.272 0.283 - - 0 - 0.00%
2006-07-24 0 1.250 1.200 1.280 - - 0 0 - 0.283 0.272 0.290 - - 0 - 0.00%
2006-07-21 0 1.250 - 1.300 - - 0 0 - 0.283 - 0.295 - - 0 - 0.00%
2006-07-20 0 1.250 - 1.300 - - 0 0 - 0.283 - 0.295 - - 0 - 0.00%
2006-07-19 0 1.250 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
2006-07-18 0 1.250 - 1.280 - - 0 0 - 0.283 - 0.290 - - 0 - 0.00%
2006-07-17 0 1.250 - 1.250 1.250 1.250 136,000 170,000 1.2500 0.283 - 0.283 0.283 0.283 600,185 0.2832 0.00%
2006-07-14 0 1.250 - 1.280 - - 0 0 - 0.283 - 0.290 - - 0 - 0.00%
2006-07-13 0 1.250 1.200 1.250 1.180 1.260 24,000 29,960 1.2483 0.283 0.272 0.283 0.267 0.286 105,915 0.2829 5.93%
2006-07-12 0 1.180 - 1.180 1.200 1.200 30,000 36,000 1.2000 0.267 - 0.267 0.272 0.272 132,394 0.2719 18.00%
2006-07-11 0 1.000 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2006-07-10 0 1.000 1.000 1.220 1.000 1.000 2,000 2,000 1.0000 0.227 0.227 0.276 0.227 0.227 8,826 0.2266 -21.87%
2006-07-07 0 1.280 - 1.280 - - 0 0 - 0.290 - 0.290 - - 0 - -2.29%
2006-07-06 0 1.310 - 1.310 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2006-07-05 0 1.310 - 1.310 - - 0 0 - 0.297 - 0.297 - - 0 - -0.76%
2006-07-04 0 1.320 - 1.320 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-07-03 0 1.320 - 1.320 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-30 0 1.320 1.280 - - - 0 0 - 0.299 0.290 - - - 0 - 0.00%
2006-06-29 0 1.320 - 1.320 1.320 1.320 4,000 5,280 1.3200 0.299 - 0.299 0.299 0.299 17,652 0.2991 -0.75%
2006-06-28 0 1.330 1.320 1.330 - - 150,000 198,000 1.3200 0.301 0.299 0.301 - - 661,968 0.2991 0.00%
2006-06-27 0 1.330 - 1.330 - - 0 0 - 0.301 - 0.301 - - 0 - -0.75%
2006-06-26 0 1.340 1.300 1.340 - - 0 0 - 0.304 0.295 0.304 - - 0 - 0.00%
2006-06-23 0 1.340 - 1.340 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2006-06-22 0 1.340 1.280 1.340 - - 0 0 - 0.304 0.290 0.304 - - 0 - 0.00%
2006-06-21 0 1.340 - 1.340 1.340 1.340 600,000 802,000 1.3367 0.304 - 0.304 0.304 0.304 2,647,873 0.3029 0.00%
2006-06-20 0 1.340 - 1.360 - - 0 0 - 0.304 - 0.308 - - 0 - 0.00%
2006-06-19 0 1.340 - 1.340 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2006-06-16 0 1.340 - 1.340 1.340 1.350 200,000 269,000 1.3450 0.304 - 0.304 0.304 0.306 882,624 0.3048 -0.74%
2006-06-15 0 1.350 1.350 1.360 1.350 1.360 100,000 135,180 1.3518 0.306 0.306 0.308 0.306 0.308 441,312 0.3063 -0.74%
2006-06-14 0 1.360 - 1.370 - - 0 0 - 0.308 - 0.310 - - 0 - 0.00%
2006-06-13 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-12 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-09 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-08 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-07 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-06 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2006-06-05 0 1.360 - 1.360 - - 0 0 - 0.308 - 0.308 - - 0 - -0.73%
2006-06-02 0 1.370 - 1.370 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2006-06-01 0 1.370 - 1.370 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2006-05-30 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-29 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-26 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-25 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-24 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-23 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-22 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-19 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-18 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-17 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-16 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-15 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-12 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-11 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-10 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-09 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-08 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-04 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-03 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-05-02 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-28 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-27 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-26 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-25 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-24 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-21 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-20 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-19 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-18 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-13 0 1.370 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2006-04-12 0 1.370 1.370 - - - 0 0 - 0.310 0.310 - - - 0 - 0.43%
2006-04-11 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-04-10 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-04-07 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-04-06 0 1.400 1.380 - - - 0 0 - 0.309 0.305 - - - 0 - 0.00%
2006-04-04 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-04-03 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-31 0 1.400 1.380 - - - 0 0 - 0.309 0.305 - - - 0 - 0.00%
2006-03-30 0 1.400 1.200 - - - 0 0 - 0.309 0.265 - - - 0 - 0.00%
2006-03-29 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-28 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-27 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-24 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-23 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-22 0 1.400 1.400 - 1.400 1.400 6,000 8,400 1.4000 0.309 0.309 - 0.309 0.309 27,174 0.3091 0.00%
2006-03-21 0 1.400 1.380 - - - 0 0 - 0.309 0.305 - - - 0 - 0.00%
2006-03-20 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-17 0 1.400 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2006-03-16 0 1.400 1.380 1.400 1.400 1.400 40,000 56,000 1.4000 0.309 0.305 0.309 0.309 0.309 181,163 0.3091 0.00%
2006-03-15 0 1.400 - 1.400 1.380 1.400 178,000 248,120 1.3939 0.309 - 0.309 0.305 0.309 806,174 0.3078 1.45%
2006-03-14 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-03-13 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-03-10 0 1.380 1.250 - - - 0 0 - 0.305 0.276 - - - 0 - 0.00%
2006-03-09 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-03-08 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-03-07 0 1.380 1.250 - 1.380 1.380 200,000 276,000 1.3800 0.305 0.276 - 0.305 0.305 905,813 0.3047 -1.43%
2006-03-06 0 1.400 1.400 - - - 20,000 27,600 1.3800 0.309 0.309 - - - 90,581 0.3047 1.45%
2006-03-03 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-03-02 0 1.380 1.200 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2006-03-01 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-28 0 1.380 1.200 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2006-02-27 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-24 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-23 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-22 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-21 0 1.380 1.200 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2006-02-20 0 1.380 1.200 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2006-02-17 0 1.380 1.210 - - - 0 0 - 0.305 0.267 - - - 0 - 0.00%
2006-02-16 0 1.380 1.210 - - - 0 0 - 0.305 0.267 - - - 0 - 0.00%
2006-02-15 0 1.380 1.210 - - - 0 0 - 0.305 0.267 - - - 0 - 0.00%
2006-02-14 0 1.380 1.210 - - - 0 0 - 0.305 0.267 - - - 0 - 0.00%
2006-02-13 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-10 0 1.380 1.200 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2006-02-09 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-08 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2006-02-07 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 0.305 0.305 - 0.305 0.305 45,291 0.3047 0.00%
2006-02-06 0 1.380 1.380 1.400 - - 0 0 - 0.305 0.305 0.309 - - 0 - 0.00%
2006-02-03 0 1.380 1.380 - 1.200 1.200 6,000 7,200 1.2000 0.305 0.305 - 0.265 0.265 27,174 0.2650 0.00%
2006-02-02 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-02-01 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-27 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-26 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-25 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-24 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-23 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-20 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-19 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-18 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-17 0 1.380 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2006-01-16 0 1.380 - - 1.380 1.380 52,000 71,760 1.3800 0.305 - - 0.305 0.305 235,511 0.3047 0.00%
2006-01-13 0 1.380 - 1.420 - - 0 0 - 0.305 - 0.314 - - 0 - 0.00%
2006-01-12 0 1.380 1.380 - - - 0 0 - 0.305 0.305 - - - 0 - 1.47%
2006-01-11 0 1.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-01-10 0 1.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-01-09 0 1.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-01-06 0 1.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-01-05 0 1.360 1.360 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2006-01-04 0 1.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-01-03 0 1.360 1.350 - - - 0 0 - 0.300 0.298 - - - 0 - 0.00%
2005-12-30 0 1.360 1.340 - - - 0 0 - 0.300 0.296 - - - 0 - 0.00%
2005-12-29 0 1.360 1.340 - 1.360 1.360 2,000 2,720 1.3600 0.300 0.296 - 0.300 0.300 9,058 0.3003 1.49%
2005-12-28 0 1.340 - 1.360 - - 0 0 - 0.296 - 0.300 - - 0 - 0.00%
2005-12-23 0 1.340 - 1.350 - - 0 0 - 0.296 - 0.298 - - 0 - 0.00%
2005-12-22 0 1.340 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2005-12-21 0 1.340 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2005-12-20 0 1.340 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2005-12-19 0 1.340 1.280 - - - 0 0 - 0.296 0.283 - - - 0 - 0.00%
2005-12-16 0 1.340 1.250 1.340 - - 0 0 - 0.296 0.276 0.296 - - 0 - 0.00%
2005-12-15 0 1.340 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2005-12-14 0 1.340 1.250 - 1.340 1.340 20,000 26,800 1.3400 0.296 0.276 - 0.296 0.296 90,581 0.2959 0.00%
2005-12-13 0 1.340 1.300 - 1.340 1.340 50,000 67,000 1.3400 0.296 0.287 - 0.296 0.296 226,453 0.2959 0.00%
2005-12-12 0 1.340 1.280 - - - 0 0 - 0.296 0.283 - - - 0 - 0.00%
2005-12-09 0 1.340 1.290 1.340 1.340 1.340 20,000 26,800 1.3400 0.296 0.285 0.296 0.296 0.296 90,581 0.2959 0.00%
2005-12-08 0 1.340 1.290 1.400 - - 0 0 - 0.296 0.285 0.309 - - 0 - 0.00%
2005-12-07 0 1.340 1.280 1.400 - - 0 0 - 0.296 0.283 0.309 - - 0 - 0.00%
2005-12-06 0 1.340 - 1.400 1.340 1.340 20,000 26,800 1.3400 0.296 - 0.309 0.296 0.296 90,581 0.2959 0.75%
2005-12-05 0 1.330 1.320 1.340 1.330 1.330 20,000 26,600 1.3300 0.294 0.291 0.296 0.294 0.294 90,581 0.2937 0.00%
2005-12-02 0 1.330 - 1.340 1.330 1.330 50,000 66,500 1.3300 0.294 - 0.296 0.294 0.294 226,453 0.2937 0.76%
2005-12-01 0 1.320 1.320 1.330 1.320 1.320 50,000 66,000 1.3200 0.291 0.291 0.294 0.291 0.291 226,453 0.2915 0.00%
2005-11-30 0 1.320 1.280 1.320 - - 0 0 - 0.291 0.283 0.291 - - 0 - 0.00%
2005-11-29 0 1.320 1.280 - 1.320 1.320 64,000 84,480 1.3200 0.291 0.283 - 0.291 0.291 289,860 0.2915 0.00%
2005-11-28 0 1.320 - 1.320 1.320 1.320 20,000 26,400 1.3200 0.291 - 0.291 0.291 0.291 90,581 0.2915 0.00%
2005-11-25 0 1.320 1.300 1.320 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2005-11-24 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 0.291 0.287 0.291 0.291 0.291 90,581 0.2915 1.54%
2005-11-23 0 1.300 - 1.320 - - 0 0 - 0.287 - 0.291 - - 0 - 0.00%
2005-11-22 0 1.300 1.300 1.320 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2005-11-21 0 1.300 1.300 1.320 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2005-11-18 0 1.300 1.300 1.320 1.300 1.300 92,000 119,600 1.3000 0.287 0.287 0.291 0.287 0.287 416,674 0.2870 0.00%
2005-11-17 0 1.300 1.280 1.300 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2005-11-16 0 1.300 1.280 1.300 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2005-11-15 0 1.300 1.280 1.300 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2005-11-14 0 1.300 1.280 1.300 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2005-11-11 0 1.300 1.280 1.320 - - 20,000 25,600 1.2800 0.287 0.283 0.291 - - 90,581 0.2826 0.00%
2005-11-10 0 1.300 1.290 1.320 - - 0 0 - 0.287 0.285 0.291 - - 0 - 0.00%
2005-11-09 0 1.300 1.280 1.300 - - 0 0 - 0.287 0.283 0.287 - - 0 - -1.52%
2005-11-08 0 1.320 1.300 1.320 - - 50,000 64,000 1.2800 0.291 0.287 0.291 - - 226,453 0.2826 0.00%
2005-11-07 0 1.320 1.280 1.320 - - 0 0 - 0.291 0.283 0.291 - - 0 - 0.00%
2005-11-04 0 1.320 1.300 1.340 - - 0 0 - 0.291 0.287 0.296 - - 0 - 0.00%
2005-11-03 0 1.320 1.300 1.320 - - 48,000 62,400 1.3000 0.291 0.287 0.291 - - 217,395 0.2870 0.00%
2005-11-02 0 1.320 1.300 1.320 1.320 1.320 16,000 21,120 1.3200 0.291 0.287 0.291 0.291 0.291 72,465 0.2915 0.00%
2005-11-01 0 1.320 1.300 1.340 - - 0 0 - 0.291 0.287 0.296 - - 0 - 0.00%
2005-10-31 0 1.320 1.320 1.340 1.320 1.320 38,000 50,160 1.3200 0.291 0.291 0.296 0.291 0.291 172,105 0.2915 0.00%
2005-10-28 0 1.320 1.320 1.330 1.320 1.320 46,000 60,720 1.3200 0.291 0.291 0.294 0.291 0.291 208,337 0.2915 0.00%
2005-10-27 0 1.320 1.300 1.320 1.320 1.320 24,000 31,320 1.3050 0.291 0.287 0.291 0.291 0.291 108,698 0.2881 1.54%
2005-10-26 0 1.300 1.280 1.300 1.270 1.300 26,000 33,620 1.2931 0.287 0.283 0.287 0.280 0.287 117,756 0.2855 2.36%
2005-10-25 0 1.270 1.270 1.280 1.260 1.280 362,000 460,200 1.2713 0.280 0.280 0.283 0.278 0.283 1,639,522 0.2807 -0.78%
2005-10-24 0 1.280 1.270 1.280 1.280 1.280 100,000 128,000 1.2800 0.283 0.280 0.283 0.283 0.283 452,907 0.2826 0.00%
2005-10-21 0 1.280 - 1.300 1.280 1.290 30,000 38,500 1.2833 0.283 - 0.287 0.283 0.285 135,872 0.2834 -1.54%
2005-10-20 0 1.300 1.300 1.450 1.300 1.300 18,000 23,400 1.3000 0.287 0.287 0.320 0.287 0.287 81,523 0.2870 -12.16%
2005-10-19 0 1.480 - 1.480 - - 0 0 - 0.327 - 0.327 - - 0 - -2.63%
2005-10-18 0 1.520 - 1.520 - - 0 0 - 0.336 - 0.336 - - 0 - -1.30%
2005-10-17 0 1.540 - 1.540 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2005-10-14 0 1.540 1.460 - 1.330 1.540 142,000 197,840 1.3932 0.340 0.322 - 0.294 0.340 643,127 0.3076 15.79%
2005-10-13 0 1.330 1.310 1.350 1.280 1.350 76,000 99,700 1.3118 0.294 0.289 0.298 0.283 0.298 344,209 0.2896

Copyright & disclaimer, Privacy policy

Back to top