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
2026-08-17 0 0.505 0.505 0.535 - - 0 0 - 0.505 0.505 0.535 - - 0 - 0.00%
2026-08-14 0 0.505 0.505 0.530 - - 0 0 - 0.505 0.505 0.530 - - 0 - 0.00%
2026-08-13 0 0.505 0.505 0.535 - - 0 0 - 0.505 0.505 0.535 - - 0 - 0.00%
2026-08-12 0 0.505 0.505 0.530 - - 0 0 - 0.505 0.505 0.530 - - 0 - 0.00%
2026-08-11 0 0.505 0.505 0.535 - - 0 0 - 0.505 0.505 0.535 - - 0 - 0.00%
2026-08-10 0 0.505 0.505 0.540 0.500 0.605 860,000 493,360 0.5737 0.505 0.505 0.540 0.500 0.605 860,000 0.5737 1.00%
2026-08-07 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2026-08-06 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2026-08-05 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2026-08-04 0 0.500 0.490 - - - 0 0 - 0.500 0.490 - - - 0 - 0.00%
2026-08-03 0 0.500 0.490 - - - 0 0 - 0.500 0.490 - - - 0 - 0.00%
2026-07-31 0 0.500 0.490 0.550 0.500 0.500 50,000 25,000 0.5000 0.500 0.490 0.550 0.500 0.500 50,000 0.5000 -1.96%
2026-07-30 0 0.510 0.510 0.640 - - 0 0 - 0.510 0.510 0.640 - - 0 - 2.00%
2026-07-29 0 0.500 0.500 0.650 - - 0 0 - 0.500 0.500 0.650 - - 0 - 0.00%
2026-07-28 0 0.500 0.490 0.500 0.495 0.500 400,000 199,970 0.4999 0.500 0.490 0.500 0.495 0.500 400,000 0.4999 1.01%
2026-07-27 0 0.495 0.490 0.660 - - 0 0 - 0.495 0.490 0.660 - - 0 - 0.00%
2026-07-24 0 0.495 0.490 0.650 - - 0 0 - 0.495 0.490 0.650 - - 0 - 0.00%
2026-07-23 0 0.495 0.490 0.660 - - 0 0 - 0.495 0.490 0.660 - - 0 - 0.00%
2026-07-22 0 0.495 0.490 0.650 - - 0 0 - 0.495 0.490 0.650 - - 0 - 0.00%
2026-07-21 0 0.495 0.495 0.660 0.490 0.490 30,000 14,700 0.4900 0.495 0.495 0.660 0.490 0.490 30,000 0.4900 -2.94%
2026-07-20 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2026-07-17 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2026-07-16 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2026-07-15 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2026-07-14 0 0.510 0.485 0.550 - - 0 0 - 0.510 0.485 0.550 - - 0 - 0.00%
2026-07-13 0 0.510 0.485 0.550 - - 0 0 - 0.510 0.485 0.550 - - 0 - 0.00%
2026-07-10 0 0.510 0.485 0.570 - - 0 0 - 0.510 0.485 0.570 - - 0 - 0.00%
2026-07-09 0 0.510 0.485 0.570 - - 0 0 - 0.510 0.485 0.570 - - 0 - 0.00%
2026-07-08 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2026-07-07 0 0.500 0.485 0.570 - - 0 0 - 0.500 0.485 0.570 - - 0 - 0.00%
2026-07-06 0 0.500 0.495 0.530 0.500 0.530 48,000 25,020 0.5213 0.500 0.495 0.530 0.500 0.530 48,000 0.5213 5.26%
2026-07-03 0 0.475 0.460 0.530 - - 0 0 - 0.475 0.460 0.530 - - 0 - 0.00%
2026-07-02 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - -0.01%
2026-06-30 0 0.490 0.460 0.530 - - 0 0 - 0.475 0.446 0.514 - - 0 - 0.00%
2026-06-29 0 0.490 0.460 0.530 - - 0 0 - 0.475 0.446 0.514 - - 0 - 0.00%
2026-06-26 0 0.490 0.465 0.530 - - 0 0 - 0.475 0.451 0.514 - - 0 - 0.00%
2026-06-25 0 0.490 0.460 0.510 - - 0 0 - 0.475 0.446 0.494 - - 0 - 0.00%
2026-06-24 0 0.490 0.460 0.520 0.490 0.490 32,000 15,680 0.4900 0.475 0.446 0.504 0.475 0.475 33,007 0.4751 -1.01%
2026-06-23 0 0.495 0.495 0.520 0.495 0.540 274,000 144,840 0.5286 0.480 0.480 0.504 0.480 0.524 282,623 0.5125 -2.94%
2026-06-22 0 0.510 0.510 0.520 0.480 0.510 54,000 26,290 0.4869 0.494 0.494 0.504 0.465 0.494 55,699 0.4720 4.08%
2026-06-18 0 0.490 0.470 0.495 0.490 0.490 4,000 1,960 0.4900 0.475 0.456 0.480 0.475 0.475 4,126 0.4751 -2.00%
2026-06-17 0 0.500 0.480 0.520 - - 0 0 - 0.485 0.465 0.504 - - 0 - 0.00%
2026-06-16 0 0.500 0.495 0.510 - - 0 0 - 0.485 0.480 0.494 - - 0 - 0.00%
2026-06-15 0 0.500 0.490 0.500 0.500 0.540 486,000 245,840 0.5058 0.485 0.475 0.485 0.485 0.524 501,295 0.4904 -3.85%
2026-06-12 0 0.520 0.510 0.520 0.510 0.550 486,000 251,880 0.5183 0.504 0.494 0.504 0.494 0.533 501,295 0.5025 -8.77%
2026-06-11 0 0.570 0.530 0.570 - - 0 0 - 0.553 0.514 0.553 - - 0 - 0.00%
2026-06-10 0 0.570 0.520 0.570 - - 0 0 - 0.553 0.504 0.553 - - 0 - -1.72%
2026-06-09 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-06-08 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.562 0.524 0.562 0.562 0.562 2,063 0.5623 7.41%
2026-06-05 0 0.540 0.520 0.550 0.510 0.540 164,000 84,980 0.5182 0.524 0.504 0.533 0.494 0.524 169,161 0.5024 0.00%
2026-06-04 0 0.540 0.510 0.580 - - 0 0 - 0.524 0.494 0.562 - - 0 - 0.00%
2026-06-03 0 0.540 0.530 0.580 - - 0 0 - 0.524 0.514 0.562 - - 0 - 0.00%
2026-06-02 0 0.540 0.530 0.540 0.540 0.580 186,000 104,600 0.5624 0.524 0.514 0.524 0.524 0.562 191,853 0.5452 0.00%
2026-06-01 0 0.540 0.540 0.560 0.500 0.540 18,000 9,400 0.5222 0.524 0.524 0.543 0.485 0.524 18,566 0.5063 -1.82%
2026-05-29 0 0.550 0.520 0.570 0.550 0.550 8,000 4,400 0.5500 0.533 0.504 0.553 0.533 0.533 8,252 0.5332 5.77%
2026-05-28 0 0.520 0.520 0.550 0.500 0.520 15,760 8,040 0.5102 0.504 0.504 0.533 0.485 0.504 16,256 0.4946 1.96%
2026-05-27 0 0.510 0.510 0.530 0.510 0.510 17,280 8,774 0.5078 0.494 0.494 0.514 0.494 0.494 17,824 0.4923 -8.93%
2026-05-26 0 0.560 0.510 0.560 - - 2,000 1,060 0.5300 0.543 0.494 0.543 - - 2,063 0.5138 -1.75%
2026-05-22 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-21 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-20 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-19 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-18 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-15 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-14 0 0.570 0.530 0.580 - - 0 0 - 0.553 0.514 0.562 - - 0 - 0.00%
2026-05-13 0 0.570 0.550 0.580 0.530 0.570 172,000 95,760 0.5567 0.553 0.533 0.562 0.514 0.553 177,413 0.5398 -1.72%
2026-05-12 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-05-11 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-05-08 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-05-07 0 0.580 0.540 0.580 - - 0 0 - 0.562 0.524 0.562 - - 0 - 0.00%
2026-05-06 0 0.580 0.540 0.580 - - 0 0 - 0.562 0.524 0.562 - - 0 - 0.00%
2026-05-05 0 0.580 0.540 0.580 - - 0 0 - 0.562 0.524 0.562 - - 0 - 0.00%
2026-05-04 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-30 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-29 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-28 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-27 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-24 0 0.580 0.530 0.580 0.580 0.580 6,000 3,480 0.5800 0.562 0.514 0.562 0.562 0.562 6,189 0.5623 0.00%
2026-04-23 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-22 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-21 0 0.580 0.530 0.580 - - 0 0 - 0.562 0.514 0.562 - - 0 - 0.00%
2026-04-20 0 0.580 0.530 0.590 - - 0 0 - 0.562 0.514 0.572 - - 0 - 0.00%
2026-04-17 0 0.580 0.530 0.590 - - 0 0 - 0.562 0.514 0.572 - - 0 - 0.00%
2026-04-16 0 0.580 0.530 0.590 - - 0 0 - 0.562 0.514 0.572 - - 0 - 0.00%
2026-04-15 0 0.580 0.520 0.580 0.580 0.580 2,000 1,160 0.5800 0.562 0.504 0.562 0.562 0.562 2,063 0.5623 5.45%
2026-04-14 0 0.550 0.510 0.580 - - 0 0 - 0.533 0.494 0.562 - - 0 - 0.00%
2026-04-13 0 0.550 0.520 0.580 - - 0 0 - 0.533 0.504 0.562 - - 0 - 0.00%
2026-04-10 0 0.550 0.520 0.580 - - 0 0 - 0.533 0.504 0.562 - - 0 - 0.00%
2026-04-09 0 0.550 0.520 0.580 - - 0 0 - 0.533 0.504 0.562 - - 0 - 0.00%
2026-04-08 0 0.550 0.520 0.590 0.550 0.550 50,000 27,500 0.5500 0.533 0.504 0.572 0.533 0.533 51,574 0.5332 0.00%
2026-04-02 0 0.550 0.520 0.560 0.520 0.550 82,000 44,200 0.5390 0.533 0.504 0.543 0.504 0.533 84,581 0.5226 1.85%
2026-04-01 0 0.540 0.520 0.570 - - 0 0 - 0.524 0.504 0.553 - - 0 - 0.00%
2026-03-31 0 0.540 0.520 0.570 - - 0 0 - 0.524 0.504 0.553 - - 0 - 0.00%
2026-03-30 0 0.540 0.520 0.570 - - 0 0 - 0.524 0.504 0.553 - - 0 - 0.00%
2026-03-27 0 0.540 0.530 0.570 - - 0 0 - 0.524 0.514 0.553 - - 0 - 0.00%
2026-03-26 0 0.540 0.520 0.600 0.540 0.540 2,000 1,080 0.5400 0.524 0.504 0.582 0.524 0.524 2,063 0.5235 -3.57%
2026-03-25 0 0.560 0.540 0.600 - - 0 0 - 0.543 0.524 0.582 - - 0 - 0.00%
2026-03-24 0 0.560 0.540 0.600 - - 0 0 - 0.543 0.524 0.582 - - 0 - 0.00%
2026-03-23 0 0.560 0.540 0.570 - - 0 0 - 0.543 0.524 0.553 - - 0 - 0.00%
2026-03-20 0 0.560 0.540 0.570 0.560 0.560 32,000 17,920 0.5600 0.543 0.524 0.553 0.543 0.543 33,007 0.5429 -1.75%
2026-03-19 0 0.570 0.550 0.580 0.550 0.570 420,000 231,720 0.5517 0.553 0.533 0.562 0.533 0.553 433,218 0.5349 -1.72%
2026-03-18 0 0.580 0.570 0.620 - - 0 0 - 0.562 0.553 0.601 - - 0 - 0.00%
2026-03-17 0 0.580 0.560 0.620 - - 0 0 - 0.562 0.543 0.601 - - 0 - 0.00%
2026-03-16 0 0.580 0.570 0.600 0.580 0.580 2,000 1,160 0.5800 0.562 0.553 0.582 0.562 0.562 2,063 0.5623 -1.69%
2026-03-13 0 0.590 0.570 0.610 - - 0 0 - 0.572 0.553 0.591 - - 0 - 0.00%
2026-03-12 0 0.590 0.570 0.590 - - 0 0 - 0.572 0.553 0.572 - - 0 - 0.00%
2026-03-11 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.572 0.553 0.582 0.572 0.572 20,629 0.5720 -1.67%
2026-03-10 0 0.600 0.570 0.600 0.560 0.600 68,800 40,004 0.5815 0.582 0.553 0.582 0.543 0.582 70,965 0.5637 7.14%
2026-03-09 0 0.560 0.560 0.590 - - 0 0 - 0.543 0.543 0.572 - - 0 - 0.00%
2026-03-06 0 0.560 0.560 0.590 0.560 0.560 2,160 1,204 0.5574 0.543 0.543 0.572 0.543 0.543 2,228 0.5404 -1.75%
2026-03-05 0 0.570 0.560 0.590 - - 0 0 - 0.553 0.543 0.572 - - 0 - 0.00%
2026-03-04 0 0.570 0.560 0.590 0.570 0.570 20,000 11,400 0.5700 0.553 0.543 0.572 0.553 0.553 20,629 0.5526 0.00%
2026-03-03 0 0.570 0.570 0.590 - - 960 518 0.5396 0.553 0.553 0.572 - - 990 0.5231 0.00%
2026-03-02 0 0.570 0.570 0.590 0.570 0.570 30,160 17,184 0.5698 0.553 0.553 0.572 0.553 0.553 31,109 0.5524 -3.39%
2026-02-27 0 0.590 0.570 0.590 0.590 0.590 52,000 30,680 0.5900 0.572 0.553 0.572 0.572 0.572 53,636 0.5720 0.00%
2026-02-26 0 0.590 0.570 0.590 - - 0 0 - 0.572 0.553 0.572 - - 0 - 0.00%
2026-02-25 0 0.590 0.570 0.620 - - 192,000 115,200 0.6000 0.572 0.553 0.601 - - 198,042 0.5817 0.00%
2026-02-24 0 0.590 0.590 0.620 0.590 0.590 5,120 2,987 0.5834 0.572 0.572 0.601 0.572 0.572 5,281 0.5656 -1.67%
2026-02-23 0 0.600 0.570 0.620 - - 0 0 - 0.582 0.553 0.601 - - 0 - 0.00%
2026-02-20 0 0.600 0.570 0.620 - - 0 0 - 0.582 0.553 0.601 - - 0 - 0.00%
2026-02-16 0 0.600 0.570 0.600 - - 0 0 - 0.582 0.553 0.582 - - 0 - 0.00%
2026-02-13 0 0.600 0.600 0.610 0.600 0.600 56,000 33,600 0.6000 0.582 0.582 0.591 0.582 0.582 57,762 0.5817 0.00%
2026-02-12 0 0.600 0.570 0.610 - - 0 0 - 0.582 0.553 0.591 - - 0 - 0.00%
2026-02-11 0 0.600 0.570 0.600 - - 0 0 - 0.582 0.553 0.582 - - 0 - 0.00%
2026-02-10 0 0.600 0.570 0.610 0.590 0.600 36,000 21,580 0.5994 0.582 0.553 0.591 0.572 0.582 37,133 0.5812 -1.64%
2026-02-09 0 0.610 0.570 0.610 0.590 0.620 224,000 136,320 0.6086 0.591 0.553 0.591 0.572 0.601 231,049 0.5900 5.17%
2026-02-06 0 0.580 0.570 0.580 - - 198,000 110,880 0.5600 0.562 0.553 0.562 - - 204,231 0.5429 0.00%
2026-02-05 0 0.580 0.560 0.580 0.580 0.580 80,000 46,400 0.5800 0.562 0.543 0.562 0.562 0.562 82,518 0.5623 1.75%
2026-02-04 0 0.570 0.560 0.580 - - 0 0 - 0.553 0.543 0.562 - - 0 - 0.00%
2026-02-03 0 0.570 0.560 0.610 0.570 0.570 40,000 22,800 0.5700 0.553 0.543 0.591 0.553 0.553 41,259 0.5526 1.79%
2026-02-02 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-30 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-29 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-28 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-27 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-26 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2026-01-23 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-22 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-21 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-20 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2026-01-19 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-16 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2026-01-15 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-14 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2026-01-13 0 0.560 0.560 0.600 - - 2,000 1,160 0.5800 0.543 0.543 0.582 - - 2,063 0.5623 0.00%
2026-01-12 0 0.560 0.560 0.620 0.550 0.560 52,000 29,020 0.5581 0.543 0.543 0.601 0.533 0.543 53,636 0.5410 0.00%
2026-01-09 0 0.560 0.550 0.570 - - 0 0 - 0.543 0.533 0.553 - - 0 - 0.00%
2026-01-08 0 0.560 0.560 0.580 - - 0 0 - 0.543 0.543 0.562 - - 0 - 0.00%
2026-01-07 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2026-01-06 0 0.560 0.550 0.600 - - 0 0 - 0.543 0.533 0.582 - - 0 - 0.00%
2026-01-05 0 0.560 0.550 0.610 - - 0 0 - 0.543 0.533 0.591 - - 0 - 0.00%
2026-01-02 0 0.560 0.550 0.620 - - 0 0 - 0.543 0.533 0.601 - - 0 - 0.00%
2025-12-31 0 0.560 0.540 0.620 - - 0 0 - 0.543 0.524 0.601 - - 0 - 0.00%
2025-12-30 0 0.560 0.540 0.620 - - 0 0 - 0.543 0.524 0.601 - - 0 - 0.00%
2025-12-29 0 0.560 0.540 0.620 - - 0 0 - 0.543 0.524 0.601 - - 0 - 0.00%
2025-12-24 0 0.560 0.540 0.620 - - 0 0 - 0.543 0.524 0.601 - - 0 - 0.00%
2025-12-23 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2025-12-22 0 0.560 0.560 0.610 - - 0 0 - 0.543 0.543 0.591 - - 0 - 0.00%
2025-12-19 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2025-12-18 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2025-12-17 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2025-12-16 0 0.560 0.560 0.600 - - 0 0 - 0.543 0.543 0.582 - - 0 - 0.00%
2025-12-15 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2025-12-12 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2025-12-11 0 0.560 0.560 0.620 - - 0 0 - 0.543 0.543 0.601 - - 0 - 0.00%
2025-12-10 0 0.560 0.560 0.590 - - 0 0 - 0.543 0.543 0.572 - - 0 - 0.00%
2025-12-09 0 0.560 0.560 0.580 - - 0 0 - 0.543 0.543 0.562 - - 0 - 0.00%
2025-12-08 0 0.560 0.560 0.590 - - 0 0 - 0.543 0.543 0.572 - - 0 - 0.00%
2025-12-05 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.543 0.543 0.572 0.543 0.543 61,888 0.5429 -1.75%
2025-12-04 0 0.570 0.560 0.600 0.570 0.570 2,000 1,140 0.5700 0.553 0.543 0.582 0.553 0.553 2,063 0.5526 0.00%
2025-12-03 0 0.570 0.560 0.590 0.550 0.570 762,000 422,660 0.5547 0.553 0.543 0.572 0.533 0.553 785,980 0.5377 -6.56%
2025-12-02 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - 0.00%
2025-12-01 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - 0.00%
2025-11-28 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - 0.00%
2025-11-27 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - 0.00%
2025-11-26 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-25 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - -1.61%
2025-11-24 0 0.620 0.570 0.620 - - 0 0 - 0.601 0.553 0.601 - - 0 - 0.00%
2025-11-21 0 0.620 0.570 0.620 - - 0 0 - 0.601 0.553 0.601 - - 0 - 0.00%
2025-11-20 0 0.620 0.570 0.620 - - 0 0 - 0.601 0.553 0.601 - - 0 - 0.00%
2025-11-19 0 0.620 0.570 0.620 0.620 0.620 20,000 12,400 0.6200 0.601 0.553 0.601 0.601 0.601 20,629 0.6011 1.64%
2025-11-18 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-17 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-14 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-13 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-12 0 0.610 0.570 0.620 - - 0 0 - 0.591 0.553 0.601 - - 0 - 0.00%
2025-11-11 0 0.610 0.560 0.610 0.610 0.610 2,000 1,220 0.6100 0.591 0.543 0.591 0.591 0.591 2,063 0.5914 7.02%
2025-11-10 0 0.570 0.560 0.610 - - 0 0 - 0.553 0.543 0.591 - - 0 - 0.00%
2025-11-07 0 0.570 0.570 0.620 - - 0 0 - 0.553 0.553 0.601 - - 0 - 1.79%
2025-11-06 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.543 0.543 0.572 0.543 0.543 20,629 0.5429 -3.45%
2025-11-05 0 0.580 0.570 0.580 0.580 0.600 168,000 100,580 0.5987 0.562 0.553 0.562 0.562 0.582 173,287 0.5804 3.57%
2025-11-04 0 0.560 0.560 0.600 0.560 0.570 144,000 80,860 0.5615 0.543 0.543 0.582 0.543 0.553 148,532 0.5444 -1.75%
2025-11-03 0 0.570 0.560 0.590 - - 0 0 - 0.553 0.543 0.572 - - 0 - 0.00%
2025-10-31 0 0.570 0.560 0.590 - - 0 0 - 0.553 0.543 0.572 - - 0 - 0.00%
2025-10-30 0 0.570 0.560 0.590 - - 0 0 - 0.553 0.543 0.572 - - 0 - 0.00%
2025-10-28 0 0.570 0.560 0.600 - - 0 0 - 0.553 0.543 0.582 - - 0 - 0.00%
2025-10-27 0 0.570 0.560 0.600 - - 0 0 - 0.553 0.543 0.582 - - 0 - 0.00%
2025-10-24 0 0.570 0.570 0.580 0.560 0.570 86,000 48,280 0.5614 0.553 0.553 0.562 0.543 0.553 88,706 0.5443 0.00%
2025-10-23 0 0.570 0.560 0.570 0.570 0.580 48,000 27,560 0.5742 0.553 0.543 0.553 0.553 0.562 49,511 0.5566 -3.39%
2025-10-22 0 0.590 0.560 0.590 - - 0 0 - 0.572 0.543 0.572 - - 0 - 0.00%
2025-10-21 0 0.590 0.560 0.590 - - 0 0 - 0.572 0.543 0.572 - - 0 - 0.00%
2025-10-20 0 0.590 0.560 0.590 - - 0 0 - 0.572 0.543 0.572 - - 0 - 0.00%
2025-10-17 0 0.590 0.560 0.590 - - 4,000 2,240 0.5600 0.572 0.543 0.572 - - 4,126 0.5429 0.00%
2025-10-16 0 0.590 0.560 0.590 - - 0 0 - 0.572 0.543 0.572 - - 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 0.572 0.553 0.582 0.494 0.572 2,107,500 0.5303 -4.84%
2025-10-14 0 0.620 0.570 0.620 - - 0 0 - 0.601 0.553 0.601 - - 0 - 0.00%
2025-10-13 0 0.620 0.570 0.620 - - 0 0 - 0.601 0.553 0.601 - - 0 - 0.00%
2025-10-10 0 0.620 0.580 0.620 0.620 0.630 10,000 6,220 0.6220 0.601 0.562 0.601 0.601 0.611 10,315 0.6030 1.64%
2025-10-09 0 0.610 0.570 0.640 - - 400 224 0.5600 0.591 0.553 0.620 - - 413 0.5429 0.00%
2025-10-08 0 0.610 0.580 0.610 0.610 0.610 100,000 61,000 0.6100 0.591 0.562 0.591 0.591 0.591 103,147 0.5914 1.67%
2025-10-06 0 0.600 0.570 0.610 - - 0 0 - 0.582 0.553 0.591 - - 0 - 0.00%
2025-10-03 0 0.600 0.570 0.610 - - 0 0 - 0.582 0.553 0.591 - - 0 - 0.00%
2025-10-02 0 0.600 0.570 0.610 - - 0 0 - 0.582 0.553 0.591 - - 0 - 0.00%
2025-09-30 0 0.600 0.580 0.610 - - 0 0 - 0.582 0.562 0.591 - - 0 - 0.00%
2025-09-29 0 0.600 0.580 0.610 0.570 0.600 434,000 250,060 0.5762 0.582 0.562 0.591 0.553 0.582 447,658 0.5586 3.45%
2025-09-26 0 0.580 0.580 0.590 0.580 0.580 74,000 42,920 0.5800 0.562 0.562 0.572 0.562 0.562 76,329 0.5623 -1.69%
2025-09-25 0 0.590 0.580 0.590 0.580 0.590 348,000 202,040 0.5806 0.572 0.562 0.572 0.562 0.572 358,952 0.5629 -1.67%
2025-09-24 0 0.600 0.580 0.600 - - 0 0 - 0.582 0.562 0.582 - - 0 - 0.00%
2025-09-23 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.582 0.562 0.582 0.582 0.582 20,629 0.5817 -1.64%
2025-09-22 0 0.610 0.590 0.610 - - 0 0 - 0.591 0.572 0.591 - - 0 - 0.00%
2025-09-19 0 0.610 0.580 0.610 - - 0 0 - 0.591 0.562 0.591 - - 0 - 0.00%
2025-09-18 0 0.610 0.590 0.610 - - 0 0 - 0.591 0.572 0.591 - - 0 - -1.61%
2025-09-17 0 0.620 0.590 0.640 - - 0 0 - 0.601 0.572 0.620 - - 0 - 0.00%
2025-09-16 0 0.620 0.600 0.630 - - 0 0 - 0.601 0.582 0.611 - - 0 - 0.00%
2025-09-15 0 0.620 0.600 0.640 - - 0 0 - 0.601 0.582 0.620 - - 0 - 0.00%
2025-09-12 0 0.620 0.610 0.620 0.610 0.620 58,000 35,580 0.6134 0.601 0.591 0.601 0.591 0.601 59,825 0.5947 -1.59%
2025-09-11 0 0.630 0.610 0.650 - - 0 0 - 0.611 0.591 0.630 - - 0 - 0.00%
2025-09-10 0 0.630 0.630 0.660 0.630 0.630 12,000 7,560 0.6300 0.611 0.611 0.640 0.611 0.611 12,378 0.6108 0.00%
2025-09-09 0 0.630 0.620 0.630 0.660 0.690 200,000 136,440 0.6822 0.611 0.601 0.611 0.640 0.669 206,294 0.6614 1.61%
2025-09-08 0 0.620 0.590 0.650 - - 0 0 - 0.601 0.572 0.630 - - 0 - 0.00%
2025-09-05 0 0.620 0.590 0.670 - - 0 0 - 0.601 0.572 0.650 - - 0 - 0.00%
2025-09-04 0 0.620 0.590 0.660 - - 0 0 - 0.601 0.572 0.640 - - 0 - 0.00%
2025-09-03 0 0.620 0.590 0.670 - - 0 0 - 0.601 0.572 0.650 - - 0 - 0.00%
2025-09-02 0 0.620 0.600 0.630 0.590 0.620 412,000 248,100 0.6022 0.601 0.582 0.611 0.572 0.601 424,966 0.5838 -1.59%
2025-09-01 0 0.630 0.600 0.640 - - 0 0 - 0.611 0.582 0.620 - - 0 - 0.00%
2025-08-29 0 0.630 0.600 0.670 - - 0 0 - 0.611 0.582 0.650 - - 0 - 0.00%
2025-08-28 0 0.630 0.600 0.630 - - 0 0 - 0.611 0.582 0.611 - - 0 - 0.00%
2025-08-27 0 0.630 0.590 0.630 - - 0 0 - 0.611 0.572 0.611 - - 0 - 0.00%
2025-08-26 0 0.630 0.590 0.660 - - 0 0 - 0.611 0.572 0.640 - - 0 - 0.00%
2025-08-25 0 0.630 0.590 0.660 0.630 0.630 187,760 118,236 0.6297 0.611 0.572 0.640 0.611 0.611 193,669 0.6105 0.00%
2025-08-22 0 0.630 0.580 0.670 - - 0 0 - 0.611 0.562 0.650 - - 0 - 0.00%
2025-08-21 0 0.630 0.610 0.660 0.630 0.650 70,000 44,500 0.6357 0.611 0.591 0.640 0.611 0.630 72,203 0.6163 -5.97%
2025-08-20 0 0.670 0.650 0.670 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-08-19 0 0.670 0.600 0.670 - - 0 0 - 0.650 0.582 0.650 - - 0 - 0.00%
2025-08-18 0 0.670 0.620 0.670 - - 0 0 - 0.650 0.601 0.650 - - 0 - 0.00%
2025-08-15 0 0.670 0.620 0.670 - - 0 0 - 0.650 0.601 0.650 - - 0 - 0.00%
2025-08-14 0 0.670 0.620 0.670 - - 0 0 - 0.650 0.601 0.650 - - 0 - 0.00%
2025-08-13 0 0.670 0.620 0.670 - - 0 0 - 0.650 0.601 0.650 - - 0 - 0.00%
2025-08-12 0 0.670 0.650 0.670 0.640 0.670 130,000 85,240 0.6557 0.650 0.630 0.650 0.620 0.650 134,091 0.6357 6.35%
2025-08-11 0 0.630 0.580 0.640 0.600 0.630 20,000 12,060 0.6030 0.611 0.562 0.620 0.582 0.611 20,629 0.5846 5.00%
2025-08-08 0 0.600 0.600 0.650 0.600 0.600 2,000 1,200 0.6000 0.582 0.582 0.630 0.582 0.582 2,063 0.5817 0.00%
2025-08-07 0 0.600 0.600 0.630 0.600 0.620 182,000 111,940 0.6151 0.582 0.582 0.611 0.582 0.601 187,728 0.5963 -7.69%
2025-08-06 0 0.650 0.650 0.660 0.580 0.750 1,404,000 931,340 0.6633 0.630 0.630 0.640 0.562 0.727 1,448,184 0.6431 16.07%
2025-08-05 0 0.560 0.560 0.600 0.530 0.570 554,000 294,700 0.5319 0.543 0.543 0.582 0.514 0.553 571,435 0.5157 -8.20%
2025-08-04 0 0.610 0.570 0.750 - - 0 0 - 0.591 0.553 0.727 - - 0 - 0.00%
2025-08-01 0 0.610 0.580 0.610 0.610 0.620 54,000 32,960 0.6104 0.591 0.562 0.591 0.591 0.601 55,699 0.5917 7.02%
2025-07-31 0 0.570 0.570 0.750 0.570 0.580 19,280 10,984 0.5697 0.553 0.553 0.727 0.553 0.562 19,887 0.5523 0.00%
2025-07-30 0 0.570 0.570 0.750 - - 0 0 - 0.553 0.553 0.727 - - 0 - 0.00%
2025-07-29 0 0.570 0.570 0.750 - - 0 0 - 0.553 0.553 0.727 - - 0 - 0.00%
2025-07-28 0 0.570 0.570 0.690 0.570 0.570 10,000 5,700 0.5700 0.553 0.553 0.669 0.553 0.553 10,315 0.5526 -6.56%
2025-07-25 0 0.610 0.580 0.680 - - 0 0 - 0.591 0.562 0.659 - - 0 - 0.00%
2025-07-24 0 0.610 0.570 0.610 - - 0 0 - 0.591 0.553 0.591 - - 0 - 0.00%
2025-07-23 0 0.610 0.570 0.700 - - 0 0 - 0.591 0.553 0.679 - - 0 - 0.00%
2025-07-22 0 0.610 0.580 0.640 - - 0 0 - 0.591 0.562 0.620 - - 0 - 0.00%
2025-07-21 0 0.610 0.560 0.610 0.600 0.620 12,000 7,400 0.6167 0.591 0.543 0.591 0.582 0.601 12,378 0.5979 12.96%
2025-07-18 0 0.540 0.540 0.700 - - 0 0 - 0.524 0.524 0.679 - - 0 - 0.00%
2025-07-17 0 0.540 0.540 0.700 - - 0 0 - 0.524 0.524 0.679 - - 0 - 0.00%
2025-07-16 0 0.540 0.540 0.700 - - 0 0 - 0.524 0.524 0.679 - - 0 - 0.00%
2025-07-15 0 0.540 0.540 0.700 0.540 0.540 60,000 32,400 0.5400 0.524 0.524 0.679 0.524 0.524 61,888 0.5235 -5.26%
2025-07-14 0 0.570 0.540 0.640 - - 0 0 - 0.553 0.524 0.620 - - 0 - 0.00%
2025-07-11 0 0.570 0.540 0.700 - - 0 0 - 0.553 0.524 0.679 - - 0 - 0.00%
2025-07-10 0 0.570 0.570 0.680 - - 0 0 - 0.553 0.553 0.659 - - 0 - 4.40%
2025-07-09 0 0.546 0.540 0.620 - - 0 0 - 0.529 0.524 0.601 - - 0 - 0.00%
2025-07-08 0 0.546 0.530 0.620 - - 0 0 - 0.529 0.514 0.601 - - 0 - 0.00%
2025-07-07 0 0.546 0.530 0.620 - - 0 0 - 0.529 0.514 0.601 - - 0 - 0.00%
2025-07-04 0 0.546 0.530 0.620 - - 0 0 - 0.529 0.514 0.601 - - 0 - 0.00%
2025-07-03 0 0.546 0.530 0.620 - - 0 0 - 0.529 0.514 0.601 - - 0 - 0.04%
2025-07-02 0 0.560 0.540 0.620 - - 0 0 - 0.529 0.510 0.586 - - 0 - 0.00%
2025-06-30 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-27 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-26 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-25 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-24 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-23 0 0.560 0.530 0.620 - - 0 0 - 0.529 0.501 0.586 - - 0 - 0.00%
2025-06-20 0 0.560 0.560 0.620 0.560 0.560 28,000 15,680 0.5600 0.529 0.529 0.586 0.529 0.529 29,635 0.5291 1.82%
2025-06-19 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-18 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-17 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-06-16 0 0.550 0.550 0.620 0.550 0.550 36,000 19,800 0.5500 0.520 0.520 0.586 0.520 0.520 38,102 0.5197 0.00%
2025-06-13 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-12 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-06-11 0 0.550 0.530 0.610 - - 0 0 - 0.520 0.501 0.576 - - 0 - 0.00%
2025-06-10 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-09 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-06 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-05 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-06-04 0 0.550 0.530 0.620 - - 0 0 - 0.520 0.501 0.586 - - 0 - 0.00%
2025-06-03 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-06-02 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-30 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-05-29 0 0.550 0.550 0.620 - - 0 0 - 0.520 0.520 0.586 - - 0 - 0.00%
2025-05-28 0 0.550 0.550 0.620 0.550 0.550 30,000 16,500 0.5500 0.520 0.520 0.586 0.520 0.520 31,752 0.5197 0.00%
2025-05-27 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-26 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-05-23 0 0.550 0.550 0.620 - - 0 0 - 0.520 0.520 0.586 - - 0 - 0.00%
2025-05-22 0 0.550 0.550 0.620 - - 0 0 - 0.520 0.520 0.586 - - 0 - 0.00%
2025-05-21 0 0.550 0.550 0.620 - - 0 0 - 0.520 0.520 0.586 - - 0 - 0.00%
2025-05-20 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-19 0 0.550 0.550 0.600 - - 236,000 129,800 0.5500 0.520 0.520 0.567 - - 249,779 0.5197 0.00%
2025-05-16 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-15 0 0.550 0.540 0.610 0.550 0.550 2,000 1,100 0.5500 0.520 0.510 0.576 0.520 0.520 2,117 0.5197 0.00%
2025-05-14 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-13 0 0.550 0.550 0.620 - - 0 0 - 0.520 0.520 0.586 - - 0 - 0.00%
2025-05-12 0 0.550 0.540 0.610 - - 0 0 - 0.520 0.510 0.576 - - 0 - 0.00%
2025-05-09 0 0.550 0.540 0.600 - - 0 0 - 0.520 0.510 0.567 - - 0 - 0.00%
2025-05-08 0 0.550 0.550 0.600 - - 0 0 - 0.520 0.520 0.567 - - 0 - 0.00%
2025-05-07 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-05-06 0 0.550 0.540 0.600 0.550 0.550 48,000 26,400 0.5500 0.520 0.510 0.567 0.520 0.520 50,802 0.5197 0.00%
2025-05-02 0 0.550 0.540 0.550 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2025-04-30 0 0.550 0.540 0.620 - - 0 0 - 0.520 0.510 0.586 - - 0 - 0.00%
2025-04-29 0 0.550 0.540 0.600 - - 0 0 - 0.520 0.510 0.567 - - 0 - 0.00%
2025-04-28 0 0.550 0.540 0.600 0.550 0.550 30,000 16,500 0.5500 0.520 0.510 0.567 0.520 0.520 31,752 0.5197 0.00%
2025-04-25 0 0.550 0.550 0.570 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
2025-04-24 0 0.550 0.550 0.600 - - 0 0 - 0.520 0.520 0.567 - - 0 - 0.00%
2025-04-23 0 0.550 0.550 0.580 0.550 0.580 172,000 97,740 0.5683 0.520 0.520 0.548 0.520 0.548 182,042 0.5369 -5.17%
2025-04-22 0 0.580 0.550 0.580 - - 0 0 - 0.548 0.520 0.548 - - 0 - 0.00%
2025-04-17 0 0.580 0.540 0.590 - - 0 0 - 0.548 0.510 0.557 - - 0 - 0.00%
2025-04-16 0 0.580 0.560 0.580 - - 0 0 - 0.548 0.529 0.548 - - 0 - -3.33%
2025-04-15 0 0.600 0.580 0.600 0.580 0.600 180,000 106,500 0.5917 0.567 0.548 0.567 0.548 0.567 190,509 0.5590 5.26%
2025-04-14 0 0.570 0.570 0.580 0.510 0.630 2,046,000 1,170,760 0.5722 0.539 0.539 0.548 0.482 0.595 2,165,453 0.5407 9.62%
2025-04-11 0 0.520 0.520 0.540 0.510 0.550 492,000 255,060 0.5184 0.491 0.491 0.510 0.482 0.520 520,725 0.4898 -1.89%
2025-04-10 0 0.530 0.520 0.530 0.530 0.600 702,000 384,700 0.5480 0.501 0.491 0.501 0.501 0.567 742,985 0.5178 -5.36%
2025-04-09 0 0.560 0.520 0.560 - - 0 0 - 0.529 0.491 0.529 - - 0 - 0.00%
2025-04-08 0 0.560 0.540 0.580 - - 0 0 - 0.529 0.510 0.548 - - 0 - 0.00%
2025-04-07 0 0.560 0.520 0.560 0.540 0.610 1,110,000 636,280 0.5732 0.529 0.491 0.529 0.510 0.576 1,174,806 0.5416 -5.08%
2025-04-03 0 0.590 0.580 0.590 - - 0 0 - 0.557 0.548 0.557 - - 0 - 0.00%
2025-04-02 0 0.590 0.570 0.660 0.590 0.590 100,000 59,000 0.5900 0.557 0.539 0.624 0.557 0.557 105,838 0.5575 1.72%
2025-04-01 0 0.580 0.570 0.580 0.580 0.600 30,000 17,800 0.5933 0.548 0.539 0.548 0.548 0.567 31,752 0.5606 -3.33%
2025-03-31 0 0.600 0.580 0.620 - - 0 0 - 0.567 0.548 0.586 - - 0 - 0.00%
2025-03-28 0 0.600 0.580 0.630 0.600 0.600 150,000 90,000 0.6000 0.567 0.548 0.595 0.567 0.567 158,758 0.5669 -1.64%
2025-03-27 0 0.610 0.600 0.640 0.610 0.610 4,000 2,440 0.6100 0.576 0.567 0.605 0.576 0.576 4,234 0.5764 1.67%
2025-03-26 0 0.600 0.600 0.610 0.600 0.600 32,000 19,200 0.6000 0.567 0.567 0.576 0.567 0.567 33,868 0.5669 0.00%
2025-03-25 0 0.600 0.590 0.610 - - 0 0 - 0.567 0.557 0.576 - - 0 - 0.00%
2025-03-24 0 0.600 0.580 0.610 0.600 0.600 120,000 72,000 0.6000 0.567 0.548 0.576 0.567 0.567 127,006 0.5669 5.26%
2025-03-21 0 0.570 0.570 0.600 - - 80,000 45,600 0.5700 0.539 0.539 0.567 - - 84,671 0.5386 0.00%
2025-03-20 0 0.570 0.570 0.590 0.570 0.570 260,000 148,200 0.5700 0.539 0.539 0.557 0.539 0.539 275,180 0.5386 0.00%
2025-03-19 0 0.570 0.550 0.590 - - 0 0 - 0.539 0.520 0.557 - - 0 - 0.00%
2025-03-18 0 0.570 0.550 0.580 0.510 0.570 264,000 147,660 0.5593 0.539 0.520 0.548 0.482 0.539 279,413 0.5285 -3.39%
2025-03-17 0 0.590 0.570 0.590 - - 0 0 - 0.557 0.539 0.557 - - 0 - 0.00%
2025-03-14 0 0.590 0.570 0.640 0.520 0.600 972,000 565,520 0.5818 0.557 0.539 0.605 0.491 0.567 1,028,749 0.5497 3.51%
2025-03-13 0 0.570 0.560 0.590 - - 0 0 - 0.539 0.529 0.557 - - 0 - 0.00%
2025-03-12 0 0.570 0.560 0.590 - - 0 0 - 0.539 0.529 0.557 - - 0 - 0.00%
2025-03-11 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.539 0.529 0.548 0.539 0.539 2,117 0.5386 -3.39%
2025-03-10 0 0.590 0.570 0.590 - - 0 0 - 0.557 0.539 0.557 - - 0 - -7.81%
2025-03-07 0 0.640 0.570 0.640 0.640 0.650 12,000 7,700 0.6417 0.605 0.539 0.605 0.605 0.614 12,701 0.6063 6.67%
2025-03-06 0 0.600 0.560 0.600 - - 0 0 - 0.567 0.529 0.567 - - 0 - 0.00%
2025-03-05 0 0.600 0.570 0.600 - - 0 0 - 0.567 0.539 0.567 - - 0 - 0.00%
2025-03-04 0 0.600 0.580 - - - 0 0 - 0.567 0.548 - - - 0 - 0.00%
2025-03-03 0 0.600 0.600 0.610 0.600 0.600 26,000 15,600 0.6000 0.567 0.567 0.576 0.567 0.567 27,518 0.5669 0.00%
2025-02-28 0 0.600 0.570 - - - 0 0 - 0.567 0.539 - - - 0 - 0.00%
2025-02-27 0 0.600 0.580 0.600 - - 0 0 - 0.567 0.548 0.567 - - 0 - 0.00%
2025-02-26 0 0.600 0.570 0.600 - - 0 0 - 0.567 0.539 0.567 - - 0 - 0.00%
2025-02-25 0 0.600 0.570 0.600 0.600 0.600 6,000 3,600 0.6000 0.567 0.539 0.567 0.567 0.567 6,350 0.5669 0.00%
2025-02-24 0 0.600 0.570 0.600 - - 0 0 - 0.567 0.539 0.567 - - 0 - -1.64%
2025-02-21 0 0.610 0.610 0.650 - - 0 0 - 0.576 0.576 0.614 - - 0 - 1.67%
2025-02-20 0 0.600 0.570 0.650 - - 0 0 - 0.567 0.539 0.614 - - 0 - 0.00%
2025-02-19 0 0.600 0.600 0.620 - - 200 154 0.7700 0.567 0.567 0.586 - - 212 0.7275 0.00%
2025-02-18 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.567 0.567 0.586 0.567 0.567 52,919 0.5669 1.69%
2025-02-17 0 0.590 0.590 0.630 0.590 0.600 208,000 122,740 0.5901 0.557 0.557 0.595 0.557 0.567 220,144 0.5575 1.72%
2025-02-14 0 0.580 0.570 0.600 0.580 0.600 44,000 26,000 0.5909 0.548 0.539 0.567 0.548 0.567 46,569 0.5583 -4.92%
2025-02-13 0 0.610 0.610 0.630 0.600 0.610 28,000 16,880 0.6029 0.576 0.576 0.595 0.567 0.576 29,635 0.5696 1.67%
2025-02-12 0 0.600 0.600 0.610 0.590 0.600 150,000 88,520 0.5901 0.567 0.567 0.576 0.557 0.567 158,758 0.5576 -1.64%
2025-02-11 0 0.610 0.590 0.620 0.590 0.650 204,000 124,500 0.6103 0.576 0.557 0.586 0.557 0.614 215,910 0.5766 1.67%
2025-02-10 0 0.600 0.590 0.620 0.570 0.600 128,000 75,860 0.5927 0.567 0.557 0.586 0.539 0.567 135,473 0.5600 9.09%
2025-02-07 0 0.550 0.540 0.570 0.540 0.550 182,000 98,300 0.5401 0.520 0.510 0.539 0.510 0.520 192,626 0.5103 3.77%
2025-02-06 0 0.530 0.530 0.560 0.530 0.530 264,000 139,920 0.5300 0.501 0.501 0.529 0.501 0.501 279,413 0.5008 -1.85%
2025-02-05 0 0.540 0.520 0.550 0.540 0.540 40,000 21,600 0.5400 0.510 0.491 0.520 0.510 0.510 42,335 0.5102 3.85%
2025-02-04 0 0.520 0.510 0.540 - - 0 0 - 0.491 0.482 0.510 - - 0 - 0.00%
2025-02-03 0 0.520 0.520 0.540 - - 0 0 - 0.491 0.491 0.510 - - 0 - 1.96%
2025-01-28 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-27 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-24 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 0.482 0.482 0.501 0.482 0.482 19,051 0.4819 0.00%
2025-01-23 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-22 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-21 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-20 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-17 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-16 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-15 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-14 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-13 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-10 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 0.482 0.472 0.501 0.482 0.482 52,919 0.4819 0.00%
2025-01-09 0 0.510 0.510 0.530 - - 0 0 - 0.482 0.482 0.501 - - 0 - 0.00%
2025-01-08 0 0.510 0.500 0.530 - - 0 0 - 0.482 0.472 0.501 - - 0 - 0.00%
2025-01-07 0 0.510 0.510 0.520 0.500 0.550 1,302,000 680,250 0.5225 0.482 0.482 0.491 0.472 0.520 1,378,015 0.4936 2.00%
2025-01-06 0 0.500 0.500 0.520 0.500 0.530 202,000 102,060 0.5052 0.472 0.472 0.491 0.472 0.501 213,793 0.4774 -5.66%
2025-01-03 0 0.530 0.520 0.540 - - 0 0 - 0.501 0.491 0.510 - - 0 - 0.00%
2025-01-02 0 0.530 0.510 0.540 - - 0 0 - 0.501 0.482 0.510 - - 0 - 0.00%
2024-12-31 0 0.530 0.510 0.550 - - 0 0 - 0.501 0.482 0.520 - - 0 - 0.00%
2024-12-30 0 0.530 0.530 0.550 - - 0 0 - 0.501 0.501 0.520 - - 0 - 0.00%
2024-12-27 0 0.530 0.530 0.550 - - 0 0 - 0.501 0.501 0.520 - - 0 - 1.92%
2024-12-24 0 0.520 0.500 0.540 - - 0 0 - 0.491 0.472 0.510 - - 0 - 0.00%
2024-12-23 0 0.520 0.510 0.530 - - 0 0 - 0.491 0.482 0.501 - - 0 - 0.00%
2024-12-20 0 0.520 0.520 0.540 0.520 0.540 26,000 13,760 0.5292 0.491 0.491 0.510 0.491 0.510 27,518 0.5000 0.00%
2024-12-19 0 0.520 0.520 0.540 - - 0 0 - 0.491 0.491 0.510 - - 0 - 0.00%
2024-12-18 0 0.520 0.520 0.550 - - 0 0 - 0.491 0.491 0.520 - - 0 - 0.00%
2024-12-17 0 0.520 0.520 0.550 0.510 0.520 90,800 47,172 0.5195 0.491 0.491 0.520 0.482 0.491 96,101 0.4909 0.00%
2024-12-16 0 0.520 0.520 0.550 0.510 0.520 42,000 21,820 0.5195 0.491 0.491 0.520 0.482 0.491 44,452 0.4909 0.00%
2024-12-13 0 0.520 0.510 0.540 0.520 0.520 28,000 14,560 0.5200 0.491 0.482 0.510 0.491 0.491 29,635 0.4913 -1.89%
2024-12-12 0 0.530 0.530 0.550 - - 0 0 - 0.501 0.501 0.520 - - 0 - 0.00%
2024-12-11 0 0.530 0.530 0.550 0.520 0.520 6,000 3,120 0.5200 0.501 0.501 0.520 0.491 0.491 6,350 0.4913 0.00%
2024-12-10 0 0.530 0.530 0.560 0.530 0.540 30,000 16,180 0.5393 0.501 0.501 0.529 0.501 0.510 31,752 0.5096 -3.64%
2024-12-09 0 0.550 0.540 0.560 - - 0 0 - 0.520 0.510 0.529 - - 0 - 0.00%
2024-12-06 0 0.550 0.540 0.570 - - 0 0 - 0.520 0.510 0.539 - - 0 - 0.00%
2024-12-05 0 0.550 0.520 0.560 - - 0 0 - 0.520 0.491 0.529 - - 0 - 0.00%
2024-12-04 0 0.550 0.540 0.570 - - 0 0 - 0.520 0.510 0.539 - - 0 - 0.00%
2024-12-03 0 0.550 0.520 0.570 - - 0 0 - 0.520 0.491 0.539 - - 0 - 0.00%
2024-12-02 0 0.550 0.540 0.570 - - 0 0 - 0.520 0.510 0.539 - - 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 0.520 0.520 0.548 0.510 0.586 2,563,405 0.5440 1.85%
2024-11-28 0 0.540 0.530 0.570 0.530 0.540 42,000 22,480 0.5352 0.510 0.501 0.539 0.501 0.510 44,452 0.5057 -5.26%
2024-11-27 0 0.570 0.570 0.580 0.500 0.580 1,624,000 872,900 0.5375 0.539 0.539 0.548 0.472 0.548 1,718,815 0.5078 9.62%
2024-11-26 0 0.520 0.510 0.530 0.490 0.560 2,120,000 1,116,270 0.5265 0.491 0.482 0.501 0.463 0.529 2,243,773 0.4975 1.96%
2024-11-25 0 0.510 0.500 0.530 - - 0 0 - 0.482 0.472 0.501 - - 0 - 0.00%
2024-11-22 0 0.510 0.510 0.520 0.500 0.510 4,000 2,020 0.5050 0.482 0.482 0.491 0.472 0.482 4,234 0.4771 -3.77%
2024-11-21 0 0.530 0.510 0.530 0.495 0.530 668,000 344,370 0.5155 0.501 0.482 0.501 0.468 0.501 707,000 0.4871 1.92%
2024-11-20 0 0.520 0.510 0.530 - - 0 0 - 0.491 0.482 0.501 - - 0 - 0.00%
2024-11-19 0 0.520 0.500 0.530 0.520 0.520 12,000 6,240 0.5200 0.491 0.472 0.501 0.491 0.491 12,701 0.4913 -1.89%
2024-11-18 0 0.530 0.500 0.530 0.480 0.540 994,000 509,920 0.5130 0.501 0.472 0.501 0.454 0.510 1,052,033 0.4847 0.00%
2024-11-15 0 0.530 0.500 0.530 0.530 0.530 94,000 49,820 0.5300 0.501 0.472 0.501 0.501 0.501 99,488 0.5008 6.00%
2024-11-14 0 0.500 0.500 0.520 0.485 0.570 2,664,000 1,398,950 0.5251 0.472 0.472 0.491 0.458 0.539 2,819,534 0.4962 -5.66%
2024-11-13 0 0.530 0.530 0.560 - - 0 0 - 0.501 0.501 0.529 - - 0 - 0.00%
2024-11-12 0 0.530 0.530 0.550 0.530 0.550 46,000 24,780 0.5387 0.501 0.501 0.520 0.501 0.520 48,686 0.5090 -3.64%
2024-11-11 0 0.550 0.530 0.560 - - 0 0 - 0.520 0.501 0.529 - - 0 - 0.00%
2024-11-08 0 0.550 0.540 0.550 0.520 0.550 132,000 70,760 0.5361 0.520 0.510 0.520 0.491 0.520 139,707 0.5065 -1.79%
2024-11-07 0 0.560 0.550 0.570 0.560 0.560 24,000 13,440 0.5600 0.529 0.520 0.539 0.529 0.529 25,401 0.5291 -1.75%
2024-11-06 0 0.570 0.560 0.580 0.550 0.570 88,000 49,500 0.5625 0.539 0.529 0.548 0.520 0.539 93,138 0.5315 -1.72%
2024-11-05 0 0.580 0.560 0.580 0.590 0.590 14,000 8,260 0.5900 0.548 0.529 0.548 0.557 0.557 14,817 0.5575 0.00%
2024-11-04 0 0.580 0.560 0.590 0.580 0.580 14,000 8,120 0.5800 0.548 0.529 0.557 0.548 0.548 14,817 0.5480 0.00%
2024-11-01 0 0.580 0.560 0.590 - - 0 0 - 0.548 0.529 0.557 - - 0 - 0.00%
2024-10-31 0 0.580 0.570 0.590 0.580 0.580 8,000 4,640 0.5800 0.548 0.539 0.557 0.548 0.548 8,467 0.5480 3.57%
2024-10-30 0 0.560 0.550 0.570 0.560 0.570 244,000 138,840 0.5690 0.529 0.520 0.539 0.529 0.539 258,246 0.5376 -1.75%
2024-10-29 0 0.570 0.570 0.580 0.570 0.580 12,000 6,920 0.5767 0.539 0.539 0.548 0.539 0.548 12,701 0.5449 -1.72%
2024-10-28 0 0.580 0.570 0.580 0.500 0.620 1,878,000 1,062,860 0.5660 0.548 0.539 0.548 0.472 0.586 1,987,644 0.5347 1.75%
2024-10-25 0 0.570 0.550 0.600 0.550 0.570 160,000 89,480 0.5593 0.539 0.520 0.567 0.520 0.539 169,341 0.5284 0.00%
2024-10-24 0 0.570 0.550 0.580 - - 0 0 - 0.539 0.520 0.548 - - 0 - 0.00%
2024-10-23 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 0.539 0.529 0.548 0.539 0.539 4,234 0.5386 0.00%
2024-10-22 0 0.570 0.550 0.570 0.550 0.570 156,000 86,620 0.5553 0.539 0.520 0.539 0.520 0.539 165,108 0.5246 1.79%
2024-10-21 0 0.560 0.550 0.570 0.560 0.560 22,000 12,320 0.5600 0.529 0.520 0.539 0.529 0.529 23,284 0.5291 0.00%
2024-10-18 0 0.560 0.560 0.580 0.540 0.630 1,718,000 1,008,600 0.5871 0.529 0.529 0.548 0.510 0.595 1,818,303 0.5547 -5.08%
2024-10-17 0 0.590 0.550 0.600 0.590 0.590 60,000 35,260 0.5877 0.557 0.520 0.567 0.557 0.557 63,503 0.5552 0.00%
2024-10-16 0 0.590 0.590 0.600 0.590 0.590 171,200 101,008 0.5900 0.557 0.557 0.567 0.557 0.557 181,195 0.5575 0.00%
2024-10-15 0 0.590 0.590 0.600 0.590 0.600 28,000 16,780 0.5993 0.557 0.557 0.567 0.557 0.567 29,635 0.5662 -1.67%
2024-10-14 0 0.600 0.600 0.630 0.600 0.610 72,000 43,320 0.6017 0.567 0.567 0.595 0.567 0.576 76,204 0.5685 1.69%
2024-10-10 0 0.590 0.590 0.610 0.590 0.680 1,352,000 874,040 0.6465 0.557 0.557 0.576 0.557 0.642 1,430,935 0.6108 1.72%
2024-10-09 0 0.580 0.580 0.640 0.580 0.620 232,000 138,860 0.5985 0.548 0.548 0.605 0.548 0.586 245,545 0.5655 -6.45%
2024-10-08 0 0.620 0.610 0.640 0.620 0.640 100,000 62,200 0.6220 0.586 0.576 0.605 0.586 0.605 105,838 0.5877 -8.82%
2024-10-07 0 0.680 0.680 0.720 0.670 0.690 112,000 76,220 0.6805 0.642 0.642 0.680 0.633 0.652 118,539 0.6430 0.00%
2024-10-04 0 0.680 0.650 0.680 0.570 0.680 1,808,000 1,119,740 0.6193 0.642 0.614 0.642 0.539 0.642 1,913,557 0.5852 7.94%
2024-10-03 0 0.630 0.620 0.660 0.590 0.650 404,000 251,680 0.6230 0.595 0.586 0.624 0.557 0.614 427,587 0.5886 3.28%
2024-10-02 0 0.610 0.600 0.630 0.600 0.630 76,000 46,640 0.6137 0.576 0.567 0.595 0.567 0.595 80,437 0.5798 3.39%
2024-09-30 0 0.590 0.590 0.620 0.560 0.650 2,000,000 1,204,600 0.6023 0.557 0.557 0.586 0.529 0.614 2,116,767 0.5691 1.72%
2024-09-27 0 0.580 0.570 0.620 0.580 0.620 166,000 99,020 0.5965 0.548 0.539 0.586 0.548 0.586 175,692 0.5636 -7.94%
2024-09-26 0 0.630 0.600 0.630 0.590 0.630 116,000 71,180 0.6136 0.595 0.567 0.595 0.557 0.595 122,772 0.5798 10.53%
2024-09-25 0 0.570 0.560 0.580 0.540 0.640 1,494,000 865,200 0.5791 0.539 0.529 0.548 0.510 0.605 1,581,225 0.5472 0.00%
2024-09-24 0 0.570 0.540 0.570 0.540 0.570 224,000 123,520 0.5514 0.539 0.510 0.539 0.510 0.539 237,078 0.5210 9.62%
2024-09-23 0 0.520 0.510 0.530 0.510 0.550 1,970,000 1,045,980 0.5310 0.491 0.482 0.501 0.482 0.520 2,085,016 0.5017 0.00%
2024-09-20 0 0.520 0.520 0.540 0.520 0.550 1,378,000 743,720 0.5397 0.491 0.491 0.510 0.491 0.520 1,458,453 0.5099 -3.70%
2024-09-19 0 0.540 0.510 0.530 0.500 0.570 1,092,000 575,800 0.5273 0.510 0.482 0.501 0.472 0.539 1,155,755 0.4982 3.85%
2024-09-17 0 0.520 0.520 0.530 0.520 0.620 2,552,000 1,480,280 0.5800 0.491 0.491 0.501 0.491 0.586 2,700,995 0.5480 -8.77%
2024-09-16 0 0.570 0.560 0.580 0.550 0.640 2,022,000 1,199,540 0.5932 0.539 0.529 0.548 0.520 0.605 2,140,052 0.5605 -1.72%
2024-09-13 0 0.580 0.560 0.610 0.550 0.630 2,180,000 1,278,420 0.5864 0.548 0.529 0.576 0.520 0.595 2,307,276 0.5541 0.00%
2024-09-12 0 0.580 0.570 0.620 0.560 0.680 828,000 512,920 0.6195 0.548 0.539 0.586 0.529 0.642 876,342 0.5853 -4.92%
2024-09-11 0 0.610 0.580 0.670 0.550 0.680 746,000 450,120 0.6034 0.576 0.548 0.633 0.520 0.642 789,554 0.5701 -10.29%
2024-09-10 0 0.680 0.560 0.680 - - 0 0 - 0.642 0.529 0.642 - - 0 - 0.00%
2024-09-09 0 0.680 0.610 0.680 0.530 0.700 1,042,000 650,400 0.6242 0.642 0.576 0.642 0.501 0.661 1,102,836 0.5898 0.00%
2024-09-05 0 0.680 0.600 0.720 - - 0 0 - 0.642 0.567 0.680 - - 0 - 0.00%
2024-09-04 0 0.680 0.600 0.700 0.620 0.800 996,000 771,940 0.7750 0.642 0.567 0.661 0.586 0.756 1,054,150 0.7323 6.25%
2024-09-03 0 0.640 0.640 0.760 0.550 0.700 1,074,000 608,460 0.5665 0.605 0.605 0.718 0.520 0.661 1,136,704 0.5353 -8.57%
2024-09-02 0 0.700 0.700 0.810 0.700 0.700 2,000 1,400 0.7000 0.661 0.661 0.765 0.661 0.661 2,117 0.6614 -21.35%
2024-08-30 0 0.890 0.690 0.890 - - 0 0 - 0.841 0.652 0.841 - - 0 - 0.00%
2024-08-29 0 0.890 0.630 0.890 - - 0 0 - 0.841 0.595 0.841 - - 0 - 0.00%
2024-08-28 0 0.890 0.680 0.890 - - 0 0 - 0.841 0.642 0.841 - - 0 - 0.00%
2024-08-27 0 0.890 0.760 0.890 0.750 0.960 396,000 352,420 0.8899 0.841 0.718 0.841 0.709 0.907 419,120 0.8409 11.25%
2024-08-26 0 0.800 0.650 0.920 0.790 0.800 302,000 191,120 0.6328 0.756 0.614 0.869 0.746 0.756 319,632 0.5979 0.00%
2024-08-23 0 0.800 0.570 0.800 - - 0 0 - 0.756 0.539 0.756 - - 0 - -1.23%
2024-08-22 0 0.810 0.610 0.810 0.820 0.820 10,000 8,200 0.8200 0.765 0.576 0.765 0.775 0.775 10,584 0.7748 8.00%
2024-08-21 0 0.750 0.600 0.780 - - 0 0 - 0.709 0.567 0.737 - - 0 - 0.00%
2024-08-20 0 0.750 0.610 0.770 - - 0 0 - 0.709 0.576 0.728 - - 0 - 0.00%
2024-08-19 0 0.750 0.690 0.790 0.660 0.850 124,000 94,240 0.7600 0.709 0.652 0.746 0.624 0.803 131,240 0.7181 8.70%
2024-08-16 0 0.690 0.600 0.690 0.520 0.690 415,760 278,840 0.6707 0.652 0.567 0.652 0.491 0.652 440,034 0.6337 16.95%
2024-08-15 0 0.590 0.550 0.590 0.650 0.650 8,000 5,200 0.6500 0.557 0.520 0.557 0.614 0.614 8,467 0.6141 -1.67%
2024-08-14 0 0.600 0.600 0.650 - - 0 0 - 0.567 0.567 0.614 - - 0 - 7.14%
2024-08-13 0 0.560 - 0.590 0.560 0.560 2,000 1,120 0.5600 0.529 - 0.557 0.529 0.529 2,117 0.5291 -3.45%
2024-08-12 0 0.580 0.580 0.650 - - 0 0 - 0.548 0.548 0.614 - - 0 - 5.45%
2024-08-09 0 0.550 - 0.550 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2024-08-08 0 0.550 - 0.650 - - 0 0 - 0.520 - 0.614 - - 0 - 0.00%
2024-08-07 0 0.550 0.550 0.600 - - 0 0 - 0.520 0.520 0.567 - - 0 - 12.24%
2024-08-06 0 0.490 0.450 0.600 - - 0 0 - 0.463 0.425 0.567 - - 0 - 0.00%
2024-08-05 0 0.490 0.480 0.500 0.490 0.490 4,000 1,960 0.4900 0.463 0.454 0.472 0.463 0.463 4,234 0.4630 -9.26%
2024-08-02 0 0.540 0.540 0.600 0.540 0.540 4,000 2,160 0.5400 0.510 0.510 0.567 0.510 0.510 4,234 0.5102 8.00%
2024-08-01 0 0.500 0.380 0.500 - - 0 0 - 0.472 0.359 0.472 - - 0 - 0.00%
2024-07-31 0 0.500 0.400 0.500 - - 0 0 - 0.472 0.378 0.472 - - 0 - 0.00%
2024-07-30 0 0.500 0.500 0.560 - - 0 0 - 0.472 0.472 0.529 - - 0 - 3.09%
2024-07-29 0 0.485 0.380 0.600 - - 0 0 - 0.458 0.359 0.567 - - 0 - 0.00%
2024-07-26 0 0.485 0.380 0.600 - - 0 0 - 0.458 0.359 0.567 - - 0 - 0.00%
2024-07-25 0 0.485 0.410 0.485 - - 0 0 - 0.458 0.387 0.458 - - 0 - 0.00%
2024-07-24 0 0.485 0.440 0.600 - - 0 0 - 0.458 0.416 0.567 - - 0 - 0.00%
2024-07-23 0 0.485 0.380 0.600 - - 0 0 - 0.458 0.359 0.567 - - 0 - 0.00%
2024-07-22 0 0.485 0.410 0.590 - - 0 0 - 0.458 0.387 0.557 - - 0 - 0.00%
2024-07-19 0 0.485 0.400 0.560 - - 0 0 - 0.458 0.378 0.529 - - 0 - 0.00%
2024-07-18 0 0.485 0.430 0.570 - - 0 0 - 0.458 0.406 0.539 - - 0 - 0.00%
2024-07-17 0 0.485 0.420 0.550 - - 0 0 - 0.458 0.397 0.520 - - 0 - 0.00%
2024-07-16 0 0.485 0.405 0.550 - - 0 0 - 0.458 0.383 0.520 - - 0 - 0.00%
2024-07-15 0 0.485 0.400 0.550 - - 0 0 - 0.458 0.378 0.520 - - 0 - 0.00%
2024-07-12 0 0.485 0.400 0.550 - - 0 0 - 0.458 0.378 0.520 - - 0 - 0.00%
2024-07-11 0 0.485 0.440 0.590 - - 0 0 - 0.458 0.416 0.557 - - 0 - 0.00%
2024-07-10 0 0.485 0.425 0.580 - - 0 0 - 0.458 0.402 0.548 - - 0 - 0.00%
2024-07-09 0 0.485 - 0.590 - - 0 0 - 0.458 - 0.557 - - 0 - 0.00%
2024-07-08 0 0.485 0.450 0.560 - - 0 0 - 0.458 0.425 0.529 - - 0 - 0.00%
2024-07-05 0 0.485 0.485 0.590 - - 0 0 - 0.458 0.458 0.557 - - 0 - 12.79%
2024-07-04 0 0.430 0.430 0.560 0.430 0.430 6,000 2,580 0.4300 0.406 0.406 0.529 0.406 0.406 6,350 0.4063 -15.02%
2024-07-03 0 0.506 - 0.560 - - 0 0 - 0.478 - 0.529 - - 0 - 0.00%
2024-07-02 0 0.506 - 0.560 - - 0 0 - 0.478 - 0.529 - - 0 - 0.00%
2024-06-28 0 0.506 - 0.560 - - 0 0 - 0.478 - 0.529 - - 0 - 0.00%
2024-06-27 0 0.506 - 0.560 - - 0 0 - 0.478 - 0.529 - - 0 - 0.00%
2024-06-26 0 0.506 0.425 0.530 - - 0 0 - 0.478 0.402 0.501 - - 0 - 0.05%
2024-06-25 0 0.520 - 0.560 - - 0 0 - 0.478 - 0.515 - - 0 - 0.00%
2024-06-24 0 0.520 0.400 0.560 - - 0 0 - 0.478 0.368 0.515 - - 0 - 0.00%
2024-06-21 0 0.520 0.405 0.530 - - 0 0 - 0.478 0.372 0.487 - - 0 - 0.00%
2024-06-20 0 0.520 0.400 0.540 - - 0 0 - 0.478 0.368 0.496 - - 0 - 0.00%
2024-06-19 0 0.520 0.430 0.530 - - 0 0 - 0.478 0.395 0.487 - - 0 - 0.00%
2024-06-18 0 0.520 0.420 0.550 - - 0 0 - 0.478 0.386 0.505 - - 0 - 0.00%
2024-06-17 0 0.520 0.425 0.540 - - 0 0 - 0.478 0.391 0.496 - - 0 - 0.00%
2024-06-14 0 0.520 0.520 0.540 0.495 0.520 50,000 25,120 0.5024 0.478 0.478 0.496 0.455 0.478 54,411 0.4617 -20.00%
2024-06-13 0 0.650 0.510 0.780 - - 0 0 - 0.597 0.469 0.717 - - 0 - 0.00%
2024-06-12 0 0.650 0.500 0.760 - - 0 0 - 0.597 0.459 0.698 - - 0 - 0.00%
2024-06-11 0 0.650 0.650 0.750 - - 0 0 - 0.597 0.597 0.689 - - 0 - 0.00%
2024-06-07 0 0.650 0.510 0.650 0.650 0.650 2,000 1,300 0.6500 0.597 0.469 0.597 0.597 0.597 2,176 0.5973 -1.52%
2024-06-06 0 0.660 0.510 0.660 - - 0 0 - 0.606 0.469 0.606 - - 0 - 0.00%
2024-06-05 0 0.660 0.590 0.770 - - 0 0 - 0.606 0.542 0.708 - - 0 - 0.00%
2024-06-04 0 0.660 0.560 0.770 0.660 0.800 42,000 29,340 0.6986 0.606 0.515 0.708 0.606 0.735 45,705 0.6419 4.76%
2024-06-03 0 0.630 0.620 0.800 0.620 0.800 52,000 39,440 0.7585 0.579 0.570 0.735 0.570 0.735 56,588 0.6970 6.78%
2024-05-31 0 0.590 - - - - 0 0 - 0.542 - - - - 0 - 0.00%
2024-05-30 0 0.590 - - - - 0 0 - 0.542 - - - - 0 - 0.00%
2024-05-29 0 0.590 - - - - 0 0 - 0.542 - - - - 0 - 0.00%
2024-05-28 0 0.590 0.425 - - - 0 0 - 0.542 0.391 - - - 0 - 0.00%
2024-05-27 0 0.590 0.550 0.730 - - 0 0 - 0.542 0.505 0.671 - - 0 - 0.00%
2024-05-24 0 0.590 0.485 0.810 - - 0 0 - 0.542 0.446 0.744 - - 0 - 0.00%
2024-05-23 0 0.590 0.590 0.830 - - 0 0 - 0.542 0.542 0.763 - - 0 - 0.00%
2024-05-22 0 0.590 0.590 0.850 0.550 0.900 46,000 27,500 0.5978 0.542 0.542 0.781 0.505 0.827 50,058 0.5494 -27.16%
2024-05-21 0 0.810 - 0.950 0.810 0.810 60,000 48,600 0.8100 0.744 - 0.873 0.744 0.744 65,294 0.7443 0.00%
2024-05-20 0 0.810 - 0.810 - - 0 0 - 0.744 - 0.744 - - 0 - -7.95%
2024-05-17 0 0.880 0.560 0.870 0.880 0.880 2,000 1,760 0.8800 0.809 0.515 0.799 0.809 0.809 2,176 0.8087 27.54%
2024-05-16 0 0.690 0.630 0.690 - - 0 0 - 0.634 0.579 0.634 - - 0 - -6.76%
2024-05-14 0 0.740 - 0.880 - - 0 0 - 0.680 - 0.809 - - 0 - 0.00%
2024-05-13 0 0.740 0.540 0.800 - - 0 0 - 0.680 0.496 0.735 - - 0 - 0.00%
2024-05-10 0 0.740 0.560 0.740 - - 0 0 - 0.680 0.515 0.680 - - 0 - -1.33%
2024-05-09 0 0.750 - 0.750 0.750 0.750 2,000 1,500 0.7500 0.689 - 0.689 0.689 0.689 2,176 0.6892 36.36%
2024-05-08 0 0.550 - 0.900 - - 0 0 - 0.505 - 0.827 - - 0 - 0.00%
2024-05-07 0 0.550 0.405 0.590 - - 0 0 - 0.505 0.372 0.542 - - 0 - 22.22%
2024-05-06 0 0.450 0.430 - - - 0 0 - 0.414 0.395 - - - 0 - 0.00%
2024-05-03 0 0.450 0.450 0.550 0.430 0.455 120,000 52,200 0.4350 0.414 0.414 0.505 0.395 0.418 130,587 0.3997 -7.22%
2024-05-02 0 0.485 0.450 0.485 - - 0 0 - 0.446 0.414 0.446 - - 0 - -6.73%
2024-04-30 0 0.520 0.500 0.740 - - 0 0 - 0.478 0.459 0.680 - - 0 - 0.00%
2024-04-29 0 0.520 0.420 0.700 - - 0 0 - 0.478 0.386 0.643 - - 0 - 0.00%
2024-04-26 0 0.520 0.420 0.520 - - 0 0 - 0.478 0.386 0.478 - - 0 - 0.00%
2024-04-25 0 0.520 0.420 - - - 0 0 - 0.478 0.386 - - - 0 - 0.00%
2024-04-24 0 0.520 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2024-04-23 0 0.520 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2024-04-22 0 0.520 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2024-04-19 0 0.520 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2024-04-18 0 0.520 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2024-04-17 0 0.520 - 0.930 0.520 0.520 2,000 1,040 0.5200 0.478 - 0.855 0.478 0.478 2,176 0.4778 15.56%
2024-04-16 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-15 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-12 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-11 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-10 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-09 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-08 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-05 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-03 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-04-02 0 0.450 0.405 0.520 - - 0 0 - 0.414 0.372 0.478 - - 0 - 0.00%
2024-03-28 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-03-27 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-03-26 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-03-25 0 0.450 - 0.520 - - 0 0 - 0.414 - 0.478 - - 0 - 0.00%
2024-03-22 0 0.450 0.420 0.520 - - 0 0 - 0.414 0.386 0.478 - - 0 - 0.00%
2024-03-21 0 0.450 0.450 0.520 - - 0 0 - 0.414 0.414 0.478 - - 0 - 7.14%
2024-03-20 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-19 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-18 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-15 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-14 0 0.420 0.300 0.520 - - 0 0 - 0.386 0.276 0.478 - - 0 - 0.00%
2024-03-13 0 0.420 0.410 0.520 - - 0 0 - 0.386 0.377 0.478 - - 0 - 0.00%
2024-03-12 0 0.420 0.405 0.520 - - 0 0 - 0.386 0.372 0.478 - - 0 - 0.00%
2024-03-11 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-08 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-07 0 0.420 0.400 0.520 - - 0 0 - 0.386 0.368 0.478 - - 0 - 0.00%
2024-03-06 0 0.420 0.420 0.520 - - 0 0 - 0.386 0.386 0.478 - - 0 - 0.00%
2024-03-05 0 0.420 0.355 0.520 - - 0 0 - 0.386 0.326 0.478 - - 0 - 0.00%
2024-03-04 0 0.420 0.350 0.520 - - 0 0 - 0.386 0.322 0.478 - - 0 - 0.00%
2024-03-01 0 0.420 0.420 0.520 - - 0 0 - 0.386 0.386 0.478 - - 0 - 0.00%
2024-02-29 0 0.420 0.420 0.495 0.420 0.420 10,000 4,200 0.4200 0.386 0.386 0.455 0.386 0.386 10,882 0.3859 -6.67%
2024-02-28 0 0.450 0.400 0.550 - - 0 0 - 0.414 0.368 0.505 - - 0 - 0.00%
2024-02-27 0 0.450 0.450 0.550 0.430 0.450 6,000 2,660 0.4433 0.414 0.414 0.505 0.395 0.414 6,529 0.4074 -11.76%
2024-02-26 0 0.510 0.450 0.510 - - 1,760 756 0.4295 0.469 0.414 0.469 - - 1,915 0.3947 -8.93%
2024-02-23 0 0.560 0.440 0.620 - - 0 0 - 0.515 0.404 0.570 - - 0 - 0.00%
2024-02-22 0 0.560 - 0.620 - - 0 0 - 0.515 - 0.570 - - 0 - 0.00%
2024-02-21 0 0.560 - 0.620 - - 0 0 - 0.515 - 0.570 - - 0 - 0.00%
2024-02-20 0 0.560 - 0.620 - - 0 0 - 0.515 - 0.570 - - 0 - 0.00%
2024-02-19 0 0.560 0.500 0.750 0.560 0.560 8,000 4,480 0.5600 0.515 0.459 0.689 0.515 0.515 8,706 0.5146 1.82%
2024-02-16 0 0.550 0.485 0.580 - - 0 0 - 0.505 0.446 0.533 - - 0 - 0.00%
2024-02-15 0 0.550 0.365 0.580 - - 0 0 - 0.505 0.335 0.533 - - 0 - 0.00%
2024-02-14 0 0.550 - 0.560 - - 0 0 - 0.505 - 0.515 - - 0 - 0.00%
2024-02-09 0 0.550 - 0.610 - - 0 0 - 0.505 - 0.561 - - 0 - 0.00%
2024-02-08 0 0.550 - 0.580 - - 0 0 - 0.505 - 0.533 - - 0 - 0.00%
2024-02-07 0 0.550 0.480 0.550 0.550 0.550 20,000 11,000 0.5500 0.505 0.441 0.505 0.505 0.505 21,765 0.5054 11.11%
2024-02-06 0 0.495 0.480 0.550 - - 0 0 - 0.455 0.441 0.505 - - 0 - 0.00%
2024-02-05 0 0.495 - 0.550 - - 0 0 - 0.455 - 0.505 - - 0 - 0.00%
2024-02-02 0 0.495 - 0.550 - - 0 0 - 0.455 - 0.505 - - 0 - 0.00%
2024-02-01 0 0.495 0.435 0.550 - - 0 0 - 0.455 0.400 0.505 - - 0 - 0.00%
2024-01-31 0 0.495 - 0.530 - - 0 0 - 0.455 - 0.487 - - 0 - 0.00%
2024-01-30 0 0.495 - 0.550 - - 0 0 - 0.455 - 0.505 - - 0 - 0.00%
2024-01-29 0 0.495 0.475 0.540 0.495 0.495 10,000 4,950 0.4950 0.455 0.436 0.496 0.455 0.455 10,882 0.4549 0.00%
2024-01-26 0 0.495 0.470 0.550 - - 30,000 14,850 0.4950 0.455 0.432 0.505 - - 32,647 0.4549 0.00%
2024-01-25 0 0.495 0.495 0.530 0.490 0.490 20,000 9,800 0.4900 0.455 0.455 0.487 0.450 0.450 21,765 0.4503 -8.33%
2024-01-24 0 0.540 0.445 0.580 - - 0 0 - 0.496 0.409 0.533 - - 0 - 0.00%
2024-01-23 0 0.540 0.445 0.580 - - 0 0 - 0.496 0.409 0.533 - - 0 - 0.00%
2024-01-22 0 0.540 0.445 0.540 - - 0 0 - 0.496 0.409 0.496 - - 0 - 0.00%
2024-01-19 0 0.540 0.490 0.540 0.550 0.550 8,000 4,400 0.5500 0.496 0.450 0.496 0.505 0.505 8,706 0.5054 3.85%
2024-01-18 0 0.520 0.445 0.570 - - 0 0 - 0.478 0.409 0.524 - - 0 - 0.00%
2024-01-17 0 0.520 0.465 0.570 - - 0 0 - 0.478 0.427 0.524 - - 0 - 0.00%
2024-01-16 0 0.520 0.445 0.590 - - 0 0 - 0.478 0.409 0.542 - - 0 - 0.00%
2024-01-15 0 0.520 0.465 0.590 - - 0 0 - 0.478 0.427 0.542 - - 0 - 0.00%
2024-01-12 0 0.520 0.465 0.580 - - 0 0 - 0.478 0.427 0.533 - - 0 - 0.00%
2024-01-11 0 0.520 0.500 0.550 0.520 0.600 16,000 9,060 0.5663 0.478 0.459 0.505 0.478 0.551 17,412 0.5203 15.56%
2024-01-10 0 0.450 0.445 0.530 0.450 0.470 8,000 3,700 0.4625 0.414 0.409 0.487 0.414 0.432 8,706 0.4250 -9.09%
2024-01-09 0 0.495 0.455 0.550 - - 0 0 - 0.455 0.418 0.505 - - 0 - 0.00%
2024-01-08 0 0.495 0.470 0.570 - - 0 0 - 0.455 0.432 0.524 - - 0 - 0.00%
2024-01-05 0 0.495 0.465 0.550 - - 0 0 - 0.455 0.427 0.505 - - 0 - 0.00%
2024-01-04 0 0.495 0.495 0.570 - - 0 0 - 0.455 0.455 0.524 - - 0 - 1.02%
2024-01-03 0 0.490 0.490 0.620 0.445 0.445 2,000 890 0.4450 0.450 0.450 0.570 0.409 0.409 2,176 0.4089 -10.91%
2024-01-02 0 0.550 0.495 0.550 - - 0 0 - 0.505 0.455 0.505 - - 0 - -3.51%
2023-12-29 0 0.570 0.455 0.570 - - 0 0 - 0.524 0.418 0.524 - - 0 - 0.00%
2023-12-28 0 0.570 - 0.610 0.570 0.570 2,000 1,140 0.5700 0.524 - 0.561 0.524 0.524 2,176 0.5238 14.00%
2023-12-27 0 0.500 0.440 0.590 - - 0 0 - 0.459 0.404 0.542 - - 0 - 0.00%
2023-12-22 0 0.500 - 0.590 - - 0 0 - 0.459 - 0.542 - - 0 - 0.00%
2023-12-21 0 0.500 - 0.610 - - 0 0 - 0.459 - 0.561 - - 0 - 0.00%
2023-12-20 0 0.500 - 0.560 - - 0 0 - 0.459 - 0.515 - - 0 - 0.00%
2023-12-19 0 0.500 0.470 0.560 - - 0 0 - 0.459 0.432 0.515 - - 0 - 0.00%
2023-12-18 0 0.500 0.470 0.600 - - 0 0 - 0.459 0.432 0.551 - - 0 - 0.00%
2023-12-15 0 0.500 0.480 0.540 - - 0 0 - 0.459 0.441 0.496 - - 0 - 0.00%
2023-12-14 0 0.500 0.465 0.570 - - 0 0 - 0.459 0.427 0.524 - - 0 - 0.00%
2023-12-13 0 0.500 0.500 0.550 0.500 0.510 22,000 11,020 0.5009 0.459 0.459 0.505 0.459 0.469 23,941 0.4603 -9.09%
2023-12-12 0 0.550 0.530 0.580 0.530 0.600 38,000 21,060 0.5542 0.505 0.487 0.533 0.487 0.551 41,353 0.5093 -8.33%
2023-12-11 0 0.600 0.590 0.600 0.580 1.180 236,000 154,240 0.6536 0.551 0.542 0.551 0.533 1.084 256,821 0.6006 -64.29%
2023-12-08 0 1.680 0.470 - 0.520 1.680 62,000 34,560 0.5574 1.544 0.432 - 0.478 1.544 67,470 0.5122 223.08%
2023-12-07 0 0.520 0.470 0.640 - - 0 0 - 0.478 0.432 0.588 - - 0 - 0.00%
2023-12-06 0 0.520 0.470 0.640 - - 0 0 - 0.478 0.432 0.588 - - 0 - 0.00%
2023-12-05 0 0.520 0.470 0.670 - - 0 0 - 0.478 0.432 0.616 - - 0 - 0.00%
2023-12-04 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-12-01 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-30 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-29 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-28 0 0.520 0.520 0.590 - - 0 0 - 0.478 0.478 0.542 - - 0 - 0.00%
2023-11-27 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-24 0 0.520 0.470 0.590 - - 0 0 - 0.478 0.432 0.542 - - 0 - 0.00%
2023-11-23 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-22 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-21 0 0.520 0.470 0.590 - - 0 0 - 0.478 0.432 0.542 - - 0 - 0.00%
2023-11-20 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-17 0 0.520 0.460 0.590 - - 0 0 - 0.478 0.423 0.542 - - 0 - 0.00%
2023-11-16 0 0.520 0.465 0.590 - - 0 0 - 0.478 0.427 0.542 - - 0 - 0.00%
2023-11-15 0 0.520 0.520 0.850 0.490 0.490 14,000 6,860 0.4900 0.478 0.478 0.781 0.450 0.450 15,235 0.4503 -5.45%
2023-11-14 0 0.550 0.490 0.650 - - 400 188 0.4700 0.505 0.450 0.597 - - 435 0.4319 0.00%
2023-11-13 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-10 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-09 0 0.550 - 0.650 - - 0 0 - 0.505 - 0.597 - - 0 - 0.00%
2023-11-08 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-07 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-06 0 0.550 0.550 0.650 - - 0 0 - 0.505 0.505 0.597 - - 0 - 0.00%
2023-11-03 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-02 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-11-01 0 0.550 0.490 0.600 - - 0 0 - 0.505 0.450 0.551 - - 0 - 0.00%
2023-10-31 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-30 0 0.550 0.550 0.650 - - 0 0 - 0.505 0.505 0.597 - - 0 - 0.00%
2023-10-27 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-26 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-25 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-24 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-20 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-19 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-18 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-17 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-16 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-13 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-12 0 0.550 - 0.650 - - 0 0 - 0.505 - 0.597 - - 0 - 0.00%
2023-10-11 0 0.550 0.550 0.650 - - 0 0 - 0.505 0.505 0.597 - - 0 - 0.00%
2023-10-10 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-10-09 0 0.550 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2023-10-06 0 0.550 0.550 0.650 - - 0 0 - 0.505 0.505 0.597 - - 0 - 0.00%
2023-10-05 0 0.550 0.500 0.650 - - 0 0 - 0.505 0.459 0.597 - - 0 - 0.00%
2023-10-04 0 0.550 0.500 0.650 - - 0 0 - 0.505 0.459 0.597 - - 0 - 0.00%
2023-10-03 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-29 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-28 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-27 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-26 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-25 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-22 0 0.550 0.550 0.650 - - 0 0 - 0.505 0.505 0.597 - - 0 - 0.00%
2023-09-21 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-20 0 0.550 0.490 0.650 - - 0 0 - 0.505 0.450 0.597 - - 0 - 0.00%
2023-09-19 0 0.550 0.550 0.650 0.550 0.550 4,000 2,200 0.5500 0.505 0.505 0.597 0.505 0.505 4,353 0.5054 0.00%
2023-09-18 0 0.550 0.495 0.650 - - 0 0 - 0.505 0.455 0.597 - - 0 - 0.00%
2023-09-15 0 0.550 0.550 0.740 0.530 0.550 7,760 4,152 0.5351 0.505 0.505 0.680 0.487 0.505 8,445 0.4917 -8.33%
2023-09-14 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-09-13 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-09-12 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-09-11 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-09-07 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-09-06 0 0.600 0.490 0.740 - - 0 0 - 0.551 0.450 0.680 - - 0 - 0.00%
2023-09-05 0 0.600 0.530 0.600 - - 0 0 - 0.551 0.487 0.551 - - 0 - 0.00%
2023-09-04 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-08-31 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-08-30 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-08-29 0 0.600 0.600 0.740 - - 0 0 - 0.551 0.551 0.680 - - 0 - 0.00%
2023-08-28 0 0.600 0.530 0.740 - - 0 0 - 0.551 0.487 0.680 - - 0 - 0.00%
2023-08-25 0 0.600 0.600 0.750 0.600 0.600 6,000 3,600 0.6000 0.551 0.551 0.689 0.551 0.551 6,529 0.5514 -11.76%
2023-08-24 0 0.680 0.600 0.750 - - 0 0 - 0.625 0.551 0.689 - - 0 - 0.00%
2023-08-23 0 0.680 0.600 0.750 - - 0 0 - 0.625 0.551 0.689 - - 0 - 0.00%
2023-08-22 0 0.680 0.600 0.750 - - 0 0 - 0.625 0.551 0.689 - - 0 - 0.00%
2023-08-21 0 0.680 0.600 0.690 0.600 0.600 10,000 6,000 0.6000 0.625 0.551 0.634 0.551 0.551 10,882 0.5514 0.00%
2023-08-18 0 0.680 - 0.680 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
2023-08-17 0 0.680 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
2023-08-16 0 0.680 0.680 0.720 - - 100,000 50,000 0.5000 0.625 0.625 0.662 - - 108,823 0.4595 3.03%
2023-08-15 0 0.660 0.660 - - - 0 0 - 0.606 0.606 - - - 0 - 4.76%
2023-08-14 0 0.630 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2023-08-11 0 0.630 0.530 0.950 - - 0 0 - 0.579 0.487 0.873 - - 0 - 0.00%
2023-08-10 0 0.630 0.530 0.720 - - 0 0 - 0.579 0.487 0.662 - - 0 - 0.00%
2023-08-09 0 0.630 0.630 0.700 0.600 0.600 8,000 4,800 0.6000 0.579 0.579 0.643 0.551 0.551 8,706 0.5514 -12.50%
2023-08-08 0 0.720 0.600 0.790 - - 0 0 - 0.662 0.551 0.726 - - 0 - 0.00%
2023-08-07 0 0.720 0.600 0.720 - - 0 0 - 0.662 0.551 0.662 - - 0 - 0.00%
2023-08-04 0 0.720 0.600 0.820 - - 0 0 - 0.662 0.551 0.754 - - 0 - 0.00%
2023-08-03 0 0.720 0.550 0.740 - - 0 0 - 0.662 0.505 0.680 - - 0 - 10.77%
2023-08-02 0 0.650 0.560 0.700 0.520 0.650 60,000 34,480 0.5747 0.597 0.515 0.643 0.478 0.597 65,294 0.5281 3.17%
2023-08-01 0 0.630 0.450 0.650 - - 0 0 - 0.579 0.414 0.597 - - 0 - 10.53%
2023-07-31 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-28 0 0.570 0.450 0.640 - - 0 0 - 0.524 0.414 0.588 - - 0 - 0.00%
2023-07-27 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-26 0 0.570 0.450 0.570 - - 0 0 - 0.524 0.414 0.524 - - 0 - 0.00%
2023-07-25 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-24 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-21 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-20 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-19 0 0.570 0.450 0.650 - - 0 0 - 0.524 0.414 0.597 - - 0 - 0.00%
2023-07-18 0 0.570 0.430 0.650 - - 0 0 - 0.524 0.395 0.597 - - 0 - 0.00%
2023-07-14 0 0.570 0.430 0.690 - - 0 0 - 0.524 0.395 0.634 - - 0 - 0.00%
2023-07-13 0 0.570 0.430 0.690 - - 0 0 - 0.524 0.395 0.634 - - 0 - 0.00%
2023-07-12 0 0.570 0.430 0.690 - - 0 0 - 0.524 0.395 0.634 - - 0 - 0.00%
2023-07-11 0 0.570 0.430 0.680 0.570 0.570 6,000 3,440 0.5733 0.524 0.395 0.625 0.524 0.524 6,529 0.5269 0.00%
2023-07-10 0 0.570 0.380 0.570 0.570 0.570 4,000 2,280 0.5700 0.524 0.349 0.524 0.524 0.524 4,353 0.5238 21.28%
2023-07-07 0 0.470 0.470 0.570 - - 0 0 - 0.432 0.432 0.524 - - 0 - 0.00%
2023-07-06 0 0.470 0.470 0.570 - - 0 0 - 0.432 0.432 0.524 - - 0 - 0.00%
2023-07-05 0 0.470 0.470 0.700 - - 0 0 - 0.432 0.432 0.643 - - 0 - 8.05%
2023-07-04 0 0.435 0.435 0.520 - - 0 0 - 0.400 0.400 0.478 - - 0 - 1.16%
2023-07-03 0 0.430 0.430 0.550 0.430 0.430 7,760 3,301 0.4254 0.395 0.395 0.505 0.395 0.395 8,445 0.3909 -7.73%
2023-06-30 0 0.466 0.410 0.550 - - 0 0 - 0.428 0.377 0.505 - - 0 - 0.00%
2023-06-29 0 0.466 0.410 0.550 - - 0 0 - 0.428 0.377 0.505 - - 0 - 0.00%
2023-06-28 0 0.466 0.410 0.550 - - 0 0 - 0.428 0.377 0.505 - - 0 - 0.00%
2023-06-27 0 0.466 0.400 0.550 - - 0 0 - 0.428 0.368 0.505 - - 0 - 0.00%
2023-06-26 0 0.466 0.400 0.550 - - 0 0 - 0.428 0.368 0.505 - - 0 - 0.00%
2023-06-23 0 0.466 - 0.580 - - 0 0 - 0.428 - 0.533 - - 0 - 0.06%
2023-06-21 0 0.480 0.420 0.580 - - 0 0 - 0.428 0.374 0.517 - - 0 - 0.00%
2023-06-20 0 0.480 0.480 0.580 0.480 0.480 2,000 960 0.4800 0.428 0.428 0.517 0.428 0.428 2,243 0.4280 -3.03%
2023-06-19 0 0.495 0.495 0.520 0.480 0.500 38,016 18,330 0.4822 0.441 0.441 0.464 0.428 0.446 42,638 0.4299 -14.66%
2023-06-16 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-15 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-14 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-13 0 0.580 0.580 0.640 - - 0 0 - 0.517 0.517 0.571 - - 0 - 0.00%
2023-06-12 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-09 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-08 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-07 0 0.580 0.580 0.640 - - 0 0 - 0.517 0.517 0.571 - - 0 - 0.00%
2023-06-06 0 0.580 0.580 0.640 - - 0 0 - 0.517 0.517 0.571 - - 0 - 0.00%
2023-06-05 0 0.580 0.500 0.640 - - 0 0 - 0.517 0.446 0.571 - - 0 - 0.00%
2023-06-02 0 0.580 0.500 0.640 - - 10,000 6,000 0.6000 0.517 0.446 0.571 - - 11,216 0.5350 0.00%
2023-06-01 0 0.580 0.580 0.630 - - 0 0 - 0.517 0.517 0.562 - - 0 - 1.75%
2023-05-31 0 0.570 0.570 0.620 - - 0 0 - 0.508 0.508 0.553 - - 0 - 1.79%
2023-05-30 0 0.560 0.560 0.610 - - 0 0 - 0.499 0.499 0.544 - - 0 - 1.82%
2023-05-29 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-25 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-24 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-23 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-22 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-19 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-18 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-17 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-16 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-15 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-12 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-11 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-10 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-09 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-08 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-05 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-04 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-03 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-05-02 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-28 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-27 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-26 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-25 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-24 0 0.550 0.500 0.610 - - 0 0 - 0.490 0.446 0.544 - - 0 - 0.00%
2023-04-21 0 0.550 0.550 0.790 - - 0 0 - 0.490 0.490 0.704 - - 0 - 3.77%
2023-04-20 0 0.530 0.500 0.590 - - 0 0 - 0.473 0.446 0.526 - - 0 - 0.00%
2023-04-19 0 0.530 0.530 0.590 - - 0 0 - 0.473 0.473 0.526 - - 0 - 0.00%
2023-04-18 0 0.530 0.500 0.620 - - 0 0 - 0.473 0.446 0.553 - - 0 - 0.00%
2023-04-17 0 0.530 0.520 0.620 - - 0 0 - 0.473 0.464 0.553 - - 0 - 0.00%
2023-04-14 0 0.530 0.500 0.620 - - 0 0 - 0.473 0.446 0.553 - - 0 - 0.00%
2023-04-13 0 0.530 0.500 0.620 - - 0 0 - 0.473 0.446 0.553 - - 0 - 0.00%
2023-04-12 0 0.530 0.500 0.600 - - 0 0 - 0.473 0.446 0.535 - - 0 - 0.00%
2023-04-11 0 0.530 0.530 0.620 - - 0 0 - 0.473 0.473 0.553 - - 0 - 0.00%
2023-04-06 0 0.530 0.500 0.650 - - 0 0 - 0.473 0.446 0.580 - - 0 - 0.00%
2023-04-04 0 0.530 0.530 0.650 - - 0 0 - 0.473 0.473 0.580 - - 0 - 0.00%
2023-04-03 0 0.530 0.530 0.650 - - 0 0 - 0.473 0.473 0.580 - - 0 - 0.00%
2023-03-31 0 0.530 0.510 0.650 - - 0 0 - 0.473 0.455 0.580 - - 0 - 0.00%
2023-03-30 0 0.530 0.500 0.650 - - 0 0 - 0.473 0.446 0.580 - - 0 - 0.00%
2023-03-29 0 0.530 0.510 0.650 - - 0 0 - 0.473 0.455 0.580 - - 0 - 0.00%
2023-03-28 0 0.530 0.510 0.650 - - 0 0 - 0.473 0.455 0.580 - - 0 - 0.00%
2023-03-27 0 0.530 0.530 0.580 0.520 0.520 60,000 31,200 0.5200 0.473 0.473 0.517 0.464 0.464 67,294 0.4636 -1.85%
2023-03-24 0 0.540 0.530 0.640 - - 0 0 - 0.481 0.473 0.571 - - 0 - 0.00%
2023-03-23 0 0.540 0.540 0.620 - - 0 0 - 0.481 0.481 0.553 - - 0 - 0.00%
2023-03-22 0 0.540 0.540 0.690 0.540 0.540 10,000 5,400 0.5400 0.481 0.481 0.615 0.481 0.481 11,216 0.4815 -8.47%
2023-03-21 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-20 0 0.590 0.530 0.590 - - 0 0 - 0.526 0.473 0.526 - - 0 - 0.00%
2023-03-17 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-16 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-15 0 0.590 0.530 0.680 - - 0 0 - 0.526 0.473 0.606 - - 0 - 0.00%
2023-03-14 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-13 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-10 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-09 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-08 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-07 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-06 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-03 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-03-02 0 0.590 0.590 0.690 - - 0 0 - 0.526 0.526 0.615 - - 0 - 0.00%
2023-03-01 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-28 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-27 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-24 0 0.590 - 0.690 - - 0 0 - 0.526 - 0.615 - - 0 - 0.00%
2023-02-23 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-22 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-21 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-20 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-17 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-16 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-15 0 0.590 0.530 0.670 - - 0 0 - 0.526 0.473 0.597 - - 0 - 0.00%
2023-02-14 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-13 0 0.590 0.530 0.690 - - 0 0 - 0.526 0.473 0.615 - - 0 - 0.00%
2023-02-10 0 0.590 0.540 0.690 - - 0 0 - 0.526 0.481 0.615 - - 0 - 0.00%
2023-02-09 0 0.590 0.590 0.690 - - 0 0 - 0.526 0.526 0.615 - - 0 - 0.00%
2023-02-08 0 0.590 0.540 0.690 - - 0 0 - 0.526 0.481 0.615 - - 0 - 0.00%
2023-02-07 0 0.590 0.520 0.690 - - 0 0 - 0.526 0.464 0.615 - - 0 - 0.00%
2023-02-06 0 0.590 0.590 0.780 0.570 0.570 10,000 5,700 0.5700 0.526 0.526 0.695 0.508 0.508 11,216 0.5082 -11.94%
2023-02-03 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-02-02 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-02-01 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-31 0 0.670 0.550 0.780 - - 0 0 - 0.597 0.490 0.695 - - 0 - 0.00%
2023-01-30 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-27 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-26 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-20 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-19 0 0.670 0.510 0.670 - - 0 0 - 0.597 0.455 0.597 - - 0 - 0.00%
2023-01-18 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-17 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-16 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-13 0 0.670 0.510 0.670 - - 0 0 - 0.597 0.455 0.597 - - 0 - 0.00%
2023-01-12 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-11 0 0.670 0.510 0.780 - - 0 0 - 0.597 0.455 0.695 - - 0 - 0.00%
2023-01-10 0 0.670 0.510 0.670 - - 0 0 - 0.597 0.455 0.597 - - 0 - 0.00%
2023-01-09 0 0.670 0.600 0.670 0.680 0.680 10,000 6,800 0.6800 0.597 0.535 0.597 0.606 0.606 11,216 0.6063 13.56%
2023-01-06 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2023-01-05 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2023-01-04 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2023-01-03 0 0.590 0.590 0.690 0.590 0.590 2,000 1,180 0.5900 0.526 0.526 0.615 0.526 0.526 2,243 0.5260 0.00%
2022-12-30 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-29 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-28 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-23 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-22 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-21 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-20 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-19 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-16 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-15 0 0.590 0.490 0.680 - - 0 0 - 0.526 0.437 0.606 - - 0 - 0.00%
2022-12-14 0 0.590 0.490 0.690 - - 0 0 - 0.526 0.437 0.615 - - 0 - 0.00%
2022-12-13 0 0.590 0.590 0.680 - - 0 0 - 0.526 0.526 0.606 - - 0 - 1.72%
2022-12-12 0 0.580 0.580 0.680 - - 0 0 - 0.517 0.517 0.606 - - 0 - 0.00%
2022-12-09 0 0.580 0.580 0.710 0.580 0.580 2,304 1,321 0.5734 0.517 0.517 0.633 0.517 0.517 2,584 0.5112 0.00%
2022-12-08 0 0.580 0.500 0.710 - - 0 0 - 0.517 0.446 0.633 - - 0 - 0.00%
2022-12-07 0 0.580 0.580 0.710 - - 0 0 - 0.517 0.517 0.633 - - 0 - 0.00%
2022-12-06 0 0.580 0.580 0.680 - - 0 0 - 0.517 0.517 0.606 - - 0 - 0.00%
2022-12-05 0 0.580 0.560 0.700 0.580 0.710 8,000 5,160 0.6450 0.517 0.499 0.624 0.517 0.633 8,973 0.5751 -3.33%
2022-12-02 0 0.600 0.510 0.710 - - 0 0 - 0.535 0.455 0.633 - - 0 - 0.00%
2022-12-01 0 0.600 0.510 0.710 - - 0 0 - 0.535 0.455 0.633 - - 0 - 0.00%
2022-11-30 0 0.600 0.600 0.700 - - 0 0 - 0.535 0.535 0.624 - - 0 - 1.69%
2022-11-29 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-28 0 0.590 0.510 0.700 - - 0 0 - 0.526 0.455 0.624 - - 0 - 0.00%
2022-11-25 0 0.590 0.510 0.700 - - 0 0 - 0.526 0.455 0.624 - - 0 - 0.00%
2022-11-24 0 0.590 0.510 0.650 - - 0 0 - 0.526 0.455 0.580 - - 0 - 0.00%
2022-11-23 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-22 0 0.590 0.510 0.700 - - 0 0 - 0.526 0.455 0.624 - - 0 - 0.00%
2022-11-21 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-18 0 0.590 0.510 0.700 - - 0 0 - 0.526 0.455 0.624 - - 0 - 0.00%
2022-11-17 0 0.590 0.510 0.700 - - 0 0 - 0.526 0.455 0.624 - - 0 - 0.00%
2022-11-16 0 0.590 0.590 0.700 0.590 0.590 2,000 1,180 0.5900 0.526 0.526 0.624 0.526 0.526 2,243 0.5260 0.00%
2022-11-15 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-14 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-11 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-10 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-09 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-08 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-07 0 0.590 0.590 0.700 - - 0 0 - 0.526 0.526 0.624 - - 0 - 0.00%
2022-11-04 0 0.590 0.590 0.680 0.580 0.580 16,000 9,280 0.5800 0.526 0.526 0.606 0.517 0.517 17,945 0.5171 3.51%
2022-11-03 0 0.570 0.570 0.680 - - 0 0 - 0.508 0.508 0.606 - - 0 - 0.00%
2022-11-02 0 0.570 0.570 0.680 - - 0 0 - 0.508 0.508 0.606 - - 0 - 0.00%
2022-11-01 0 0.570 0.570 0.680 - - 0 0 - 0.508 0.508 0.606 - - 0 - 0.00%
2022-10-31 0 0.570 0.500 0.680 - - 0 0 - 0.508 0.446 0.606 - - 0 - 0.00%
2022-10-28 0 0.570 0.470 0.680 - - 0 0 - 0.508 0.419 0.606 - - 0 - 0.00%
2022-10-27 0 0.570 0.570 0.680 - - 0 0 - 0.508 0.508 0.606 - - 0 - 0.00%
2022-10-26 0 0.570 0.570 0.680 - - 0 0 - 0.508 0.508 0.606 - - 0 - 0.00%
2022-10-25 0 0.570 0.570 0.750 - - 0 0 - 0.508 0.508 0.669 - - 0 - 0.00%
2022-10-24 0 0.570 0.570 0.600 0.550 0.660 84,000 55,000 0.6548 0.508 0.508 0.535 0.490 0.588 94,212 0.5838 -14.93%
2022-10-21 0 0.670 0.600 0.670 - - 0 0 - 0.597 0.535 0.597 - - 0 - 0.00%
2022-10-20 0 0.670 0.550 0.670 - - 0 0 - 0.597 0.490 0.597 - - 0 - 0.00%
2022-10-19 0 0.670 0.550 0.670 - - 0 0 - 0.597 0.490 0.597 - - 0 - 0.00%
2022-10-18 0 0.670 0.550 0.670 - - 0 0 - 0.597 0.490 0.597 - - 0 - 0.00%
2022-10-17 0 0.670 0.600 0.670 0.670 0.670 30,000 20,100 0.6700 0.597 0.535 0.597 0.597 0.597 33,647 0.5974 11.67%
2022-10-14 0 0.600 0.600 0.670 - - 0 0 - 0.535 0.535 0.597 - - 0 - 0.00%
2022-10-13 0 0.600 0.550 0.620 0.600 0.630 80,000 49,500 0.6188 0.535 0.490 0.553 0.535 0.562 89,726 0.5517 0.00%
2022-10-12 0 0.600 0.600 0.670 0.600 0.600 20,000 12,000 0.6000 0.535 0.535 0.597 0.535 0.535 22,431 0.5350 0.00%
2022-10-11 0 0.600 0.550 0.600 0.570 0.600 60,000 34,800 0.5800 0.535 0.490 0.535 0.508 0.535 67,294 0.5171 5.26%
2022-10-10 0 0.570 0.460 0.600 - - 0 0 - 0.508 0.410 0.535 - - 0 - 0.00%
2022-10-07 0 0.570 0.470 0.600 - - 0 0 - 0.508 0.419 0.535 - - 0 - 0.00%
2022-10-06 0 0.570 0.460 0.600 - - 0 0 - 0.508 0.410 0.535 - - 0 - 0.00%
2022-10-05 0 0.570 0.460 0.590 - - 0 0 - 0.508 0.410 0.526 - - 0 - 0.00%
2022-10-03 0 0.570 0.460 0.570 0.570 0.570 2,000 1,140 0.5700 0.508 0.410 0.508 0.508 0.508 2,243 0.5082 15.15%
2022-09-30 0 0.495 0.495 0.560 0.495 0.510 24,000 12,000 0.5000 0.441 0.441 0.499 0.441 0.455 26,918 0.4458 -10.00%
2022-09-29 0 0.550 0.510 0.600 - - 0 0 - 0.490 0.455 0.535 - - 0 - 0.00%
2022-09-28 0 0.550 0.530 0.560 - - 0 0 - 0.490 0.473 0.499 - - 0 - 0.00%
2022-09-27 0 0.550 0.520 0.560 - - 0 0 - 0.490 0.464 0.499 - - 0 - 0.00%
2022-09-26 0 0.550 0.510 0.550 0.550 0.550 18,000 9,900 0.5500 0.490 0.455 0.490 0.490 0.490 20,188 0.4904 0.00%
2022-09-23 0 0.550 0.520 0.560 0.550 0.550 30,000 16,500 0.5500 0.490 0.464 0.499 0.490 0.490 33,647 0.4904 5.77%
2022-09-22 0 0.520 0.520 0.570 0.520 0.660 92,000 51,280 0.5574 0.464 0.464 0.508 0.464 0.588 103,184 0.4970 -5.45%
2022-09-21 0 0.550 0.530 0.610 - - 0 0 - 0.490 0.473 0.544 - - 0 - 0.00%
2022-09-20 0 0.550 0.530 0.550 0.550 0.610 42,000 23,260 0.5538 0.490 0.473 0.490 0.490 0.544 47,106 0.4938 0.00%
2022-09-19 0 0.550 0.500 0.670 0.550 0.600 64,000 35,700 0.5578 0.490 0.446 0.597 0.490 0.535 71,780 0.4973 -11.29%
2022-09-16 0 0.620 0.560 0.620 0.620 0.640 60,000 38,000 0.6333 0.553 0.499 0.553 0.553 0.571 67,294 0.5647 -3.12%
2022-09-15 0 0.640 0.620 0.670 - - 10,000 6,400 0.6400 0.571 0.553 0.597 - - 11,216 0.5706 0.00%
2022-09-14 0 0.640 0.620 0.640 - - 0 0 - 0.571 0.553 0.571 - - 0 - 0.00%
2022-09-13 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.571 0.553 0.571 0.571 0.571 22,431 0.5706 0.00%
2022-09-09 0 0.640 0.620 0.680 - - 0 0 - 0.571 0.553 0.606 - - 0 - 0.00%
2022-09-08 0 0.640 0.620 0.700 - - 0 0 - 0.571 0.553 0.624 - - 0 - 0.00%
2022-09-07 0 0.640 0.620 0.640 0.640 0.640 18,000 11,520 0.6400 0.571 0.553 0.571 0.571 0.571 20,188 0.5706 0.00%
2022-09-06 0 0.640 0.640 0.690 0.640 0.640 38,000 24,320 0.6400 0.571 0.571 0.615 0.571 0.571 42,620 0.5706 -3.03%
2022-09-05 0 0.660 0.660 0.700 0.660 0.700 28,000 18,660 0.6664 0.588 0.588 0.624 0.588 0.624 31,404 0.5942 -10.81%
2022-09-02 0 0.740 0.700 0.740 - - 0 0 - 0.660 0.624 0.660 - - 0 - -2.63%
2022-09-01 0 0.760 0.700 0.870 0.700 0.760 18,000 12,720 0.7067 0.678 0.624 0.776 0.624 0.678 20,188 0.6301 -7.32%
2022-08-31 0 0.820 0.700 0.870 - - 0 0 - 0.731 0.624 0.776 - - 0 - 0.00%
2022-08-30 0 0.820 0.700 0.820 - - 0 0 - 0.731 0.624 0.731 - - 0 - 0.00%
2022-08-29 0 0.820 0.700 0.820 - - 0 0 - 0.731 0.624 0.731 - - 0 - 0.00%
2022-08-26 0 0.820 0.700 0.820 - - 0 0 - 0.731 0.624 0.731 - - 0 - 0.00%
2022-08-25 0 0.820 0.700 0.820 - - 0 0 - 0.731 0.624 0.731 - - 0 - 0.00%
2022-08-24 0 0.820 0.700 0.870 - - 0 0 - 0.731 0.624 0.776 - - 0 - 0.00%
2022-08-23 0 0.820 0.710 0.840 0.670 0.840 6,000 4,660 0.7767 0.731 0.633 0.749 0.597 0.749 6,729 0.6925 3.80%
2022-08-22 0 0.790 0.670 0.790 - - 0 0 - 0.704 0.597 0.704 - - 0 - -11.24%
2022-08-19 0 0.890 0.660 0.930 0.730 0.890 40,000 29,520 0.7380 0.794 0.588 0.829 0.651 0.794 44,863 0.6580 21.92%
2022-08-18 0 0.730 0.660 0.890 0.730 0.730 28,000 20,440 0.7300 0.651 0.588 0.794 0.651 0.651 31,404 0.6509 0.00%
2022-08-17 0 0.730 0.680 0.730 0.730 0.910 52,000 38,320 0.7369 0.651 0.606 0.651 0.651 0.811 58,322 0.6570 -1.35%
2022-08-16 0 0.740 0.740 0.890 0.740 0.740 30,000 22,200 0.7400 0.660 0.660 0.794 0.660 0.660 33,647 0.6598 0.00%
2022-08-15 0 0.740 0.660 0.740 - - 0 0 - 0.660 0.588 0.660 - - 0 - -1.33%
2022-08-12 0 0.750 0.730 0.750 - - 0 0 - 0.669 0.651 0.669 - - 0 - 0.00%
2022-08-11 0 0.750 0.660 0.750 - - 0 0 - 0.669 0.588 0.669 - - 0 - 0.00%
2022-08-10 0 0.750 0.720 0.750 - - 0 0 - 0.669 0.642 0.669 - - 0 - 0.00%
2022-08-09 0 0.750 0.660 0.750 - - 0 0 - 0.669 0.588 0.669 - - 0 - 0.00%
2022-08-08 0 0.750 0.720 0.890 - - 0 0 - 0.669 0.642 0.794 - - 0 - 0.00%
2022-08-05 0 0.750 0.720 0.890 - - 0 0 - 0.669 0.642 0.794 - - 0 - 0.00%
2022-08-04 0 0.750 0.720 0.750 0.750 0.750 52,000 39,000 0.7500 0.669 0.642 0.669 0.669 0.669 58,322 0.6687 -3.85%
2022-08-03 0 0.780 0.760 0.780 - - 0 0 - 0.695 0.678 0.695 - - 0 - 0.00%
2022-08-02 0 0.780 0.750 0.780 - - 0 0 - 0.695 0.669 0.695 - - 0 - 0.00%
2022-08-01 0 0.780 0.730 0.800 0.780 0.780 48,000 37,440 0.7800 0.695 0.651 0.713 0.695 0.695 53,835 0.6955 0.00%
2022-07-29 0 0.780 0.660 0.780 0.780 0.780 42,000 32,760 0.7800 0.695 0.588 0.695 0.695 0.695 47,106 0.6955 0.00%
2022-07-28 0 0.780 0.660 0.780 0.750 0.790 66,000 50,600 0.7667 0.695 0.588 0.695 0.669 0.704 74,024 0.6836 14.71%
2022-07-27 0 0.680 0.680 0.730 0.680 0.790 32,000 22,120 0.6913 0.606 0.606 0.651 0.606 0.704 35,890 0.6163 -2.86%
2022-07-26 0 0.700 0.660 0.750 - - 0 0 - 0.624 0.588 0.669 - - 0 - 0.00%
2022-07-25 0 0.700 0.660 0.750 - - 0 0 - 0.624 0.588 0.669 - - 0 - 0.00%
2022-07-22 0 0.700 0.670 0.750 - - 0 0 - 0.624 0.597 0.669 - - 0 - 0.00%
2022-07-21 0 0.700 0.660 0.700 - - 0 0 - 0.624 0.588 0.624 - - 0 - 0.00%
2022-07-20 0 0.700 0.660 0.720 - - 0 0 - 0.624 0.588 0.642 - - 0 - 0.00%
2022-07-19 0 0.700 0.660 0.750 - - 0 0 - 0.624 0.588 0.669 - - 0 - 0.00%
2022-07-18 0 0.700 0.660 0.750 - - 0 0 - 0.624 0.588 0.669 - - 0 - 0.00%
2022-07-15 0 0.700 0.670 0.750 - - 0 0 - 0.624 0.597 0.669 - - 0 - 0.00%
2022-07-14 0 0.700 0.660 0.750 - - 0 0 - 0.624 0.588 0.669 - - 0 - 0.00%
2022-07-13 0 0.700 0.680 0.750 - - 0 0 - 0.624 0.606 0.669 - - 0 - 0.00%
2022-07-12 0 0.700 0.680 0.750 - - 0 0 - 0.624 0.606 0.669 - - 0 - 0.00%
2022-07-11 0 0.700 0.690 0.770 - - 0 0 - 0.624 0.615 0.687 - - 0 - 0.00%
2022-07-08 0 0.700 0.700 0.770 0.700 0.700 2,000 1,400 0.7000 0.624 0.624 0.687 0.624 0.624 2,243 0.6241 -6.67%
2022-07-07 0 0.750 0.700 0.750 - - 0 0 - 0.669 0.624 0.669 - - 0 - -5.06%
2022-07-06 0 0.790 0.700 0.790 - - 0 0 - 0.704 0.624 0.704 - - 0 - 0.00%
2022-07-05 0 0.790 0.710 0.790 - - 0 0 - 0.704 0.633 0.704 - - 0 - 0.00%
2022-07-04 0 0.790 0.710 0.790 - - 0 0 - 0.704 0.633 0.704 - - 0 - 0.00%
2022-06-30 0 0.790 0.680 0.800 0.790 0.790 14,000 11,060 0.7900 0.704 0.606 0.713 0.704 0.704 15,702 0.7044 3.95%
2022-06-29 0 0.760 0.720 0.760 0.700 0.780 188,000 142,660 0.7588 0.678 0.642 0.678 0.624 0.695 210,855 0.6766 8.57%
2022-06-28 0 0.700 0.700 0.760 0.650 0.690 24,000 15,960 0.6650 0.624 0.624 0.678 0.580 0.615 26,918 0.5929 8.56%
2022-06-27 0 0.660 0.660 0.780 0.660 0.690 292,800 201,804 0.6892 0.575 0.575 0.679 0.575 0.601 336,137 0.6004 -2.94%
2022-06-24 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-23 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-22 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-21 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-20 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-17 0 0.680 0.580 0.680 0.690 0.690 2,000 1,380 0.6900 0.592 0.505 0.592 0.601 0.601 2,296 0.6010 0.00%
2022-06-16 0 0.680 0.580 0.690 - - 0 0 - 0.592 0.505 0.601 - - 0 - 0.00%
2022-06-15 0 0.680 0.580 0.690 - - 10,000 6,900 0.6900 0.592 0.505 0.601 - - 11,480 0.6010 0.00%
2022-06-14 0 0.680 0.540 0.690 - - 0 0 - 0.592 0.470 0.601 - - 0 - 0.00%
2022-06-13 0 0.680 0.580 0.680 - - 0 0 - 0.592 0.505 0.592 - - 0 - -1.45%
2022-06-10 0 0.690 0.550 0.690 - - 0 0 - 0.601 0.479 0.601 - - 0 - 0.00%
2022-06-09 0 0.690 0.560 0.690 0.680 0.690 58,000 39,640 0.6834 0.601 0.488 0.601 0.592 0.601 66,584 0.5953 0.00%
2022-06-08 0 0.690 0.550 0.690 - - 0 0 - 0.601 0.479 0.601 - - 0 - 0.00%
2022-06-07 0 0.690 0.560 0.690 - - 0 0 - 0.601 0.488 0.601 - - 0 - 0.00%
2022-06-06 0 0.690 0.550 0.770 - - 0 0 - 0.601 0.479 0.671 - - 0 - 0.00%
2022-06-02 0 0.690 0.550 0.690 - - 0 0 - 0.601 0.479 0.601 - - 0 - 0.00%
2022-06-01 0 0.690 0.560 0.690 0.690 0.690 28,000 19,320 0.6900 0.601 0.488 0.601 0.601 0.601 32,144 0.6010 1.47%
2022-05-31 0 0.680 0.570 0.690 - - 0 0 - 0.592 0.497 0.601 - - 0 - 0.00%
2022-05-30 0 0.680 0.550 0.690 - - 0 0 - 0.592 0.479 0.601 - - 0 - 0.00%
2022-05-27 0 0.680 0.580 0.700 - - 0 0 - 0.592 0.505 0.610 - - 0 - 0.00%
2022-05-26 0 0.680 0.590 0.680 - - 0 0 - 0.592 0.514 0.592 - - 0 - -2.86%
2022-05-25 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 0.610 0.549 0.610 0.610 0.610 22,960 0.6098 -2.78%
2022-05-24 0 0.720 0.630 0.720 - - 0 0 - 0.627 0.549 0.627 - - 0 - -1.37%
2022-05-23 0 0.730 0.640 0.730 - - 0 0 - 0.636 0.557 0.636 - - 0 - 0.00%
2022-05-20 0 0.730 0.570 0.730 0.750 0.750 2,000 1,500 0.7500 0.636 0.497 0.636 0.653 0.653 2,296 0.6533 7.35%
2022-05-19 0 0.680 0.540 0.750 - - 0 0 - 0.592 0.470 0.653 - - 0 - 0.00%
2022-05-18 0 0.680 0.620 0.690 0.650 0.680 12,000 7,860 0.6550 0.592 0.540 0.601 0.566 0.592 13,776 0.5706 -4.23%
2022-05-17 0 0.710 0.640 0.730 - - 0 0 - 0.618 0.557 0.636 - - 0 - 0.00%
2022-05-16 0 0.710 0.570 0.720 - - 0 0 - 0.618 0.497 0.627 - - 0 - 0.00%
2022-05-13 0 0.710 0.680 0.720 0.730 0.730 22,000 16,060 0.7300 0.618 0.592 0.627 0.636 0.636 25,256 0.6359 5.97%
2022-05-12 0 0.670 0.650 0.700 0.670 0.720 18,000 12,160 0.6756 0.584 0.566 0.610 0.584 0.627 20,664 0.5885 -6.94%
2022-05-11 0 0.720 0.720 0.730 0.680 0.760 586,000 417,120 0.7118 0.627 0.627 0.636 0.592 0.662 672,733 0.6200 -20.88%
2022-05-10 0 0.910 0.740 0.920 - - 0 0 - 0.793 0.645 0.801 - - 0 - 0.00%
2022-05-06 0 0.910 0.740 0.910 - - 0 0 - 0.793 0.645 0.793 - - 0 - 0.00%
2022-05-05 0 0.910 0.740 0.950 - - 0 0 - 0.793 0.645 0.828 - - 0 - 0.00%
2022-05-04 0 0.910 0.740 0.910 - - 0 0 - 0.793 0.645 0.793 - - 0 - 0.00%
2022-05-03 0 0.910 0.740 0.920 - - 80,000 60,800 0.7600 0.793 0.645 0.801 - - 91,841 0.6620 0.00%
2022-04-29 0 0.910 0.740 0.910 - - 0 0 - 0.793 0.645 0.793 - - 0 - 0.00%
2022-04-28 0 0.910 0.740 0.980 - - 0 0 - 0.793 0.645 0.854 - - 0 - 0.00%
2022-04-27 0 0.910 0.740 0.990 - - 0 0 - 0.793 0.645 0.862 - - 0 - 0.00%
2022-04-26 0 0.910 0.800 0.910 0.970 0.970 10,000 9,700 0.9700 0.793 0.697 0.793 0.845 0.845 11,480 0.8449 -7.14%
2022-04-25 0 0.980 0.750 0.980 - - 0 0 - 0.854 0.653 0.854 - - 0 - 0.00%
2022-04-22 0 0.980 0.700 0.980 0.990 0.990 2,000 1,980 0.9900 0.854 0.610 0.854 0.862 0.862 2,296 0.8624 10.11%
2022-04-21 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-20 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-19 0 0.890 0.700 0.910 - - 0 0 - 0.775 0.610 0.793 - - 0 - 0.00%
2022-04-14 0 0.890 0.700 0.900 - - 0 0 - 0.775 0.610 0.784 - - 0 - 0.00%
2022-04-13 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-12 0 0.890 0.700 0.910 - - 0 0 - 0.775 0.610 0.793 - - 0 - 0.00%
2022-04-11 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-08 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-07 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-04-06 0 0.890 0.700 0.980 - - 0 0 - 0.775 0.610 0.854 - - 0 - 0.00%
2022-04-04 0 0.890 0.700 0.900 - - 0 0 - 0.775 0.610 0.784 - - 0 - 0.00%
2022-04-01 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-03-31 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-03-30 0 0.890 0.700 0.990 - - 0 0 - 0.775 0.610 0.862 - - 0 - 0.00%
2022-03-29 0 0.890 0.890 0.990 0.890 0.890 2,000 1,780 0.8900 0.775 0.775 0.862 0.775 0.775 2,296 0.7753 -9.18%
2022-03-28 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-25 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-24 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-23 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-22 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-21 0 0.980 0.770 0.990 0.980 0.980 2,000 1,960 0.9800 0.854 0.671 0.862 0.854 0.854 2,296 0.8537 0.00%
2022-03-18 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-17 0 0.980 0.770 0.990 - - 0 0 - 0.854 0.671 0.862 - - 0 - 0.00%
2022-03-16 0 0.980 0.770 0.980 - - 0 0 - 0.854 0.671 0.854 - - 0 - 0.00%
2022-03-15 0 0.980 0.780 0.980 - - 0 0 - 0.854 0.679 0.854 - - 0 - -1.01%
2022-03-14 0 0.990 0.780 0.990 1.040 1.040 2,000 2,080 1.0400 0.862 0.679 0.862 0.906 0.906 2,296 0.9059 13.79%
2022-03-11 0 0.870 0.780 1.040 - - 0 0 - 0.758 0.679 0.906 - - 0 - 0.00%
2022-03-10 0 0.870 0.780 0.990 - - 0 0 - 0.758 0.679 0.862 - - 0 - 0.00%
2022-03-09 0 0.870 0.800 0.870 - - 0 0 - 0.758 0.697 0.758 - - 0 - -2.25%
2022-03-08 0 0.890 0.800 0.960 - - 0 0 - 0.775 0.697 0.836 - - 0 - 0.00%
2022-03-07 0 0.890 0.810 0.890 - - 0 0 - 0.775 0.706 0.775 - - 0 - -1.11%
2022-03-04 0 0.900 0.810 1.020 - - 0 0 - 0.784 0.706 0.888 - - 0 - 0.00%
2022-03-03 0 0.900 0.810 0.980 - - 0 0 - 0.784 0.706 0.854 - - 0 - 0.00%
2022-03-02 0 0.900 0.810 1.000 - - 0 0 - 0.784 0.706 0.871 - - 0 - 0.00%
2022-03-01 0 0.900 0.810 1.030 - - 0 0 - 0.784 0.706 0.897 - - 0 - 0.00%
2022-02-28 0 0.900 0.810 1.000 - - 0 0 - 0.784 0.706 0.871 - - 0 - 0.00%
2022-02-25 0 0.900 0.810 1.010 - - 0 0 - 0.784 0.706 0.880 - - 0 - 0.00%
2022-02-24 0 0.900 0.780 0.920 - - 20,000 16,200 0.8100 0.784 0.679 0.801 - - 22,960 0.7056 0.00%
2022-02-23 0 0.900 0.820 0.900 0.900 0.940 40,000 36,400 0.9100 0.784 0.714 0.784 0.784 0.819 45,920 0.7927 9.76%
2022-02-22 0 0.820 0.760 0.850 0.720 0.820 160,000 118,200 0.7388 0.714 0.662 0.740 0.627 0.714 183,681 0.6435 -5.75%
2022-02-21 0 0.870 0.730 1.050 - - 0 0 - 0.758 0.636 0.915 - - 0 - 0.00%
2022-02-18 0 0.870 0.750 1.050 - - 0 0 - 0.758 0.653 0.915 - - 0 - 0.00%
2022-02-17 0 0.870 0.730 1.050 - - 0 0 - 0.758 0.636 0.915 - - 0 - 0.00%
2022-02-16 0 0.870 0.730 1.050 - - 0 0 - 0.758 0.636 0.915 - - 0 - 0.00%
2022-02-15 0 0.870 0.730 1.050 - - 0 0 - 0.758 0.636 0.915 - - 0 - 0.00%
2022-02-14 0 0.870 0.730 1.050 - - 0 0 - 0.758 0.636 0.915 - - 0 - 0.00%
2022-02-11 0 0.870 0.720 1.050 - - 0 0 - 0.758 0.627 0.915 - - 0 - 0.00%
2022-02-10 0 0.870 0.720 1.050 - - 0 0 - 0.758 0.627 0.915 - - 0 - 0.00%
2022-02-09 0 0.870 0.780 0.990 - - 0 0 - 0.758 0.679 0.862 - - 0 - 0.00%
2022-02-08 0 0.870 0.760 1.050 0.870 0.870 2,000 1,740 0.8700 0.758 0.662 0.915 0.758 0.758 2,296 0.7578 -1.14%
2022-02-07 0 0.880 0.750 1.050 - - 0 0 - 0.767 0.653 0.915 - - 0 - 0.00%
2022-02-04 0 0.880 0.780 1.050 - - 0 0 - 0.767 0.679 0.915 - - 0 - 0.00%
2022-01-31 0 0.880 0.730 1.050 - - 0 0 - 0.767 0.636 0.915 - - 0 - 0.00%
2022-01-28 0 0.880 0.770 1.050 0.880 0.880 2,000 1,760 0.8800 0.767 0.671 0.915 0.767 0.767 2,296 0.7665 -2.22%
2022-01-27 0 0.900 0.810 1.050 - - 0 0 - 0.784 0.706 0.915 - - 0 - 0.00%
2022-01-26 0 0.900 0.870 1.050 - - 0 0 - 0.784 0.758 0.915 - - 0 - 0.00%
2022-01-25 0 0.900 0.870 1.050 - - 0 0 - 0.784 0.758 0.915 - - 0 - 0.00%
2022-01-24 0 0.900 0.870 1.050 - - 0 0 - 0.784 0.758 0.915 - - 0 - 0.00%
2022-01-21 0 0.900 0.870 1.050 - - 0 0 - 0.784 0.758 0.915 - - 0 - 0.00%
2022-01-20 0 0.900 0.900 1.040 0.870 0.870 2,000 1,740 0.8700 0.784 0.784 0.906 0.758 0.758 2,296 0.7578 -3.23%
2022-01-19 0 0.930 0.870 1.020 - - 0 0 - 0.810 0.758 0.888 - - 0 - 0.00%
2022-01-18 0 0.930 0.870 1.020 - - 0 0 - 0.810 0.758 0.888 - - 0 - 0.00%
2022-01-17 0 0.930 0.870 1.040 - - 0 0 - 0.810 0.758 0.906 - - 0 - 0.00%
2022-01-14 0 0.930 0.870 1.040 - - 0 0 - 0.810 0.758 0.906 - - 0 - 0.00%
2022-01-13 0 0.930 0.870 1.040 0.930 0.930 2,000 1,860 0.9300 0.810 0.758 0.906 0.810 0.810 2,296 0.8101 0.00%
2022-01-12 0 0.930 0.920 1.040 - - 0 0 - 0.810 0.801 0.906 - - 0 - 0.00%
2022-01-11 0 0.930 0.920 1.040 0.930 0.960 28,000 26,600 0.9500 0.810 0.801 0.906 0.810 0.836 32,144 0.8275 -12.26%
2022-01-10 0 1.060 0.960 1.060 - - 0 0 - 0.923 0.836 0.923 - - 0 - 0.00%
2022-01-07 0 1.060 0.960 1.060 - - 0 0 - 0.923 0.836 0.923 - - 0 - 0.00%
2022-01-06 0 1.060 0.960 1.060 - - 0 0 - 0.923 0.836 0.923 - - 0 - 0.00%
2022-01-05 0 1.060 0.960 1.060 - - 0 0 - 0.923 0.836 0.923 - - 0 - 0.00%
2022-01-04 0 1.060 0.960 1.060 - - 0 0 - 0.923 0.836 0.923 - - 0 - -0.93%
2022-01-03 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-31 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-30 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-29 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-28 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-24 0 1.070 0.960 1.150 - - 0 0 - 0.932 0.836 1.002 - - 0 - 0.00%
2021-12-23 0 1.070 0.960 1.070 - - 0 0 - 0.932 0.836 0.932 - - 0 - 0.00%
2021-12-22 0 1.070 0.980 1.070 1.070 1.070 2,000 2,140 1.0700 0.932 0.854 0.932 0.932 0.932 2,296 0.9320 13.83%
2021-12-21 0 0.940 0.870 1.070 - - 0 0 - 0.819 0.758 0.932 - - 0 - 0.00%
2021-12-20 0 0.940 0.940 1.070 0.940 0.980 60,000 56,680 0.9447 0.819 0.819 0.932 0.819 0.854 68,881 0.8229 -14.55%
2021-12-17 0 1.100 0.980 1.100 - - 0 0 - 0.958 0.854 0.958 - - 0 - 0.00%
2021-12-16 0 1.100 0.980 1.100 - - 0 0 - 0.958 0.854 0.958 - - 0 - 0.00%
2021-12-15 0 1.100 0.980 1.100 1.100 1.100 22,000 24,200 1.1000 0.958 0.854 0.958 0.958 0.958 25,256 0.9582 0.00%
2021-12-14 0 1.100 0.980 1.100 - - 0 0 - 0.958 0.854 0.958 - - 0 - 0.00%
2021-12-13 0 1.100 0.980 1.100 - - 0 0 - 0.958 0.854 0.958 - - 0 - -0.90%
2021-12-10 0 1.110 1.000 1.110 - - 0 0 - 0.967 0.871 0.967 - - 0 - 0.00%
2021-12-09 0 1.110 1.020 1.110 1.010 1.200 40,000 41,240 1.0310 0.967 0.888 0.967 0.880 1.045 45,920 0.8981 0.91%
2021-12-08 0 1.100 1.000 1.100 0.970 1.190 14,000 15,080 1.0771 0.958 0.871 0.958 0.845 1.037 16,072 0.9383 0.00%
2021-12-07 0 1.100 0.970 1.100 1.100 1.100 2,000 2,200 1.1000 0.958 0.845 0.958 0.958 0.958 2,296 0.9582 13.40%
2021-12-06 0 0.970 0.970 1.130 0.960 0.960 12,000 11,860 0.9883 0.845 0.845 0.984 0.836 0.836 13,776 0.8609 -14.91%
2021-12-03 0 1.140 0.960 1.140 - - 0 0 - 0.993 0.836 0.993 - - 0 - 0.00%
2021-12-02 0 1.140 0.960 1.140 - - 0 0 - 0.993 0.836 0.993 - - 0 - 0.00%
2021-12-01 0 1.140 0.960 1.140 - - 0 0 - 0.993 0.836 0.993 - - 0 - 0.00%
2021-11-30 0 1.140 0.980 1.140 - - 0 0 - 0.993 0.854 0.993 - - 0 - 0.00%
2021-11-29 0 1.140 0.970 1.140 1.050 1.150 14,000 15,080 1.0771 0.993 0.845 0.993 0.915 1.002 16,072 0.9383 11.76%
2021-11-26 0 1.020 0.960 1.150 - - 0 0 - 0.888 0.836 1.002 - - 0 - 0.00%
2021-11-25 0 1.020 0.960 1.020 0.910 1.100 166,000 156,140 0.9406 0.888 0.836 0.888 0.793 0.958 190,569 0.8193 -10.53%
2021-11-24 0 1.140 0.710 1.140 1.150 1.150 2,000 2,300 1.1500 0.993 0.618 0.993 1.002 1.002 2,296 1.0017 8.57%
2021-11-23 0 1.050 0.950 1.200 1.050 1.350 6,000 7,200 1.2000 0.915 0.828 1.045 0.915 1.176 6,888 1.0453 -7.89%
2021-11-22 0 1.140 0.950 1.140 1.080 1.150 24,000 26,900 1.1208 0.993 0.828 0.993 0.941 1.002 27,552 0.9763 5.56%
2021-11-19 0 1.080 0.840 1.080 1.080 1.080 2,000 2,160 1.0800 0.941 0.732 0.941 0.941 0.941 2,296 0.9408 18.68%
2021-11-18 0 0.910 0.790 1.070 0.910 0.910 235,200 213,864 0.9093 0.793 0.688 0.932 0.793 0.793 270,012 0.7921 0.00%
2021-11-17 0 0.910 0.790 1.070 - - 0 0 - 0.793 0.688 0.932 - - 0 - 0.00%
2021-11-16 0 0.910 0.790 1.070 - - 0 0 - 0.793 0.688 0.932 - - 0 - 0.00%
2021-11-15 0 0.910 0.790 1.070 - - 0 0 - 0.793 0.688 0.932 - - 0 - 0.00%
2021-11-12 0 0.910 0.800 1.070 - - 0 0 - 0.793 0.697 0.932 - - 0 - 0.00%
2021-11-11 0 0.910 0.790 1.070 - - 0 0 - 0.793 0.688 0.932 - - 0 - 0.00%
2021-11-10 0 0.910 0.790 1.070 - - 0 0 - 0.793 0.688 0.932 - - 0 - 0.00%
2021-11-09 0 0.910 0.850 1.070 - - 0 0 - 0.793 0.740 0.932 - - 0 - 0.00%
2021-11-08 0 0.910 0.790 1.010 - - 0 0 - 0.793 0.688 0.880 - - 0 - 0.00%
2021-11-05 0 0.910 0.900 1.000 0.880 0.910 28,000 24,880 0.8886 0.793 0.784 0.871 0.767 0.793 32,144 0.7740 -9.90%
2021-11-04 0 1.010 0.550 1.010 1.010 1.010 4,000 4,040 1.0100 0.880 0.479 0.880 0.880 0.880 4,592 0.8798 0.00%
2021-11-03 0 1.010 0.880 1.010 - - 0 0 - 0.880 0.767 0.880 - - 0 - 0.00%
2021-11-02 0 1.010 0.890 1.150 1.000 1.010 46,000 46,020 1.0004 0.880 0.775 1.002 0.871 0.880 52,808 0.8715 2.02%
2021-11-01 0 0.990 0.880 0.990 0.990 0.990 2,000 1,980 0.9900 0.862 0.767 0.862 0.862 0.862 2,296 0.8624 0.00%
2021-10-29 0 0.990 0.880 1.150 - - 0 0 - 0.862 0.767 1.002 - - 0 - 0.00%
2021-10-28 0 0.990 0.880 1.150 - - 0 0 - 0.862 0.767 1.002 - - 0 - 0.00%
2021-10-27 0 0.990 0.880 1.000 - - 0 0 - 0.862 0.767 0.871 - - 0 - 0.00%
2021-10-26 0 0.990 0.890 0.990 0.990 0.990 4,000 3,960 0.9900 0.862 0.775 0.862 0.862 0.862 4,592 0.8624 -1.00%
2021-10-25 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-22 0 1.000 0.890 1.100 - - 30,000 27,000 0.9000 0.871 0.775 0.958 - - 34,440 0.7840 0.00%
2021-10-21 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-20 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-19 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-18 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-15 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-12 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-11 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-10-08 0 1.000 0.890 1.140 - - 30,000 27,000 0.9000 0.871 0.775 0.993 - - 34,440 0.7840 0.00%
2021-10-07 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-10-06 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-10-05 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-10-04 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-30 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-29 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-28 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-27 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-24 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-23 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-21 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-20 0 1.000 0.500 1.100 - - 0 0 - 0.871 0.436 0.958 - - 0 - 0.00%
2021-09-17 0 1.000 1.000 1.100 - - 0 0 - 0.871 0.871 0.958 - - 0 - 0.00%
2021-09-16 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-15 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-14 0 1.000 0.900 1.100 - - 0 0 - 0.871 0.784 0.958 - - 0 - 0.00%
2021-09-13 0 1.000 0.890 1.100 - - 0 0 - 0.871 0.775 0.958 - - 0 - 0.00%
2021-09-10 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-09 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-08 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-07 0 1.000 0.890 1.140 - - 0 0 - 0.871 0.775 0.993 - - 0 - 0.00%
2021-09-06 0 1.000 0.890 1.140 - - 58,000 52,200 0.9000 0.871 0.775 0.993 - - 66,584 0.7840 0.00%
2021-09-03 0 1.000 0.890 1.150 1.000 1.000 22,000 22,000 1.0000 0.871 0.775 1.002 0.871 0.871 25,256 0.8711 0.00%
2021-09-02 0 1.000 0.890 1.150 - - 0 0 - 0.871 0.775 1.002 - - 0 - 0.00%
2021-09-01 0 1.000 0.890 1.030 - - 0 0 - 0.871 0.775 0.897 - - 0 - 0.00%
2021-08-31 0 1.000 0.890 1.030 - - 0 0 - 0.871 0.775 0.897 - - 0 - 0.00%
2021-08-30 0 1.000 0.890 1.030 - - 0 0 - 0.871 0.775 0.897 - - 0 - 0.00%
2021-08-27 0 1.000 0.890 1.010 - - 0 0 - 0.871 0.775 0.880 - - 0 - 0.00%
2021-08-26 0 1.000 0.890 1.150 - - 0 0 - 0.871 0.775 1.002 - - 0 - 0.00%
2021-08-25 0 1.000 0.890 1.150 - - 0 0 - 0.871 0.775 1.002 - - 0 - 0.00%
2021-08-24 0 1.000 0.890 1.030 - - 0 0 - 0.871 0.775 0.897 - - 0 - 0.00%
2021-08-23 0 1.000 0.890 1.030 - - 2,000 2,000 1.0000 0.871 0.775 0.897 - - 2,296 0.8711 0.00%
2021-08-20 0 1.000 1.000 1.030 - - 0 0 - 0.871 0.871 0.897 - - 0 - 0.00%
2021-08-19 0 1.000 0.890 1.030 1.000 1.000 2,000 2,000 1.0000 0.871 0.775 0.897 0.871 0.871 2,296 0.8711 0.00%
2021-08-18 0 1.000 0.920 1.020 - - 0 0 - 0.871 0.801 0.888 - - 0 - 0.00%
2021-08-17 0 1.000 0.920 1.030 - - 0 0 - 0.871 0.801 0.897 - - 0 - 0.00%
2021-08-16 0 1.000 0.930 1.030 0.920 1.000 12,000 11,680 0.9733 0.871 0.810 0.897 0.801 0.871 13,776 0.8478 0.00%
2021-08-13 0 1.000 0.920 1.030 - - 0 0 - 0.871 0.801 0.897 - - 0 - 0.00%
2021-08-12 0 1.000 0.920 1.020 - - 0 0 - 0.871 0.801 0.888 - - 0 - 0.00%
2021-08-11 0 1.000 1.000 1.020 - - 0 0 - 0.871 0.871 0.888 - - 0 - 8.70%
2021-08-10 0 0.920 0.920 1.020 0.890 0.890 3,760 3,293 0.8758 0.801 0.801 0.888 0.775 0.775 4,317 0.7629 -9.80%
2021-08-09 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-08-06 0 1.020 0.890 1.020 - - 0 0 - 0.888 0.775 0.888 - - 0 - 0.00%
2021-08-05 0 1.020 0.890 1.020 1.030 1.030 30,000 30,900 1.0300 0.888 0.775 0.888 0.897 0.897 34,440 0.8972 0.00%
2021-08-04 0 1.020 0.890 1.100 - - 0 0 - 0.888 0.775 0.958 - - 0 - 0.00%
2021-08-03 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-08-02 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-30 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-29 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-28 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-27 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-26 0 1.020 0.890 1.030 - - 0 0 - 0.888 0.775 0.897 - - 0 - 0.00%
2021-07-23 0 1.020 0.930 1.100 - - 0 0 - 0.888 0.810 0.958 - - 0 - 0.00%
2021-07-22 0 1.020 0.930 1.020 - - 0 0 - 0.888 0.810 0.888 - - 0 - 0.00%
2021-07-21 0 1.020 0.940 1.020 - - 0 0 - 0.888 0.819 0.888 - - 0 - -0.97%
2021-07-20 0 1.030 0.930 1.030 - - 0 0 - 0.897 0.810 0.897 - - 0 - 0.00%
2021-07-19 0 1.030 0.930 1.030 - - 0 0 - 0.897 0.810 0.897 - - 0 - 0.00%
2021-07-16 0 1.030 0.930 1.030 - - 0 0 - 0.897 0.810 0.897 - - 0 - 0.00%
2021-07-15 0 1.030 0.930 1.030 - - 0 0 - 0.897 0.810 0.897 - - 0 - 0.00%
2021-07-14 0 1.030 1.030 1.150 1.020 1.030 10,000 10,260 1.0260 0.897 0.897 1.002 0.888 0.897 11,480 0.8937 0.98%
2021-07-13 0 1.020 0.930 1.020 - - 0 0 - 0.888 0.810 0.888 - - 0 - 0.00%
2021-07-12 0 1.020 0.930 1.030 1.000 1.020 24,000 24,400 1.0167 0.888 0.810 0.897 0.871 0.888 27,552 0.8856 2.00%
2021-07-09 0 1.000 0.930 1.030 - - 0 0 - 0.871 0.810 0.897 - - 0 - 0.00%
2021-07-08 0 1.000 1.000 1.040 - - 0 0 - 0.871 0.871 0.906 - - 0 - 0.00%
2021-07-07 0 1.000 0.930 1.040 - - 0 0 - 0.871 0.810 0.906 - - 0 - 0.00%
2021-07-06 0 1.000 0.930 1.030 - - 0 0 - 0.871 0.810 0.897 - - 0 - 0.00%
2021-07-05 0 1.000 0.950 1.050 - - 0 0 - 0.871 0.828 0.915 - - 0 - 0.00%
2021-07-02 0 1.000 0.950 1.030 - - 0 0 - 0.871 0.828 0.897 - - 0 - 0.00%
2021-06-30 0 1.000 0.950 1.060 - - 0 0 - 0.871 0.828 0.923 - - 0 - 0.00%
2021-06-29 0 1.000 0.930 1.030 - - 0 0 - 0.871 0.810 0.897 - - 0 - 0.00%
2021-06-28 0 1.000 - 1.060 - - 0 0 - 0.871 - 0.923 - - 0 - 0.00%
2021-06-25 0 1.000 1.000 1.060 - - 0 0 - 0.871 0.871 0.923 - - 0 - 0.00%
2021-06-24 0 1.000 1.000 1.030 - - 0 0 - 0.871 0.871 0.897 - - 0 - 0.00%
2021-06-23 0 1.000 1.000 1.030 - - 0 0 - 0.871 0.871 0.897 - - 0 - 0.00%
2021-06-22 0 1.000 1.000 1.050 1.000 1.000 10,000 10,000 1.0000 0.871 0.871 0.915 0.871 0.871 11,480 0.8711 -0.99%
2021-06-21 0 1.010 1.000 1.030 - - 0 0 - 0.880 0.871 0.897 - - 0 - 0.00%
2021-06-18 0 1.010 1.000 1.030 - - 0 0 - 0.880 0.871 0.897 - - 0 - 0.00%
2021-06-17 0 1.010 1.000 1.010 - - 0 0 - 0.880 0.871 0.880 - - 0 - -1.94%
2021-06-16 0 1.030 1.000 1.030 - - 0 0 - 0.897 0.871 0.897 - - 0 - 0.00%
2021-06-15 0 1.030 1.000 1.030 - - 0 0 - 0.897 0.871 0.897 - - 0 - -0.41%
2021-06-11 0 1.050 1.000 1.050 1.050 1.050 2,000 2,100 1.0500 0.901 0.858 0.901 0.901 0.901 2,331 0.9009 0.00%
2021-06-10 0 1.050 1.000 1.050 1.030 1.050 12,000 12,500 1.0417 0.901 0.858 0.901 0.884 0.901 13,987 0.8937 0.00%
2021-06-09 0 1.050 1.020 1.050 1.050 1.170 14,000 15,380 1.0986 0.901 0.875 0.901 0.901 1.004 16,318 0.9425 1.94%
2021-06-08 0 1.030 1.000 1.030 - - 0 0 - 0.884 0.858 0.884 - - 0 - 0.00%
2021-06-07 0 1.030 1.000 1.040 - - 0 0 - 0.884 0.858 0.892 - - 0 - 0.00%
2021-06-04 0 1.030 1.000 1.030 1.030 1.030 2,000 2,060 1.0300 0.884 0.858 0.884 0.884 0.884 2,331 0.8837 0.00%
2021-06-03 0 1.030 1.000 1.050 1.020 1.030 12,000 12,320 1.0267 0.884 0.858 0.901 0.875 0.884 13,987 0.8808 0.00%
2021-06-02 0 1.030 1.000 1.030 - - 0 0 - 0.884 0.858 0.884 - - 0 - -0.96%
2021-06-01 0 1.040 1.020 1.040 1.070 1.070 2,000 2,140 1.0700 0.892 0.875 0.892 0.918 0.918 2,331 0.9180 1.96%
2021-05-31 0 1.020 1.000 1.020 1.020 1.030 6,000 6,140 1.0233 0.875 0.858 0.875 0.875 0.884 6,993 0.8780 -5.56%
2021-05-28 0 1.080 1.040 1.080 - - 0 0 - 0.927 0.892 0.927 - - 0 - 0.00%
2021-05-27 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-26 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-25 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-24 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-21 0 1.080 1.040 1.080 - - 0 0 - 0.927 0.892 0.927 - - 0 - 0.00%
2021-05-20 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-18 0 1.080 1.030 1.080 - - 0 0 - 0.927 0.884 0.927 - - 0 - 0.00%
2021-05-17 0 1.080 1.040 1.080 1.030 1.080 6,000 6,360 1.0600 0.927 0.892 0.927 0.884 0.927 6,993 0.9094 -0.92%
2021-05-14 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-13 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-12 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-11 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-10 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-07 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2021-05-06 0 1.090 1.040 1.100 1.030 1.090 10,000 10,420 1.0420 0.935 0.892 0.944 0.884 0.935 11,655 0.8940 -2.68%
2021-05-05 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-05-04 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-05-03 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-30 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-29 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-28 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-27 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-26 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-23 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-22 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-21 0 1.120 1.030 1.120 - - 0 0 - 0.961 0.884 0.961 - - 0 - 0.00%
2021-04-20 0 1.120 1.020 1.120 1.120 1.120 2,000 2,240 1.1200 0.961 0.875 0.961 0.961 0.961 2,331 0.9609 1.82%
2021-04-19 0 1.100 1.000 1.100 1.100 1.100 2,000 2,200 1.1000 0.944 0.858 0.944 0.944 0.944 2,331 0.9438 7.84%
2021-04-16 0 1.020 0.960 1.100 - - 0 0 - 0.875 0.824 0.944 - - 0 - 0.00%
2021-04-15 0 1.020 1.020 1.110 1.020 1.080 110,000 115,120 1.0465 0.875 0.875 0.952 0.875 0.927 128,210 0.8979 -13.56%
2021-04-14 0 1.180 1.060 1.180 1.180 1.180 2,000 2,360 1.1800 1.012 0.909 1.012 1.012 1.012 2,331 1.0124 0.00%
2021-04-13 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-04-12 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-04-09 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-04-08 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-04-07 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-04-01 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-31 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-30 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-29 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-26 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-25 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-24 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-23 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-22 0 1.180 1.070 1.180 - - 0 0 - 1.012 0.918 1.012 - - 0 - 0.00%
2021-03-19 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-18 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-17 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-16 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-15 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-12 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-11 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-10 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-09 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-08 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-05 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-04 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-03 0 1.180 1.060 1.180 - - 0 0 - 1.012 0.909 1.012 - - 0 - 0.00%
2021-03-02 0 1.180 1.060 1.180 1.180 1.180 10,000 11,800 1.1800 1.012 0.909 1.012 1.012 1.012 11,655 1.0124 0.00%
2021-03-01 0 1.180 1.060 1.180 1.180 1.180 94,000 110,920 1.1800 1.012 0.909 1.012 1.012 1.012 109,561 1.0124 -0.84%
2021-02-26 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - 0.00%
2021-02-25 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - 0.00%
2021-02-24 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - 0.00%
2021-02-23 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - 0.00%
2021-02-22 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - 0.00%
2021-02-19 0 1.190 1.060 1.190 - - 0 0 - 1.021 0.909 1.021 - - 0 - -0.83%
2021-02-18 0 1.200 1.050 1.200 1.050 1.210 170,000 183,160 1.0774 1.030 0.901 1.030 0.901 1.038 198,143 0.9244 10.09%
2021-02-17 0 1.090 1.050 1.090 - - 0 0 - 0.935 0.901 0.935 - - 0 - -0.91%
2021-02-16 0 1.100 1.030 1.140 - - 0 0 - 0.944 0.884 0.978 - - 0 - 0.00%
2021-02-11 0 1.100 1.030 1.140 - - 0 0 - 0.944 0.884 0.978 - - 0 - 0.00%
2021-02-10 0 1.100 1.030 1.140 - - 0 0 - 0.944 0.884 0.978 - - 0 - 0.00%
2021-02-09 0 1.100 1.030 1.140 - - 0 0 - 0.944 0.884 0.978 - - 0 - 0.00%
2021-02-08 0 1.100 1.030 1.140 - - 0 0 - 0.944 0.884 0.978 - - 0 - 0.00%
2021-02-05 0 1.100 1.030 1.140 1.090 1.100 50,000 54,700 1.0940 0.944 0.884 0.978 0.935 0.944 58,277 0.9386 1.85%
2021-02-04 0 1.080 1.030 1.140 1.080 1.080 8,000 8,640 1.0800 0.927 0.884 0.978 0.927 0.927 9,324 0.9266 0.00%
2021-02-03 0 1.080 1.030 1.140 - - 0 0 - 0.927 0.884 0.978 - - 0 - 0.00%
2021-02-02 0 1.080 1.030 1.140 - - 0 0 - 0.927 0.884 0.978 - - 0 - 0.00%
2021-02-01 0 1.080 1.030 1.080 1.080 1.080 10,000 10,800 1.0800 0.927 0.884 0.927 0.927 0.927 11,655 0.9266 0.00%
2021-01-29 0 1.080 1.030 1.140 - - 0 0 - 0.927 0.884 0.978 - - 0 - 0.00%
2021-01-28 0 1.080 1.030 1.100 - - 0 0 - 0.927 0.884 0.944 - - 0 - 0.00%
2021-01-27 0 1.080 1.030 1.250 1.080 1.080 10,000 10,800 1.0800 0.927 0.884 1.072 0.927 0.927 11,655 0.9266 0.00%
2021-01-26 0 1.080 1.030 1.150 - - 0 0 - 0.927 0.884 0.987 - - 0 - 0.00%
2021-01-25 0 1.080 1.030 1.230 - - 0 0 - 0.927 0.884 1.055 - - 0 - 0.00%
2021-01-22 0 1.080 1.030 1.190 - - 0 0 - 0.927 0.884 1.021 - - 0 - 0.00%
2021-01-21 0 1.080 1.080 1.250 - - 0 0 - 0.927 0.927 1.072 - - 0 - 0.93%
2021-01-20 0 1.070 1.070 - - - 0 0 - 0.918 0.918 - - - 0 - 3.88%
2021-01-19 0 1.030 1.030 1.240 - - 0 0 - 0.884 0.884 1.064 - - 0 - 0.00%
2021-01-18 0 1.030 1.030 1.140 1.010 1.060 100,000 102,700 1.0270 0.884 0.884 0.978 0.867 0.909 116,555 0.8811 -6.36%
2021-01-15 0 1.100 1.050 1.200 - - 0 0 - 0.944 0.901 1.030 - - 0 - 0.00%
2021-01-14 0 1.100 1.050 1.150 - - 0 0 - 0.944 0.901 0.987 - - 0 - 0.00%
2021-01-13 0 1.100 1.050 1.140 1.000 1.100 22,000 22,400 1.0182 0.944 0.901 0.978 0.858 0.944 25,642 0.8736 -4.35%
2021-01-12 0 1.150 1.030 1.150 1.010 1.150 22,000 23,320 1.0600 0.987 0.884 0.987 0.867 0.987 25,642 0.9094 0.88%
2021-01-11 0 1.140 1.100 1.140 1.140 1.140 6,000 6,840 1.1400 0.978 0.944 0.978 0.978 0.978 6,993 0.9781 14.00%
2021-01-08 0 1.000 1.000 1.100 1.000 1.100 40,000 42,000 1.0500 0.858 0.858 0.944 0.858 0.944 46,622 0.9009 -9.09%
2021-01-07 0 1.100 1.000 1.190 1.100 1.100 10,000 11,000 1.1000 0.944 0.858 1.021 0.944 0.944 11,655 0.9438 0.00%
2021-01-06 0 1.100 1.100 1.180 - - 0 0 - 0.944 0.944 1.012 - - 0 - 0.00%
2021-01-05 0 1.100 1.000 1.190 - - 0 0 - 0.944 0.858 1.021 - - 0 - 0.00%
2021-01-04 0 1.100 - 1.180 - - 0 0 - 0.944 - 1.012 - - 0 - 0.00%
2020-12-31 0 1.100 - 1.100 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2020-12-30 0 1.100 1.000 1.100 - - 0 0 - 0.944 0.858 0.944 - - 0 - 0.00%
2020-12-29 0 1.100 - 1.180 - - 0 0 - 0.944 - 1.012 - - 0 - 0.00%
2020-12-28 0 1.100 - 1.180 - - 0 0 - 0.944 - 1.012 - - 0 - 0.00%
2020-12-24 0 1.100 - 1.190 - - 0 0 - 0.944 - 1.021 - - 0 - 0.00%
2020-12-23 0 1.100 - 1.100 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2020-12-22 0 1.100 - 1.190 - - 0 0 - 0.944 - 1.021 - - 0 - 0.00%
2020-12-21 0 1.100 0.900 1.190 - - 0 0 - 0.944 0.772 1.021 - - 0 - 0.00%
2020-12-18 0 1.100 - 1.190 - - 0 0 - 0.944 - 1.021 - - 0 - 0.00%
2020-12-17 0 1.100 - 1.100 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2020-12-16 0 1.100 - 1.190 - - 0 0 - 0.944 - 1.021 - - 0 - 0.00%
2020-12-15 0 1.100 - 1.100 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2020-12-14 0 1.100 1.000 1.130 1.100 1.100 10,000 11,000 1.1000 0.944 0.858 0.970 0.944 0.944 11,655 0.9438 4.76%
2020-12-11 0 1.050 0.920 1.140 - - 0 0 - 0.901 0.789 0.978 - - 0 - 0.00%
2020-12-10 0 1.050 1.000 1.130 - - 0 0 - 0.901 0.858 0.970 - - 0 - 0.00%
2020-12-09 0 1.050 0.920 1.050 - - 0 0 - 0.901 0.789 0.901 - - 0 - 0.00%
2020-12-08 0 1.050 0.920 1.130 - - 0 0 - 0.901 0.789 0.970 - - 0 - 0.00%
2020-12-07 0 1.050 0.920 1.120 - - 0 0 - 0.901 0.789 0.961 - - 0 - 0.00%
2020-12-04 0 1.050 0.920 1.120 - - 0 0 - 0.901 0.789 0.961 - - 0 - 0.00%
2020-12-03 0 1.050 0.920 1.130 - - 0 0 - 0.901 0.789 0.970 - - 0 - 0.00%
2020-12-02 0 1.050 0.920 1.130 - - 0 0 - 0.901 0.789 0.970 - - 0 - 0.00%
2020-12-01 0 1.050 0.920 1.100 - - 0 0 - 0.901 0.789 0.944 - - 0 - 0.00%
2020-11-30 0 1.050 0.920 1.130 - - 0 0 - 0.901 0.789 0.970 - - 0 - 0.00%
2020-11-27 0 1.050 0.920 1.130 - - 0 0 - 0.901 0.789 0.970 - - 0 - 0.00%
2020-11-26 0 1.050 1.000 1.140 - - 0 0 - 0.901 0.858 0.978 - - 0 - 0.00%
2020-11-25 0 1.050 1.000 1.140 - - 0 0 - 0.901 0.858 0.978 - - 0 - 0.00%
2020-11-24 0 1.050 0.970 1.140 - - 0 0 - 0.901 0.832 0.978 - - 0 - 0.00%
2020-11-23 0 1.050 0.970 1.130 - - 0 0 - 0.901 0.832 0.970 - - 0 - 0.00%
2020-11-20 0 1.050 1.000 1.100 1.050 1.050 16,000 16,800 1.0500 0.901 0.858 0.944 0.901 0.901 18,649 0.9009 8.25%
2020-11-19 0 0.970 0.970 1.050 0.940 0.940 2,000 1,880 0.9400 0.832 0.832 0.901 0.806 0.806 2,331 0.8065 -7.62%
2020-11-18 0 1.050 0.960 1.090 0.900 1.050 27,200 25,316 0.9307 0.901 0.824 0.935 0.772 0.901 31,703 0.7985 -7.89%
2020-11-17 0 1.140 - 1.190 - - 0 0 - 0.978 - 1.021 - - 0 - 0.00%
2020-11-16 0 1.140 - 1.210 - - 0 0 - 0.978 - 1.038 - - 0 - 0.00%
2020-11-13 0 1.140 - 1.190 - - 0 0 - 0.978 - 1.021 - - 0 - 0.00%
2020-11-12 0 1.140 - 1.210 - - 0 0 - 0.978 - 1.038 - - 0 - 0.00%
2020-11-11 0 1.140 - 1.220 - - 0 0 - 0.978 - 1.047 - - 0 - 0.00%
2020-11-10 0 1.140 - 1.140 1.140 1.140 2,000 2,280 1.1400 0.978 - 0.978 0.978 0.978 2,331 0.9781 0.00%
2020-11-09 0 1.140 1.140 1.220 1.140 1.140 2,000 2,280 1.1400 0.978 0.978 1.047 0.978 0.978 2,331 0.9781 0.00%
2020-11-06 0 1.140 1.000 1.200 - - 0 0 - 0.978 0.858 1.030 - - 0 - 0.00%
2020-11-05 0 1.140 1.000 1.200 - - 0 0 - 0.978 0.858 1.030 - - 0 - 0.00%
2020-11-04 0 1.140 - 1.200 - - 0 0 - 0.978 - 1.030 - - 0 - 0.00%
2020-11-03 0 1.140 - 1.190 - - 0 0 - 0.978 - 1.021 - - 0 - 0.00%
2020-11-02 0 1.140 - 1.180 - - 0 0 - 0.978 - 1.012 - - 0 - 0.00%
2020-10-30 0 1.140 1.000 1.140 1.140 1.140 4,000 4,560 1.1400 0.978 0.858 0.978 0.978 0.978 4,662 0.9781 9.62%
2020-10-29 0 1.040 - 1.180 - - 0 0 - 0.892 - 1.012 - - 0 - 0.00%
2020-10-28 0 1.040 - 1.190 - - 0 0 - 0.892 - 1.021 - - 0 - 0.00%
2020-10-27 0 1.040 0.980 1.180 - - 0 0 - 0.892 0.841 1.012 - - 0 - 0.00%
2020-10-23 0 1.040 0.520 1.180 - - 0 0 - 0.892 0.446 1.012 - - 0 - 0.00%
2020-10-22 0 1.040 1.000 1.180 - - 0 0 - 0.892 0.858 1.012 - - 0 - 0.00%
2020-10-21 0 1.040 0.800 1.060 - - 0 0 - 0.892 0.686 0.909 - - 0 - 0.00%
2020-10-20 0 1.040 0.850 1.060 - - 0 0 - 0.892 0.729 0.909 - - 0 - 0.00%
2020-10-19 0 1.040 0.850 1.180 - - 0 0 - 0.892 0.729 1.012 - - 0 - 0.00%
2020-10-16 0 1.040 1.000 1.200 1.040 1.220 4,000 4,520 1.1300 0.892 0.858 1.030 0.892 1.047 4,662 0.9695 0.00%
2020-10-15 0 1.040 0.150 1.220 - - 0 0 - 0.892 0.129 1.047 - - 0 - 0.00%
2020-10-14 0 1.040 - 1.220 - - 0 0 - 0.892 - 1.047 - - 0 - 0.00%
2020-10-12 0 1.040 0.820 1.220 - - 0 0 - 0.892 0.704 1.047 - - 0 - 0.00%
2020-10-09 0 1.040 0.800 1.220 - - 0 0 - 0.892 0.686 1.047 - - 0 - 0.00%
2020-10-08 0 1.040 0.840 1.220 - - 0 0 - 0.892 0.721 1.047 - - 0 - 0.00%
2020-10-07 0 1.040 0.250 1.220 - - 0 0 - 0.892 0.214 1.047 - - 0 - 0.00%
2020-10-06 0 1.040 0.150 1.220 - - 0 0 - 0.892 0.129 1.047 - - 0 - 0.00%
2020-10-05 0 1.040 0.840 1.220 - - 0 0 - 0.892 0.721 1.047 - - 0 - 0.00%
2020-09-30 0 1.040 0.218 1.220 - - 0 0 - 0.892 0.187 1.047 - - 0 - 0.00%
2020-09-29 0 1.040 0.680 1.150 - - 0 0 - 0.892 0.583 0.987 - - 0 - 0.00%
2020-09-28 0 1.040 0.830 1.200 - - 0 0 - 0.892 0.712 1.030 - - 0 - 0.00%
2020-09-25 0 1.040 0.500 1.130 - - 0 0 - 0.892 0.429 0.970 - - 0 - 0.00%
2020-09-24 0 1.040 0.150 1.150 - - 0 0 - 0.892 0.129 0.987 - - 0 - 0.00%
2020-09-23 0 1.040 0.950 1.150 - - 0 0 - 0.892 0.815 0.987 - - 0 - 0.00%
2020-09-22 0 1.040 0.150 1.150 - - 0 0 - 0.892 0.129 0.987 - - 0 - 0.00%
2020-09-21 0 1.040 0.510 1.150 - - 0 0 - 0.892 0.438 0.987 - - 0 - 0.00%
2020-09-18 0 1.040 0.840 1.150 - - 0 0 - 0.892 0.721 0.987 - - 0 - 0.00%
2020-09-17 0 1.040 1.040 1.150 - - 0 0 - 0.892 0.892 0.987 - - 0 - 2.97%
2020-09-16 0 1.010 0.150 1.150 - - 0 0 - 0.867 0.129 0.987 - - 0 - 0.00%
2020-09-15 0 1.010 0.150 1.150 - - 0 0 - 0.867 0.129 0.987 - - 0 - 0.00%
2020-09-14 0 1.010 0.150 1.150 - - 0 0 - 0.867 0.129 0.987 - - 0 - 0.00%
2020-09-11 0 1.010 0.970 1.150 - - 0 0 - 0.867 0.832 0.987 - - 0 - 0.00%
2020-09-10 0 1.010 0.960 1.150 - - 0 0 - 0.867 0.824 0.987 - - 0 - 0.00%
2020-09-09 0 1.010 0.970 1.150 - - 0 0 - 0.867 0.832 0.987 - - 0 - 0.00%
2020-09-08 0 1.010 0.960 1.180 - - 0 0 - 0.867 0.824 1.012 - - 0 - 0.00%
2020-09-07 0 1.010 0.960 1.180 1.010 1.010 20,000 20,200 1.0100 0.867 0.824 1.012 0.867 0.867 23,311 0.8665 0.00%
2020-09-04 0 1.010 1.010 1.180 - - 0 0 - 0.867 0.867 1.012 - - 0 - 0.00%
2020-09-03 0 1.010 1.010 1.180 - - 0 0 - 0.867 0.867 1.012 - - 0 - 0.00%
2020-09-02 0 1.010 1.010 1.180 - - 0 0 - 0.867 0.867 1.012 - - 0 - 0.00%
2020-09-01 0 1.010 1.010 1.220 1.000 1.000 4,000 4,000 1.0000 0.867 0.867 1.047 0.858 0.858 4,662 0.8580 -9.01%
2020-08-31 0 1.110 1.110 1.240 - - 0 0 - 0.952 0.952 1.064 - - 0 - 0.00%
2020-08-28 0 1.110 1.000 1.250 - - 0 0 - 0.952 0.858 1.072 - - 0 - 0.00%
2020-08-27 0 1.110 1.000 1.250 - - 0 0 - 0.952 0.858 1.072 - - 0 - 0.00%
2020-08-26 0 1.110 1.040 1.200 - - 0 0 - 0.952 0.892 1.030 - - 0 - 0.00%
2020-08-25 0 1.110 1.110 1.250 1.100 1.100 6,000 6,600 1.1000 0.952 0.952 1.072 0.944 0.944 6,993 0.9438 -11.20%
2020-08-24 0 1.250 1.050 1.250 - - 0 0 - 1.072 0.901 1.072 - - 0 - 0.00%
2020-08-21 0 1.250 1.100 1.250 - - 0 0 - 1.072 0.944 1.072 - - 0 - 0.00%
2020-08-20 0 1.250 1.010 1.250 - - 0 0 - 1.072 0.867 1.072 - - 0 - 0.00%
2020-08-19 0 1.250 - 1.250 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
2020-08-18 0 1.250 1.150 1.250 1.280 1.280 2,000 2,560 1.2800 1.072 0.987 1.072 1.098 1.098 2,331 1.0982 -3.10%
2020-08-17 0 1.290 1.110 1.290 1.100 1.310 142,000 157,000 1.1056 1.107 0.952 1.107 0.944 1.124 165,508 0.9486 12.17%
2020-08-14 0 1.150 1.100 1.150 - - 0 0 - 0.987 0.944 0.987 - - 0 - 0.00%
2020-08-13 0 1.150 1.060 1.150 - - 0 0 - 0.987 0.909 0.987 - - 0 - 0.00%
2020-08-12 0 1.150 1.060 1.150 1.060 1.200 30,000 33,000 1.1000 0.987 0.909 0.987 0.909 1.030 34,966 0.9438 -3.36%
2020-08-11 0 1.190 1.010 1.200 1.190 1.190 30,000 35,700 1.1900 1.021 0.867 1.030 1.021 1.021 34,966 1.0210 -0.83%
2020-08-10 0 1.200 1.040 1.300 - - 0 0 - 1.030 0.892 1.115 - - 0 - 0.00%
2020-08-07 0 1.200 1.000 1.200 - - 0 0 - 1.030 0.858 1.030 - - 0 - 0.00%
2020-08-06 0 1.200 1.050 1.200 - - 0 0 - 1.030 0.901 1.030 - - 0 - 0.00%
2020-08-05 0 1.200 1.050 1.280 - - 0 0 - 1.030 0.901 1.098 - - 0 - 0.00%
2020-08-04 0 1.200 1.010 1.200 - - 0 0 - 1.030 0.867 1.030 - - 0 - 0.00%
2020-08-03 0 1.200 1.000 1.200 - - 0 0 - 1.030 0.858 1.030 - - 0 - 0.00%
2020-07-31 0 1.200 1.000 1.300 - - 0 0 - 1.030 0.858 1.115 - - 0 - 0.00%
2020-07-30 0 1.200 1.000 1.300 - - 0 0 - 1.030 0.858 1.115 - - 0 - 0.00%
2020-07-29 0 1.200 1.020 1.180 1.000 1.200 132,000 144,600 1.0955 1.030 0.875 1.012 0.858 1.030 153,852 0.9399 9.09%
2020-07-28 0 1.100 1.000 1.100 - - 0 0 - 0.944 0.858 0.944 - - 0 - 0.00%
2020-07-27 0 1.100 0.860 1.100 - - 0 0 - 0.944 0.738 0.944 - - 0 - 0.00%
2020-07-24 0 1.100 1.000 1.200 - - 0 0 - 0.944 0.858 1.030 - - 0 - 0.00%
2020-07-23 0 1.100 1.000 1.100 1.100 1.100 6,000 6,600 1.1000 0.944 0.858 0.944 0.944 0.944 6,993 0.9438 0.00%
2020-07-22 0 1.100 0.860 1.100 - - 0 0 - 0.944 0.738 0.944 - - 0 - 0.00%
2020-07-21 0 1.100 0.860 1.100 - - 0 0 - 0.944 0.738 0.944 - - 0 - 0.00%
2020-07-20 0 1.100 0.860 1.100 1.100 1.100 10,000 11,000 1.1000 0.944 0.738 0.944 0.944 0.944 11,655 0.9438 0.00%
2020-07-17 0 1.100 0.860 1.100 - - 0 0 - 0.944 0.738 0.944 - - 0 - 0.00%
2020-07-16 0 1.100 0.850 1.100 1.100 1.100 38,000 41,800 1.1000 0.944 0.729 0.944 0.944 0.944 44,291 0.9438 0.00%
2020-07-15 0 1.100 0.850 1.100 1.100 1.100 20,000 22,000 1.1000 0.944 0.729 0.944 0.944 0.944 23,311 0.9438 0.00%
2020-07-14 0 1.100 0.850 1.100 1.100 1.100 28,000 30,800 1.1000 0.944 0.729 0.944 0.944 0.944 32,635 0.9438 0.00%
2020-07-13 0 1.100 1.100 1.200 - - 0 0 - 0.944 0.944 1.030 - - 0 - 0.00%
2020-07-10 0 1.100 1.100 1.200 1.100 1.100 24,000 26,400 1.1000 0.944 0.944 1.030 0.944 0.944 27,973 0.9438 0.00%
2020-07-09 0 1.100 0.900 1.200 - - 0 0 - 0.944 0.772 1.030 - - 0 - 0.00%
2020-07-08 0 1.100 0.780 1.170 - - 0 0 - 0.944 0.669 1.004 - - 0 - 0.00%
2020-07-07 0 1.100 0.720 1.200 - - 0 0 - 0.944 0.618 1.030 - - 0 - 0.00%
2020-07-06 0 1.100 1.100 - 1.050 1.100 200,000 213,420 1.0671 0.944 0.944 - 0.901 0.944 233,109 0.9155 3.77%
2020-07-03 0 1.060 0.720 1.090 1.060 1.060 20,000 21,200 1.0600 0.909 0.618 0.935 0.909 0.909 23,311 0.9094 0.95%
2020-07-02 0 1.050 0.780 1.050 - - 0 0 - 0.901 0.669 0.901 - - 0 - 0.00%
2020-06-30 0 1.050 0.750 1.050 - - 0 0 - 0.901 0.643 0.901 - - 0 - 0.00%
2020-06-29 0 1.050 0.750 1.060 - - 0 0 - 0.901 0.643 0.909 - - 0 - 0.00%
2020-06-26 0 1.050 0.760 1.100 - - 0 0 - 0.901 0.652 0.944 - - 0 - 0.00%
2020-06-24 0 1.050 0.760 1.100 - - 0 0 - 0.901 0.652 0.944 - - 0 - 0.00%
2020-06-23 0 1.050 0.780 1.050 - - 0 0 - 0.901 0.669 0.901 - - 0 - -3.67%
2020-06-22 0 1.090 0.800 1.100 - - 0 0 - 0.935 0.686 0.944 - - 0 - 0.00%
2020-06-19 0 1.090 0.720 1.090 1.090 1.090 6,000 6,540 1.0900 0.935 0.618 0.935 0.935 0.935 6,993 0.9352 0.00%
2020-06-18 0 1.090 0.850 1.090 1.100 1.100 10,000 11,000 1.1000 0.935 0.729 0.935 0.944 0.944 11,655 0.9438 7.92%
2020-06-17 0 1.010 0.720 1.010 1.010 1.010 2,000 2,020 1.0100 0.867 0.618 0.867 0.867 0.867 2,331 0.8665 0.00%
2020-06-16 0 1.010 0.720 1.040 - - 0 0 - 0.867 0.618 0.892 - - 0 - 0.00%
2020-06-15 0 1.010 0.720 1.010 - - 0 0 - 0.867 0.618 0.867 - - 0 - -0.98%
2020-06-12 0 1.020 0.780 1.020 - - 0 0 - 0.875 0.669 0.875 - - 0 - -1.92%
2020-06-11 0 1.040 0.890 1.050 1.040 1.040 4,000 4,160 1.0400 0.892 0.764 0.901 0.892 0.892 4,662 0.8923 0.00%
2020-06-10 0 1.040 0.810 1.040 - - 0 0 - 0.892 0.695 0.892 - - 0 - -2.80%
2020-06-09 0 1.070 0.920 1.070 0.820 1.120 280,000 298,480 1.0660 0.918 0.789 0.918 0.704 0.961 326,353 0.9146 37.92%
2020-06-08 0 0.790 0.710 0.790 - - 0 0 - 0.666 0.598 0.666 - - 0 - 0.00%
2020-06-05 0 0.790 0.790 0.810 0.720 0.790 14,000 10,240 0.7314 0.666 0.666 0.682 0.607 0.666 16,616 0.6163 0.00%
2020-06-04 0 0.790 0.710 0.790 0.830 0.830 6,000 4,980 0.8300 0.666 0.598 0.666 0.699 0.699 7,121 0.6993 11.27%
2020-06-03 0 0.710 0.700 0.820 0.710 0.710 10,000 7,100 0.7100 0.598 0.590 0.691 0.598 0.598 11,869 0.5982 0.00%
2020-06-02 0 0.710 0.710 0.830 - - 0 0 - 0.598 0.598 0.699 - - 0 - 1.43%
2020-06-01 0 0.700 0.690 0.750 - - 0 0 - 0.590 0.581 0.632 - - 0 - 0.00%
2020-05-29 0 0.700 0.680 0.820 - - 0 0 - 0.590 0.573 0.691 - - 0 - 0.00%
2020-05-28 0 0.700 0.700 0.800 0.700 0.700 14,000 9,800 0.7000 0.590 0.590 0.674 0.590 0.590 16,616 0.5898 -10.26%
2020-05-27 0 0.780 0.700 0.820 - - 0 0 - 0.657 0.590 0.691 - - 0 - 0.00%
2020-05-26 0 0.780 0.700 0.800 - - 0 0 - 0.657 0.590 0.674 - - 0 - 0.00%
2020-05-25 0 0.780 0.700 0.830 - - 0 0 - 0.657 0.590 0.699 - - 0 - 0.00%
2020-05-22 0 0.780 0.780 0.950 0.710 0.780 12,000 8,880 0.7400 0.657 0.657 0.800 0.598 0.657 14,243 0.6235 -4.88%
2020-05-21 0 0.820 0.730 0.980 0.820 0.830 28,000 23,140 0.8264 0.691 0.615 0.826 0.691 0.699 33,233 0.6963 0.00%
2020-05-20 0 0.820 0.730 0.980 0.820 0.820 10,000 8,200 0.8200 0.691 0.615 0.826 0.691 0.691 11,869 0.6909 2.50%
2020-05-19 0 0.800 0.730 0.850 0.800 0.800 14,000 11,200 0.8000 0.674 0.615 0.716 0.674 0.674 16,616 0.6740 0.00%
2020-05-18 0 0.800 0.800 0.880 - - 0 0 - 0.674 0.674 0.741 - - 0 - 0.00%
2020-05-15 0 0.800 0.800 0.880 - - 0 0 - 0.674 0.674 0.741 - - 0 - 0.00%
2020-05-14 0 0.800 0.800 0.920 - - 0 0 - 0.674 0.674 0.775 - - 0 - 0.00%
2020-05-13 0 0.800 0.800 0.950 - - 0 0 - 0.674 0.674 0.800 - - 0 - 0.00%
2020-05-12 0 0.800 0.730 0.980 - - 0 0 - 0.674 0.615 0.826 - - 0 - 0.00%
2020-05-11 0 0.800 0.730 0.970 - - 0 0 - 0.674 0.615 0.817 - - 0 - 0.00%
2020-05-08 0 0.800 0.800 0.980 - - 0 0 - 0.674 0.674 0.826 - - 0 - 0.00%
2020-05-07 0 0.800 0.730 0.980 - - 0 0 - 0.674 0.615 0.826 - - 0 - 0.00%
2020-05-06 0 0.800 0.730 0.980 - - 0 0 - 0.674 0.615 0.826 - - 0 - 0.00%
2020-05-05 0 0.800 0.730 0.980 - - 0 0 - 0.674 0.615 0.826 - - 0 - 0.00%
2020-05-04 0 0.800 0.800 0.980 - - 0 0 - 0.674 0.674 0.826 - - 0 - 0.00%
2020-04-29 0 0.800 0.800 0.980 - - 0 0 - 0.674 0.674 0.826 - - 0 - 0.00%
2020-04-28 0 0.800 0.730 1.000 0.800 0.800 10,000 8,000 0.8000 0.674 0.615 0.843 0.674 0.674 11,869 0.6740 -4.76%
2020-04-27 0 0.840 0.720 0.840 - - 0 0 - 0.708 0.607 0.708 - - 0 - 0.00%
2020-04-24 0 0.840 0.720 0.840 - - 0 0 - 0.708 0.607 0.708 - - 0 - 0.00%
2020-04-23 0 0.840 0.740 0.840 - - 0 0 - 0.708 0.623 0.708 - - 0 - 0.00%
2020-04-22 0 0.840 0.740 0.840 0.840 0.850 14,000 11,860 0.8471 0.708 0.623 0.708 0.708 0.716 16,616 0.7138 -2.33%
2020-04-21 0 0.860 0.740 1.060 - - 0 0 - 0.725 0.623 0.893 - - 0 - 0.00%
2020-04-20 0 0.860 0.740 1.060 - - 0 0 - 0.725 0.623 0.893 - - 0 - 0.00%
2020-04-17 0 0.860 0.760 0.860 - - 0 0 - 0.725 0.640 0.725 - - 0 - -2.27%
2020-04-16 0 0.880 0.760 1.080 - - 0 0 - 0.741 0.640 0.910 - - 0 - 0.00%
2020-04-15 0 0.880 0.760 1.070 - - 0 0 - 0.741 0.640 0.902 - - 0 - 0.00%
2020-04-14 0 0.880 0.770 0.880 - - 0 0 - 0.741 0.649 0.741 - - 0 - -1.12%
2020-04-09 0 0.890 0.860 0.890 0.890 0.890 12,000 10,680 0.8900 0.750 0.725 0.750 0.750 0.750 14,243 0.7499 -1.11%
2020-04-08 0 0.900 0.790 0.900 0.790 0.910 30,000 24,900 0.8300 0.758 0.666 0.758 0.666 0.767 35,606 0.6993 1.12%
2020-04-07 0 0.890 0.780 0.890 - - 0 0 - 0.750 0.657 0.750 - - 0 - 0.00%
2020-04-06 0 0.890 0.890 0.990 - - 0 0 - 0.750 0.750 0.834 - - 0 - 0.00%
2020-04-03 0 0.890 0.820 0.930 0.890 0.960 126,000 112,480 0.8927 0.750 0.691 0.784 0.750 0.809 149,547 0.7521 14.10%
2020-04-02 0 0.780 0.780 0.930 0.770 0.770 20,000 15,400 0.7700 0.657 0.657 0.784 0.649 0.649 23,738 0.6488 2.63%
2020-04-01 0 0.760 0.700 0.930 - - 0 0 - 0.640 0.590 0.784 - - 0 - 0.00%
2020-03-31 0 0.760 0.760 0.850 0.750 0.750 10,000 7,500 0.7500 0.640 0.640 0.716 0.632 0.632 11,869 0.6319 -5.00%
2020-03-30 0 0.800 0.750 0.890 0.800 0.810 112,000 90,140 0.8048 0.674 0.632 0.750 0.674 0.682 132,931 0.6781 -9.09%
2020-03-27 0 0.880 0.830 1.050 - - 0 0 - 0.741 0.699 0.885 - - 0 - 0.00%
2020-03-26 0 0.880 0.880 0.950 0.800 0.870 50,000 42,820 0.8564 0.741 0.741 0.800 0.674 0.733 59,344 0.7216 -6.38%
2020-03-25 0 0.940 0.850 0.940 - - 0 0 - 0.792 0.716 0.792 - - 0 - -1.05%
2020-03-24 0 0.950 0.860 0.950 - - 2,000 1,700 0.8500 0.800 0.725 0.800 - - 2,374 0.7162 -3.06%
2020-03-23 0 0.980 0.850 1.190 0.980 0.980 20,000 19,600 0.9800 0.826 0.716 1.003 0.826 0.826 23,738 0.8257 -2.00%
2020-03-20 0 1.000 0.850 1.000 - - 0 0 - 0.843 0.716 0.843 - - 0 - 0.00%
2020-03-19 0 1.000 0.850 1.000 - - 0 0 - 0.843 0.716 0.843 - - 0 - 0.00%
2020-03-18 0 1.000 1.000 1.050 1.000 1.220 210,000 232,880 1.1090 0.843 0.843 0.885 0.843 1.028 249,245 0.9343 -16.67%
2020-03-17 0 1.200 1.150 1.160 1.050 1.900 724,000 969,600 1.3392 1.011 0.969 0.977 0.885 1.601 859,302 1.1284 33.33%
2020-03-16 0 0.900 0.850 0.950 0.900 0.900 10,000 9,000 0.9000 0.758 0.716 0.800 0.758 0.758 11,869 0.7583 -6.25%
2020-03-13 0 0.960 0.900 0.970 - - 0 0 - 0.809 0.758 0.817 - - 0 - 0.00%
2020-03-12 0 0.960 0.900 0.970 0.960 0.960 10,000 9,600 0.9600 0.809 0.758 0.817 0.809 0.809 11,869 0.8088 -4.00%
2020-03-11 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2020-03-10 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2020-03-09 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2020-03-06 0 1.000 0.980 1.000 - - 0 0 - 0.843 0.826 0.843 - - 0 - 0.00%
2020-03-05 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-03-04 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-03-03 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-03-02 0 1.000 0.980 1.000 - - 0 0 - 0.843 0.826 0.843 - - 0 - 0.00%
2020-02-28 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-27 0 1.000 0.950 1.000 - - 0 0 - 0.843 0.800 0.843 - - 0 - 0.00%
2020-02-26 0 1.000 0.900 1.100 1.000 1.000 10,000 10,000 1.0000 0.843 0.758 0.927 0.843 0.843 11,869 0.8425 0.00%
2020-02-25 0 1.000 0.910 1.050 - - 0 0 - 0.843 0.767 0.885 - - 0 - 0.00%
2020-02-24 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-21 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-20 0 1.000 0.900 1.400 - - 0 0 - 0.843 0.758 1.180 - - 0 - 0.00%
2020-02-19 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-18 0 1.000 1.000 1.100 - - 0 0 - 0.843 0.843 0.927 - - 0 - 0.00%
2020-02-17 0 1.000 1.000 1.100 - - 0 0 - 0.843 0.843 0.927 - - 0 - 0.00%
2020-02-14 0 1.000 1.000 1.100 - - 0 0 - 0.843 0.843 0.927 - - 0 - 0.00%
2020-02-13 0 1.000 0.950 1.100 - - 0 0 - 0.843 0.800 0.927 - - 0 - 0.00%
2020-02-12 0 1.000 1.000 1.030 1.000 1.000 130,000 130,000 1.0000 0.843 0.843 0.868 0.843 0.843 154,295 0.8425 0.00%
2020-02-11 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-10 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-07 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-06 0 1.000 0.900 1.100 - - 0 0 - 0.843 0.758 0.927 - - 0 - 0.00%
2020-02-05 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2020-02-04 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 0.843 0.800 0.843 0.843 0.843 11,869 0.8425 0.00%
2020-02-03 0 1.000 0.950 1.000 1.000 1.000 12,000 12,000 1.0000 0.843 0.800 0.843 0.843 0.843 14,243 0.8425 -10.71%
2020-01-31 0 1.120 1.000 1.120 - - 0 0 - 0.944 0.843 0.944 - - 0 - 0.00%
2020-01-30 0 1.120 1.000 1.300 - - 0 0 - 0.944 0.843 1.095 - - 0 - 0.00%
2020-01-29 0 1.120 1.000 1.120 - - 0 0 - 0.944 0.843 0.944 - - 0 - 0.00%
2020-01-24 0 1.120 0.370 1.120 - - 0 0 - 0.944 0.312 0.944 - - 0 - 0.00%
2020-01-23 0 1.120 0.400 1.120 1.120 1.130 20,000 22,500 1.1250 0.944 0.337 0.944 0.944 0.952 23,738 0.9479 -0.88%
2020-01-22 0 1.130 1.130 1.300 - - 0 0 - 0.952 0.952 1.095 - - 0 - 0.00%
2020-01-21 0 1.130 1.100 1.300 - - 0 0 - 0.952 0.927 1.095 - - 0 - 0.00%
2020-01-20 0 1.130 1.100 1.290 - - 0 0 - 0.952 0.927 1.087 - - 0 - 0.00%
2020-01-17 0 1.130 1.100 1.300 - - 2,000 2,600 1.3000 0.952 0.927 1.095 - - 2,374 1.0953 0.00%
2020-01-16 0 1.130 1.100 1.300 - - 0 0 - 0.952 0.927 1.095 - - 0 - 0.00%
2020-01-15 0 1.130 1.100 1.300 - - 0 0 - 0.952 0.927 1.095 - - 0 - 0.00%
2020-01-14 0 1.130 1.100 1.450 - - 0 0 - 0.952 0.927 1.222 - - 0 - 0.00%
2020-01-13 0 1.130 - 1.300 - - 0 0 - 0.952 - 1.095 - - 0 - 0.00%
2020-01-10 0 1.130 - - - - 0 0 - 0.952 - - - - 0 - 0.00%
2020-01-09 0 1.130 1.100 1.350 - - 0 0 - 0.952 0.927 1.137 - - 0 - 0.00%
2020-01-08 0 1.130 1.100 1.300 - - 0 0 - 0.952 0.927 1.095 - - 0 - 0.00%
2020-01-07 0 1.130 1.130 1.300 - - 0 0 - 0.952 0.952 1.095 - - 0 - 0.00%
2020-01-06 0 1.130 1.100 1.300 - - 0 0 - 0.952 0.927 1.095 - - 0 - 0.00%
2020-01-03 0 1.130 1.100 1.350 - - 0 0 - 0.952 0.927 1.137 - - 0 - 0.00%
2020-01-02 0 1.130 1.000 - 1.130 1.130 8,000 9,040 1.1300 0.952 0.843 - 0.952 0.952 9,495 0.9521 0.00%
2019-12-31 0 1.130 1.120 1.130 1.130 1.130 18,000 20,340 1.1300 0.952 0.944 0.952 0.952 0.952 21,364 0.9521 0.89%
2019-12-30 0 1.120 1.010 1.350 - - 0 0 - 0.944 0.851 1.137 - - 0 - 0.00%
2019-12-27 0 1.120 1.100 1.130 1.050 1.120 12,000 12,740 1.0617 0.944 0.927 0.952 0.885 0.944 14,243 0.8945 0.00%
2019-12-24 0 1.120 1.120 1.130 0.810 1.140 56,000 57,760 1.0314 0.944 0.944 0.952 0.682 0.961 66,465 0.8690 -13.85%
2019-12-23 0 1.300 - 1.300 - - 0 0 - 1.095 - 1.095 - - 0 - -3.70%
2019-12-20 0 1.350 0.830 1.400 - - 0 0 - 1.137 0.699 1.180 - - 0 - 0.00%
2019-12-19 0 1.350 0.900 1.400 - - 0 0 - 1.137 0.758 1.180 - - 0 - 0.00%
2019-12-18 0 1.350 0.900 1.400 - - 0 0 - 1.137 0.758 1.180 - - 0 - 0.00%
2019-12-17 0 1.350 1.250 1.350 1.350 1.350 10,000 13,500 1.3500 1.137 1.053 1.137 1.137 1.137 11,869 1.1374 -3.57%
2019-12-16 0 1.400 1.360 1.410 1.190 1.680 206,000 280,200 1.3602 1.180 1.146 1.188 1.003 1.415 244,497 1.1460 -17.16%
2019-12-13 0 1.690 0.900 1.690 1.000 1.690 46,000 48,760 1.0600 1.424 0.758 1.424 0.843 1.424 54,597 0.8931 69.00%
2019-12-12 0 1.000 0.900 - - - 0 0 - 0.843 0.758 - - - 0 - 0.00%
2019-12-11 0 1.000 0.900 - - - 0 0 - 0.843 0.758 - - - 0 - 0.00%
2019-12-10 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2019-12-09 0 1.000 0.900 1.000 - - 0 0 - 0.843 0.758 0.843 - - 0 - 0.00%
2019-12-06 0 1.000 0.900 1.000 1.000 1.000 18,000 18,000 1.0000 0.843 0.758 0.843 0.843 0.843 21,364 0.8425 0.00%
2019-12-05 0 1.000 0.900 1.000 1.000 1.000 70,000 70,000 1.0000 0.843 0.758 0.843 0.843 0.843 83,082 0.8425 0.00%
2019-12-04 0 1.000 0.900 1.000 1.000 1.000 34,000 34,000 1.0000 0.843 0.758 0.843 0.843 0.843 40,354 0.8425 0.00%
2019-12-03 0 1.000 0.700 1.000 - - 0 0 - 0.843 0.590 0.843 - - 0 - 0.00%
2019-12-02 0 1.000 0.800 1.000 1.000 1.000 21,600 21,280 0.9852 0.843 0.674 0.843 0.843 0.843 25,637 0.8301 -9.09%
2019-11-29 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.927 0.927 - 0.927 0.927 11,869 0.9268 0.92%
2019-11-28 0 1.090 0.510 - - - 0 0 - 0.918 0.430 - - - 0 - 0.00%
2019-11-27 0 1.090 1.000 - - - 0 0 - 0.918 0.843 - - - 0 - 0.00%
2019-11-26 0 1.090 - 1.500 - - 0 0 - 0.918 - 1.264 - - 0 - 0.00%
2019-11-25 0 1.090 0.900 - - - 0 0 - 0.918 0.758 - - - 0 - 0.00%
2019-11-22 0 1.090 0.900 1.460 - - 0 0 - 0.918 0.758 1.230 - - 0 - 0.00%
2019-11-21 0 1.090 - 1.140 - - 0 0 - 0.918 - 0.961 - - 0 - 0.00%
2019-11-20 0 1.090 0.900 1.130 - - 4,000 4,360 1.0900 0.918 0.758 0.952 - - 4,748 0.9184 0.00%
2019-11-19 0 1.090 1.000 1.140 - - 0 0 - 0.918 0.843 0.961 - - 0 - 0.00%
2019-11-18 0 1.090 - 1.460 - - 0 0 - 0.918 - 1.230 - - 0 - 0.00%
2019-11-15 0 1.090 0.950 1.150 - - 0 0 - 0.918 0.800 0.969 - - 0 - 0.00%
2019-11-14 0 1.090 0.950 1.150 - - 0 0 - 0.918 0.800 0.969 - - 0 - 0.00%
2019-11-13 0 1.090 1.090 1.210 - - 0 0 - 0.918 0.918 1.019 - - 0 - 0.00%
2019-11-12 0 1.090 1.000 1.090 - - 0 0 - 0.918 0.843 0.918 - - 0 - 0.00%
2019-11-11 0 1.090 1.000 1.090 1.090 1.090 20,000 21,800 1.0900 0.918 0.843 0.918 0.918 0.918 23,738 0.9184 0.00%
2019-11-08 0 1.090 1.090 1.150 1.090 1.090 12,000 13,680 1.1400 0.918 0.918 0.969 0.918 0.918 14,243 0.9605 -5.22%
2019-11-07 0 1.150 1.090 1.150 - - 0 0 - 0.969 0.918 0.969 - - 0 - -2.54%
2019-11-06 0 1.180 1.100 1.180 - - 0 0 - 0.994 0.927 0.994 - - 0 - 0.00%
2019-11-05 0 1.180 1.100 1.200 - - 0 0 - 0.994 0.927 1.011 - - 0 - 0.00%
2019-11-04 0 1.180 1.090 1.180 - - 400 420 1.0500 0.994 0.918 0.994 - - 475 0.8847 -5.60%
2019-11-01 0 1.250 1.090 1.250 1.250 1.250 14,000 17,500 1.2500 1.053 0.918 1.053 1.053 1.053 16,616 1.0532 0.00%
2019-10-31 0 1.250 1.090 1.250 - - 0 0 - 1.053 0.918 1.053 - - 0 - 0.00%
2019-10-30 0 1.250 1.250 1.450 - - 0 0 - 1.053 1.053 1.222 - - 0 - 0.00%
2019-10-29 0 1.250 1.090 1.450 1.250 1.250 8,000 10,000 1.2500 1.053 0.918 1.222 1.053 1.053 9,495 1.0532 -2.34%
2019-10-28 0 1.280 1.090 1.280 - - 288 308 1.0694 1.078 0.918 1.078 - - 342 0.9011 -2.29%
2019-10-25 0 1.310 1.090 1.310 - - 0 0 - 1.104 0.918 1.104 - - 0 - -1.50%
2019-10-24 0 1.330 1.090 1.330 - - 1,920 2,496 1.3000 1.121 0.918 1.121 - - 2,279 1.0953 -1.48%
2019-10-23 0 1.350 1.090 1.450 - - 0 0 - 1.137 0.918 1.222 - - 0 - 0.00%
2019-10-22 0 1.350 1.090 1.400 - - 0 0 - 1.137 0.918 1.180 - - 0 - 0.00%
2019-10-21 0 1.350 1.090 1.350 - - 0 0 - 1.137 0.918 1.137 - - 0 - 0.00%
2019-10-18 0 1.350 1.090 1.450 - - 0 0 - 1.137 0.918 1.222 - - 0 - 0.00%
2019-10-17 0 1.350 1.350 1.450 1.350 1.350 50,000 67,500 1.3500 1.137 1.137 1.222 1.137 1.137 59,344 1.1374 -0.74%
2019-10-16 0 1.360 1.360 1.400 1.300 1.300 4,000 5,400 1.3500 1.146 1.146 1.180 1.095 1.095 4,748 1.1374 25.93%
2019-10-15 0 1.080 1.080 1.300 1.000 1.000 2,000 2,000 1.0000 0.910 0.910 1.095 0.843 0.843 2,374 0.8425 -17.56%
2019-10-14 0 1.310 0.385 1.310 1.310 1.310 6,000 7,860 1.3100 1.104 0.324 1.104 1.104 1.104 7,121 1.1037 -3.68%
2019-10-11 0 1.360 0.365 1.360 - - 0 0 - 1.146 0.308 1.146 - - 0 - 0.00%
2019-10-10 0 1.360 0.360 1.360 - - 0 0 - 1.146 0.303 1.146 - - 0 - 0.00%
2019-10-09 0 1.360 0.395 1.360 - - 0 0 - 1.146 0.333 1.146 - - 0 - 0.00%
2019-10-08 0 1.360 0.390 1.360 - - 0 0 - 1.146 0.329 1.146 - - 0 - 0.00%
2019-10-04 0 1.360 0.430 1.400 - - 0 0 - 1.146 0.362 1.180 - - 0 - 0.00%
2019-10-03 0 1.360 0.465 1.400 - - 0 0 - 1.146 0.392 1.180 - - 0 - 0.00%
2019-10-02 0 1.360 0.520 1.360 - - 0 0 - 1.146 0.438 1.146 - - 0 - 0.00%
2019-09-30 0 1.360 0.610 1.360 - - 44,000 59,840 1.3600 1.146 0.514 1.146 - - 52,223 1.1459 0.00%
2019-09-27 0 1.360 0.610 1.360 - - 0 0 - 1.146 0.514 1.146 - - 0 - 0.00%
2019-09-26 0 1.360 0.610 1.360 - - 0 0 - 1.146 0.514 1.146 - - 0 - 0.00%
2019-09-25 0 1.360 0.610 1.360 - - 0 0 - 1.146 0.514 1.146 - - 0 - 0.00%
2019-09-24 0 1.360 0.620 1.360 - - 0 0 - 1.146 0.522 1.146 - - 0 - 0.00%
2019-09-23 0 1.360 0.710 1.360 - - 0 0 - 1.146 0.598 1.146 - - 0 - 0.00%
2019-09-20 0 1.360 - 1.360 - - 0 0 - 1.146 - 1.146 - - 0 - 0.00%
2019-09-19 0 1.360 0.370 - - - 0 0 - 1.146 0.312 - - - 0 - 0.00%
2019-09-18 0 1.360 0.370 1.360 - - 0 0 - 1.146 0.312 1.146 - - 0 - 0.00%
2019-09-17 0 1.360 0.370 1.360 - - 0 0 - 1.146 0.312 1.146 - - 0 - 0.00%
2019-09-16 0 1.360 0.365 1.360 - - 0 0 - 1.146 0.308 1.146 - - 0 - 0.00%
2019-09-13 0 1.360 0.365 1.360 - - 0 0 - 1.146 0.308 1.146 - - 0 - 0.00%
2019-09-12 0 1.360 0.365 1.360 - - 0 0 - 1.146 0.308 1.146 - - 0 - 0.00%
2019-09-11 0 1.360 0.365 1.360 - - 0 0 - 1.146 0.308 1.146 - - 0 - -0.73%
2019-09-10 0 1.370 0.480 1.370 - - 0 0 - 1.154 0.404 1.154 - - 0 - 0.00%
2019-09-09 0 1.370 0.690 1.370 - - 0 0 - 1.154 0.581 1.154 - - 0 - 0.00%
2019-09-06 0 1.370 0.365 1.370 - - 0 0 - 1.154 0.308 1.154 - - 0 - 0.00%
2019-09-05 0 1.370 0.365 1.370 - - 0 0 - 1.154 0.308 1.154 - - 0 - 0.00%
2019-09-04 0 1.370 0.480 1.370 - - 0 0 - 1.154 0.404 1.154 - - 0 - 0.00%
2019-09-03 0 1.370 0.690 1.370 - - 0 0 - 1.154 0.581 1.154 - - 0 - 0.00%
2019-09-02 0 1.370 0.690 1.370 - - 0 0 - 1.154 0.581 1.154 - - 0 - -0.72%
2019-08-30 0 1.380 0.790 1.380 - - 0 0 - 1.163 0.666 1.163 - - 0 - 0.00%
2019-08-29 0 1.380 0.790 1.380 - - 0 0 - 1.163 0.666 1.163 - - 0 - 0.00%
2019-08-28 0 1.380 - 1.380 - - 0 0 - 1.163 - 1.163 - - 0 - 0.00%
2019-08-27 0 1.380 0.690 1.380 - - 0 0 - 1.163 0.581 1.163 - - 0 - 0.00%
2019-08-26 0 1.380 0.690 1.380 1.380 1.380 8,000 11,040 1.3800 1.163 0.581 1.163 1.163 1.163 9,495 1.1627 0.00%
2019-08-23 0 1.380 0.690 - - - 0 0 - 1.163 0.581 - - - 0 - 0.00%
2019-08-22 0 1.380 0.690 1.500 - - 0 0 - 1.163 0.581 1.264 - - 0 - 0.00%
2019-08-21 0 1.380 0.740 1.450 - - 0 0 - 1.163 0.623 1.222 - - 0 - 0.00%
2019-08-20 0 1.380 0.690 - - - 0 0 - 1.163 0.581 - - - 0 - 0.00%
2019-08-19 0 1.380 0.690 1.400 - - 0 0 - 1.163 0.581 1.180 - - 0 - 0.00%
2019-08-16 0 1.380 - 1.450 - - 0 0 - 1.163 - 1.222 - - 0 - 0.00%
2019-08-15 0 1.380 0.510 1.550 - - 0 0 - 1.163 0.430 1.306 - - 0 - 0.00%
2019-08-14 0 1.380 0.485 - - - 0 0 - 1.163 0.409 - - - 0 - 0.00%
2019-08-13 0 1.380 0.700 1.390 - - 0 0 - 1.163 0.590 1.171 - - 0 - 0.00%
2019-08-12 0 1.380 - 1.380 - - 0 0 - 1.163 - 1.163 - - 0 - -0.72%
2019-08-09 0 1.390 1.350 1.390 - - 0 0 - 1.171 1.137 1.171 - - 0 - 0.00%
2019-08-08 0 1.390 1.290 1.550 - - 0 0 - 1.171 1.087 1.306 - - 0 - 0.00%
2019-08-07 0 1.390 1.290 1.550 - - 0 0 - 1.171 1.087 1.306 - - 0 - 0.00%
2019-08-06 0 1.390 1.350 1.590 - - 400 528 1.3200 1.171 1.137 1.340 - - 475 1.1122 0.00%
2019-08-05 0 1.390 1.350 1.390 - - 0 0 - 1.171 1.137 1.171 - - 0 - 0.00%
2019-08-02 0 1.390 0.700 1.390 - - 0 0 - 1.171 0.590 1.171 - - 0 - 0.00%
2019-08-01 0 1.390 - 1.390 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
2019-07-31 0 1.390 1.350 1.390 1.390 1.390 2,000 2,780 1.3900 1.171 1.137 1.171 1.171 1.171 2,374 1.1711 -0.71%
2019-07-30 0 1.400 1.350 - - - 0 0 - 1.180 1.137 - - - 0 - 0.00%
2019-07-29 0 1.400 1.350 - - - 0 0 - 1.180 1.137 - - - 0 - 0.00%
2019-07-26 0 1.400 1.350 1.450 - - 0 0 - 1.180 1.137 1.222 - - 0 - 0.00%
2019-07-25 0 1.400 1.010 1.400 1.400 1.400 2,000 2,800 1.4000 1.180 0.851 1.180 1.180 1.180 2,374 1.1796 -3.45%
2019-07-24 0 1.450 0.850 1.450 - - 0 0 - 1.222 0.716 1.222 - - 0 - -0.68%
2019-07-23 0 1.460 1.000 1.460 - - 0 0 - 1.230 0.843 1.230 - - 0 - 0.00%
2019-07-22 0 1.460 0.500 1.460 - - 0 0 - 1.230 0.421 1.230 - - 0 - 0.00%
2019-07-19 0 1.460 0.510 1.460 - - 0 0 - 1.230 0.430 1.230 - - 0 - 0.00%
2019-07-18 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-17 0 1.460 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-07-16 0 1.460 1.460 - 1.460 1.460 5,200 7,520 1.4462 1.230 1.230 - 1.230 1.230 6,172 1.2184 0.00%
2019-07-15 0 1.460 0.510 - - - 0 0 - 1.230 0.430 - - - 0 - 0.00%
2019-07-12 0 1.460 0.510 - - - 0 0 - 1.230 0.430 - - - 0 - 0.00%
2019-07-11 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-10 0 1.460 0.495 - - - 0 0 - 1.230 0.417 - - - 0 - 0.00%
2019-07-09 0 1.460 0.495 - - - 0 0 - 1.230 0.417 - - - 0 - 0.00%
2019-07-08 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-05 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-04 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-03 0 1.460 0.500 - - - 0 0 - 1.230 0.421 - - - 0 - 0.00%
2019-07-02 0 1.460 0.450 - - - 0 0 - 1.230 0.379 - - - 0 - 0.00%
2019-06-28 0 1.460 0.630 1.500 - - 0 0 - 1.230 0.531 1.264 - - 0 - 0.00%
2019-06-27 0 1.460 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-06-26 0 1.460 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-06-25 0 1.460 0.465 1.460 - - 0 0 - 1.230 0.392 1.230 - - 0 - 0.00%
2019-06-24 0 1.460 0.600 - - - 0 0 - 1.230 0.506 - - - 0 - 0.00%
2019-06-21 0 1.460 0.520 - - - 0 0 - 1.230 0.438 - - - 0 - 0.00%
2019-06-20 0 1.460 1.460 1.900 1.460 1.460 2,000 2,920 1.4600 1.230 1.230 1.601 1.230 1.230 2,374 1.2301 -2.21%
2019-06-19 0 1.493 0.900 1.900 - - 0 0 - 1.258 0.758 1.601 - - 0 - 0.00%
2019-06-18 0 1.493 0.500 1.900 - - 0 0 - 1.258 0.421 1.601 - - 0 - 0.00%
2019-06-17 0 1.493 1.490 - - - 0 0 - 1.258 1.255 - - - 0 - 0.00%
2019-06-14 0 1.493 0.510 - - - 0 0 - 1.258 0.430 - - - 0 - 0.00%
2019-06-13 0 1.493 0.510 - - - 0 0 - 1.258 0.430 - - - 0 - 0.00%
2019-06-12 0 1.493 0.500 - - - 0 0 - 1.258 0.421 - - - 0 - 0.00%
2019-06-11 0 1.493 0.510 1.890 - - 0 0 - 1.258 0.430 1.592 - - 0 - 0.00%
2019-06-10 0 1.493 0.520 1.890 - - 0 0 - 1.258 0.438 1.592 - - 0 - 0.00%
2019-06-06 0 1.493 1.310 1.890 - - 0 0 - 1.258 1.104 1.592 - - 0 - 0.00%
2019-06-05 0 1.493 0.510 - - - 0 0 - 1.258 0.430 - - - 0 - 0.00%
2019-06-04 0 1.493 1.000 1.710 - - 0 0 - 1.258 0.843 1.441 - - 0 - -0.01%
2019-06-03 0 1.810 - 1.810 1.800 1.810 152,000 274,120 1.8034 1.258 - 1.258 1.251 1.258 218,686 1.2535 0.56%
2019-05-31 0 1.800 0.510 1.800 - - 0 0 - 1.251 0.354 1.251 - - 0 - 0.00%
2019-05-30 0 1.800 0.510 1.800 - - 0 0 - 1.251 0.354 1.251 - - 0 - 0.00%
2019-05-29 0 1.800 0.510 1.800 - - 0 0 - 1.251 0.354 1.251 - - 0 - 0.00%
2019-05-28 0 1.800 0.510 1.960 - - 0 0 - 1.251 0.354 1.362 - - 0 - 0.00%
2019-05-27 0 1.800 0.510 2.000 - - 0 0 - 1.251 0.354 1.390 - - 0 - 0.00%
2019-05-24 0 1.800 0.390 - - - 0 0 - 1.251 0.271 - - - 0 - 0.00%
2019-05-23 0 1.800 0.510 1.950 - - 0 0 - 1.251 0.354 1.355 - - 0 - 0.00%
2019-05-22 0 1.800 0.520 2.000 - - 0 0 - 1.251 0.361 1.390 - - 0 - 0.00%
2019-05-21 0 1.800 0.510 1.800 1.800 1.800 10,000 18,000 1.8000 1.251 0.354 1.251 1.251 1.251 14,387 1.2511 0.00%
2019-05-20 0 1.800 1.800 2.000 - - 0 0 - 1.251 1.251 1.390 - - 0 - 0.00%
2019-05-17 0 1.800 1.800 1.900 1.800 1.800 6,000 10,800 1.8000 1.251 1.251 1.321 1.251 1.251 8,632 1.2511 0.00%
2019-05-16 0 1.800 0.510 2.000 - - 0 0 - 1.251 0.354 1.390 - - 0 - 0.00%
2019-05-15 0 1.800 1.800 2.000 - - 0 0 - 1.251 1.251 1.390 - - 0 - 0.00%
2019-05-14 0 1.800 0.900 1.900 - - 0 0 - 1.251 0.626 1.321 - - 0 - 0.00%
2019-05-10 0 1.800 0.510 2.000 - - 0 0 - 1.251 0.354 1.390 - - 0 - 0.00%
2019-05-09 0 1.800 0.280 2.000 - - 0 0 - 1.251 0.195 1.390 - - 0 - 0.00%
2019-05-08 0 1.800 0.390 2.000 - - 0 0 - 1.251 0.271 1.390 - - 0 - 0.00%
2019-05-07 0 1.800 0.510 1.800 - - 0 0 - 1.251 0.354 1.251 - - 0 - 0.00%
2019-05-06 0 1.800 0.510 1.950 - - 0 0 - 1.251 0.354 1.355 - - 0 - 0.00%
2019-05-03 0 1.800 0.740 1.900 - - 0 0 - 1.251 0.514 1.321 - - 0 - 0.00%
2019-05-02 0 1.800 0.940 2.000 - - 0 0 - 1.251 0.653 1.390 - - 0 - 0.00%
2019-04-30 0 1.800 1.150 2.000 - - 0 0 - 1.251 0.799 1.390 - - 0 - 0.00%
2019-04-29 0 1.800 0.900 2.000 - - 0 0 - 1.251 0.626 1.390 - - 0 - 0.00%
2019-04-26 0 1.800 0.790 2.000 - - 0 0 - 1.251 0.549 1.390 - - 0 - 0.00%
2019-04-25 0 1.800 1.000 2.000 - - 0 0 - 1.251 0.695 1.390 - - 0 - 0.00%
2019-04-24 0 1.800 1.200 1.980 - - 0 0 - 1.251 0.834 1.376 - - 0 - 0.00%
2019-04-23 0 1.800 - 1.990 - - 0 0 - 1.251 - 1.383 - - 0 - 0.00%
2019-04-18 0 1.800 1.250 1.950 - - 0 0 - 1.251 0.869 1.355 - - 0 - 0.00%
2019-04-17 0 1.800 1.510 1.990 1.800 1.800 16,000 28,800 1.8000 1.251 1.050 1.383 1.251 1.251 23,020 1.2511 0.00%
2019-04-16 0 1.800 1.800 1.900 1.800 1.800 14,000 25,200 1.8000 1.251 1.251 1.321 1.251 1.251 20,142 1.2511 0.00%
2019-04-15 0 1.800 1.500 1.900 - - 0 0 - 1.251 1.043 1.321 - - 0 - 0.00%
2019-04-12 0 1.800 - 1.900 - - 0 0 - 1.251 - 1.321 - - 0 - 0.00%
2019-04-11 0 1.800 1.610 1.900 - - 0 0 - 1.251 1.119 1.321 - - 0 - 0.00%
2019-04-10 0 1.800 1.310 2.000 - - 0 0 - 1.251 0.911 1.390 - - 0 - 0.00%
2019-04-09 0 1.800 1.700 1.800 - - 0 0 - 1.251 1.182 1.251 - - 0 - 0.00%
2019-04-08 0 1.800 1.670 1.950 - - 0 0 - 1.251 1.161 1.355 - - 0 - 0.00%
2019-04-04 0 1.800 1.700 2.000 - - 0 0 - 1.251 1.182 1.390 - - 0 - 0.00%
2019-04-03 0 1.800 1.710 1.800 1.800 1.800 12,000 21,600 1.8000 1.251 1.189 1.251 1.251 1.251 17,265 1.2511 0.00%
2019-04-02 0 1.800 1.800 1.900 - - 0 0 - 1.251 1.251 1.321 - - 0 - 0.00%
2019-04-01 0 1.800 1.800 1.900 - - 10,000 17,300 1.7300 1.251 1.251 1.321 - - 14,387 1.2025 2.86%
2019-03-29 0 1.750 1.670 1.900 - - 0 0 - 1.216 1.161 1.321 - - 0 - 0.00%
2019-03-28 0 1.750 - 1.750 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2019-03-27 0 1.750 1.650 1.950 - - 0 0 - 1.216 1.147 1.355 - - 0 - 0.00%
2019-03-26 0 1.750 1.650 1.780 - - 0 0 - 1.216 1.147 1.237 - - 0 - 0.00%
2019-03-25 0 1.750 1.710 1.750 - - 0 0 - 1.216 1.189 1.216 - - 0 - -1.69%
2019-03-22 0 1.780 1.710 1.780 - - 0 0 - 1.237 1.189 1.237 - - 0 - -1.11%
2019-03-21 0 1.800 1.720 1.800 - - 10,000 18,000 1.8000 1.251 1.196 1.251 - - 14,387 1.2511 0.00%
2019-03-20 0 1.800 1.770 1.890 1.800 1.800 20,000 36,000 1.8000 1.251 1.230 1.314 1.251 1.251 28,774 1.2511 -5.26%
2019-03-19 0 1.900 1.850 1.900 1.900 1.950 42,000 80,600 1.9190 1.321 1.286 1.321 1.321 1.355 60,426 1.3339 10.47%
2019-03-18 0 1.720 0.480 1.720 1.720 1.720 26,000 44,720 1.7200 1.196 0.334 1.196 1.196 1.196 37,407 1.1955 -1.71%
2019-03-15 0 1.750 0.670 1.950 - - 0 0 - 1.216 0.466 1.355 - - 0 - 0.00%
2019-03-14 0 1.750 0.880 1.900 - - 0 0 - 1.216 0.612 1.321 - - 0 - 0.00%
2019-03-13 0 1.750 1.090 1.750 - - 0 0 - 1.216 0.758 1.216 - - 0 - 0.00%
2019-03-12 0 1.750 1.320 1.850 - - 0 0 - 1.216 0.917 1.286 - - 0 - 0.00%
2019-03-11 0 1.750 1.500 1.750 - - 0 0 - 1.216 1.043 1.216 - - 0 - 0.00%
2019-03-08 0 1.750 1.320 1.970 - - 0 0 - 1.216 0.917 1.369 - - 0 - 0.00%
2019-03-07 0 1.750 1.320 1.900 - - 0 0 - 1.216 0.917 1.321 - - 0 - 0.00%
2019-03-06 0 1.750 1.750 1.850 1.750 1.750 2,000 3,500 1.7500 1.216 1.216 1.286 1.216 1.216 2,877 1.2164 0.00%
2019-03-05 0 1.750 1.580 1.850 - - 0 0 - 1.216 1.098 1.286 - - 0 - 0.00%
2019-03-04 0 1.750 1.530 1.750 - - 0 0 - 1.216 1.063 1.216 - - 0 - 0.00%
2019-03-01 0 1.750 1.700 1.820 1.750 2.000 12,000 21,500 1.7917 1.216 1.182 1.265 1.216 1.390 17,265 1.2453 -5.41%
2019-02-28 0 1.850 1.650 1.850 - - 0 0 - 1.286 1.147 1.286 - - 0 - 0.00%
2019-02-27 0 1.850 1.670 1.850 - - 0 0 - 1.286 1.161 1.286 - - 0 - -2.63%
2019-02-26 0 1.900 0.410 1.900 - - 0 0 - 1.321 0.285 1.321 - - 0 - 0.00%
2019-02-25 0 1.900 0.520 1.900 - - 0 0 - 1.321 0.361 1.321 - - 0 - 0.00%
2019-02-22 0 1.900 0.750 1.900 - - 0 0 - 1.321 0.521 1.321 - - 0 - 0.00%
2019-02-21 0 1.900 0.970 2.000 - - 0 0 - 1.321 0.674 1.390 - - 0 - 0.00%
2019-02-20 0 1.900 1.200 1.900 - - 0 0 - 1.321 0.834 1.321 - - 0 - 0.00%
2019-02-19 0 1.900 1.430 2.000 - - 0 0 - 1.321 0.994 1.390 - - 0 - 0.00%
2019-02-18 0 1.900 - 2.000 - - 0 0 - 1.321 - 1.390 - - 0 - 0.00%
2019-02-15 0 1.900 1.820 2.000 - - 0 0 - 1.321 1.265 1.390 - - 0 - 0.00%
2019-02-14 0 1.900 1.900 2.000 1.900 1.900 40,000 76,000 1.9000 1.321 1.321 1.390 1.321 1.321 57,549 1.3206 -4.52%
2019-02-13 0 1.990 1.500 1.990 - - 0 0 - 1.383 1.043 1.383 - - 0 - -0.50%
2019-02-12 0 2.000 1.800 2.000 - - 0 0 - 1.390 1.251 1.390 - - 0 - 0.00%
2019-02-11 0 2.000 1.500 2.000 - - 0 0 - 1.390 1.043 1.390 - - 0 - 0.00%
2019-02-08 0 2.000 1.500 2.300 - - 0 0 - 1.390 1.043 1.599 - - 0 - 0.00%
2019-02-04 0 2.000 1.850 - - - 0 0 - 1.390 1.286 - - - 0 - 0.00%
2019-02-01 0 2.000 1.850 2.000 - - 0 0 - 1.390 1.286 1.390 - - 0 - 0.00%
2019-01-31 0 2.000 1.700 2.000 - - 0 0 - 1.390 1.182 1.390 - - 0 - 0.00%
2019-01-30 0 2.000 1.850 2.000 - - 0 0 - 1.390 1.286 1.390 - - 0 - 0.00%
2019-01-29 0 2.000 1.710 2.000 - - 0 0 - 1.390 1.189 1.390 - - 0 - 0.00%
2019-01-28 0 2.000 1.850 2.000 - - 0 0 - 1.390 1.286 1.390 - - 0 - 0.00%
2019-01-25 0 2.000 1.850 2.000 - - 0 0 - 1.390 1.286 1.390 - - 0 - 0.00%
2019-01-24 0 2.000 1.880 2.000 2.000 2.000 16,000 32,000 2.0000 1.390 1.307 1.390 1.390 1.390 23,020 1.3901 -4.76%
2019-01-23 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-22 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-21 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-18 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-17 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-16 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-15 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-14 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2019-01-11 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - -0.94%
2019-01-10 0 2.120 - 2.120 - - 0 0 - 1.474 - 1.474 - - 0 - 0.00%
2019-01-09 0 2.120 - - 2.120 2.120 68,000 144,160 2.1200 1.474 - - 1.474 1.474 97,833 1.4735 0.95%
2019-01-08 0 2.100 - 2.100 - - 0 0 - 1.460 - 1.460 - - 0 - -0.47%
2019-01-07 0 2.110 2.110 2.150 2.100 2.110 44,000 92,640 2.1055 1.467 1.467 1.494 1.460 1.467 63,304 1.4634 -3.21%
2019-01-04 0 2.180 - 2.200 - - 0 0 - 1.515 - 1.529 - - 0 - 0.00%
2019-01-03 0 2.180 - 2.400 - - 0 0 - 1.515 - 1.668 - - 0 - 0.00%
2019-01-02 0 2.180 2.000 2.180 2.180 2.180 6,000 13,080 2.1800 1.515 1.390 1.515 1.515 1.515 8,632 1.5152 -12.80%
2018-12-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.738 - - - - 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 1.738 1.599 1.807 1.390 2.064 1,942,277 1.8397 28.21%
2018-09-24 0 1.950 1.950 2.000 - - 0 0 - 1.355 1.355 1.390 - - 0 - 0.00%
2018-09-21 0 1.950 1.950 2.000 - - 0 0 - 1.355 1.355 1.390 - - 0 - 0.00%
2018-09-20 0 1.950 1.950 1.990 1.950 1.950 50,000 97,500 1.9500 1.355 1.355 1.383 1.355 1.355 71,936 1.3554 8.33%
2018-09-19 0 1.800 1.350 2.100 - - 0 0 - 1.251 0.938 1.460 - - 0 - 0.00%
2018-09-18 0 1.800 1.750 1.850 1.800 1.950 44,000 84,200 1.9136 1.251 1.216 1.286 1.251 1.355 63,304 1.3301 -2.70%
2018-09-17 0 1.850 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2018-09-14 0 1.850 1.390 1.850 - - 0 0 - 1.286 0.966 1.286 - - 0 - 0.00%
2018-09-13 0 1.850 1.390 2.100 - - 0 0 - 1.286 0.966 1.460 - - 0 - 0.00%
2018-09-12 0 1.850 1.390 1.850 - - 0 0 - 1.286 0.966 1.286 - - 0 - 0.00%
2018-09-11 0 1.850 1.390 1.850 - - 0 0 - 1.286 0.966 1.286 - - 0 - 0.00%
2018-09-10 0 1.850 1.420 1.850 1.890 1.890 2,000 3,780 1.8900 1.286 0.987 1.286 1.314 1.314 2,877 1.3137 -2.12%
2018-09-07 0 1.890 1.420 1.890 - - 0 0 - 1.314 0.987 1.314 - - 0 - 0.00%
2018-09-06 0 1.890 1.420 2.100 - - 0 0 - 1.314 0.987 1.460 - - 0 - 0.00%
2018-09-05 0 1.890 1.630 1.890 - - 0 0 - 1.314 1.133 1.314 - - 0 - -1.56%
2018-09-04 0 1.920 0.475 2.150 - - 0 0 - 1.335 0.330 1.494 - - 0 - 0.00%
2018-09-03 0 1.920 0.550 2.150 - - 0 0 - 1.335 0.382 1.494 - - 0 - 0.00%
2018-08-31 0 1.920 1.680 - - - 0 0 - 1.335 1.168 - - - 0 - 0.00%
2018-08-30 0 1.920 0.475 1.920 - - 0 0 - 1.335 0.330 1.335 - - 0 - -1.03%
2018-08-29 0 1.940 0.475 2.050 - - 0 0 - 1.348 0.330 1.425 - - 0 - 0.00%
2018-08-28 0 1.940 0.920 1.940 1.960 2.200 168,000 334,300 1.9899 1.348 0.639 1.348 1.362 1.529 241,706 1.3831 10.86%
2018-08-27 0 1.750 0.475 2.000 - - 0 0 - 1.216 0.330 1.390 - - 0 - 0.00%
2018-08-24 0 1.750 1.500 1.990 - - 0 0 - 1.216 1.043 1.383 - - 0 - 0.00%
2018-08-23 0 1.750 0.480 1.990 - - 0 0 - 1.216 0.334 1.383 - - 0 - 0.00%
2018-08-22 0 1.750 0.475 2.000 - - 0 0 - 1.216 0.330 1.390 - - 0 - 0.00%
2018-08-21 0 1.750 1.000 1.990 - - 0 0 - 1.216 0.695 1.383 - - 0 - 0.00%
2018-08-20 0 1.750 1.520 1.990 - - 0 0 - 1.216 1.056 1.383 - - 0 - 0.00%
2018-08-17 0 1.750 1.320 2.100 - - 0 0 - 1.216 0.917 1.460 - - 0 - 0.00%
2018-08-16 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-15 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-14 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-13 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-10 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-09 0 1.750 1.600 1.990 - - 0 0 - 1.216 1.112 1.383 - - 0 - 0.00%
2018-08-08 0 1.750 1.320 1.990 - - 0 0 - 1.216 0.917 1.383 - - 0 - 0.00%
2018-08-07 0 1.750 1.320 1.990 - - 0 0 - 1.216 0.917 1.383 - - 0 - 0.00%
2018-08-06 0 1.750 1.000 1.750 - - 0 0 - 1.216 0.695 1.216 - - 0 - -2.78%
2018-08-03 0 1.800 1.350 2.200 - - 0 0 - 1.251 0.938 1.529 - - 0 - 0.00%
2018-08-02 0 1.800 1.580 1.800 - - 0 0 - 1.251 1.098 1.251 - - 0 - -2.70%
2018-08-01 0 1.850 1.660 2.200 - - 0 0 - 1.286 1.154 1.529 - - 0 - 0.00%
2018-07-31 0 1.850 0.840 1.850 - - 0 0 - 1.286 0.584 1.286 - - 0 - -2.63%
2018-07-30 0 1.900 1.790 1.900 - - 0 0 - 1.321 1.244 1.321 - - 0 - -5.00%
2018-07-27 0 2.000 1.000 2.000 - - 0 0 - 1.390 0.695 1.390 - - 0 - -4.76%
2018-07-26 0 2.100 0.500 2.130 - - 0 0 - 1.460 0.348 1.480 - - 0 - 0.00%
2018-07-25 0 2.100 0.500 2.130 - - 0 0 - 1.460 0.348 1.480 - - 0 - 0.00%
2018-07-24 0 2.100 0.500 2.500 - - 0 0 - 1.460 0.348 1.738 - - 0 - 0.00%
2018-07-23 0 2.100 0.500 2.130 - - 0 0 - 1.460 0.348 1.480 - - 0 - 0.00%
2018-07-20 0 2.100 1.580 2.130 - - 0 0 - 1.460 1.098 1.480 - - 0 - 0.00%
2018-07-19 0 2.100 1.580 2.150 - - 0 0 - 1.460 1.098 1.494 - - 0 - 0.00%
2018-07-18 0 2.100 1.580 2.500 - - 0 0 - 1.460 1.098 1.738 - - 0 - 0.00%
2018-07-17 0 2.100 1.580 2.150 - - 0 0 - 1.460 1.098 1.494 - - 0 - 0.00%
2018-07-16 0 2.100 - 2.500 - - 0 0 - 1.460 - 1.738 - - 0 - 0.00%
2018-07-13 0 2.100 2.100 2.150 2.010 2.100 14,000 29,020 2.0729 1.460 1.460 1.494 1.397 1.460 20,142 1.4408 5.00%
2018-07-12 0 2.000 1.200 2.050 - - 0 0 - 1.390 0.834 1.425 - - 0 - 0.00%
2018-07-11 0 2.000 1.560 2.080 - - 0 0 - 1.390 1.084 1.446 - - 0 - -3.85%
2018-07-10 0 2.080 1.560 2.080 - - 1,600 2,320 1.4500 1.446 1.084 1.446 - - 2,302 1.0078 0.00%
2018-07-09 0 2.080 1.880 2.470 - - 0 0 - 1.446 1.307 1.717 - - 0 - 0.00%
2018-07-06 0 2.080 1.560 2.470 - - 0 0 - 1.446 1.084 1.717 - - 0 - 0.00%
2018-07-05 0 2.080 1.560 2.470 - - 0 0 - 1.446 1.084 1.717 - - 0 - 0.00%
2018-07-04 0 2.080 1.560 2.470 - - 0 0 - 1.446 1.084 1.717 - - 0 - 0.00%
2018-07-03 0 2.080 1.880 2.080 2.080 2.080 4,000 8,320 2.0800 1.446 1.307 1.446 1.446 1.446 5,755 1.4457 0.48%
2018-06-29 0 2.070 1.880 2.100 - - 0 0 - 1.439 1.307 1.460 - - 0 - 0.00%
2018-06-28 0 2.070 1.880 2.100 - - 0 0 - 1.439 1.307 1.460 - - 0 - 0.00%
2018-06-27 0 2.070 2.070 2.450 - - 0 0 - 1.439 1.439 1.703 - - 0 - 0.29%
2018-06-26 0 2.064 2.000 2.450 - - 0 0 - 1.435 1.390 1.703 - - 0 - 0.03%
2018-06-25 0 2.500 2.400 2.850 2.500 2.500 10,000 25,000 2.5000 1.434 1.377 1.635 1.434 1.434 17,432 1.4341 -6.72%
2018-06-22 0 2.680 2.500 2.850 - - 0 0 - 1.537 1.434 1.635 - - 0 - 0.00%
2018-06-21 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-20 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-19 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-15 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-14 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-13 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-06-12 0 2.680 2.090 2.850 - - 0 0 - 1.537 1.199 1.635 - - 0 - 0.00%
2018-06-11 0 2.680 2.120 2.850 - - 0 0 - 1.537 1.216 1.635 - - 0 - 0.00%
2018-06-08 0 2.680 2.120 2.700 - - 0 0 - 1.537 1.216 1.549 - - 0 - 0.00%
2018-06-07 0 2.680 2.680 2.700 - - 0 0 - 1.537 1.537 1.549 - - 0 - 0.00%
2018-06-06 0 2.680 2.120 2.700 - - 0 0 - 1.537 1.216 1.549 - - 0 - 0.00%
2018-06-05 0 2.680 2.120 2.850 - - 0 0 - 1.537 1.216 1.635 - - 0 - 0.00%
2018-06-04 0 2.680 2.120 2.800 - - 0 0 - 1.537 1.216 1.606 - - 0 - 0.00%
2018-06-01 0 2.680 2.120 2.800 - - 0 0 - 1.537 1.216 1.606 - - 0 - 0.00%
2018-05-31 0 2.680 2.120 2.800 - - 0 0 - 1.537 1.216 1.606 - - 0 - 0.00%
2018-05-30 0 2.680 2.460 2.800 - - 0 0 - 1.537 1.411 1.606 - - 0 - 0.00%
2018-05-29 0 2.680 2.120 2.850 - - 0 0 - 1.537 1.216 1.635 - - 0 - 0.00%
2018-05-28 0 2.680 2.090 2.850 - - 0 0 - 1.537 1.199 1.635 - - 0 - 0.00%
2018-05-25 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-05-24 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-05-23 0 2.680 2.440 2.850 - - 0 0 - 1.537 1.400 1.635 - - 0 - 0.00%
2018-05-21 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-05-18 0 2.680 2.140 2.850 - - 0 0 - 1.537 1.228 1.635 - - 0 - 0.00%
2018-05-17 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-16 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-15 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-14 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-11 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-10 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-09 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-08 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-07 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-05-04 0 2.680 2.140 3.140 - - 0 0 - 1.537 1.228 1.801 - - 0 - 0.00%
2018-05-03 0 2.680 2.140 3.140 - - 0 0 - 1.537 1.228 1.801 - - 0 - 0.00%
2018-05-02 0 2.680 2.140 3.100 - - 0 0 - 1.537 1.228 1.778 - - 0 - 0.00%
2018-04-30 0 2.680 2.140 3.110 - - 0 0 - 1.537 1.228 1.784 - - 0 - 0.00%
2018-04-27 0 2.680 2.140 3.110 - - 0 0 - 1.537 1.228 1.784 - - 0 - 0.00%
2018-04-26 0 2.680 2.480 2.680 - - 0 0 - 1.537 1.423 1.537 - - 0 - -4.29%
2018-04-25 0 2.800 2.500 3.110 - - 0 0 - 1.606 1.434 1.784 - - 0 - 0.00%
2018-04-24 0 2.800 2.240 3.100 - - 0 0 - 1.606 1.285 1.778 - - 0 - 0.00%
2018-04-23 0 2.800 2.240 3.100 - - 0 0 - 1.606 1.285 1.778 - - 0 - 0.00%
2018-04-20 0 2.800 2.240 2.800 - - 0 0 - 1.606 1.285 1.606 - - 0 - 0.00%
2018-04-19 0 2.800 2.240 2.800 - - 0 0 - 1.606 1.285 1.606 - - 0 - 0.00%
2018-04-18 0 2.800 2.240 3.000 - - 0 0 - 1.606 1.285 1.721 - - 0 - 0.00%
2018-04-17 0 2.800 2.560 3.000 - - 0 0 - 1.606 1.469 1.721 - - 0 - 0.00%
2018-04-16 0 2.800 2.240 3.000 - - 0 0 - 1.606 1.285 1.721 - - 0 - 0.00%
2018-04-13 0 2.800 2.240 3.000 - - 0 0 - 1.606 1.285 1.721 - - 0 - 0.00%
2018-04-12 0 2.800 2.240 3.000 - - 0 0 - 1.606 1.285 1.721 - - 0 - 0.00%
2018-04-11 0 2.800 2.190 3.100 - - 0 0 - 1.606 1.256 1.778 - - 0 - 0.00%
2018-04-10 0 2.800 2.190 2.990 - - 0 0 - 1.606 1.256 1.715 - - 0 - 0.00%
2018-04-09 0 2.800 2.500 2.800 2.800 2.800 50,000 140,000 2.8000 1.606 1.434 1.606 1.606 1.606 87,162 1.6062 0.00%
2018-04-06 0 2.800 2.700 2.800 2.800 2.800 2,000 5,600 2.8000 1.606 1.549 1.606 1.606 1.606 3,486 1.6062 7.69%
2018-04-04 0 2.600 2.600 2.800 - - 0 0 - 1.491 1.491 1.606 - - 0 - 2.77%
2018-04-03 0 2.530 2.190 2.840 - - 0 0 - 1.451 1.256 1.629 - - 0 - 0.00%
2018-03-29 0 2.530 2.190 2.840 - - 0 0 - 1.451 1.256 1.629 - - 0 - 0.00%
2018-03-28 0 2.530 2.530 2.840 - - 0 0 - 1.451 1.451 1.629 - - 0 - 0.00%
2018-03-27 0 2.530 2.330 2.840 - - 0 0 - 1.451 1.337 1.629 - - 0 - 0.00%
2018-03-26 0 2.530 2.340 2.840 - - 0 0 - 1.451 1.342 1.629 - - 0 - 0.00%
2018-03-23 0 2.530 2.190 2.840 - - 0 0 - 1.451 1.256 1.629 - - 0 - 0.00%
2018-03-22 0 2.530 2.300 2.840 - - 0 0 - 1.451 1.319 1.629 - - 0 - 0.00%
2018-03-21 0 2.530 2.530 2.840 - - 0 0 - 1.451 1.451 1.629 - - 0 - 0.00%
2018-03-20 0 2.530 2.300 2.840 - - 0 0 - 1.451 1.319 1.629 - - 0 - 0.00%
2018-03-19 0 2.530 2.190 2.840 - - 0 0 - 1.451 1.256 1.629 - - 0 - 0.00%
2018-03-16 0 2.530 2.290 2.840 - - 0 0 - 1.451 1.314 1.629 - - 0 - 0.00%
2018-03-15 0 2.530 2.530 2.840 - - 0 0 - 1.451 1.451 1.629 - - 0 - 0.00%
2018-03-14 0 2.530 2.530 2.810 - - 0 0 - 1.451 1.451 1.612 - - 0 - 1.20%
2018-03-13 0 2.500 2.500 2.810 - - 0 0 - 1.434 1.434 1.612 - - 0 - 0.00%
2018-03-12 0 2.500 2.500 2.810 - - 0 0 - 1.434 1.434 1.612 - - 0 - 0.00%
2018-03-09 0 2.500 2.500 2.810 - - 0 0 - 1.434 1.434 1.612 - - 0 - 0.00%
2018-03-08 0 2.500 2.500 2.800 - - 0 0 - 1.434 1.434 1.606 - - 0 - 0.40%
2018-03-07 0 2.490 2.490 2.750 2.430 2.880 40,000 107,460 2.6865 1.428 1.428 1.578 1.394 1.652 69,730 1.5411 -9.45%
2018-03-06 0 2.750 2.750 2.800 - - 0 0 - 1.578 1.578 1.606 - - 0 - 0.00%
2018-03-05 0 2.750 2.420 2.800 - - 0 0 - 1.578 1.388 1.606 - - 0 - 0.00%
2018-03-02 0 2.750 2.750 2.800 - - 0 0 - 1.578 1.578 1.606 - - 0 - 0.00%
2018-03-01 0 2.750 2.420 2.800 - - 0 0 - 1.578 1.388 1.606 - - 0 - 0.00%
2018-02-28 0 2.750 2.580 2.800 - - 0 0 - 1.578 1.480 1.606 - - 0 - 0.00%
2018-02-27 0 2.750 2.450 2.800 2.750 2.750 2,000 5,500 2.7500 1.578 1.405 1.606 1.578 1.578 3,486 1.5775 -1.08%
2018-02-26 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-23 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-22 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-21 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-20 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-15 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-14 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-13 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-12 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-09 0 2.780 - 2.800 - - 0 0 - 1.595 - 1.606 - - 0 - 0.00%
2018-02-08 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-07 0 2.780 2.500 2.800 2.780 2.780 10,000 27,800 2.7800 1.595 1.434 1.606 1.595 1.595 17,432 1.5947 0.00%
2018-02-06 0 2.780 2.450 2.800 - - 0 0 - 1.595 1.405 1.606 - - 0 - 0.00%
2018-02-05 0 2.780 2.650 2.800 - - 0 0 - 1.595 1.520 1.606 - - 0 - 0.00%
2018-02-02 0 2.780 2.660 2.780 - - 0 0 - 1.595 1.526 1.595 - - 0 - -0.36%
2018-02-01 0 2.790 2.660 2.800 - - 0 0 - 1.600 1.526 1.606 - - 0 - 0.00%
2018-01-31 0 2.790 2.660 2.800 - - 0 0 - 1.600 1.526 1.606 - - 0 - 0.00%
2018-01-30 0 2.790 2.670 2.790 - - 0 0 - 1.600 1.532 1.600 - - 0 - -0.36%
2018-01-29 0 2.800 2.720 2.800 2.800 2.800 34,000 95,200 2.8000 1.606 1.560 1.606 1.606 1.606 59,270 1.6062 -1.75%
2018-01-26 0 2.850 2.720 2.850 - - 0 0 - 1.635 1.560 1.635 - - 0 - 0.00%
2018-01-25 0 2.850 2.720 2.850 - - 0 0 - 1.635 1.560 1.635 - - 0 - 0.00%
2018-01-24 0 2.850 2.750 2.850 2.850 3.000 208,000 618,100 2.9716 1.635 1.578 1.635 1.635 1.721 362,595 1.7047 0.00%
2018-01-23 0 2.850 2.800 2.880 2.850 2.850 190,000 541,500 2.8500 1.635 1.606 1.652 1.635 1.635 331,217 1.6349 0.00%
2018-01-22 0 2.850 2.850 2.880 2.800 2.850 180,000 508,000 2.8222 1.635 1.635 1.652 1.606 1.635 313,784 1.6189 1.79%
2018-01-19 0 2.800 2.750 2.880 - - 0 0 - 1.606 1.578 1.652 - - 0 - 0.00%
2018-01-18 0 2.800 - 2.880 - - 0 0 - 1.606 - 1.652 - - 0 - 0.00%
2018-01-17 0 2.800 - 2.880 - - 0 0 - 1.606 - 1.652 - - 0 - 0.00%
2018-01-16 0 2.800 - 2.800 - - 0 0 - 1.606 - 1.606 - - 0 - 0.00%
2018-01-15 0 2.800 - 3.000 - - 0 0 - 1.606 - 1.721 - - 0 - 0.00%
2018-01-12 0 2.800 2.700 2.840 2.800 2.800 100,000 280,000 2.8000 1.606 1.549 1.629 1.606 1.606 174,325 1.6062 0.72%
2018-01-11 0 2.780 2.740 2.850 2.780 2.780 8,000 22,240 2.7800 1.595 1.572 1.635 1.595 1.595 13,946 1.5947 1.09%
2018-01-10 0 2.750 2.530 2.760 2.750 2.760 180,000 495,400 2.7522 1.578 1.451 1.583 1.578 1.583 313,784 1.5788 1.85%
2018-01-09 0 2.700 2.620 2.750 2.700 2.700 100,000 270,000 2.7000 1.549 1.503 1.578 1.549 1.549 174,325 1.5488 3.85%
2018-01-08 0 2.600 2.600 2.750 - - 0 0 - 1.491 1.491 1.578 - - 0 - 0.39%
2018-01-05 0 2.590 2.520 2.600 2.590 2.590 12,000 31,080 2.5900 1.486 1.446 1.491 1.486 1.486 20,919 1.4857 2.78%
2018-01-04 0 2.520 2.500 2.650 - - 0 0 - 1.446 1.434 1.520 - - 0 - 0.00%
2018-01-03 0 2.520 2.510 2.850 2.520 2.520 20,000 50,400 2.5200 1.446 1.440 1.635 1.446 1.446 34,865 1.4456 0.40%
2018-01-02 0 2.510 2.500 2.680 2.510 2.510 12,000 30,120 2.5100 1.440 1.434 1.537 1.440 1.440 20,919 1.4398 0.40%
2017-12-29 0 2.500 1.670 2.650 - - 0 0 - 1.434 0.958 1.520 - - 0 - 0.00%
2017-12-28 0 2.500 1.880 2.580 - - 0 0 - 1.434 1.078 1.480 - - 0 - 0.00%
2017-12-27 0 2.500 2.300 2.650 - - 0 0 - 1.434 1.319 1.520 - - 0 - 0.00%
2017-12-22 0 2.500 2.300 2.640 - - 0 0 - 1.434 1.319 1.514 - - 0 - 0.00%
2017-12-21 0 2.500 2.300 2.650 - - 0 0 - 1.434 1.319 1.520 - - 0 - 0.00%
2017-12-20 0 2.500 1.670 2.650 - - 0 0 - 1.434 0.958 1.520 - - 0 - 0.00%
2017-12-19 0 2.500 2.300 2.500 - - 0 0 - 1.434 1.319 1.434 - - 0 - -1.96%
2017-12-18 0 2.550 2.010 2.650 - - 0 0 - 1.463 1.153 1.520 - - 0 - 0.00%
2017-12-15 0 2.550 2.150 2.600 - - 0 0 - 1.463 1.233 1.491 - - 0 - 0.00%
2017-12-14 0 2.550 2.550 2.650 2.550 2.550 24,000 61,200 2.5500 1.463 1.463 1.520 1.463 1.463 41,838 1.4628 0.00%
2017-12-13 0 2.550 2.540 2.560 2.490 2.600 576,400 1,475,620 2.5601 1.463 1.457 1.469 1.428 1.491 1,004,807 1.4686 4.08%
2017-12-12 0 2.450 2.450 2.550 2.450 2.460 6,000 14,740 2.4567 1.405 1.405 1.463 1.405 1.411 10,459 1.4092 -2.39%
2017-12-11 0 2.510 2.450 2.600 2.500 2.510 1,074,000 2,685,620 2.5006 1.440 1.405 1.491 1.434 1.440 1,872,246 1.4344 2.45%
2017-12-08 0 2.450 2.350 2.450 2.450 2.460 600,000 1,473,000 2.4550 1.405 1.348 1.405 1.405 1.411 1,045,947 1.4083 4.26%
2017-12-07 0 2.350 2.350 2.380 - - 0 0 - 1.348 1.348 1.365 - - 0 - 0.00%
2017-12-06 0 2.350 2.350 2.420 2.300 2.350 200,000 462,700 2.3135 1.348 1.348 1.388 1.319 1.348 348,649 1.3271 1.73%
2017-12-05 0 2.310 2.310 2.450 2.310 2.310 100,000 231,000 2.3100 1.325 1.325 1.405 1.325 1.325 174,325 1.3251 0.43%
2017-12-04 0 2.300 2.200 2.320 2.300 2.300 50,000 115,000 2.3000 1.319 1.262 1.331 1.319 1.319 87,162 1.3194 9.00%
2017-12-01 0 2.110 2.110 2.300 2.000 2.000 2,200 4,344 1.9745 1.210 1.210 1.319 1.147 1.147 3,835 1.1327 -9.83%
2017-11-30 0 2.340 1.760 2.480 - - 0 0 - 1.342 1.010 1.423 - - 0 - 0.00%
2017-11-29 0 2.340 1.760 2.490 - - 0 0 - 1.342 1.010 1.428 - - 0 - 0.00%
2017-11-28 0 2.340 1.760 2.480 - - 0 0 - 1.342 1.010 1.423 - - 0 - 0.00%
2017-11-27 0 2.340 - 2.700 - - 0 0 - 1.342 - 1.549 - - 0 - 0.00%
2017-11-24 0 2.340 1.760 2.550 - - 0 0 - 1.342 1.010 1.463 - - 0 - 0.00%
2017-11-23 0 2.340 2.300 2.340 - - 0 0 - 1.342 1.319 1.342 - - 0 - -0.43%
2017-11-22 0 2.350 2.000 2.520 - - 0 0 - 1.348 1.147 1.446 - - 0 - 0.00%
2017-11-21 0 2.350 2.010 2.390 - - 0 0 - 1.348 1.153 1.371 - - 0 - 0.00%
2017-11-20 0 2.350 2.010 2.550 - - 0 0 - 1.348 1.153 1.463 - - 0 - 0.00%
2017-11-17 0 2.350 2.300 2.600 - - 0 0 - 1.348 1.319 1.491 - - 0 - 0.00%
2017-11-16 0 2.350 2.010 2.400 - - 0 0 - 1.348 1.153 1.377 - - 0 - 0.00%
2017-11-15 0 2.350 2.000 2.450 - - 0 0 - 1.348 1.147 1.405 - - 0 - 0.00%
2017-11-14 0 2.350 2.300 2.400 - - 0 0 - 1.348 1.319 1.377 - - 0 - 0.00%
2017-11-13 0 2.350 2.300 2.370 2.350 2.350 300,000 705,000 2.3500 1.348 1.319 1.360 1.348 1.348 522,974 1.3481 -0.42%
2017-11-10 0 2.360 2.300 2.530 - - 0 0 - 1.354 1.319 1.451 - - 0 - 0.00%
2017-11-09 0 2.360 2.350 2.450 - - 0 0 - 1.354 1.348 1.405 - - 0 - 0.00%
2017-11-08 0 2.360 2.360 2.540 2.360 2.360 10,000 23,600 2.3600 1.354 1.354 1.457 1.354 1.354 17,432 1.3538 0.43%
2017-11-07 0 2.350 2.350 2.450 2.300 2.300 94,000 216,200 2.3000 1.348 1.348 1.405 1.319 1.319 163,865 1.3194 -1.67%
2017-11-06 0 2.390 2.390 2.450 - - 0 0 - 1.371 1.371 1.405 - - 0 - 0.00%
2017-11-03 0 2.390 1.800 2.720 - - 0 0 - 1.371 1.033 1.560 - - 0 - 0.00%
2017-11-02 0 2.390 1.800 2.450 - - 0 0 - 1.371 1.033 1.405 - - 0 - 0.00%
2017-11-01 0 2.390 1.800 2.440 - - 0 0 - 1.371 1.033 1.400 - - 0 - 0.00%
2017-10-31 0 2.390 1.800 2.450 - - 0 0 - 1.371 1.033 1.405 - - 0 - 0.00%
2017-10-30 0 2.390 1.800 2.450 - - 0 0 - 1.371 1.033 1.405 - - 0 - 0.00%
2017-10-27 0 2.390 2.010 2.450 - - 0 0 - 1.371 1.153 1.405 - - 0 - 0.00%
2017-10-26 0 2.390 2.010 2.400 - - 0 0 - 1.371 1.153 1.377 - - 0 - 0.00%
2017-10-25 0 2.390 2.010 2.450 - - 0 0 - 1.371 1.153 1.405 - - 0 - 0.00%
2017-10-24 0 2.390 2.200 2.390 - - 0 0 - 1.371 1.262 1.371 - - 0 - 0.00%
2017-10-23 0 2.390 2.010 2.400 - - 0 0 - 1.371 1.153 1.377 - - 0 - 0.00%
2017-10-20 0 2.390 2.100 2.390 2.400 2.400 2,000 4,800 2.4000 1.371 1.205 1.371 1.377 1.377 3,486 1.3767 3.91%
2017-10-19 0 2.300 2.100 2.400 - - 0 0 - 1.319 1.205 1.377 - - 0 - 0.00%
2017-10-18 0 2.300 2.300 2.400 2.300 2.400 125,000 299,560 2.3965 1.319 1.319 1.377 1.319 1.377 217,906 1.3747 -4.17%
2017-10-17 0 2.400 2.400 2.430 - - 0 0 - 1.377 1.377 1.394 - - 0 - 0.00%
2017-10-16 0 2.400 2.200 2.450 2.400 2.450 658,800 1,581,196 2.4001 1.377 1.262 1.405 1.377 1.405 1,148,450 1.3768 0.00%
2017-10-13 0 2.400 2.300 2.470 2.400 2.400 50,000 120,000 2.4000 1.377 1.319 1.417 1.377 1.377 87,162 1.3767 0.00%
2017-10-12 0 2.400 - 2.500 - - 0 0 - 1.377 - 1.434 - - 0 - 0.00%
2017-10-11 0 2.400 2.350 2.450 2.280 2.500 246,000 595,300 2.4199 1.377 1.348 1.405 1.308 1.434 428,838 1.3882 6.19%
2017-10-10 0 2.260 2.060 2.280 2.260 2.260 40,000 90,400 2.2600 1.296 1.182 1.308 1.296 1.296 69,730 1.2964 -1.31%
2017-10-09 0 2.290 2.100 2.290 - - 400 824 2.0600 1.314 1.205 1.314 - - 697 1.1817 -1.72%
2017-10-06 0 2.330 2.000 2.400 - - 0 0 - 1.337 1.147 1.377 - - 0 - 0.00%
2017-10-04 0 2.330 2.000 2.380 - - 0 0 - 1.337 1.147 1.365 - - 0 - 0.00%
2017-10-03 0 2.330 2.000 2.400 - - 0 0 - 1.337 1.147 1.377 - - 0 - 0.00%
2017-09-29 0 2.330 2.300 2.340 2.330 2.330 20,000 46,600 2.3300 1.337 1.319 1.342 1.337 1.337 34,865 1.3366 -0.85%
2017-09-28 0 2.350 0.520 2.350 - - 0 0 - 1.348 0.298 1.348 - - 0 - -0.42%
2017-09-27 0 2.360 2.300 2.360 - - 0 0 - 1.354 1.319 1.354 - - 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 1.371 1.159 1.371 1.342 1.377 2,702,031 1.3485 3.91%
2017-09-25 0 2.300 2.300 2.340 2.300 2.300 50,000 115,000 2.3000 1.319 1.319 1.342 1.319 1.319 87,162 1.3194 2.22%
2017-09-22 0 2.250 2.100 2.300 2.250 2.250 9,000 20,300 2.2556 1.291 1.205 1.319 1.291 1.291 15,689 1.2939 -4.26%
2017-09-21 0 2.350 2.000 2.350 - - 0 0 - 1.348 1.147 1.348 - - 0 - -1.26%
2017-09-20 0 2.380 2.000 2.380 2.400 2.400 144,000 345,600 2.4000 1.365 1.147 1.365 1.377 1.377 251,027 1.3767 -1.24%
2017-09-19 0 2.410 2.410 2.450 2.400 2.400 6,000 14,400 2.4000 1.382 1.382 1.405 1.377 1.377 10,459 1.3767 0.42%
2017-09-18 0 2.400 0.510 2.460 - - 0 0 - 1.377 0.293 1.411 - - 0 - 0.00%
2017-09-15 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 1.377 1.377 1.405 1.377 1.377 174,325 1.3767 0.00%
2017-09-14 0 2.400 2.400 2.450 2.400 2.400 680,000 1,632,000 2.4000 1.377 1.377 1.405 1.377 1.377 1,185,407 1.3767 0.00%
2017-09-13 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 1.377 1.377 1.405 1.377 1.377 174,325 1.3767 0.42%
2017-09-12 0 2.390 0.540 2.450 - - 0 0 - 1.371 0.310 1.405 - - 0 - 0.00%
2017-09-11 0 2.390 2.000 2.400 - - 0 0 - 1.371 1.147 1.377 - - 0 - 0.00%
2017-09-08 0 2.390 2.010 2.390 - - 0 0 - 1.371 1.153 1.371 - - 0 - 0.00%
2017-09-07 0 2.390 2.050 2.390 - - 0 0 - 1.371 1.176 1.371 - - 0 - -2.45%
2017-09-06 0 2.450 2.100 2.450 - - 0 0 - 1.405 1.205 1.405 - - 0 - -0.81%
2017-09-05 0 2.470 2.100 2.470 - - 0 0 - 1.417 1.205 1.417 - - 0 - -0.40%
2017-09-04 0 2.480 2.100 2.480 - - 0 0 - 1.423 1.205 1.423 - - 0 - -0.80%
2017-09-01 0 2.500 2.100 2.500 - - 0 0 - 1.434 1.205 1.434 - - 0 - 0.00%
2017-08-31 0 2.500 2.410 2.500 2.500 2.500 6,000 15,000 2.5000 1.434 1.382 1.434 1.434 1.434 10,459 1.4341 4.17%
2017-08-30 0 2.400 0.495 2.500 - - 0 0 - 1.377 0.284 1.434 - - 0 - 0.00%
2017-08-29 0 2.400 0.495 2.500 - - 0 0 - 1.377 0.284 1.434 - - 0 - 0.00%
2017-08-28 0 2.400 2.320 2.500 2.400 2.400 4,000 9,600 2.4000 1.377 1.331 1.434 1.377 1.377 6,973 1.3767 0.00%
2017-08-25 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 1.377 1.377 1.405 1.377 1.377 34,865 1.3767 0.00%
2017-08-24 0 2.400 2.250 2.450 2.400 2.410 210,000 504,100 2.4005 1.377 1.291 1.405 1.377 1.382 366,082 1.3770 0.00%
2017-08-22 0 2.400 2.220 2.410 2.400 2.410 754,000 1,809,640 2.4001 1.377 1.273 1.382 1.377 1.382 1,314,407 1.3768 4.35%
2017-08-21 0 2.300 2.290 2.300 2.300 2.400 102,000 244,600 2.3980 1.319 1.314 1.319 1.319 1.377 177,811 1.3756 2.68%
2017-08-18 0 2.240 2.240 2.300 2.240 2.240 20,000 44,800 2.2400 1.285 1.285 1.319 1.285 1.285 34,865 1.2850 -6.67%
2017-08-17 0 2.400 2.200 2.600 2.400 2.400 316,000 758,400 2.4000 1.377 1.262 1.491 1.377 1.377 550,866 1.3767 0.00%
2017-08-16 0 2.400 2.400 2.450 2.400 2.400 30,000 72,000 2.4000 1.377 1.377 1.405 1.377 1.377 52,297 1.3767 4.35%
2017-08-15 0 2.300 2.300 2.380 2.240 2.310 160,000 367,400 2.2963 1.319 1.319 1.365 1.285 1.325 278,919 1.3172 4.55%
2017-08-14 0 2.200 2.000 2.250 - - 0 0 - 1.262 1.147 1.291 - - 0 - 0.00%
2017-08-11 0 2.200 2.100 2.250 2.200 2.200 396,000 871,200 2.2000 1.262 1.205 1.291 1.262 1.262 690,325 1.2620 10.00%
2017-08-10 0 2.000 2.000 2.200 - - 0 0 - 1.147 1.147 1.262 - - 0 - 0.00%
2017-08-09 0 2.000 1.880 2.200 - - 0 0 - 1.147 1.078 1.262 - - 0 - 0.00%
2017-08-08 0 2.000 - 2.200 - - 0 0 - 1.147 - 1.262 - - 0 - 0.00%
2017-08-07 0 2.000 2.000 2.200 - - 0 0 - 1.147 1.147 1.262 - - 0 - 0.00%
2017-08-04 0 2.000 - 2.200 2.000 2.000 10,000 20,000 2.0000 1.147 - 1.262 1.147 1.147 17,432 1.1473 0.00%
2017-08-03 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-08-02 0 2.000 1.980 2.160 - - 0 0 - 1.147 1.136 1.239 - - 0 - 0.00%
2017-08-01 0 2.000 1.980 2.160 2.000 2.000 14,000 28,000 2.0000 1.147 1.136 1.239 1.147 1.147 24,405 1.1473 0.00%
2017-07-31 0 2.000 1.980 2.160 - - 0 0 - 1.147 1.136 1.239 - - 0 - 0.00%
2017-07-28 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-27 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-26 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-25 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-24 0 2.000 2.000 2.080 2.000 2.000 50,000 100,000 2.0000 1.147 1.147 1.193 1.147 1.147 87,162 1.1473 0.00%
2017-07-21 0 2.000 1.950 2.100 1.990 2.000 68,000 135,940 1.9991 1.147 1.119 1.205 1.142 1.147 118,541 1.1468 0.00%
2017-07-20 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 1.147 1.147 1.205 1.147 1.147 10,459 1.1473 0.00%
2017-07-19 0 2.000 2.000 2.150 - - 0 0 - 1.147 1.147 1.233 - - 0 - 0.00%
2017-07-18 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-17 0 2.000 2.000 2.100 2.000 2.000 14,000 28,000 2.0000 1.147 1.147 1.205 1.147 1.147 24,405 1.1473 0.00%
2017-07-14 0 2.000 2.000 2.100 - - 0 0 - 1.147 1.147 1.205 - - 0 - 0.00%
2017-07-13 0 2.000 2.000 2.100 - - 0 0 - 1.147 1.147 1.205 - - 0 - 0.00%
2017-07-12 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-11 0 2.000 2.000 2.160 - - 0 0 - 1.147 1.147 1.239 - - 0 - 0.00%
2017-07-10 0 2.000 2.000 2.080 2.000 2.000 10,000 20,000 2.0000 1.147 1.147 1.193 1.147 1.147 17,432 1.1473 0.00%
2017-07-07 0 2.000 1.950 2.160 2.000 2.000 50,000 100,000 2.0000 1.147 1.119 1.239 1.147 1.147 87,162 1.1473 0.00%
2017-07-06 0 2.000 1.950 2.100 2.000 2.000 116,000 232,000 2.0000 1.147 1.119 1.205 1.147 1.147 202,216 1.1473 0.00%
2017-07-05 0 2.000 - 2.100 2.000 2.000 54,000 108,000 2.0000 1.147 - 1.205 1.147 1.147 94,135 1.1473 0.00%
2017-07-04 0 2.000 1.960 2.070 2.000 2.010 124,000 248,180 2.0015 1.147 1.124 1.187 1.147 1.153 216,162 1.1481 0.00%
2017-07-03 0 2.000 1.960 2.160 - - 0 0 - 1.147 1.124 1.239 - - 0 - 0.00%
2017-06-30 0 2.000 1.990 2.160 2.000 2.010 142,000 284,100 2.0007 1.147 1.142 1.239 1.147 1.153 247,541 1.1477 0.00%
2017-06-29 0 2.000 1.960 2.140 - - 0 0 - 1.147 1.124 1.228 - - 0 - 0.00%
2017-06-28 0 2.000 1.960 2.100 - - 0 0 - 1.147 1.124 1.205 - - 0 - 0.00%
2017-06-27 0 2.000 1.960 2.150 2.000 2.000 20,000 40,000 2.0000 1.147 1.124 1.233 1.147 1.147 34,865 1.1473 0.00%
2017-06-26 0 2.000 1.960 2.130 2.000 2.000 50,000 100,000 2.0000 1.147 1.124 1.222 1.147 1.147 87,162 1.1473 0.00%
2017-06-23 0 2.000 2.000 2.140 - - 0 0 - 1.147 1.147 1.228 - - 0 - 0.00%
2017-06-22 0 2.000 2.000 2.140 - - 0 0 - 1.147 1.147 1.228 - - 0 - 0.00%
2017-06-21 0 2.000 2.000 2.010 2.000 2.010 32,000 64,240 2.0075 1.147 1.147 1.153 1.147 1.153 55,784 1.1516 0.64%
2017-06-20 0 2.010 2.010 2.140 1.990 2.010 74,400 148,780 1.9997 1.140 1.140 1.214 1.129 1.140 131,180 1.1342 0.50%
2017-06-19 0 2.000 2.000 2.100 2.000 2.010 656,000 1,312,020 2.0000 1.134 1.134 1.191 1.134 1.140 1,156,643 1.1343 0.00%
2017-06-16 0 2.000 2.000 2.090 2.000 2.000 90,000 180,000 2.0000 1.134 1.134 1.185 1.134 1.134 158,686 1.1343 0.00%
2017-06-15 0 2.000 1.920 2.120 - - 0 0 - 1.134 1.089 1.202 - - 0 - 0.00%
2017-06-14 0 2.000 1.960 2.050 1.980 2.000 40,000 79,600 1.9900 1.134 1.112 1.163 1.123 1.134 70,527 1.1286 0.00%
2017-06-13 0 2.000 1.990 2.050 1.970 2.030 72,000 144,220 2.0031 1.134 1.129 1.163 1.117 1.151 126,949 1.1360 -1.48%
2017-06-12 0 2.030 2.030 2.140 - - 0 0 - 1.151 1.151 1.214 - - 0 - 0.00%
2017-06-09 0 2.030 2.030 2.120 2.020 2.020 10,000 20,200 2.0200 1.151 1.151 1.202 1.146 1.146 17,632 1.1457 -5.14%
2017-06-08 0 2.140 2.010 2.200 - - 0 0 - 1.214 1.140 1.248 - - 0 - 0.00%
2017-06-07 0 2.140 2.010 2.200 - - 0 0 - 1.214 1.140 1.248 - - 0 - 0.00%
2017-06-06 0 2.140 2.020 2.200 - - 0 0 - 1.214 1.146 1.248 - - 0 - 0.00%
2017-06-05 0 2.140 2.010 2.200 - - 0 0 - 1.214 1.140 1.248 - - 0 - 0.00%
2017-06-02 0 2.140 2.080 2.170 - - 0 0 - 1.214 1.180 1.231 - - 0 - 0.00%
2017-06-01 0 2.140 2.020 2.240 - - 0 0 - 1.214 1.146 1.270 - - 0 - 0.00%
2017-05-31 0 2.140 2.080 2.140 - - 0 0 - 1.214 1.180 1.214 - - 0 - 0.00%
2017-05-29 0 2.140 2.020 2.180 - - 0 0 - 1.214 1.146 1.236 - - 0 - 0.00%
2017-05-26 0 2.140 2.030 2.180 - - 0 0 - 1.214 1.151 1.236 - - 0 - 0.00%
2017-05-25 0 2.140 2.040 2.140 2.180 2.180 6,000 13,080 2.1800 1.214 1.157 1.214 1.236 1.236 10,579 1.2364 -1.83%
2017-05-24 0 2.180 2.020 2.180 - - 0 0 - 1.236 1.146 1.236 - - 0 - 0.00%
2017-05-23 0 2.180 2.080 2.180 - - 0 0 - 1.236 1.180 1.236 - - 0 - 0.00%
2017-05-22 0 2.180 2.050 2.180 2.000 2.240 230,000 480,960 2.0911 1.236 1.163 1.236 1.134 1.270 405,530 1.1860 8.46%
2017-05-19 0 2.010 2.010 2.150 2.010 2.010 4,000 8,040 2.0100 1.140 1.140 1.219 1.140 1.140 7,053 1.1400 -3.83%
2017-05-18 0 2.090 2.090 2.100 2.080 2.200 102,000 221,860 2.1751 1.185 1.185 1.191 1.180 1.248 179,844 1.2336 3.47%
2017-05-17 0 2.020 2.010 2.020 2.020 2.150 134,000 278,620 2.0793 1.146 1.140 1.146 1.146 1.219 236,266 1.1793 1.00%
2017-05-16 0 2.000 1.840 2.100 - - 0 0 - 1.134 1.044 1.191 - - 0 - 0.00%
2017-05-15 0 2.000 1.850 2.100 2.000 2.000 30,000 60,000 2.0000 1.134 1.049 1.191 1.134 1.134 52,895 1.1343 -0.50%
2017-05-12 0 2.010 2.010 2.080 2.010 2.010 6,000 12,060 2.0100 1.140 1.140 1.180 1.140 1.140 10,579 1.1400 -4.29%
2017-05-11 0 2.100 1.930 2.100 - - 0 0 - 1.191 1.095 1.191 - - 0 - 0.00%
2017-05-10 0 2.100 2.020 2.100 2.050 2.100 238,000 497,700 2.0912 1.191 1.146 1.191 1.163 1.191 419,636 1.1860 3.96%
2017-05-09 0 2.020 1.950 2.020 2.020 2.020 2,000 4,040 2.0200 1.146 1.106 1.146 1.146 1.146 3,526 1.1457 -0.98%
2017-05-08 0 2.040 2.000 2.040 - - 0 0 - 1.157 1.134 1.157 - - 0 - -1.92%
2017-05-05 0 2.080 2.010 2.080 2.090 2.090 52,000 108,680 2.0900 1.180 1.140 1.180 1.185 1.185 91,685 1.1854 -0.95%
2017-05-04 0 2.100 2.010 2.200 - - 0 0 - 1.191 1.140 1.248 - - 0 - 0.00%
2017-05-02 0 2.100 2.010 2.200 - - 0 0 - 1.191 1.140 1.248 - - 0 - 0.00%
2017-04-28 0 2.100 2.020 2.200 - - 0 0 - 1.191 1.146 1.248 - - 0 - 0.00%
2017-04-27 0 2.100 2.020 2.200 - - 0 0 - 1.191 1.146 1.248 - - 0 - 0.00%
2017-04-26 0 2.100 2.020 2.200 - - 0 0 - 1.191 1.146 1.248 - - 0 - 0.00%
2017-04-25 0 2.100 2.010 2.210 - - 0 0 - 1.191 1.140 1.253 - - 0 - 0.00%
2017-04-24 0 2.100 2.010 2.250 - - 0 0 - 1.191 1.140 1.276 - - 0 - 0.00%
2017-04-21 0 2.100 2.100 2.120 2.100 2.100 122,000 256,200 2.1000 1.191 1.191 1.202 1.191 1.191 215,107 1.1910 5.00%
2017-04-20 0 2.000 1.910 2.160 2.000 2.000 20,000 40,000 2.0000 1.134 1.083 1.225 1.134 1.134 35,264 1.1343 0.00%
2017-04-19 0 2.000 2.000 2.160 - - 0 0 - 1.134 1.134 1.225 - - 0 - 0.00%
2017-04-18 0 2.000 1.910 2.160 2.000 2.000 4,000 8,000 2.0000 1.134 1.083 1.225 1.134 1.134 7,053 1.1343 0.00%
2017-04-13 0 2.000 1.950 2.160 - - 0 0 - 1.134 1.106 1.225 - - 0 - 0.00%
2017-04-12 0 2.000 1.910 2.100 2.000 2.010 100,000 200,060 2.0006 1.134 1.083 1.191 1.134 1.140 176,318 1.1347 -0.50%
2017-04-11 0 2.010 1.910 2.160 - - 0 0 - 1.140 1.083 1.225 - - 0 - 0.00%
2017-04-10 0 2.010 2.000 2.160 - - 1,400 2,730 1.9500 1.140 1.134 1.225 - - 2,468 1.1060 0.00%
2017-04-07 0 2.010 2.000 2.160 2.010 2.010 2,000 4,020 2.0100 1.140 1.134 1.225 1.140 1.140 3,526 1.1400 0.00%
2017-04-06 0 2.010 1.950 2.150 - - 0 0 - 1.140 1.106 1.219 - - 0 - 0.00%
2017-04-05 0 2.010 1.950 2.100 2.010 2.010 4,000 8,040 2.0100 1.140 1.106 1.191 1.140 1.140 7,053 1.1400 0.50%
2017-04-03 0 2.000 1.910 2.150 2.000 2.000 80,000 160,000 2.0000 1.134 1.083 1.219 1.134 1.134 141,054 1.1343 0.00%
2017-03-31 0 2.000 2.000 2.150 - - 0 0 - 1.134 1.134 1.219 - - 0 - 0.00%
2017-03-30 0 2.000 1.950 2.150 - - 0 0 - 1.134 1.106 1.219 - - 0 - 0.00%
2017-03-29 0 2.000 1.960 2.150 1.990 2.000 178,000 355,860 1.9992 1.134 1.112 1.219 1.129 1.134 313,845 1.1339 0.00%
2017-03-28 0 2.000 1.920 2.000 2.000 2.000 36,000 72,000 2.0000 1.134 1.089 1.134 1.134 1.134 63,474 1.1343 0.00%
2017-03-27 0 2.000 2.000 2.150 2.000 2.000 170,000 340,000 2.0000 1.134 1.134 1.219 1.134 1.134 299,740 1.1343 0.00%
2017-03-24 0 2.000 1.910 2.150 2.000 2.000 20,000 40,000 2.0000 1.134 1.083 1.219 1.134 1.134 35,264 1.1343 0.00%
2017-03-23 0 2.000 1.910 2.150 - - 0 0 - 1.134 1.083 1.219 - - 0 - 0.00%
2017-03-22 0 2.000 2.000 2.150 2.000 2.010 40,000 80,040 2.0010 1.134 1.134 1.219 1.134 1.140 70,527 1.1349 0.00%
2017-03-21 0 2.000 2.000 2.050 - - 0 0 - 1.134 1.134 1.163 - - 0 - 0.00%
2017-03-20 0 2.000 2.000 2.150 - - 0 0 - 1.134 1.134 1.219 - - 0 - 0.00%
2017-03-17 0 2.000 2.000 2.150 2.000 2.010 60,000 120,020 2.0003 1.134 1.134 1.219 1.134 1.140 105,791 1.1345 0.00%
2017-03-16 0 2.000 1.910 2.100 - - 0 0 - 1.134 1.083 1.191 - - 0 - 0.00%
2017-03-15 0 2.000 1.910 2.150 - - 0 0 - 1.134 1.083 1.219 - - 0 - 0.00%
2017-03-14 0 2.000 1.910 2.150 2.000 2.000 308,000 616,000 2.0000 1.134 1.083 1.219 1.134 1.134 543,058 1.1343 0.00%
2017-03-13 0 2.000 1.910 2.010 2.000 2.010 106,000 212,920 2.0087 1.134 1.083 1.140 1.134 1.140 186,897 1.1392 0.00%
2017-03-10 0 2.000 1.910 2.020 2.000 2.000 236,000 472,000 2.0000 1.134 1.083 1.146 1.134 1.134 416,109 1.1343 -0.99%
2017-03-09 0 2.020 1.910 2.020 - - 10,000 20,200 2.0200 1.146 1.083 1.146 - - 17,632 1.1457 0.00%
2017-03-08 0 2.020 2.000 2.020 2.020 2.020 10,000 20,200 2.0200 1.146 1.134 1.146 1.146 1.146 17,632 1.1457 0.00%
2017-03-07 0 2.020 2.020 2.050 2.020 2.020 20,000 40,400 2.0200 1.146 1.146 1.163 1.146 1.146 35,264 1.1457 0.50%
2017-03-06 0 2.010 2.010 2.050 2.000 2.030 70,000 141,100 2.0157 1.140 1.140 1.163 1.134 1.151 123,422 1.1432 0.50%
2017-03-03 0 2.000 2.000 2.050 2.000 2.000 62,000 124,000 2.0000 1.134 1.134 1.163 1.134 1.134 109,317 1.1343 -2.44%
2017-03-02 0 2.050 2.010 2.050 2.050 2.050 10,000 20,500 2.0500 1.163 1.140 1.163 1.163 1.163 17,632 1.1627 0.00%
2017-03-01 0 2.050 2.050 2.080 2.050 2.050 40,000 82,000 2.0500 1.163 1.163 1.180 1.163 1.163 70,527 1.1627 1.99%
2017-02-28 0 2.010 2.000 2.050 2.000 2.010 100,000 200,400 2.0040 1.140 1.134 1.163 1.134 1.140 176,318 1.1366 0.50%
2017-02-27 0 2.000 1.930 2.000 - - 0 0 - 1.134 1.095 1.134 - - 0 - 0.00%
2017-02-24 0 2.000 1.950 2.030 - - 0 0 - 1.134 1.106 1.151 - - 0 - 0.00%
2017-02-23 0 2.000 1.960 2.000 2.000 2.030 118,000 236,900 2.0076 1.134 1.112 1.134 1.134 1.151 208,055 1.1386 1.52%
2017-02-22 0 1.970 1.920 2.000 1.970 2.100 70,000 140,400 2.0057 1.117 1.089 1.134 1.117 1.191 123,422 1.1376 -6.19%
2017-02-21 0 2.100 2.000 2.100 2.050 2.100 132,000 276,600 2.0955 1.191 1.134 1.191 1.163 1.191 232,739 1.1885 2.44%
2017-02-20 0 2.050 1.980 2.050 1.990 2.050 288,000 583,220 2.0251 1.163 1.123 1.163 1.129 1.163 507,795 1.1485 2.50%
2017-02-17 0 2.000 1.830 2.000 - - 0 0 - 1.134 1.038 1.134 - - 0 - 0.00%
2017-02-16 0 2.000 1.850 2.050 2.000 2.000 34,000 68,000 2.0000 1.134 1.049 1.163 1.134 1.134 59,948 1.1343 0.00%
2017-02-15 0 2.000 2.000 2.050 2.000 2.010 206,000 412,100 2.0005 1.134 1.134 1.163 1.134 1.140 363,214 1.1346 0.00%
2017-02-14 0 2.000 1.850 2.000 1.990 2.000 100,000 199,920 1.9992 1.134 1.049 1.134 1.129 1.134 176,318 1.1339 0.00%
2017-02-13 0 2.000 1.840 2.000 1.990 2.000 302,000 603,980 1.9999 1.134 1.044 1.134 1.129 1.134 532,479 1.1343 2.56%
2017-02-10 0 1.950 1.950 1.980 1.950 2.030 194,000 386,640 1.9930 1.106 1.106 1.123 1.106 1.151 342,056 1.1303 0.00%
2017-02-09 0 1.950 1.930 1.950 1.890 1.990 178,000 347,120 1.9501 1.106 1.095 1.106 1.072 1.129 313,845 1.1060 4.28%
2017-02-08 0 1.870 1.860 1.870 1.860 2.000 194,000 369,180 1.9030 1.061 1.055 1.061 1.055 1.134 342,056 1.0793 -5.08%
2017-02-07 0 1.970 1.950 2.000 1.950 1.970 18,000 35,340 1.9633 1.117 1.106 1.134 1.106 1.117 31,737 1.1135 3.14%
2017-02-06 0 1.910 1.910 2.150 1.800 1.800 2,000 3,600 1.8000 1.083 1.083 1.219 1.021 1.021 3,526 1.0209 -4.50%
2017-02-03 0 2.000 1.900 2.150 - - 0 0 - 1.134 1.078 1.219 - - 0 - 0.00%
2017-02-02 0 2.000 1.800 2.100 - - 0 0 - 1.134 1.021 1.191 - - 0 - 0.00%
2017-02-01 0 2.000 1.800 2.150 - - 0 0 - 1.134 1.021 1.219 - - 0 - 0.00%
2017-01-27 0 2.000 1.900 2.050 - - 0 0 - 1.134 1.078 1.163 - - 0 - 0.00%
2017-01-26 0 2.000 2.000 2.050 - - 0 0 - 1.134 1.134 1.163 - - 0 - 0.00%
2017-01-25 0 2.000 2.000 2.050 - - 0 0 - 1.134 1.134 1.163 - - 0 - 0.00%
2017-01-24 0 2.000 2.000 2.050 2.000 2.000 52,000 104,000 2.0000 1.134 1.134 1.163 1.134 1.134 91,685 1.1343 0.00%
2017-01-23 0 2.000 2.000 2.050 2.000 2.000 150,000 300,000 2.0000 1.134 1.134 1.163 1.134 1.134 264,476 1.1343 0.00%
2017-01-20 0 2.000 2.000 2.080 2.000 2.000 68,000 136,000 2.0000 1.134 1.134 1.180 1.134 1.134 119,896 1.1343 0.00%
2017-01-19 0 2.000 2.000 2.050 1.990 2.000 128,000 255,940 1.9995 1.134 1.134 1.163 1.129 1.134 225,686 1.1341 0.00%
2017-01-18 0 2.000 2.000 2.040 2.000 2.000 18,000 36,000 2.0000 1.134 1.134 1.157 1.134 1.134 31,737 1.1343 0.00%
2017-01-17 0 2.000 1.780 2.000 - - 0 0 - 1.134 1.010 1.134 - - 0 - 0.00%
2017-01-16 0 2.000 1.800 2.000 - - 0 0 - 1.134 1.021 1.134 - - 0 - 0.00%
2017-01-13 0 2.000 1.950 2.000 - - 0 0 - 1.134 1.106 1.134 - - 0 - 0.00%
2017-01-12 0 2.000 1.950 2.000 2.000 2.000 20,000 40,000 2.0000 1.134 1.106 1.134 1.134 1.134 35,264 1.1343 0.00%
2017-01-11 0 2.000 1.950 2.050 1.950 2.000 36,000 71,460 1.9850 1.134 1.106 1.163 1.106 1.134 63,474 1.1258 2.56%
2017-01-10 0 1.950 1.950 2.000 1.950 1.950 20,000 39,000 1.9500 1.106 1.106 1.134 1.106 1.106 35,264 1.1060 2.63%
2017-01-09 0 1.900 1.900 2.000 1.900 1.900 22,000 41,800 1.9000 1.078 1.078 1.134 1.078 1.078 38,790 1.0776 -2.56%
2017-01-06 0 1.950 1.950 2.080 1.950 1.950 10,000 19,500 1.9500 1.106 1.106 1.180 1.106 1.106 17,632 1.1060 -2.50%
2017-01-05 0 2.000 1.950 2.200 2.000 2.000 200,000 400,000 2.0000 1.134 1.106 1.248 1.134 1.134 352,635 1.1343 0.00%
2017-01-04 0 2.000 2.000 2.150 - - 0 0 - 1.134 1.134 1.219 - - 0 - 0.00%
2017-01-03 0 2.000 2.000 2.200 2.000 2.000 200,000 400,000 2.0000 1.134 1.134 1.248 1.134 1.134 352,635 1.1343 2.56%
2016-12-30 0 1.950 1.950 2.050 1.950 1.960 50,000 97,520 1.9504 1.106 1.106 1.163 1.106 1.112 88,159 1.1062 0.00%
2016-12-29 0 1.950 1.950 1.970 1.950 1.950 80,000 156,000 1.9500 1.106 1.106 1.117 1.106 1.106 141,054 1.1060 -4.41%
2016-12-28 0 2.040 2.040 2.050 2.040 2.040 54,000 110,160 2.0400 1.157 1.157 1.163 1.157 1.157 95,211 1.1570 2.00%
2016-12-23 0 2.000 2.000 2.040 - - 0 0 - 1.134 1.134 1.157 - - 0 - 2.04%
2016-12-22 0 1.960 1.950 2.100 - - 0 0 - 1.112 1.106 1.191 - - 0 - 0.00%
2016-12-21 0 1.960 1.960 2.100 - - 0 0 - 1.112 1.112 1.191 - - 0 - 0.51%
2016-12-20 0 1.950 1.940 2.050 1.950 1.950 6,000 11,700 1.9500 1.106 1.100 1.163 1.106 1.106 10,579 1.1060 -1.02%
2016-12-19 0 1.970 1.940 2.050 - - 0 0 - 1.117 1.100 1.163 - - 0 - 0.00%
2016-12-16 0 1.970 1.970 2.000 1.960 1.970 18,000 35,380 1.9656 1.117 1.117 1.134 1.112 1.117 31,737 1.1148 -1.50%
2016-12-15 0 2.000 1.970 2.000 2.000 2.010 110,000 220,100 2.0009 1.134 1.117 1.134 1.134 1.140 193,949 1.1348 0.00%
2016-12-14 0 2.000 1.960 2.000 - - 0 0 - 1.134 1.112 1.134 - - 0 - 0.00%
2016-12-13 0 2.000 1.960 2.000 2.000 2.000 158,400 316,772 1.9998 1.134 1.112 1.134 1.134 1.134 279,287 1.1342 0.00%
2016-12-12 0 2.000 2.000 2.010 2.000 2.000 80,000 160,000 2.0000 1.134 1.134 1.140 1.134 1.134 141,054 1.1343 -0.50%
2016-12-09 0 2.010 2.000 2.170 - - 0 0 - 1.140 1.134 1.231 - - 0 - 0.00%
2016-12-08 0 2.010 2.000 2.020 2.010 2.070 306,400 626,412 2.0444 1.140 1.134 1.146 1.140 1.174 540,237 1.1595 -1.95%
2016-12-07 0 2.050 2.050 2.080 - - 0 0 - 1.163 1.163 1.180 - - 0 - 0.00%
2016-12-06 0 2.050 2.050 2.080 2.050 2.050 76,000 155,800 2.0500 1.163 1.163 1.180 1.163 1.163 134,001 1.1627 -0.97%
2016-12-05 0 2.070 2.070 2.100 2.050 2.060 44,800 91,964 2.0528 1.174 1.174 1.191 1.163 1.168 78,990 1.1642 -3.27%
2016-12-02 0 2.140 2.070 2.140 2.140 2.150 12,000 25,740 2.1450 1.214 1.174 1.214 1.214 1.219 21,158 1.2166 -1.38%
2016-12-01 0 2.170 2.070 2.170 2.150 2.180 122,000 262,140 2.1487 1.231 1.174 1.231 1.219 1.236 215,107 1.2186 5.85%
2016-11-30 0 2.050 2.060 2.180 2.050 2.060 70,000 143,700 2.0529 1.163 1.168 1.236 1.163 1.168 123,422 1.1643 0.00%
2016-11-29 0 2.050 2.000 2.140 2.000 2.000 2,000 4,000 2.0000 1.163 1.134 1.214 1.134 1.134 3,526 1.1343 1.99%
2016-11-28 0 2.010 2.010 2.110 2.000 2.130 222,000 455,280 2.0508 1.140 1.140 1.197 1.134 1.208 391,425 1.1631 0.50%
2016-11-25 0 2.000 2.000 2.130 - - 0 0 - 1.134 1.134 1.208 - - 0 - 0.00%
2016-11-24 0 2.000 2.000 2.130 2.000 2.000 10,000 20,000 2.0000 1.134 1.134 1.208 1.134 1.134 17,632 1.1343 0.00%
2016-11-23 0 2.000 2.000 2.130 2.000 2.000 30,000 60,000 2.0000 1.134 1.134 1.208 1.134 1.134 52,895 1.1343 -2.44%
2016-11-22 0 2.050 2.000 2.120 2.000 2.050 98,000 197,600 2.0163 1.163 1.134 1.202 1.134 1.163 172,791 1.1436 0.00%
2016-11-21 0 2.050 2.000 2.050 2.100 2.100 8,000 16,800 2.1000 1.163 1.134 1.163 1.191 1.191 14,105 1.1910 1.49%
2016-11-18 0 2.020 2.020 2.080 2.010 2.020 100,000 201,500 2.0150 1.146 1.146 1.180 1.140 1.146 176,318 1.1428 1.00%
2016-11-17 0 2.000 2.000 2.010 1.920 2.010 390,000 780,200 2.0005 1.134 1.134 1.140 1.089 1.140 687,638 1.1346 0.50%
2016-11-16 0 1.990 1.910 1.990 1.990 2.010 318,000 635,700 1.9991 1.129 1.083 1.129 1.129 1.140 560,690 1.1338 -0.50%
2016-11-15 0 2.000 1.910 2.150 2.000 2.000 20,000 40,000 2.0000 1.134 1.083 1.219 1.134 1.134 35,264 1.1343 2.56%
2016-11-14 0 1.950 1.900 2.180 - - 0 0 - 1.106 1.078 1.236 - - 0 - 0.00%
2016-11-11 0 1.950 1.920 2.040 1.950 2.060 74,000 148,220 2.0030 1.106 1.089 1.157 1.106 1.168 130,475 1.1360 2.63%
2016-11-10 0 1.900 1.860 2.050 - - 0 0 - 1.078 1.055 1.163 - - 0 - 0.00%
2016-11-09 0 1.900 1.850 2.050 1.900 1.900 20,000 38,000 1.9000 1.078 1.049 1.163 1.078 1.078 35,264 1.0776 -2.56%
2016-11-08 0 1.950 1.850 2.100 - - 0 0 - 1.106 1.049 1.191 - - 0 - 0.00%
2016-11-07 0 1.950 1.860 2.100 - - 0 0 - 1.106 1.055 1.191 - - 0 - 0.00%
2016-11-04 0 1.950 1.860 2.050 - - 0 0 - 1.106 1.055 1.163 - - 0 - 0.00%
2016-11-03 0 1.950 1.860 1.980 1.900 1.950 40,000 76,700 1.9175 1.106 1.055 1.123 1.078 1.106 70,527 1.0875 2.63%
2016-11-02 0 1.900 1.850 1.900 1.900 1.900 10,000 19,000 1.9000 1.078 1.049 1.078 1.078 1.078 17,632 1.0776 2.70%
2016-11-01 0 1.850 1.850 1.900 1.850 1.850 70,000 129,500 1.8500 1.049 1.049 1.078 1.049 1.049 123,422 1.0492 2.21%
2016-10-31 0 1.810 1.810 1.950 1.800 1.810 32,000 57,620 1.8006 1.027 1.027 1.106 1.021 1.027 56,422 1.0212 -0.55%
2016-10-28 0 1.820 1.820 1.880 - - 0 0 - 1.032 1.032 1.066 - - 0 - 0.55%
2016-10-27 0 1.810 1.810 1.900 1.800 1.850 100,000 180,500 1.8050 1.027 1.027 1.078 1.021 1.049 176,318 1.0237 -4.74%
2016-10-26 0 1.900 1.900 1.920 1.900 1.950 854,000 1,625,100 1.9029 1.078 1.078 1.089 1.078 1.106 1,505,752 1.0793 2.70%
2016-10-25 0 1.850 1.810 1.850 1.700 1.850 236,000 433,800 1.8381 1.049 1.027 1.049 0.964 1.049 416,109 1.0425 5.71%
2016-10-24 0 1.750 1.750 1.850 1.750 1.750 24,000 42,000 1.7500 0.993 0.993 1.049 0.993 0.993 42,316 0.9925 -2.78%
2016-10-20 0 1.800 1.460 2.000 - - 0 0 - 1.021 0.828 1.134 - - 0 - 0.00%
2016-10-19 0 1.800 1.630 2.000 - - 0 0 - 1.021 0.924 1.134 - - 0 - 0.00%
2016-10-18 0 1.800 1.560 2.000 - - 0 0 - 1.021 0.885 1.134 - - 0 - 0.00%
2016-10-17 0 1.800 1.710 1.990 1.800 1.800 50,000 90,000 1.8000 1.021 0.970 1.129 1.021 1.021 88,159 1.0209 0.00%
2016-10-14 0 1.800 1.800 1.990 1.800 1.800 142,000 255,600 1.8000 1.021 1.021 1.129 1.021 1.021 250,371 1.0209 0.00%
2016-10-13 0 1.800 1.750 1.800 1.800 1.800 150,000 270,000 1.8000 1.021 0.993 1.021 1.021 1.021 264,476 1.0209 0.00%
2016-10-12 0 1.800 1.740 1.800 1.800 1.850 204,000 369,840 1.8129 1.021 0.987 1.021 1.021 1.049 359,688 1.0282 0.00%
2016-10-11 0 1.800 1.700 1.800 1.680 1.800 290,000 493,040 1.7001 1.021 0.964 1.021 0.953 1.021 511,321 0.9642 1.12%
2016-10-07 0 1.780 1.580 1.800 - - 0 0 - 1.010 0.896 1.021 - - 0 - 0.00%
2016-10-06 0 1.780 1.700 1.800 - - 0 0 - 1.010 0.964 1.021 - - 0 - 0.00%
2016-10-05 0 1.780 1.580 1.800 - - 0 0 - 1.010 0.896 1.021 - - 0 - 0.00%
2016-10-04 0 1.780 1.580 1.800 - - 0 0 - 1.010 0.896 1.021 - - 0 - 0.00%
2016-10-03 0 1.780 1.650 1.800 - - 0 0 - 1.010 0.936 1.021 - - 0 - 0.00%
2016-09-30 0 1.780 1.580 1.780 - - 0 0 - 1.010 0.896 1.010 - - 0 - 0.00%
2016-09-29 0 1.780 1.580 1.780 - - 0 0 - 1.010 0.896 1.010 - - 0 - 0.00%
2016-09-28 0 1.780 1.700 1.780 - - 0 0 - 1.010 0.964 1.010 - - 0 - 0.00%
2016-09-27 0 1.780 1.580 1.780 - - 1,200 1,848 1.5400 1.010 0.896 1.010 - - 2,116 0.8734 0.00%
2016-09-26 0 1.780 1.700 1.780 - - 0 0 - 1.010 0.964 1.010 - - 0 - -0.56%
2016-09-23 0 1.790 1.630 1.790 - - 0 0 - 1.015 0.924 1.015 - - 0 - 0.00%
2016-09-22 0 1.790 1.630 1.800 - - 0 0 - 1.015 0.924 1.021 - - 0 - 0.00%
2016-09-21 0 1.790 1.620 1.790 - - 0 0 - 1.015 0.919 1.015 - - 0 - 0.00%
2016-09-20 0 1.790 1.590 1.800 1.790 1.790 10,000 17,900 1.7900 1.015 0.902 1.021 1.015 1.015 17,632 1.0152 0.00%
2016-09-19 0 1.790 1.660 1.990 - - 0 0 - 1.015 0.941 1.129 - - 0 - 0.00%
2016-09-15 0 1.790 1.790 1.800 1.760 1.790 28,000 49,600 1.7714 1.015 1.015 1.021 0.998 1.015 49,369 1.0047 0.00%
2016-09-14 0 1.790 1.660 1.790 - - 0 0 - 1.015 0.941 1.015 - - 0 - -0.56%
2016-09-13 0 1.800 1.720 1.970 - - 0 0 - 1.021 0.976 1.117 - - 0 - 0.00%
2016-09-12 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 1.021 1.021 1.044 1.021 1.021 35,264 1.0209 -2.70%
2016-09-09 0 1.850 1.820 1.850 - - 0 0 - 1.049 1.032 1.049 - - 0 - 0.00%
2016-09-08 0 1.850 1.800 1.990 - - 0 0 - 1.049 1.021 1.129 - - 0 - 0.00%
2016-09-07 0 1.850 1.810 1.990 - - 0 0 - 1.049 1.027 1.129 - - 0 - 0.00%
2016-09-06 0 1.850 1.800 1.990 1.850 1.850 2,000 3,700 1.8500 1.049 1.021 1.129 1.049 1.049 3,526 1.0492 0.00%
2016-09-05 0 1.850 1.800 1.980 - - 0 0 - 1.049 1.021 1.123 - - 0 - 0.00%
2016-09-02 0 1.850 1.800 1.990 - - 0 0 - 1.049 1.021 1.129 - - 0 - 0.00%
2016-09-01 0 1.850 1.820 1.980 - - 0 0 - 1.049 1.032 1.123 - - 0 - 0.00%
2016-08-31 0 1.850 1.850 1.950 - - 0 0 - 1.049 1.049 1.106 - - 0 - 2.21%
2016-08-30 0 1.810 1.800 1.950 - - 0 0 - 1.027 1.021 1.106 - - 0 - 0.00%
2016-08-29 0 1.810 1.800 1.950 - - 0 0 - 1.027 1.021 1.106 - - 0 - 0.00%
2016-08-26 0 1.810 1.800 1.950 1.810 1.810 4,000 7,240 1.8100 1.027 1.021 1.106 1.027 1.027 7,053 1.0266 -2.16%
2016-08-25 0 1.850 1.800 2.050 - - 0 0 - 1.049 1.021 1.163 - - 0 - 0.00%
2016-08-24 0 1.850 1.800 1.850 - - 0 0 - 1.049 1.021 1.049 - - 0 - 0.00%
2016-08-23 0 1.850 1.800 1.850 - - 0 0 - 1.049 1.021 1.049 - - 0 - 0.00%
2016-08-22 0 1.850 1.800 1.850 - - 0 0 - 1.049 1.021 1.049 - - 0 - 0.00%
2016-08-19 0 1.850 1.770 1.950 - - 0 0 - 1.049 1.004 1.106 - - 0 - 0.00%
2016-08-18 0 1.850 1.850 1.950 1.800 1.800 32,000 57,600 1.8000 1.049 1.049 1.106 1.021 1.021 56,422 1.0209 -2.12%
2016-08-17 0 1.890 1.800 2.000 - - 0 0 - 1.072 1.021 1.134 - - 0 - 0.00%
2016-08-16 0 1.890 1.800 1.890 - - 0 0 - 1.072 1.021 1.072 - - 0 - -0.53%
2016-08-15 0 1.900 1.800 2.000 - - 0 0 - 1.078 1.021 1.134 - - 0 - 0.00%
2016-08-12 0 1.900 1.800 2.050 - - 0 0 - 1.078 1.021 1.163 - - 0 - 0.00%
2016-08-11 0 1.900 1.800 2.000 1.900 1.900 10,000 19,000 1.9000 1.078 1.021 1.134 1.078 1.078 17,632 1.0776 0.00%
2016-08-10 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 1.078 1.055 1.078 1.078 1.078 88,159 1.0776 0.00%
2016-08-09 0 1.900 1.780 1.900 - - 0 0 - 1.078 1.010 1.078 - - 0 - -1.55%
2016-08-08 0 1.930 1.900 1.930 1.930 1.950 20,000 38,680 1.9340 1.095 1.078 1.095 1.095 1.106 35,264 1.0969 -1.03%
2016-08-05 0 1.950 1.850 1.950 1.960 1.960 10,000 19,600 1.9600 1.106 1.049 1.106 1.112 1.112 17,632 1.1116 -0.51%
2016-08-04 0 1.960 1.810 1.960 1.890 2.080 42,000 83,080 1.9781 1.112 1.027 1.112 1.072 1.180 74,053 1.1219 12.64%
2016-08-03 0 1.740 1.740 1.800 - - 0 0 - 0.987 0.987 1.021 - - 0 - 1.16%
2016-08-01 0 1.720 1.720 1.800 1.700 1.700 356,000 616,400 1.7315 0.976 0.976 1.021 0.964 0.964 627,690 0.9820 -9.47%
2016-07-29 0 1.900 1.800 1.960 - - 0 0 - 1.078 1.021 1.112 - - 0 - 0.00%
2016-07-28 0 1.900 1.800 1.970 - - 0 0 - 1.078 1.021 1.117 - - 0 - 0.00%
2016-07-27 0 1.900 1.900 1.970 - - 0 0 - 1.078 1.078 1.117 - - 0 - 1.06%
2016-07-26 0 1.880 1.800 1.970 - - 0 0 - 1.066 1.021 1.117 - - 0 - 0.00%
2016-07-25 0 1.880 1.800 1.970 - - 0 0 - 1.066 1.021 1.117 - - 0 - 0.00%
2016-07-22 0 1.880 1.880 1.950 - - 0 0 - 1.066 1.066 1.106 - - 0 - 1.62%
2016-07-21 0 1.850 1.800 1.970 - - 0 0 - 1.049 1.021 1.117 - - 0 - 0.00%
2016-07-20 0 1.850 1.800 1.930 - - 0 0 - 1.049 1.021 1.095 - - 0 - 0.00%
2016-07-19 0 1.850 1.850 1.940 1.800 1.800 30,000 54,000 1.8000 1.049 1.049 1.100 1.021 1.021 52,895 1.0209 -2.63%
2016-07-18 0 1.900 1.830 1.900 - - 0 0 - 1.078 1.038 1.078 - - 0 - -2.56%
2016-07-15 0 1.950 1.850 1.950 - - 0 0 - 1.106 1.049 1.106 - - 0 - -2.50%
2016-07-14 0 2.000 1.850 2.000 - - 0 0 - 1.134 1.049 1.134 - - 0 - 0.00%
2016-07-13 0 2.000 1.950 2.000 - - 0 0 - 1.134 1.106 1.134 - - 0 - 0.00%
2016-07-12 0 2.000 1.950 2.050 - - 0 0 - 1.134 1.106 1.163 - - 0 - 0.00%
2016-07-11 0 2.000 1.950 2.050 1.830 2.000 54,000 104,900 1.9426 1.134 1.106 1.163 1.038 1.134 95,211 1.1018 5.26%
2016-07-08 0 1.900 1.840 1.900 - - 0 0 - 1.078 1.044 1.078 - - 0 - 0.00%
2016-07-07 0 1.900 1.830 1.900 - - 0 0 - 1.078 1.038 1.078 - - 0 - 0.00%
2016-07-06 0 1.900 1.900 1.950 1.800 1.900 38,000 70,120 1.8453 1.078 1.078 1.106 1.021 1.078 67,001 1.0466 0.00%
2016-07-05 0 1.900 1.810 1.960 - - 0 0 - 1.078 1.027 1.112 - - 0 - 0.00%
2016-07-04 0 1.900 1.840 1.900 - - 0 0 - 1.078 1.044 1.078 - - 0 - -5.00%
2016-06-30 0 2.000 1.820 2.000 1.950 2.000 8,000 15,800 1.9750 1.134 1.032 1.134 1.106 1.134 14,105 1.1201 5.26%
2016-06-29 0 1.900 1.880 1.990 - - 0 0 - 1.078 1.066 1.129 - - 0 - 0.00%
2016-06-28 0 1.900 1.900 1.980 1.800 1.930 42,000 80,400 1.9143 1.078 1.078 1.123 1.021 1.095 74,053 1.0857 -7.32%
2016-06-27 0 2.050 1.910 2.050 2.000 2.430 130,000 271,660 2.0897 1.163 1.083 1.163 1.134 1.378 229,213 1.1852 3.72%
2016-06-24 0 4.000 3.360 4.000 - - 0 0 - 1.121 0.942 1.121 - - 0 - 0.00%
2016-06-23 0 4.000 3.800 4.000 - - 0 0 - 1.121 1.065 1.121 - - 0 - 0.00%
2016-06-22 0 4.000 3.800 4.020 4.000 4.000 2,000 8,000 4.0000 1.121 1.065 1.127 1.121 1.121 7,137 1.1210 0.00%
2016-06-21 0 4.000 3.800 4.050 - - 0 0 - 1.121 1.065 1.135 - - 0 - 0.00%
2016-06-20 0 4.000 3.820 4.050 - - 0 0 - 1.121 1.071 1.135 - - 0 - 0.00%
2016-06-17 0 4.000 3.810 4.130 - - 0 0 - 1.121 1.068 1.157 - - 0 - 0.00%
2016-06-16 0 4.000 3.800 4.000 - - 0 0 - 1.121 1.065 1.121 - - 0 - 0.00%
2016-06-15 0 4.000 3.920 4.050 4.000 4.010 32,000 128,020 4.0006 1.121 1.099 1.135 1.121 1.124 114,185 1.1212 2.56%
2016-06-14 0 3.900 3.360 4.200 - - 0 0 - 1.093 0.942 1.177 - - 0 - 0.00%
2016-06-13 0 3.900 3.360 4.200 - - 0 0 - 1.093 0.942 1.177 - - 0 - 0.00%
2016-06-10 0 3.900 3.800 4.200 - - 0 0 - 1.093 1.065 1.177 - - 0 - 0.00%
2016-06-08 0 3.900 3.700 4.200 - - 0 0 - 1.093 1.037 1.177 - - 0 - 0.00%
2016-06-07 0 3.900 3.700 3.900 - - 0 0 - 1.093 1.037 1.093 - - 0 - 0.00%
2016-06-06 0 3.900 3.750 3.900 3.900 3.910 4,000 15,620 3.9050 1.093 1.051 1.093 1.093 1.096 14,273 1.0944 1.30%
2016-06-03 0 3.850 3.800 4.050 - - 0 0 - 1.079 1.065 1.135 - - 0 - 0.00%
2016-06-02 0 3.850 3.850 4.100 3.820 4.100 12,000 48,640 4.0533 1.079 1.079 1.149 1.071 1.149 42,819 1.1359 -7.23%
2016-06-01 0 4.150 3.750 4.150 4.150 4.210 108,000 451,180 4.1776 1.163 1.051 1.163 1.163 1.180 385,374 1.1708 -3.49%
2016-05-31 0 4.300 4.100 4.300 4.050 4.300 862,000 3,576,240 4.1488 1.205 1.149 1.205 1.135 1.205 3,075,856 1.1627 4.88%
2016-05-30 0 4.100 4.090 4.170 4.100 4.200 174,000 725,640 4.1703 1.149 1.146 1.169 1.149 1.177 620,880 1.1687 0.00%
2016-05-27 0 4.100 4.050 4.100 3.750 4.100 48,000 189,800 3.9542 1.149 1.135 1.149 1.051 1.149 171,277 1.1081 9.33%
2016-05-26 0 3.750 3.700 3.780 3.670 3.750 12,000 44,340 3.6950 1.051 1.037 1.059 1.029 1.051 42,819 1.0355 2.18%
2016-05-25 0 3.670 3.400 3.670 3.600 3.670 54,000 196,540 3.6396 1.029 0.953 1.029 1.009 1.029 192,687 1.0200 1.94%
2016-05-24 0 3.600 3.600 3.700 3.450 3.600 76,000 265,800 3.4974 1.009 1.009 1.037 0.967 1.009 271,189 0.9801 4.35%
2016-05-23 0 3.450 3.450 3.470 3.450 3.460 130,000 448,700 3.4515 0.967 0.967 0.972 0.967 0.970 463,876 0.9673 0.00%
2016-05-20 0 3.450 3.450 3.550 3.450 3.460 30,000 103,560 3.4520 0.967 0.967 0.995 0.967 0.970 107,048 0.9674 2.68%
2016-05-19 0 3.360 3.200 3.380 3.360 3.360 12,000 40,320 3.3600 0.942 0.897 0.947 0.942 0.942 42,819 0.9416 -2.61%
2016-05-18 0 3.450 3.210 3.450 - - 0 0 - 0.967 0.900 0.967 - - 0 - 0.00%
2016-05-17 0 3.450 3.210 3.550 - - 0 0 - 0.967 0.900 0.995 - - 0 - 0.00%
2016-05-16 0 3.450 3.220 3.450 - - 0 0 - 0.967 0.902 0.967 - - 0 - 0.00%
2016-05-13 0 3.450 3.380 3.580 3.350 3.450 56,000 188,600 3.3679 0.967 0.947 1.003 0.939 0.967 199,824 0.9438 -3.63%
2016-05-12 0 3.580 3.350 3.580 - - 0 0 - 1.003 0.939 1.003 - - 0 - -0.56%
2016-05-11 0 3.600 3.500 3.700 - - 0 0 - 1.009 0.981 1.037 - - 0 - 0.00%
2016-05-10 0 3.600 3.400 3.650 - - 0 0 - 1.009 0.953 1.023 - - 0 - 0.00%
2016-05-09 0 3.600 3.500 3.600 3.650 3.700 10,000 36,700 3.6700 1.009 0.981 1.009 1.023 1.037 35,683 1.0285 -1.37%
2016-05-06 0 3.650 3.400 3.700 - - 0 0 - 1.023 0.953 1.037 - - 0 - 0.00%
2016-05-05 0 3.650 3.400 3.700 - - 0 0 - 1.023 0.953 1.037 - - 0 - 0.00%
2016-05-04 0 3.650 3.500 3.650 - - 0 0 - 1.023 0.981 1.023 - - 0 - -1.35%
2016-05-03 0 3.700 3.510 3.700 - - 0 0 - 1.037 0.984 1.037 - - 0 - -1.33%
2016-04-29 0 3.750 3.500 3.750 - - 0 0 - 1.051 0.981 1.051 - - 0 - 0.00%
2016-04-28 0 3.750 3.600 3.790 - - 0 0 - 1.051 1.009 1.062 - - 0 - 0.00%
2016-04-27 0 3.750 3.750 3.790 3.750 3.800 12,000 45,500 3.7917 1.051 1.051 1.062 1.051 1.065 42,819 1.0626 -1.57%
2016-04-26 0 3.810 3.660 3.810 3.810 3.840 12,000 45,920 3.8267 1.068 1.026 1.068 1.068 1.076 42,819 1.0724 0.26%
2016-04-25 0 3.800 3.600 3.820 3.790 3.800 6,000 22,760 3.7933 1.065 1.009 1.071 1.062 1.065 21,410 1.0631 1.33%
2016-04-22 0 3.750 3.610 3.760 - - 0 0 - 1.051 1.012 1.054 - - 0 - 0.00%
2016-04-21 0 3.750 3.600 3.750 - - 0 0 - 1.051 1.009 1.051 - - 0 - 0.00%
2016-04-20 0 3.750 3.650 3.800 3.750 3.750 10,000 37,500 3.7500 1.051 1.023 1.065 1.051 1.051 35,683 1.0509 0.00%
2016-04-19 0 3.750 3.750 3.770 3.750 3.750 12,000 45,000 3.7500 1.051 1.051 1.057 1.051 1.051 42,819 1.0509 0.00%
2016-04-18 0 3.750 3.650 3.760 - - 0 0 - 1.051 1.023 1.054 - - 0 - 0.00%
2016-04-15 0 3.750 3.670 3.750 3.650 3.750 12,000 44,680 3.7233 1.051 1.029 1.051 1.023 1.051 42,819 1.0435 4.46%
2016-04-14 0 3.590 3.590 3.620 3.530 3.600 50,000 179,100 3.5820 1.006 1.006 1.014 0.989 1.009 178,414 1.0038 1.13%
2016-04-13 0 3.550 3.500 3.550 3.550 3.550 10,000 35,500 3.5500 0.995 0.981 0.995 0.995 0.995 35,683 0.9949 1.43%
2016-04-12 0 3.500 3.500 3.540 3.460 3.500 4,000 13,920 3.4800 0.981 0.981 0.992 0.970 0.981 14,273 0.9753 1.16%
2016-04-11 0 3.460 3.460 3.520 3.450 3.460 40,000 138,040 3.4510 0.970 0.970 0.986 0.967 0.970 142,731 0.9671 0.29%
2016-04-08 0 3.450 3.400 3.450 3.440 3.480 74,000 256,820 3.4705 0.967 0.953 0.967 0.964 0.975 264,053 0.9726 -1.43%
2016-04-07 0 3.500 3.470 3.500 3.430 3.510 139,600 483,316 3.4621 0.981 0.972 0.981 0.961 0.984 498,132 0.9703 1.74%
2016-04-06 0 3.440 3.410 3.490 3.380 3.440 306,000 1,049,300 3.4291 0.964 0.956 0.978 0.947 0.964 1,091,893 0.9610 2.69%
2016-04-05 0 3.350 3.300 3.360 3.150 3.350 32,000 103,700 3.2406 0.939 0.925 0.942 0.883 0.939 114,185 0.9082 7.03%
2016-04-01 0 3.130 3.130 3.190 3.120 3.130 40,000 124,900 3.1225 0.877 0.877 0.894 0.874 0.877 142,731 0.8751 -0.32%
2016-03-31 0 3.140 3.060 3.180 3.020 3.180 36,000 112,900 3.1361 0.880 0.858 0.891 0.846 0.891 128,458 0.8789 0.32%
2016-03-30 0 3.130 3.040 3.150 3.040 3.130 154,000 480,280 3.1187 0.877 0.852 0.883 0.852 0.877 549,515 0.8740 -3.69%
2016-03-29 0 3.250 3.110 3.270 - - 0 0 - 0.911 0.872 0.916 - - 0 - 0.00%
2016-03-24 0 3.250 3.140 3.250 - - 0 0 - 0.911 0.880 0.911 - - 0 - 0.00%
2016-03-23 0 3.250 3.250 3.260 3.250 3.310 18,000 59,080 3.2822 0.911 0.911 0.914 0.911 0.928 64,229 0.9198 -1.81%
2016-03-22 0 3.310 3.250 3.310 3.080 3.310 548,000 1,759,160 3.2101 0.928 0.911 0.928 0.863 0.928 1,955,417 0.8996 7.47%
2016-03-21 0 3.080 3.070 3.080 3.000 3.100 118,000 361,300 3.0619 0.863 0.860 0.863 0.841 0.869 421,057 0.8581 3.01%
2016-03-18 0 2.990 2.990 3.000 2.960 3.000 30,000 89,420 2.9807 0.838 0.838 0.841 0.830 0.841 107,048 0.8353 1.01%
2016-03-17 0 2.960 2.960 2.980 2.900 2.960 38,000 111,960 2.9463 0.830 0.830 0.835 0.813 0.830 135,595 0.8257 2.07%
2016-03-16 0 2.900 2.690 2.950 - - 0 0 - 0.813 0.754 0.827 - - 0 - 0.00%
2016-03-15 0 2.900 2.810 2.900 2.890 2.900 20,000 57,980 2.8990 0.813 0.787 0.813 0.810 0.813 71,366 0.8124 3.20%
2016-03-14 0 2.810 2.790 2.890 - - 0 0 - 0.787 0.782 0.810 - - 0 - 0.00%
2016-03-11 0 2.810 2.810 2.890 - - 0 0 - 0.787 0.787 0.810 - - 0 - 0.36%
2016-03-10 0 2.800 2.790 2.910 2.790 2.920 34,000 98,780 2.9053 0.785 0.782 0.816 0.782 0.818 121,321 0.8142 -2.78%
2016-03-09 0 2.880 2.800 2.890 2.880 2.930 54,000 158,020 2.9263 0.807 0.785 0.810 0.807 0.821 192,687 0.8201 2.86%
2016-03-08 0 2.800 2.800 2.890 - - 0 0 - 0.785 0.785 0.810 - - 0 - 0.00%
2016-03-07 0 2.800 2.800 2.870 2.800 2.850 110,000 309,740 2.8158 0.785 0.785 0.804 0.785 0.799 392,511 0.7891 -6.04%
2016-03-04 0 2.980 2.950 3.000 2.980 2.980 50,000 149,000 2.9800 0.835 0.827 0.841 0.835 0.835 178,414 0.8351 0.68%
2016-03-03 0 2.960 2.820 2.960 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2016-03-02 0 2.960 2.820 2.990 - - 0 0 - 0.830 0.790 0.838 - - 0 - 0.00%
2016-03-01 0 2.960 2.960 2.970 2.960 2.970 70,000 207,700 2.9671 0.830 0.830 0.832 0.830 0.832 249,779 0.8315 3.50%
2016-02-29 0 2.860 2.820 2.980 - - 0 0 - 0.802 0.790 0.835 - - 0 - 0.00%
2016-02-26 0 2.860 2.860 3.000 2.850 2.850 2,000 5,700 2.8500 0.802 0.802 0.841 0.799 0.799 7,137 0.7987 -4.35%
2016-02-25 0 2.990 2.990 3.000 2.810 2.990 106,000 315,140 2.9730 0.838 0.838 0.841 0.787 0.838 378,238 0.8332 -0.33%
2016-02-24 0 3.000 2.650 3.000 3.000 3.000 20,000 60,000 3.0000 0.841 0.743 0.841 0.841 0.841 71,366 0.8407 5.26%
2016-02-23 0 2.850 2.830 3.000 - - 0 0 - 0.799 0.793 0.841 - - 0 - 0.00%
2016-02-22 0 2.850 2.830 2.960 - - 0 0 - 0.799 0.793 0.830 - - 0 - 0.00%
2016-02-19 0 2.850 2.830 2.950 - - 0 0 - 0.799 0.793 0.827 - - 0 - 0.00%
2016-02-18 0 2.850 2.830 2.950 - - 0 0 - 0.799 0.793 0.827 - - 0 - 0.00%
2016-02-17 0 2.850 2.830 2.950 - - 0 0 - 0.799 0.793 0.827 - - 0 - 0.00%
2016-02-16 0 2.850 2.850 2.950 2.800 2.800 10,000 28,000 2.8000 0.799 0.799 0.827 0.785 0.785 35,683 0.7847 1.79%
2016-02-15 0 2.800 2.780 3.000 2.800 2.800 4,000 11,200 2.8000 0.785 0.779 0.841 0.785 0.785 14,273 0.7847 -1.41%
2016-02-12 0 2.840 2.390 3.030 - - 0 0 - 0.796 0.670 0.849 - - 0 - 0.00%
2016-02-11 0 2.840 2.390 3.030 - - 0 0 - 0.796 0.670 0.849 - - 0 - 0.00%
2016-02-05 0 2.840 2.810 2.950 - - 0 0 - 0.796 0.787 0.827 - - 0 - 0.00%
2016-02-04 0 2.840 2.810 2.950 - - 0 0 - 0.796 0.787 0.827 - - 0 - 0.00%
2016-02-03 0 2.840 2.810 2.950 - - 0 0 - 0.796 0.787 0.827 - - 0 - 0.00%
2016-02-02 0 2.840 2.810 2.950 - - 0 0 - 0.796 0.787 0.827 - - 0 - 0.00%
2016-02-01 0 2.840 2.810 2.880 2.840 2.850 14,000 39,800 2.8429 0.796 0.787 0.807 0.796 0.799 49,956 0.7967 1.43%
2016-01-29 0 2.800 2.800 2.960 2.800 2.850 4,000 11,300 2.8250 0.785 0.785 0.830 0.785 0.799 14,273 0.7917 -1.75%
2016-01-28 0 2.850 2.650 2.960 - - 0 0 - 0.799 0.743 0.830 - - 0 - 0.00%
2016-01-27 0 2.850 2.420 2.960 - - 0 0 - 0.799 0.678 0.830 - - 0 - 0.00%
2016-01-26 0 2.850 2.420 2.960 - - 0 0 - 0.799 0.678 0.830 - - 0 - 0.00%
2016-01-25 0 2.850 2.750 2.960 - - 0 0 - 0.799 0.771 0.830 - - 0 - 0.00%
2016-01-22 0 2.850 2.420 2.850 - - 0 0 - 0.799 0.678 0.799 - - 0 - 0.00%
2016-01-21 0 2.850 2.660 2.850 - - 0 0 - 0.799 0.745 0.799 - - 0 - 0.00%
2016-01-20 0 2.850 2.660 3.000 - - 0 0 - 0.799 0.745 0.841 - - 0 - 0.00%
2016-01-19 0 2.850 2.850 2.950 2.850 2.850 50,000 143,300 2.8660 0.799 0.799 0.827 0.799 0.799 178,414 0.8032 0.00%
2016-01-18 0 2.850 2.750 2.960 2.850 2.960 40,000 117,200 2.9300 0.799 0.771 0.830 0.799 0.830 142,731 0.8211 -3.72%
2016-01-15 0 2.960 2.660 2.960 - - 0 0 - 0.830 0.745 0.830 - - 0 - 0.00%
2016-01-14 0 2.960 2.690 2.960 - - 0 0 - 0.830 0.754 0.830 - - 0 - 0.00%
2016-01-13 0 2.960 2.960 3.000 2.960 2.960 10,000 29,600 2.9600 0.830 0.830 0.841 0.830 0.830 35,683 0.8295 0.00%
2016-01-12 0 2.960 2.950 2.960 - - 0 0 - 0.830 0.827 0.830 - - 0 - -0.34%
2016-01-11 0 2.970 2.690 2.970 - - 0 0 - 0.832 0.754 0.832 - - 0 - -0.34%
2016-01-08 0 2.980 2.600 2.980 - - 0 0 - 0.835 0.729 0.835 - - 0 - 0.00%
2016-01-07 0 2.980 2.580 2.980 - - 0 0 - 0.835 0.723 0.835 - - 0 - 0.00%
2016-01-06 0 2.980 2.800 2.980 - - 0 0 - 0.835 0.785 0.835 - - 0 - 0.00%
2016-01-05 0 2.980 2.860 2.980 2.980 2.980 64,000 190,720 2.9800 0.835 0.802 0.835 0.835 0.835 228,370 0.8351 0.00%
2016-01-04 0 2.980 2.860 2.980 - - 1,200 3,384 2.8200 0.835 0.802 0.835 - - 4,282 0.7903 0.00%
2015-12-31 0 2.980 2.860 2.980 2.980 2.980 22,000 65,560 2.9800 0.835 0.802 0.835 0.835 0.835 78,502 0.8351 2.41%
2015-12-30 0 2.910 2.860 2.980 - - 0 0 - 0.816 0.802 0.835 - - 0 - 0.00%
2015-12-29 0 2.910 2.850 2.980 - - 0 0 - 0.816 0.799 0.835 - - 0 - 0.00%
2015-12-28 0 2.910 2.910 2.980 2.900 2.980 146,000 433,800 2.9712 0.816 0.816 0.835 0.813 0.835 520,969 0.8327 -2.35%
2015-12-24 0 2.980 2.900 2.980 - - 0 0 - 0.835 0.813 0.835 - - 0 - 0.00%
2015-12-23 0 2.980 2.900 2.980 - - 0 0 - 0.835 0.813 0.835 - - 0 - 0.00%
2015-12-22 0 2.980 2.930 2.980 2.980 3.000 166,000 496,680 2.9920 0.835 0.821 0.835 0.835 0.841 592,334 0.8385 -0.33%
2015-12-21 0 2.990 2.980 2.990 3.000 3.000 100,000 300,000 3.0000 0.838 0.835 0.838 0.841 0.841 356,828 0.8407 0.67%
2015-12-18 0 2.970 2.900 2.970 2.990 3.000 70,000 208,900 2.9843 0.832 0.813 0.832 0.838 0.841 249,779 0.8363 -1.00%
2015-12-17 0 3.000 2.950 3.000 3.000 3.000 10,000 30,000 3.0000 0.841 0.827 0.841 0.841 0.841 35,683 0.8407 0.00%
2015-12-16 0 3.000 2.900 3.080 - - 0 0 - 0.841 0.813 0.863 - - 0 - 0.00%
2015-12-15 0 3.000 2.900 3.000 - - 0 0 - 0.841 0.813 0.841 - - 0 - 0.00%
2015-12-14 0 3.000 2.900 3.000 - - 0 0 - 0.841 0.813 0.841 - - 0 - 0.00%
2015-12-11 0 3.000 2.900 3.000 - - 0 0 - 0.841 0.813 0.841 - - 0 - 0.00%
2015-12-10 0 3.000 2.900 3.000 3.000 3.000 12,000 36,000 3.0000 0.841 0.813 0.841 0.841 0.841 42,819 0.8407 0.00%
2015-12-09 0 3.000 2.900 3.080 - - 0 0 - 0.841 0.813 0.863 - - 0 - 0.00%
2015-12-08 0 3.000 2.900 3.000 - - 0 0 - 0.841 0.813 0.841 - - 0 - 0.00%
2015-12-07 0 3.000 2.920 3.000 - - 0 0 - 0.841 0.818 0.841 - - 0 - 0.00%
2015-12-04 0 3.000 2.910 3.080 - - 0 0 - 0.841 0.816 0.863 - - 0 - 0.00%
2015-12-03 0 3.000 2.980 3.080 3.000 3.000 10,000 30,000 3.0000 0.841 0.835 0.863 0.841 0.841 35,683 0.8407 0.00%
2015-12-02 0 3.000 2.910 3.080 - - 0 0 - 0.841 0.816 0.863 - - 0 - 0.00%
2015-12-01 0 3.000 2.910 3.110 - - 0 0 - 0.841 0.816 0.872 - - 0 - 0.00%
2015-11-30 0 3.000 2.910 3.110 - - 0 0 - 0.841 0.816 0.872 - - 0 - 0.00%
2015-11-27 0 3.000 2.930 3.050 - - 0 0 - 0.841 0.821 0.855 - - 0 - 0.00%
2015-11-26 0 3.000 2.950 3.110 - - 0 0 - 0.841 0.827 0.872 - - 0 - 0.00%
2015-11-25 0 3.000 2.930 3.050 - - 0 0 - 0.841 0.821 0.855 - - 0 - 0.00%
2015-11-24 0 3.000 2.930 3.000 - - 0 0 - 0.841 0.821 0.841 - - 0 - 0.00%
2015-11-23 0 3.000 2.950 3.030 3.000 3.050 100,000 302,500 3.0250 0.841 0.827 0.849 0.841 0.855 356,828 0.8477 2.39%
2015-11-20 0 2.930 2.930 3.000 2.920 2.920 8,000 23,360 2.9200 0.821 0.821 0.841 0.818 0.818 28,546 0.8183 -2.33%
2015-11-19 0 3.000 2.920 3.050 2.990 3.000 12,000 35,980 2.9983 0.841 0.818 0.855 0.838 0.841 42,819 0.8403 0.00%
2015-11-18 0 3.000 2.930 3.100 2.990 3.000 8,000 23,980 2.9975 0.841 0.821 0.869 0.838 0.841 28,546 0.8400 0.33%
2015-11-17 0 2.990 2.990 3.120 2.990 2.990 2,000 5,980 2.9900 0.838 0.838 0.874 0.838 0.838 7,137 0.8379 -0.33%
2015-11-16 0 3.000 3.000 3.100 2.990 2.990 8,000 23,920 2.9900 0.841 0.841 0.869 0.838 0.838 28,546 0.8379 0.00%
2015-11-13 0 3.000 2.920 3.000 - - 0 0 - 0.841 0.818 0.841 - - 0 - -1.64%
2015-11-12 0 3.050 2.960 3.080 3.000 3.050 108,000 325,100 3.0102 0.855 0.830 0.863 0.841 0.855 385,374 0.8436 4.45%
2015-11-11 0 2.920 2.880 3.000 - - 0 0 - 0.818 0.807 0.841 - - 0 - 0.00%
2015-11-10 0 2.920 2.920 3.000 2.900 2.900 2,000 5,800 2.9000 0.818 0.818 0.841 0.813 0.813 7,137 0.8127 -2.67%
2015-11-09 0 3.000 2.900 3.050 - - 0 0 - 0.841 0.813 0.855 - - 0 - 0.00%
2015-11-06 0 3.000 2.910 3.000 - - 0 0 - 0.841 0.816 0.841 - - 0 - 0.00%
2015-11-05 0 3.000 2.900 3.000 3.010 3.010 10,000 30,100 3.0100 0.841 0.813 0.841 0.844 0.844 35,683 0.8435 -3.23%
2015-11-04 0 3.100 2.920 3.100 3.000 3.190 40,000 124,280 3.1070 0.869 0.818 0.869 0.841 0.894 142,731 0.8707 3.33%
2015-11-03 0 3.000 2.820 3.000 3.000 3.000 20,000 60,000 3.0000 0.841 0.790 0.841 0.841 0.841 71,366 0.8407 0.00%
2015-11-02 0 3.000 2.820 3.000 3.000 3.000 20,000 60,000 3.0000 0.841 0.790 0.841 0.841 0.841 71,366 0.8407 0.67%
2015-10-30 0 2.980 2.910 2.980 - - 0 0 - 0.835 0.816 0.835 - - 0 - -0.33%
2015-10-29 0 2.990 2.900 2.990 2.990 2.990 34,000 101,940 2.9982 0.838 0.813 0.838 0.838 0.838 121,321 0.8402 3.10%
2015-10-28 0 2.900 2.850 3.070 2.900 2.900 2,000 5,800 2.9000 0.813 0.799 0.860 0.813 0.813 7,137 0.8127 1.05%
2015-10-27 0 2.870 2.860 3.060 - - 0 0 - 0.804 0.802 0.858 - - 0 - 0.00%
2015-10-26 0 2.870 2.870 3.000 2.810 2.840 24,000 68,660 2.8608 0.804 0.804 0.841 0.787 0.796 85,639 0.8017 -1.71%
2015-10-23 0 2.920 2.910 3.000 - - 0 0 - 0.818 0.816 0.841 - - 0 - 0.00%
2015-10-22 0 2.920 2.910 3.000 - - 4,000 11,680 2.9200 0.818 0.816 0.841 - - 14,273 0.8183 0.00%
2015-10-20 0 2.920 2.900 2.920 - - 0 0 - 0.818 0.813 0.818 - - 0 - 0.00%
2015-10-19 0 2.920 2.910 2.920 2.920 2.960 24,000 70,540 2.9392 0.818 0.816 0.818 0.818 0.830 85,639 0.8237 -1.35%
2015-10-16 0 2.960 2.960 3.080 2.960 2.960 2,000 5,920 2.9600 0.830 0.830 0.863 0.830 0.830 7,137 0.8295 -2.95%
2015-10-15 0 3.050 2.950 3.080 - - 0 0 - 0.855 0.827 0.863 - - 0 - 0.00%
2015-10-14 0 3.050 2.950 3.080 - - 0 0 - 0.855 0.827 0.863 - - 0 - 0.00%
2015-10-13 0 3.050 2.960 3.080 - - 0 0 - 0.855 0.830 0.863 - - 0 - 0.00%
2015-10-12 0 3.050 2.950 3.050 3.050 3.050 4,000 12,200 3.0500 0.855 0.827 0.855 0.855 0.855 14,273 0.8548 0.00%
2015-10-09 0 3.050 2.950 3.050 - - 2,000 6,100 3.0500 0.855 0.827 0.855 - - 7,137 0.8548 0.00%
2015-10-08 0 3.050 3.050 3.080 - - 0 0 - 0.855 0.855 0.863 - - 0 - 1.67%
2015-10-07 0 3.000 2.920 3.020 - - 0 0 - 0.841 0.818 0.846 - - 0 - 0.00%
2015-10-06 0 3.000 2.880 3.080 - - 0 0 - 0.841 0.807 0.863 - - 0 - 0.00%
2015-10-05 0 3.000 2.800 3.080 - - 0 0 - 0.841 0.785 0.863 - - 0 - 0.00%
2015-10-02 0 3.000 2.950 3.000 3.000 3.000 4,000 12,000 3.0000 0.841 0.827 0.841 0.841 0.841 14,273 0.8407 -2.60%
2015-09-30 0 3.080 3.020 3.080 3.080 3.080 163,400 503,202 3.0796 0.863 0.846 0.863 0.863 0.863 583,057 0.8630 2.67%
2015-09-29 0 3.000 2.960 3.060 2.920 3.100 522,600 1,599,878 3.0614 0.841 0.830 0.858 0.818 0.869 1,864,782 0.8579 0.00%
2015-09-25 0 3.000 2.950 3.000 3.000 3.000 32,000 96,000 3.0000 0.841 0.827 0.841 0.841 0.841 114,185 0.8407 0.67%
2015-09-24 0 2.980 2.950 3.000 2.980 3.000 4,000 11,960 2.9900 0.835 0.827 0.841 0.835 0.841 14,273 0.8379 -1.97%
2015-09-23 0 3.040 3.020 3.040 3.000 3.050 70,000 212,280 3.0326 0.852 0.846 0.852 0.841 0.855 249,779 0.8499 2.36%
2015-09-22 0 2.970 2.950 3.000 2.970 2.990 40,000 119,100 2.9775 0.832 0.827 0.841 0.832 0.838 142,731 0.8344 0.34%
2015-09-21 0 2.960 2.960 2.970 2.950 2.960 32,000 94,520 2.9538 0.830 0.830 0.832 0.827 0.830 114,185 0.8278 1.37%
2015-09-18 0 2.920 2.920 2.950 2.920 2.950 74,000 216,240 2.9222 0.818 0.818 0.827 0.818 0.827 264,053 0.8189 -1.02%
2015-09-17 0 2.950 2.950 2.980 2.920 2.960 398,000 1,172,720 2.9465 0.827 0.827 0.835 0.818 0.830 1,420,175 0.8258 0.00%
2015-09-16 0 2.950 2.900 2.960 - - 0 0 - 0.827 0.813 0.830 - - 0 - 0.00%
2015-09-15 0 2.950 2.850 2.950 - - 0 0 - 0.827 0.799 0.827 - - 0 - 0.00%
2015-09-14 0 2.950 2.950 2.960 2.930 2.960 122,000 359,320 2.9452 0.827 0.827 0.830 0.821 0.830 435,330 0.8254 1.72%
2015-09-11 0 2.900 2.850 2.900 2.900 2.900 50,000 145,000 2.9000 0.813 0.799 0.813 0.813 0.813 178,414 0.8127 0.00%
2015-09-10 0 2.900 2.810 2.900 2.900 2.900 20,000 58,000 2.9000 0.813 0.787 0.813 0.813 0.813 71,366 0.8127 2.11%
2015-09-09 0 2.840 2.800 2.930 - - 0 0 - 0.796 0.785 0.821 - - 0 - 0.00%
2015-09-08 0 2.840 2.800 2.850 - - 0 0 - 0.796 0.785 0.799 - - 0 - 0.00%
2015-09-07 0 2.840 2.780 2.840 - - 0 0 - 0.796 0.779 0.796 - - 0 - -0.35%
2015-09-04 0 2.850 2.780 2.880 2.800 2.850 140,000 393,100 2.8079 0.799 0.779 0.807 0.785 0.799 499,559 0.7869 0.71%
2015-09-02 0 2.830 2.820 3.470 2.830 2.850 112,000 317,160 2.8318 0.793 0.790 0.972 0.793 0.799 399,647 0.7936 0.35%
2015-09-01 0 2.820 2.820 2.880 2.820 2.850 64,000 180,600 2.8219 0.790 0.790 0.807 0.790 0.799 228,370 0.7908 -1.05%
2015-08-31 0 2.850 2.800 2.860 2.840 2.850 16,000 45,560 2.8475 0.799 0.785 0.802 0.796 0.799 57,092 0.7980 1.06%
2015-08-28 0 2.820 2.770 2.900 2.800 2.830 14,000 39,420 2.8157 0.790 0.776 0.813 0.785 0.793 49,956 0.7891 0.71%
2015-08-27 0 2.800 2.780 2.900 2.780 2.800 24,000 66,920 2.7883 0.785 0.779 0.813 0.779 0.785 85,639 0.7814 6.06%
2015-08-26 0 2.640 2.640 2.920 2.610 2.800 18,000 49,940 2.7744 0.740 0.740 0.818 0.731 0.785 64,229 0.7775 -4.69%
2015-08-25 0 2.770 2.740 2.960 2.760 2.770 18,000 49,840 2.7689 0.776 0.768 0.830 0.773 0.776 64,229 0.7760 3.75%
2015-08-24 0 2.670 2.670 2.770 2.650 2.670 22,000 58,520 2.6600 0.748 0.748 0.776 0.743 0.748 78,502 0.7455 -8.25%
2015-08-21 0 2.910 - 2.930 2.910 2.930 174,000 507,760 2.9182 0.816 - 0.821 0.816 0.821 620,880 0.8178 -0.68%
2015-08-20 0 2.930 2.940 2.990 2.920 2.950 44,000 128,980 2.9314 0.821 0.824 0.838 0.818 0.827 157,004 0.8215 -0.68%
2015-08-19 0 2.950 2.950 2.970 2.930 3.000 68,000 200,780 2.9526 0.827 0.827 0.832 0.821 0.841 242,643 0.8275 0.00%
2015-08-18 0 2.950 2.950 3.010 2.950 2.950 26,000 76,700 2.9500 0.827 0.827 0.844 0.827 0.827 92,775 0.8267 0.00%
2015-08-17 0 2.950 2.950 2.980 2.950 2.950 16,000 47,200 2.9500 0.827 0.827 0.835 0.827 0.827 57,092 0.8267 0.00%
2015-08-14 0 2.950 2.950 2.970 2.940 2.950 60,000 176,820 2.9470 0.827 0.827 0.832 0.824 0.827 214,097 0.8259 0.00%
2015-08-13 0 2.950 2.950 2.980 2.950 2.950 44,000 129,800 2.9500 0.827 0.827 0.835 0.827 0.827 157,004 0.8267 1.03%
2015-08-12 0 2.920 2.920 2.960 2.900 2.950 234,000 687,760 2.9391 0.818 0.818 0.830 0.813 0.827 834,977 0.8237 -1.02%
2015-08-11 0 2.950 2.950 2.960 2.660 2.950 116,000 332,640 2.8676 0.827 0.827 0.830 0.745 0.827 413,920 0.8036 0.00%
2015-08-10 0 2.950 2.950 2.960 2.930 2.950 26,000 76,460 2.9408 0.827 0.827 0.830 0.821 0.827 92,775 0.8241 1.03%
2015-08-07 0 2.920 2.920 2.960 - - 0 0 - 0.818 0.818 0.830 - - 0 - 0.00%
2015-08-06 0 2.920 2.920 2.960 2.890 2.920 90,000 262,100 2.9122 0.818 0.818 0.830 0.810 0.818 321,145 0.8161 -1.02%
2015-08-05 0 2.950 2.900 2.960 2.900 2.950 36,400 107,148 2.9436 0.827 0.813 0.830 0.813 0.827 129,885 0.8249 2.08%
2015-08-04 0 2.890 2.790 2.890 2.890 2.900 50,000 144,800 2.8960 0.810 0.782 0.810 0.810 0.813 178,414 0.8116 -0.34%
2015-08-03 0 2.900 2.850 2.950 2.780 3.000 262,000 755,200 2.8824 0.813 0.799 0.827 0.779 0.841 934,889 0.8078 0.00%
2015-07-31 0 2.900 2.900 2.940 2.900 2.900 12,000 34,800 2.9000 0.813 0.813 0.824 0.813 0.813 42,819 0.8127 0.35%
2015-07-30 0 2.890 2.900 2.940 2.830 2.900 32,000 91,500 2.8594 0.810 0.813 0.824 0.793 0.813 114,185 0.8013 -0.34%
2015-07-29 0 2.900 2.900 2.950 2.900 2.900 2,000 5,800 2.9000 0.813 0.813 0.827 0.813 0.813 7,137 0.8127 0.00%
2015-07-28 0 2.900 2.900 2.940 2.850 2.950 68,000 197,180 2.8997 0.813 0.813 0.824 0.799 0.827 242,643 0.8126 0.00%
2015-07-27 0 2.900 2.900 2.920 2.810 3.010 690,000 2,033,920 2.9477 0.813 0.813 0.818 0.787 0.844 2,462,112 0.8261 1.05%
2015-07-24 0 2.870 2.870 2.950 - - 0 0 - 0.804 0.804 0.827 - - 0 - 0.00%
2015-07-23 0 2.870 2.870 3.050 2.850 2.850 6,000 17,100 2.8500 0.804 0.804 0.855 0.799 0.799 21,410 0.7987 -1.03%
2015-07-22 0 2.900 2.900 3.040 2.880 2.900 48,000 138,600 2.8875 0.813 0.813 0.852 0.807 0.813 171,277 0.8092 -0.68%
2015-07-21 0 2.920 2.900 2.950 2.850 2.940 62,000 178,620 2.8810 0.818 0.813 0.827 0.799 0.824 221,233 0.8074 2.82%
2015-07-20 0 2.840 2.840 2.950 2.810 2.880 28,000 79,580 2.8421 0.796 0.796 0.827 0.787 0.807 99,912 0.7965 1.43%
2015-07-17 0 2.800 2.800 2.820 2.800 2.810 144,000 403,400 2.8014 0.785 0.785 0.790 0.785 0.787 513,832 0.7851 -2.78%
2015-07-16 0 2.880 2.800 2.880 2.870 2.880 30,000 86,380 2.8793 0.807 0.785 0.807 0.804 0.807 107,048 0.8069 3.97%
2015-07-15 0 2.770 2.770 2.850 2.770 2.810 70,000 194,520 2.7789 0.776 0.776 0.799 0.776 0.787 249,779 0.7788 -1.07%
2015-07-14 0 2.800 2.800 2.880 2.800 2.800 20,000 56,000 2.8000 0.785 0.785 0.807 0.785 0.785 71,366 0.7847 0.00%
2015-07-13 0 2.800 2.800 2.880 2.790 2.790 10,000 27,900 2.7900 0.785 0.785 0.807 0.782 0.782 35,683 0.7819 0.36%
2015-07-10 0 2.790 2.620 2.790 2.620 2.800 82,000 216,920 2.6454 0.782 0.734 0.782 0.734 0.785 292,599 0.7414 9.41%
2015-07-09 0 2.550 2.500 2.600 2.030 2.550 286,000 654,040 2.2869 0.715 0.701 0.729 0.569 0.715 1,020,528 0.6409 34.21%
2015-07-08 0 1.900 1.900 1.980 1.890 2.360 284,000 595,040 2.0952 0.532 0.532 0.555 0.530 0.661 1,013,391 0.5872 -17.39%
2015-07-07 0 2.300 2.260 2.490 2.300 2.610 238,000 589,260 2.4759 0.645 0.633 0.698 0.645 0.731 849,250 0.6939 -2.13%
2015-07-06 0 2.350 2.260 2.480 2.300 2.700 370,000 914,660 2.4721 0.659 0.633 0.695 0.645 0.757 1,320,263 0.6928 -14.55%
2015-07-03 0 2.750 2.700 2.750 2.750 3.080 256,000 738,580 2.8851 0.771 0.757 0.771 0.771 0.863 913,479 0.8085 -8.33%
2015-07-02 0 3.000 2.970 3.020 3.000 3.070 72,000 218,140 3.0297 0.841 0.832 0.846 0.841 0.860 256,916 0.8491 0.00%
2015-06-30 0 3.000 2.960 3.030 2.900 3.040 246,000 730,340 2.9689 0.841 0.830 0.849 0.813 0.852 877,796 0.8320 3.45%
2015-06-29 0 2.900 2.850 2.950 2.800 2.980 276,001 794,802 2.8797 0.813 0.799 0.827 0.785 0.835 984,848 0.8070 -5.84%
2015-06-26 0 3.080 3.080 3.180 2.840 3.080 432,000 1,284,500 2.9734 0.863 0.863 0.891 0.796 0.863 1,541,496 0.8333 3.70%
2015-06-25 0 2.970 2.970 2.980 2.900 2.990 168,000 494,300 2.9423 0.832 0.832 0.835 0.813 0.838 599,471 0.8246 0.00%
2015-06-24 0 2.970 2.920 2.980 2.860 2.970 90,000 259,820 2.8869 0.832 0.818 0.835 0.802 0.832 321,145 0.8090 -1.00%
2015-06-23 0 3.000 2.950 3.000 2.680 3.010 384,000 1,104,720 2.8769 0.841 0.827 0.841 0.751 0.844 1,370,219 0.8062 13.21%
2015-06-22 0 2.650 2.590 2.650 2.500 2.800 320,000 831,460 2.5983 0.743 0.726 0.743 0.701 0.785 1,141,849 0.7282 -7.02%
2015-06-19 0 2.850 2.840 2.920 2.850 3.060 180,000 528,240 2.9347 0.799 0.796 0.818 0.799 0.858 642,290 0.8224 -6.86%
2015-06-18 0 3.060 3.040 3.120 3.000 3.350 477,400 1,520,334 3.1846 0.858 0.852 0.874 0.841 0.939 1,703,496 0.8925 1.32%
2015-06-17 0 3.020 2.950 3.020 2.870 3.020 420,000 1,230,040 2.9287 0.846 0.827 0.846 0.804 0.846 1,498,677 0.8208 5.59%
2015-06-16 0 2.860 2.830 2.860 2.850 2.860 66,000 188,460 2.8555 0.802 0.793 0.802 0.799 0.802 235,506 0.8002 0.35%
2015-06-15 0 2.850 2.850 2.860 2.830 2.860 168,000 478,860 2.8504 0.799 0.799 0.802 0.793 0.802 599,471 0.7988 2.15%
2015-06-12 0 2.790 2.750 2.790 2.790 2.810 40,000 112,060 2.8015 0.782 0.771 0.782 0.782 0.787 142,731 0.7851 1.45%
2015-06-11 0 2.750 2.730 2.800 2.610 2.800 148,000 408,140 2.7577 0.771 0.765 0.785 0.731 0.785 528,105 0.7728 1.85%
2015-06-10 0 2.700 2.630 2.710 2.630 2.720 142,000 383,180 2.6985 0.757 0.737 0.759 0.737 0.762 506,696 0.7562 4.25%
2015-06-09 0 2.590 2.580 2.670 2.550 2.700 150,000 388,500 2.5900 0.726 0.723 0.748 0.715 0.757 535,242 0.7258 -2.26%
2015-06-08 0 2.700 2.600 2.780 2.590 2.790 92,000 241,820 2.6285 0.743 0.715 0.765 0.712 0.767 334,476 0.7230 -3.57%
2015-06-05 0 2.800 2.680 2.800 - - 0 0 - 0.770 0.737 0.770 - - 0 - -0.36%
2015-06-04 0 2.810 2.630 2.810 - - 0 0 - 0.773 0.723 0.773 - - 0 - -1.40%
2015-06-03 0 2.850 2.710 2.850 2.850 2.850 4,000 11,400 2.8500 0.784 0.745 0.784 0.784 0.784 14,542 0.7839 1.79%
2015-06-02 0 2.800 2.750 2.860 2.620 2.870 140,000 387,720 2.7694 0.770 0.756 0.787 0.721 0.789 508,985 0.7618 -1.41%
2015-06-01 0 2.840 2.730 2.870 2.710 2.840 86,000 238,540 2.7737 0.781 0.751 0.789 0.745 0.781 312,662 0.7629 3.27%
2015-05-29 0 2.750 2.750 2.850 2.700 2.730 134,000 364,520 2.7203 0.756 0.756 0.784 0.743 0.751 487,171 0.7482 1.10%
2015-05-28 0 2.720 2.720 2.810 2.720 2.810 86,000 237,660 2.7635 0.748 0.748 0.773 0.748 0.773 312,662 0.7601 -1.09%
2015-05-27 0 2.750 2.680 2.830 2.720 2.890 150,000 420,860 2.8057 0.756 0.737 0.778 0.748 0.795 545,341 0.7717 -2.14%
2015-05-26 0 2.810 2.810 2.820 2.800 2.850 78,000 220,180 2.8228 0.773 0.773 0.776 0.770 0.784 283,577 0.7764 -0.71%
2015-05-22 0 2.830 2.720 2.840 2.720 2.840 82,000 227,440 2.7737 0.778 0.748 0.781 0.748 0.781 298,120 0.7629 -1.39%
2015-05-21 0 2.870 2.740 2.880 2.700 2.870 114,000 316,880 2.7796 0.789 0.754 0.792 0.743 0.789 414,459 0.7646 -0.35%
2015-05-20 0 2.880 2.880 2.920 2.820 2.960 100,000 288,220 2.8822 0.792 0.792 0.803 0.776 0.814 363,560 0.7928 1.05%
2015-05-19 0 2.850 2.760 2.870 2.820 2.850 32,000 90,860 2.8394 0.784 0.759 0.789 0.776 0.784 116,339 0.7810 0.71%
2015-05-18 0 2.830 2.700 2.840 2.630 2.870 126,000 345,680 2.7435 0.778 0.743 0.781 0.723 0.789 458,086 0.7546 -1.74%
2015-05-15 0 2.880 2.800 2.880 2.790 2.900 46,000 129,800 2.8217 0.792 0.770 0.792 0.767 0.798 167,238 0.7761 -1.03%
2015-05-14 0 2.910 2.850 2.920 2.830 2.910 12,000 34,320 2.8600 0.800 0.784 0.803 0.778 0.800 43,627 0.7867 0.34%
2015-05-13 0 2.900 2.800 2.900 2.750 2.970 40,000 118,000 2.9500 0.798 0.770 0.798 0.756 0.817 145,424 0.8114 0.35%
2015-05-12 0 2.890 2.750 2.900 2.800 2.890 22,000 62,180 2.8264 0.795 0.756 0.798 0.770 0.795 79,983 0.7774 -3.02%
2015-05-11 0 2.980 2.850 2.980 2.880 3.000 22,000 64,480 2.9309 0.820 0.784 0.820 0.792 0.825 79,983 0.8062 1.71%
2015-05-08 0 2.930 2.850 2.950 2.700 2.930 174,000 487,660 2.8026 0.806 0.784 0.811 0.743 0.806 632,595 0.7709 8.92%
2015-05-07 0 2.690 2.580 2.700 2.580 2.690 130,000 336,040 2.5849 0.740 0.710 0.743 0.710 0.740 472,629 0.7110 -3.58%
2015-05-06 0 2.790 2.660 2.790 2.370 2.800 122,000 330,560 2.7095 0.767 0.732 0.767 0.652 0.770 443,544 0.7453 -5.74%
2015-05-05 0 2.960 2.900 2.960 2.900 2.960 78,000 230,340 2.9531 0.814 0.798 0.814 0.798 0.814 283,577 0.8123 0.34%
2015-05-04 0 2.950 2.930 2.950 2.870 2.950 32,000 93,960 2.9363 0.811 0.806 0.811 0.789 0.811 116,339 0.8076 -0.34%
2015-04-30 0 2.960 2.910 2.960 2.810 3.010 36,000 105,500 2.9306 0.814 0.800 0.814 0.773 0.828 130,882 0.8061 -1.33%
2015-04-29 0 3.000 2.900 3.000 2.840 3.000 208,000 615,540 2.9593 0.825 0.798 0.825 0.781 0.825 756,206 0.8140 0.33%
2015-04-28 0 2.990 2.910 2.990 2.900 3.080 328,000 985,720 3.0052 0.822 0.800 0.822 0.798 0.847 1,192,478 0.8266 -1.97%
2015-04-27 0 3.050 2.990 3.050 2.990 3.200 131,000 400,320 3.0559 0.839 0.822 0.839 0.822 0.880 476,264 0.8405 -4.69%
2015-04-24 0 3.200 3.050 3.200 3.200 3.200 102,000 326,400 3.2000 0.880 0.839 0.880 0.880 0.880 370,832 0.8802 1.59%
2015-04-23 0 3.150 3.150 3.170 3.100 3.190 202,000 637,440 3.1556 0.866 0.866 0.872 0.853 0.877 734,392 0.8680 1.29%
2015-04-22 0 3.110 2.980 3.110 3.110 3.240 108,000 339,660 3.1450 0.855 0.820 0.855 0.855 0.891 392,645 0.8651 0.00%
2015-04-21 0 3.110 3.100 3.110 3.030 3.150 122,000 379,640 3.1118 0.855 0.853 0.855 0.833 0.866 443,544 0.8559 5.42%
2015-04-20 0 2.950 2.900 2.990 2.860 3.300 396,000 1,225,980 3.0959 0.811 0.798 0.822 0.787 0.908 1,439,699 0.8516 3.15%
2015-04-17 0 2.860 2.810 2.870 2.750 2.870 178,000 503,220 2.8271 0.787 0.773 0.789 0.756 0.789 647,138 0.7776 4.00%
2015-04-16 0 2.750 2.750 2.780 2.700 3.130 874,000 2,437,060 2.7884 0.756 0.756 0.765 0.743 0.861 3,177,518 0.7670 -12.14%
2015-04-15 0 3.130 3.130 3.250 2.800 3.560 1,169,700 3,668,640 3.1364 0.861 0.861 0.894 0.770 0.979 4,252,566 0.8627 9.82%
2015-04-14 0 2.850 2.800 2.850 2.210 2.850 1,349,800 3,468,246 2.5695 0.784 0.770 0.784 0.608 0.784 4,907,339 0.7067 29.55%
2015-04-13 0 2.200 2.200 2.290 1.960 2.290 791,000 1,701,580 2.1512 0.605 0.605 0.630 0.539 0.630 2,875,763 0.5917 12.24%
2015-04-10 0 1.960 1.920 1.960 1.890 1.960 54,000 102,940 1.9063 0.539 0.528 0.539 0.520 0.539 196,323 0.5243 2.08%
2015-04-09 0 1.920 1.920 1.930 1.910 1.980 138,000 268,320 1.9443 0.528 0.528 0.531 0.525 0.545 501,713 0.5348 1.05%
2015-04-08 0 1.900 1.860 1.900 1.900 1.950 80,000 152,300 1.9038 0.523 0.512 0.523 0.523 0.536 290,848 0.5236 -0.52%
2015-04-02 0 1.910 1.880 1.910 1.850 1.950 340,000 652,120 1.9180 0.525 0.517 0.525 0.509 0.536 1,236,105 0.5276 2.69%
2015-04-01 0 1.860 1.860 1.900 1.850 1.860 28,000 51,820 1.8507 0.512 0.512 0.523 0.509 0.512 101,797 0.5091 -3.12%
2015-03-31 0 1.920 1.890 1.920 1.900 1.950 534,000 1,031,480 1.9316 0.528 0.520 0.528 0.523 0.536 1,941,413 0.5313 3.78%
2015-03-30 0 1.850 1.760 1.850 1.740 1.850 588,000 1,060,000 1.8027 0.509 0.484 0.509 0.479 0.509 2,137,735 0.4959 5.11%
2015-03-27 0 1.760 1.720 1.760 1.620 1.760 392,000 669,440 1.7078 0.484 0.473 0.484 0.446 0.484 1,425,157 0.4697 6.67%
2015-03-26 0 1.650 1.650 1.670 1.530 1.650 486,200 789,142 1.6231 0.454 0.454 0.459 0.421 0.454 1,767,631 0.4464 0.00%
2015-03-25 0 1.650 1.620 1.650 1.570 1.660 402,000 647,020 1.6095 0.454 0.446 0.454 0.432 0.457 1,461,513 0.4427 10.00%
2015-03-24 0 1.500 1.500 1.550 1.500 1.500 146,000 219,000 1.5000 0.413 0.413 0.426 0.413 0.413 530,798 0.4126 0.00%
2015-03-23 0 1.500 1.490 1.510 1.500 1.500 80,000 120,000 1.5000 0.413 0.410 0.415 0.413 0.413 290,848 0.4126 0.00%
2015-03-20 0 1.500 1.410 1.500 1.490 1.500 50,000 74,960 1.4992 0.413 0.388 0.413 0.410 0.413 181,780 0.4124 0.00%
2015-03-19 0 1.500 1.500 1.650 1.500 1.500 40,000 60,000 1.5000 0.413 0.413 0.454 0.413 0.413 145,424 0.4126 -0.66%
2015-03-18 0 1.510 1.510 1.590 1.510 1.510 20,000 30,200 1.5100 0.415 0.415 0.437 0.415 0.415 72,712 0.4153 2.03%
2015-03-17 0 1.480 1.480 1.540 1.450 1.480 122,000 179,340 1.4700 0.407 0.407 0.424 0.399 0.407 443,544 0.4043 -0.67%
2015-03-16 0 1.490 1.410 1.590 - - 0 0 - 0.410 0.388 0.437 - - 0 - 0.00%
2015-03-13 0 1.490 1.420 1.590 - - 0 0 - 0.410 0.391 0.437 - - 0 - 0.00%
2015-03-12 0 1.490 1.420 1.590 - - 0 0 - 0.410 0.391 0.437 - - 0 - 0.00%
2015-03-11 0 1.490 1.450 1.600 - - 0 0 - 0.410 0.399 0.440 - - 0 - 0.00%
2015-03-10 0 1.490 1.490 1.600 - - 16,000 24,000 1.5000 0.410 0.410 0.440 - - 58,170 0.4126 0.00%
2015-03-09 0 1.490 1.490 1.500 - - 40,000 60,000 1.5000 0.410 0.410 0.413 - - 145,424 0.4126 0.00%
2015-03-06 0 1.490 1.410 1.500 - - 0 0 - 0.410 0.388 0.413 - - 0 - 0.00%
2015-03-05 0 1.490 1.420 1.500 - - 0 0 - 0.410 0.391 0.413 - - 0 - 0.00%
2015-03-04 0 1.490 1.410 1.500 - - 0 0 - 0.410 0.388 0.413 - - 0 - 0.00%
2015-03-03 0 1.490 1.420 1.500 - - 0 0 - 0.410 0.391 0.413 - - 0 - 0.00%
2015-03-02 0 1.490 1.420 1.490 - - 0 0 - 0.410 0.391 0.410 - - 0 - 0.00%
2015-02-27 0 1.490 1.400 1.490 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2015-02-26 0 1.490 1.400 1.500 1.490 1.490 4,000 5,960 1.4900 0.410 0.385 0.413 0.410 0.410 14,542 0.4098 2.76%
2015-02-25 0 1.450 1.400 1.500 - - 0 0 - 0.399 0.385 0.413 - - 0 - 0.00%
2015-02-24 0 1.450 1.390 1.500 - - 0 0 - 0.399 0.382 0.413 - - 0 - 0.00%
2015-02-23 0 1.450 1.400 1.500 - - 0 0 - 0.399 0.385 0.413 - - 0 - 0.00%
2015-02-18 0 1.450 1.450 1.500 1.330 1.450 56,000 77,780 1.3889 0.399 0.399 0.413 0.366 0.399 203,594 0.3820 0.00%
2015-02-17 0 1.450 1.450 1.500 1.450 1.450 18,000 26,100 1.4500 0.399 0.399 0.413 0.399 0.399 65,441 0.3988 -2.03%
2015-02-16 0 1.480 1.400 1.500 - - 0 0 - 0.407 0.385 0.413 - - 0 - 0.00%
2015-02-13 0 1.480 1.450 1.500 - - 0 0 - 0.407 0.399 0.413 - - 0 - 0.00%
2015-02-12 0 1.480 1.450 1.500 - - 0 0 - 0.407 0.399 0.413 - - 0 - 0.00%
2015-02-11 0 1.480 1.440 1.490 1.430 1.480 18,000 25,940 1.4411 0.407 0.396 0.410 0.393 0.407 65,441 0.3964 -1.33%
2015-02-10 0 1.500 1.450 1.500 1.450 1.500 24,000 35,000 1.4583 0.413 0.399 0.413 0.399 0.413 87,255 0.4011 0.00%
2015-02-09 0 1.500 1.430 1.500 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2015-02-06 0 1.500 1.430 1.500 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2015-02-05 0 1.500 1.420 1.500 - - 0 0 - 0.413 0.391 0.413 - - 0 - -1.32%
2015-02-04 0 1.520 1.440 1.520 1.520 1.520 80,000 121,600 1.5200 0.418 0.396 0.418 0.418 0.418 290,848 0.4181 -0.65%
2015-02-03 0 1.530 1.410 1.530 1.500 1.540 44,000 66,900 1.5205 0.421 0.388 0.421 0.413 0.424 159,967 0.4182 -0.65%
2015-02-02 0 1.540 1.480 1.540 1.540 1.550 20,000 30,860 1.5430 0.424 0.407 0.424 0.424 0.426 72,712 0.4244 2.67%
2015-01-30 0 1.500 1.390 1.500 - - 0 0 - 0.413 0.382 0.413 - - 0 - 0.00%
2015-01-29 0 1.500 1.400 1.590 - - 0 0 - 0.413 0.385 0.437 - - 0 - 0.00%
2015-01-28 0 1.500 1.430 1.500 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2015-01-27 0 1.500 1.430 1.500 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2015-01-26 0 1.500 1.440 1.500 - - 0 0 - 0.413 0.396 0.413 - - 0 - 0.00%
2015-01-23 0 1.500 1.430 1.500 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2015-01-22 0 1.500 1.500 1.540 1.440 1.460 88,000 127,440 1.4482 0.413 0.413 0.424 0.396 0.402 319,933 0.3983 1.35%
2015-01-21 0 1.480 1.480 1.560 1.470 1.580 20,000 29,860 1.4930 0.407 0.407 0.429 0.404 0.435 72,712 0.4107 -1.33%
2015-01-20 0 1.500 1.440 1.500 - - 0 0 - 0.413 0.396 0.413 - - 0 - 0.00%
2015-01-19 0 1.500 1.440 1.550 - - 0 0 - 0.413 0.396 0.426 - - 0 - 0.00%
2015-01-16 0 1.500 1.410 1.500 - - 0 0 - 0.413 0.388 0.413 - - 0 - -3.85%
2015-01-15 0 1.560 1.450 1.570 1.560 1.560 2,000 3,120 1.5600 0.429 0.399 0.432 0.429 0.429 7,271 0.4291 4.00%
2015-01-14 0 1.500 1.480 1.570 1.460 1.570 152,000 224,900 1.4796 0.413 0.407 0.432 0.402 0.432 552,612 0.4070 -5.66%
2015-01-13 0 1.590 1.490 1.590 1.590 1.600 4,000 6,380 1.5950 0.437 0.410 0.437 0.437 0.440 14,542 0.4387 -0.62%
2015-01-12 0 1.600 1.530 1.600 1.600 1.600 24,000 38,400 1.6000 0.440 0.421 0.440 0.440 0.440 87,255 0.4401 0.00%
2015-01-09 0 1.600 1.490 1.600 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2015-01-08 0 1.600 1.530 1.620 1.550 1.600 82,000 127,200 1.5512 0.440 0.421 0.446 0.426 0.440 298,120 0.4267 0.00%
2015-01-07 0 1.600 1.550 1.600 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2015-01-06 0 1.600 1.550 1.600 1.600 1.600 6,000 9,600 1.6000 0.440 0.426 0.440 0.440 0.440 21,814 0.4401 0.63%
2015-01-05 0 1.590 1.590 1.650 - - 0 0 - 0.437 0.437 0.454 - - 0 - 0.00%
2015-01-02 0 1.590 1.550 1.590 1.560 1.590 50,000 78,300 1.5660 0.437 0.426 0.437 0.429 0.437 181,780 0.4307 -3.64%
2014-12-31 0 1.650 1.550 1.650 1.590 1.650 6,000 9,680 1.6133 0.454 0.426 0.454 0.437 0.454 21,814 0.4438 3.12%
2014-12-30 0 1.600 1.550 1.600 1.630 1.630 26,000 42,380 1.6300 0.440 0.426 0.440 0.448 0.448 94,526 0.4483 1.27%
2014-12-29 0 1.580 1.550 1.580 - - 0 0 - 0.435 0.426 0.435 - - 0 - -1.25%
2014-12-24 0 1.600 1.550 1.600 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2014-12-23 0 1.600 1.550 1.600 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2014-12-22 0 1.600 1.550 1.600 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2014-12-19 0 1.600 1.550 1.600 1.550 1.610 104,400 167,028 1.5999 0.440 0.426 0.440 0.426 0.443 379,557 0.4401 0.63%
2014-12-18 0 1.590 1.520 1.590 - - 0 0 - 0.437 0.418 0.437 - - 0 - -0.62%
2014-12-17 0 1.600 1.550 1.600 1.610 1.610 34,000 54,740 1.6100 0.440 0.426 0.440 0.443 0.443 123,611 0.4428 0.00%
2014-12-16 0 1.600 1.580 1.600 1.600 1.610 46,000 74,020 1.6091 0.440 0.435 0.440 0.440 0.443 167,238 0.4426 -0.62%
2014-12-15 0 1.610 1.550 1.620 - - 0 0 - 0.443 0.426 0.446 - - 0 - 0.00%
2014-12-12 0 1.610 1.550 1.620 1.620 1.620 2,000 3,240 1.6200 0.443 0.426 0.446 0.446 0.446 7,271 0.4456 0.00%
2014-12-11 0 1.610 1.610 1.640 1.550 1.570 10,000 15,600 1.5600 0.443 0.443 0.451 0.426 0.432 36,356 0.4291 0.62%
2014-12-10 0 1.600 1.600 1.630 1.500 1.580 116,000 181,000 1.5603 0.440 0.440 0.448 0.413 0.435 421,730 0.4292 1.27%
2014-12-09 0 1.580 1.560 1.590 - - 400 612 1.5300 0.435 0.429 0.437 - - 1,454 0.4208 -2.47%
2014-12-08 0 1.620 1.610 1.620 1.620 1.640 36,000 58,520 1.6256 0.446 0.443 0.446 0.446 0.451 130,882 0.4471 0.00%
2014-12-05 0 1.620 1.580 1.640 1.610 1.620 54,000 87,440 1.6193 0.446 0.435 0.451 0.443 0.446 196,323 0.4454 0.62%
2014-12-04 0 1.610 1.610 1.640 1.580 1.580 8,000 12,600 1.5750 0.443 0.443 0.451 0.435 0.435 29,085 0.4332 0.00%
2014-12-03 0 1.610 1.570 1.640 - - 0 0 - 0.443 0.432 0.451 - - 0 - 0.00%
2014-12-02 0 1.610 1.570 1.620 - - 0 0 - 0.443 0.432 0.446 - - 0 - -0.62%
2014-12-01 0 1.620 1.590 1.640 - - 0 0 - 0.446 0.437 0.451 - - 0 - 0.00%
2014-11-28 0 1.620 1.620 1.660 1.600 1.620 84,000 135,680 1.6152 0.446 0.446 0.457 0.440 0.446 305,391 0.4443 -2.99%
2014-11-27 0 1.670 1.590 1.750 - - 0 0 - 0.459 0.437 0.481 - - 0 - 0.00%
2014-11-26 0 1.670 1.600 1.680 1.590 1.680 108,000 172,940 1.6013 0.459 0.440 0.462 0.437 0.462 392,645 0.4404 2.45%
2014-11-25 0 1.630 1.590 1.710 - - 1,800 2,664 1.4800 0.448 0.437 0.470 - - 6,544 0.4071 0.00%
2014-11-24 0 1.630 1.620 1.690 1.610 1.690 16,000 26,520 1.6575 0.448 0.446 0.465 0.443 0.465 58,170 0.4559 -5.78%
2014-11-21 0 1.730 1.680 1.780 1.700 1.730 8,000 13,720 1.7150 0.476 0.462 0.490 0.468 0.476 29,085 0.4717 4.22%
2014-11-20 0 1.660 1.630 1.700 1.570 1.700 63,200 101,280 1.6025 0.457 0.448 0.468 0.432 0.468 229,770 0.4408 -1.19%
2014-11-19 0 1.680 1.650 1.730 - - 0 0 - 0.462 0.454 0.476 - - 0 - 0.00%
2014-11-18 0 1.680 1.560 1.690 1.550 1.680 126,000 200,180 1.5887 0.462 0.429 0.465 0.426 0.462 458,086 0.4370 0.60%
2014-11-17 0 1.670 1.590 1.680 1.680 1.690 10,000 16,840 1.6840 0.459 0.437 0.462 0.462 0.465 36,356 0.4632 4.37%
2014-11-14 0 1.600 1.550 1.690 - - 0 0 - 0.440 0.426 0.465 - - 0 - 0.00%
2014-11-13 0 1.600 1.560 1.690 1.530 1.600 66,000 102,080 1.5467 0.440 0.429 0.465 0.421 0.440 239,950 0.4254 0.00%
2014-11-12 0 1.600 1.560 1.620 1.550 1.600 56,000 87,300 1.5589 0.440 0.429 0.446 0.426 0.440 203,594 0.4288 1.91%
2014-11-11 0 1.570 1.570 1.650 - - 0 0 - 0.432 0.432 0.454 - - 0 - 0.00%
2014-11-10 0 1.570 1.570 1.650 1.570 1.570 18,000 28,260 1.5700 0.432 0.432 0.454 0.432 0.432 65,441 0.4318 0.64%
2014-11-07 0 1.560 1.550 1.690 1.560 1.560 2,000 3,120 1.5600 0.429 0.426 0.465 0.429 0.429 7,271 0.4291 0.65%
2014-11-06 0 1.550 1.390 1.520 1.520 1.580 78,000 122,060 1.5649 0.426 0.382 0.418 0.418 0.435 283,577 0.4304 -3.13%
2014-11-05 0 1.600 1.550 1.640 1.550 1.600 17,000 26,820 1.5776 0.440 0.426 0.451 0.426 0.440 61,805 0.4339 0.00%
2014-11-04 0 1.600 1.520 1.660 1.600 1.600 8,000 12,800 1.6000 0.440 0.418 0.457 0.440 0.440 29,085 0.4401 3.23%
2014-11-03 0 1.550 1.520 1.600 - - 0 0 - 0.426 0.418 0.440 - - 0 - 0.00%
2014-10-31 0 1.550 1.530 1.600 - - 0 0 - 0.426 0.421 0.440 - - 0 - 0.00%
2014-10-30 0 1.550 1.520 1.680 - - 0 0 - 0.426 0.418 0.462 - - 0 - 0.00%
2014-10-29 0 1.550 1.530 1.560 1.550 1.560 60,000 93,500 1.5583 0.426 0.421 0.429 0.426 0.429 218,136 0.4286 0.00%
2014-10-28 0 1.550 1.530 1.560 1.550 1.590 54,000 84,540 1.5656 0.426 0.421 0.429 0.426 0.437 196,323 0.4306 -0.64%
2014-10-27 0 1.560 1.550 1.610 1.550 1.560 42,000 65,300 1.5548 0.429 0.426 0.443 0.426 0.429 152,695 0.4276 -1.89%
2014-10-24 0 1.590 1.560 1.590 1.550 1.590 354,000 555,000 1.5678 0.437 0.429 0.437 0.426 0.437 1,287,004 0.4312 -0.62%
2014-10-23 0 1.600 1.560 1.620 1.470 1.600 24,000 36,080 1.5033 0.440 0.429 0.446 0.404 0.440 87,255 0.4135 -1.84%
2014-10-22 0 1.630 1.520 1.630 - - 0 0 - 0.448 0.418 0.448 - - 0 - 0.00%
2014-10-21 0 1.630 1.510 1.630 - - 0 0 - 0.448 0.415 0.448 - - 0 - 0.00%
2014-10-20 0 1.630 1.530 1.680 - - 0 0 - 0.448 0.421 0.462 - - 0 - 0.00%
2014-10-17 0 1.630 1.550 1.660 - - 0 0 - 0.448 0.426 0.457 - - 0 - 0.00%
2014-10-16 0 1.630 1.560 1.680 - - 0 0 - 0.448 0.429 0.462 - - 0 - 0.00%
2014-10-15 0 1.630 1.560 1.630 1.550 1.630 54,000 84,220 1.5596 0.448 0.429 0.448 0.426 0.448 196,323 0.4290 1.87%
2014-10-14 0 1.600 1.600 1.660 1.510 1.620 88,000 137,880 1.5668 0.440 0.440 0.457 0.415 0.446 319,933 0.4310 -3.61%
2014-10-13 0 1.660 1.610 1.660 1.580 1.660 32,000 51,340 1.6044 0.457 0.443 0.457 0.435 0.457 116,339 0.4413 -1.19%
2014-10-10 0 1.680 1.590 1.690 1.580 1.680 30,000 48,200 1.6067 0.462 0.437 0.465 0.435 0.462 109,068 0.4419 2.44%
2014-10-09 0 1.640 1.640 1.670 1.590 1.640 628,000 1,005,420 1.6010 0.451 0.451 0.459 0.437 0.451 2,283,160 0.4404 -0.61%
2014-10-08 0 1.650 1.620 1.650 1.650 1.650 20,000 33,000 1.6500 0.454 0.446 0.454 0.454 0.454 72,712 0.4538 0.00%
2014-10-07 0 1.650 1.640 1.700 1.630 1.650 30,000 49,100 1.6367 0.454 0.451 0.468 0.448 0.454 109,068 0.4502 -0.60%
2014-10-06 0 1.660 1.630 1.680 1.620 1.660 36,000 59,020 1.6394 0.457 0.448 0.462 0.446 0.457 130,882 0.4509 -1.19%
2014-10-03 0 1.680 1.600 1.700 1.600 1.680 12,000 19,640 1.6367 0.462 0.440 0.468 0.440 0.462 43,627 0.4502 -0.59%
2014-09-30 0 1.690 1.620 1.700 1.610 1.690 76,000 123,040 1.6189 0.465 0.446 0.468 0.443 0.465 276,306 0.4453 0.00%
2014-09-29 0 1.690 1.670 1.730 1.670 1.770 42,000 72,660 1.7300 0.465 0.459 0.476 0.459 0.487 152,695 0.4758 -7.65%
2014-09-26 0 1.830 1.770 1.830 - - 10,000 18,400 1.8400 0.503 0.487 0.503 - - 36,356 0.5061 0.00%
2014-09-25 0 1.830 1.790 1.830 1.780 1.830 13,800 25,010 1.8123 0.503 0.492 0.503 0.490 0.503 50,171 0.4985 -0.54%
2014-09-24 0 1.840 1.830 1.950 1.800 1.840 180,000 327,720 1.8207 0.506 0.503 0.536 0.495 0.506 654,409 0.5008 1.66%
2014-09-23 0 1.810 1.750 1.810 1.810 1.810 9,000 16,210 1.8011 0.498 0.481 0.498 0.498 0.498 32,720 0.4954 -0.55%
2014-09-22 0 1.820 1.750 1.820 1.750 1.820 66,000 116,800 1.7697 0.501 0.481 0.501 0.481 0.501 239,950 0.4868 -0.55%
2014-09-19 0 1.830 1.790 1.830 1.830 1.830 20,000 36,600 1.8300 0.503 0.492 0.503 0.503 0.503 72,712 0.5034 -1.08%
2014-09-18 0 1.850 1.790 1.850 1.850 1.850 32,000 59,200 1.8500 0.509 0.492 0.509 0.509 0.509 116,339 0.5089 1.65%
2014-09-17 0 1.820 1.780 1.830 1.800 1.850 72,000 132,400 1.8389 0.501 0.490 0.503 0.495 0.509 261,764 0.5058 1.68%
2014-09-16 0 1.790 1.760 1.800 1.770 1.850 62,000 113,740 1.8345 0.492 0.484 0.495 0.487 0.509 225,407 0.5046 3.47%
2014-09-15 0 1.730 1.680 1.740 1.740 1.740 22,000 38,280 1.7400 0.476 0.462 0.479 0.479 0.479 79,983 0.4786 -1.14%
2014-09-12 0 1.750 1.740 1.780 1.740 1.760 44,000 77,520 1.7618 0.481 0.479 0.490 0.479 0.484 159,967 0.4846 -1.69%
2014-09-11 0 1.780 1.750 1.780 1.740 1.800 62,000 108,920 1.7568 0.490 0.481 0.490 0.479 0.495 225,407 0.4832 -1.11%
2014-09-10 0 1.800 1.770 1.800 1.740 1.800 122,000 216,140 1.7716 0.495 0.487 0.495 0.479 0.495 443,544 0.4873 -3.23%
2014-09-08 0 1.860 1.810 1.860 1.850 1.860 106,000 196,480 1.8536 0.512 0.498 0.512 0.509 0.512 385,374 0.5098 0.54%
2014-09-05 0 1.850 1.840 1.880 1.800 1.860 368,000 671,340 1.8243 0.509 0.506 0.517 0.495 0.512 1,337,902 0.5018 2.21%
2014-09-04 0 1.810 1.760 1.810 1.740 1.870 286,000 512,700 1.7927 0.498 0.484 0.498 0.479 0.514 1,039,783 0.4931 2.26%
2014-09-03 0 1.770 1.740 1.770 1.680 2.000 794,000 1,450,660 1.8270 0.487 0.479 0.487 0.462 0.550 2,886,670 0.5025 -10.15%
2014-09-02 0 1.970 1.980 2.000 1.620 1.980 1,182,000 2,159,620 1.8271 0.542 0.545 0.550 0.446 0.545 4,297,284 0.5026 21.60%
2014-09-01 0 1.620 1.580 1.620 1.500 1.620 220,000 345,800 1.5718 0.446 0.435 0.446 0.413 0.446 799,833 0.4323 9.46%
2014-08-29 0 1.480 1.460 1.530 1.450 1.490 116,000 170,040 1.4659 0.407 0.402 0.421 0.399 0.410 421,730 0.4032 2.07%
2014-08-28 0 1.450 1.410 1.450 - - 0 0 - 0.399 0.388 0.399 - - 0 - -0.68%
2014-08-27 0 1.460 1.450 1.460 1.450 1.490 196,000 287,440 1.4665 0.402 0.399 0.402 0.399 0.410 712,578 0.4034 0.69%
2014-08-26 0 1.450 1.390 1.450 - - 0 0 - 0.399 0.382 0.399 - - 0 - 0.00%
2014-08-25 0 1.450 1.400 1.490 - - 0 0 - 0.399 0.385 0.410 - - 0 - 0.00%
2014-08-22 0 1.450 1.450 1.500 1.440 1.470 252,000 366,280 1.4535 0.399 0.399 0.413 0.396 0.404 916,172 0.3998 1.40%
2014-08-21 0 1.430 1.410 1.430 1.430 1.570 136,000 197,980 1.4557 0.393 0.388 0.393 0.393 0.432 494,442 0.4004 5.93%
2014-08-20 0 1.350 1.300 1.390 - - 0 0 - 0.371 0.358 0.382 - - 0 - 0.00%
2014-08-19 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 0.371 0.371 0.380 0.371 0.371 29,085 0.3713 -0.74%
2014-08-18 0 1.360 1.360 1.380 1.350 1.360 64,000 87,020 1.3597 0.374 0.374 0.380 0.371 0.374 232,679 0.3740 0.00%
2014-08-15 0 1.360 1.310 1.360 - - 0 0 - 0.374 0.360 0.374 - - 0 - 0.00%
2014-08-14 0 1.360 1.330 1.380 1.320 1.360 108,000 143,480 1.3285 0.374 0.366 0.380 0.363 0.374 392,645 0.3654 -0.73%
2014-08-13 0 1.370 1.300 1.390 - - 0 0 - 0.377 0.358 0.382 - - 0 - 0.00%
2014-08-12 0 1.370 1.320 1.380 1.370 1.370 8,000 10,960 1.3700 0.377 0.363 0.380 0.377 0.377 29,085 0.3768 0.00%
2014-08-11 0 1.370 1.300 1.370 - - 0 0 - 0.377 0.358 0.377 - - 0 - -0.72%
2014-08-08 0 1.380 1.300 1.390 - - 0 0 - 0.380 0.358 0.382 - - 0 - 0.00%
2014-08-07 0 1.380 1.360 1.380 1.350 1.400 58,000 80,360 1.3855 0.380 0.374 0.380 0.371 0.385 210,865 0.3811 -1.43%
2014-08-06 0 1.400 1.260 1.400 - - 0 0 - 0.385 0.347 0.385 - - 0 - 0.00%
2014-08-05 0 1.400 1.370 1.400 - - 0 0 - 0.385 0.377 0.385 - - 0 - 0.00%
2014-08-04 0 1.400 1.340 1.400 1.400 1.400 10,000 14,000 1.4000 0.385 0.369 0.385 0.385 0.385 36,356 0.3851 2.19%
2014-08-01 0 1.370 1.370 1.450 - - 0 0 - 0.377 0.377 0.399 - - 0 - 0.00%
2014-07-31 0 1.370 1.350 1.450 1.370 1.370 44,000 60,280 1.3700 0.377 0.371 0.399 0.377 0.377 159,967 0.3768 0.00%
2014-07-30 0 1.370 1.340 1.370 1.340 1.370 104,000 140,880 1.3546 0.377 0.369 0.377 0.369 0.377 378,103 0.3726 0.00%
2014-07-29 0 1.370 1.330 1.470 - - 0 0 - 0.377 0.366 0.404 - - 0 - 0.00%
2014-07-28 0 1.370 1.310 1.400 - - 0 0 - 0.377 0.360 0.385 - - 0 - 0.00%
2014-07-25 0 1.370 1.300 1.400 - - 0 0 - 0.377 0.358 0.385 - - 0 - 0.00%
2014-07-24 0 1.370 1.270 1.370 1.300 1.370 78,000 103,700 1.3295 0.377 0.349 0.377 0.358 0.377 283,577 0.3657 5.38%
2014-07-23 0 1.300 1.250 1.300 1.220 1.310 70,000 87,200 1.2457 0.358 0.344 0.358 0.336 0.360 254,492 0.3426 -1.52%
2014-07-22 0 1.320 1.240 1.320 1.320 1.320 102,000 134,640 1.3200 0.363 0.341 0.363 0.363 0.363 370,832 0.3631 -1.49%
2014-07-21 0 1.340 1.230 1.340 1.300 1.340 11,400 14,986 1.3146 0.369 0.338 0.369 0.358 0.369 41,446 0.3616 0.75%
2014-07-18 0 1.330 1.230 1.330 1.330 1.330 24,000 31,920 1.3300 0.366 0.338 0.366 0.366 0.366 87,255 0.3658 2.31%
2014-07-17 0 1.300 1.300 1.340 1.280 1.280 20,000 25,600 1.2800 0.358 0.358 0.369 0.352 0.352 72,712 0.3521 -2.99%
2014-07-16 0 1.340 1.260 1.340 - - 0 0 - 0.369 0.347 0.369 - - 0 - 0.00%
2014-07-15 0 1.340 1.300 1.340 1.320 1.340 6,000 8,000 1.3333 0.369 0.358 0.369 0.363 0.369 21,814 0.3667 7.20%
2014-07-14 0 1.250 1.300 1.390 1.220 1.220 10,000 12,200 1.2200 0.344 0.358 0.382 0.336 0.336 36,356 0.3356 -3.85%
2014-07-11 0 1.300 1.300 1.360 1.300 1.300 12,000 15,600 1.3000 0.358 0.358 0.374 0.358 0.358 43,627 0.3576 -0.76%
2014-07-10 0 1.310 1.300 1.450 1.300 1.310 124,000 161,260 1.3005 0.360 0.358 0.399 0.358 0.360 450,815 0.3577 0.00%
2014-07-09 0 1.310 1.310 1.370 - - 0 0 - 0.360 0.360 0.377 - - 0 - 1.55%
2014-07-08 0 1.290 1.290 1.370 1.290 1.290 12,000 15,480 1.2900 0.355 0.355 0.377 0.355 0.355 43,627 0.3548 0.00%
2014-07-07 0 1.290 1.290 1.360 1.290 1.290 110,000 141,900 1.2900 0.355 0.355 0.374 0.355 0.355 399,916 0.3548 0.00%
2014-07-04 0 1.290 1.290 1.370 1.290 1.290 200,000 258,000 1.2900 0.355 0.355 0.377 0.355 0.355 727,121 0.3548 0.00%
2014-07-03 0 1.290 1.290 1.300 1.290 1.300 130,000 168,740 1.2980 0.355 0.355 0.358 0.355 0.358 472,629 0.3570 -0.77%
2014-07-02 0 1.300 1.240 1.300 - - 0 0 - 0.358 0.341 0.358 - - 0 - 0.00%
2014-06-30 0 1.300 1.290 1.300 1.280 1.300 336,000 433,600 1.2905 0.358 0.355 0.358 0.352 0.358 1,221,563 0.3550 0.00%
2014-06-27 0 1.300 1.240 1.300 1.280 1.300 78,000 100,760 1.2918 0.358 0.341 0.358 0.352 0.358 283,577 0.3553 3.17%
2014-06-26 0 1.260 1.230 1.360 - - 0 0 - 0.347 0.338 0.374 - - 0 - 0.00%
2014-06-25 0 1.260 1.250 1.290 1.200 1.270 108,000 133,380 1.2350 0.347 0.344 0.355 0.330 0.349 392,645 0.3397 0.80%
2014-06-24 0 1.250 1.270 1.280 1.210 1.250 90,000 111,840 1.2427 0.344 0.349 0.352 0.333 0.344 327,204 0.3418 -3.85%
2014-06-23 0 1.300 1.250 1.370 - - 0 0 - 0.358 0.344 0.377 - - 0 - 0.00%
2014-06-20 0 1.300 1.300 1.340 1.300 1.300 50,000 65,000 1.3000 0.358 0.358 0.369 0.358 0.358 181,780 0.3576 -5.11%
2014-06-19 0 1.370 1.300 1.370 - - 0 0 - 0.377 0.358 0.377 - - 0 - -0.72%
2014-06-18 0 1.380 1.370 1.380 1.360 1.390 936,000 1,280,580 1.3681 0.380 0.377 0.380 0.374 0.382 3,402,926 0.3763 1.47%
2014-06-17 0 1.360 1.340 1.360 1.290 1.420 1,928,000 2,595,760 1.3463 0.374 0.369 0.374 0.355 0.391 7,009,445 0.3703 13.33%
2014-06-16 0 1.200 1.110 1.220 - - 0 0 - 0.330 0.305 0.336 - - 0 - 0.00%
2014-06-13 0 1.200 1.150 1.240 - - 0 0 - 0.330 0.316 0.341 - - 0 - 0.00%
2014-06-12 0 1.200 1.200 1.230 1.180 1.180 10,000 11,800 1.1800 0.330 0.330 0.338 0.325 0.325 36,356 0.3246 -4.00%
2014-06-11 0 1.250 1.190 1.290 1.250 1.250 100,000 125,000 1.2500 0.344 0.327 0.355 0.344 0.344 363,560 0.3438 0.00%
2014-06-10 0 1.250 1.200 1.250 - - 0 0 - 0.344 0.330 0.344 - - 0 - 0.00%
2014-06-09 0 1.250 1.140 1.250 - - 0 0 - 0.344 0.314 0.344 - - 0 - 0.00%
2014-06-06 0 1.250 1.160 1.260 1.250 1.250 70,000 87,500 1.2500 0.344 0.319 0.347 0.344 0.344 254,492 0.3438 1.63%
2014-06-05 0 1.230 1.150 1.260 - - 0 0 - 0.338 0.316 0.347 - - 0 - 0.00%
2014-06-04 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 0.338 0.338 0.344 0.338 0.338 218,136 0.3383 -1.60%
2014-06-03 0 1.250 1.220 1.260 1.250 1.250 96,000 120,000 1.2500 0.344 0.336 0.347 0.344 0.344 349,018 0.3438 0.00%
2014-05-30 0 1.250 1.160 1.270 1.200 1.250 384,000 473,480 1.2330 0.344 0.319 0.349 0.330 0.344 1,396,072 0.3392 4.17%
2014-05-29 0 1.200 1.180 1.200 1.180 1.200 80,000 94,440 1.1805 0.330 0.325 0.330 0.325 0.330 290,848 0.3247 0.00%
2014-05-28 0 1.200 1.160 1.200 1.150 1.200 52,000 59,900 1.1519 0.330 0.319 0.330 0.316 0.330 189,051 0.3168 1.69%
2014-05-27 0 1.180 1.150 1.180 1.180 1.180 12,000 14,160 1.1800 0.325 0.316 0.325 0.325 0.325 43,627 0.3246 0.00%
2014-05-26 0 1.180 1.150 1.200 1.120 1.180 214,000 245,880 1.1490 0.325 0.316 0.330 0.308 0.325 778,019 0.3160 2.61%
2014-05-23 0 1.150 1.110 1.190 1.100 1.150 130,000 149,000 1.1462 0.316 0.305 0.327 0.303 0.316 472,629 0.3153 4.55%
2014-05-22 0 1.100 1.100 1.130 1.100 1.150 144,000 162,660 1.1296 0.303 0.303 0.311 0.303 0.316 523,527 0.3107 -3.51%
2014-05-21 0 1.140 1.100 1.150 1.030 1.150 326,000 354,280 1.0867 0.314 0.303 0.316 0.283 0.316 1,185,207 0.2989 11.76%
2014-05-20 0 1.020 1.000 1.040 1.020 1.050 160,000 167,700 1.0481 0.281 0.275 0.286 0.281 0.289 581,697 0.2883 -2.86%
2014-05-19 0 1.050 0.970 1.050 - - 0 0 - 0.289 0.267 0.289 - - 0 - 0.00%
2014-05-16 0 1.050 1.010 1.070 - - 0 0 - 0.289 0.278 0.294 - - 0 - 0.00%
2014-05-15 0 1.050 1.020 1.070 1.000 1.070 96,000 100,960 1.0517 0.289 0.281 0.294 0.275 0.294 349,018 0.2893 -2.78%
2014-05-14 0 1.080 1.010 1.080 0.990 1.150 816,000 869,540 1.0656 0.297 0.278 0.297 0.272 0.316 2,966,653 0.2931 11.34%
2014-05-13 0 0.970 0.960 0.980 - - 0 0 - 0.267 0.264 0.270 - - 0 - 0.00%
2014-05-12 0 0.970 0.970 0.980 0.950 0.960 60,000 57,500 0.9583 0.267 0.267 0.270 0.261 0.264 218,136 0.2636 2.11%
2014-05-09 0 0.950 0.950 0.960 0.930 1.000 150,000 142,620 0.9508 0.261 0.261 0.264 0.256 0.275 545,341 0.2615 3.26%
2014-05-08 0 0.920 0.910 0.960 0.920 0.920 10,000 9,200 0.9200 0.253 0.250 0.264 0.253 0.253 36,356 0.2531 1.10%
2014-05-07 0 0.910 0.900 0.930 - - 0 0 - 0.250 0.248 0.256 - - 0 - 0.00%
2014-05-05 0 0.910 0.910 0.940 0.900 0.900 20,000 18,000 0.9000 0.250 0.250 0.259 0.248 0.248 72,712 0.2476 -2.15%
2014-05-02 0 0.930 0.910 0.950 - - 0 0 - 0.256 0.250 0.261 - - 0 - 0.00%
2014-04-30 0 0.930 0.930 0.950 0.900 0.900 42,000 37,360 0.8895 0.256 0.256 0.261 0.248 0.248 152,695 0.2447 2.20%
2014-04-29 0 0.910 0.910 0.950 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2014-04-28 0 0.910 0.900 0.940 0.900 0.910 170,000 154,440 0.9085 0.250 0.248 0.259 0.248 0.250 618,053 0.2499 -4.21%
2014-04-25 0 0.950 0.920 0.960 0.950 0.950 10,000 9,500 0.9500 0.261 0.253 0.264 0.261 0.261 36,356 0.2613 2.15%
2014-04-24 0 0.930 0.920 0.970 0.930 0.930 4,000 3,720 0.9300 0.256 0.253 0.267 0.256 0.256 14,542 0.2558 1.09%
2014-04-23 0 0.920 0.910 0.970 0.920 0.920 36,000 33,120 0.9200 0.253 0.250 0.267 0.253 0.253 130,882 0.2531 0.00%
2014-04-22 0 0.920 0.910 0.960 0.920 0.930 70,000 64,460 0.9209 0.253 0.250 0.264 0.253 0.256 254,492 0.2533 -2.13%
2014-04-17 0 0.940 0.920 0.960 - - 0 0 - 0.259 0.253 0.264 - - 0 - 0.00%
2014-04-16 0 0.940 0.930 0.980 0.940 0.960 98,000 93,240 0.9514 0.259 0.256 0.270 0.259 0.264 356,289 0.2617 -2.08%
2014-04-15 0 0.960 0.960 0.990 0.950 1.000 106,000 103,220 0.9738 0.264 0.264 0.272 0.261 0.275 385,374 0.2678 -3.03%
2014-04-14 0 0.990 0.990 1.020 0.970 1.080 66,000 67,200 1.0182 0.272 0.272 0.281 0.267 0.297 239,950 0.2801 -5.71%
2014-04-11 0 1.050 1.010 1.050 0.970 1.050 558,000 564,840 1.0123 0.289 0.278 0.289 0.267 0.289 2,028,667 0.2784 5.00%
2014-04-10 0 1.000 0.990 1.010 0.850 1.040 516,000 489,320 0.9483 0.275 0.272 0.278 0.234 0.286 1,875,972 0.2608 -4.76%
2014-04-09 0 1.050 1.010 1.100 1.020 1.120 94,000 99,940 1.0632 0.289 0.278 0.303 0.281 0.308 341,747 0.2924 -3.67%
2014-04-08 0 1.090 1.060 1.110 1.060 1.090 72,000 77,760 1.0800 0.300 0.292 0.305 0.292 0.300 261,764 0.2971 -3.54%
2014-04-07 0 1.130 1.090 1.150 1.050 1.140 76,000 83,340 1.0966 0.311 0.300 0.316 0.289 0.314 276,306 0.3016 0.00%
2014-04-04 0 1.130 1.130 1.140 1.100 1.210 992,000 1,145,520 1.1548 0.311 0.311 0.314 0.303 0.333 3,606,520 0.3176 -8.87%
2014-04-03 0 1.240 1.230 1.250 0.920 1.360 2,938,000 3,522,600 1.1990 0.341 0.338 0.344 0.253 0.374 10,681,406 0.3298 37.78%
2014-04-02 0 0.900 0.900 0.920 - - 0 0 - 0.248 0.248 0.253 - - 0 - 0.00%
2014-04-01 0 0.900 0.900 0.930 0.890 0.900 70,000 62,460 0.8923 0.248 0.248 0.256 0.245 0.248 254,492 0.2454 1.12%
2014-03-31 0 0.890 0.890 0.920 - - 0 0 - 0.245 0.245 0.253 - - 0 - 2.30%
2014-03-28 0 0.870 0.870 0.890 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.00%
2014-03-27 0 0.870 0.850 0.870 0.850 0.880 224,000 195,000 0.8705 0.239 0.234 0.239 0.234 0.242 814,375 0.2394 0.00%
2014-03-26 0 0.870 0.870 0.900 0.800 0.870 506,000 413,480 0.8172 0.239 0.239 0.248 0.220 0.239 1,839,616 0.2248 2.35%
2014-03-25 0 0.850 0.850 0.890 0.850 0.870 114,000 97,900 0.8588 0.234 0.234 0.245 0.234 0.239 414,459 0.2362 -2.30%
2014-03-24 0 0.870 0.870 0.930 - - 0 0 - 0.239 0.239 0.256 - - 0 - 0.00%
2014-03-21 0 0.870 0.870 0.900 0.850 0.850 100,000 85,000 0.8500 0.239 0.239 0.248 0.234 0.234 363,560 0.2338 2.35%
2014-03-20 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.234 0.234 0.242 0.234 0.234 181,780 0.2338 -4.49%
2014-03-19 0 0.890 0.880 0.900 0.870 0.890 120,000 106,600 0.8883 0.245 0.242 0.248 0.239 0.245 436,273 0.2443 -4.30%
2014-03-18 0 0.930 0.910 0.930 0.910 0.950 110,000 102,820 0.9347 0.256 0.250 0.256 0.250 0.261 399,916 0.2571 6.90%
2014-03-17 0 0.870 0.870 0.900 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2014-03-14 0 0.870 0.850 0.880 0.870 0.910 148,000 131,140 0.8861 0.239 0.234 0.242 0.239 0.250 538,069 0.2437 -4.40%
2014-03-13 0 0.910 0.910 0.930 - - 0 0 - 0.250 0.250 0.256 - - 0 - 0.00%
2014-03-12 0 0.910 0.910 0.950 0.910 0.920 24,000 21,880 0.9117 0.250 0.250 0.261 0.250 0.253 87,255 0.2508 -1.09%
2014-03-11 0 0.920 0.910 0.950 - - 0 0 - 0.253 0.250 0.261 - - 0 - 0.00%
2014-03-10 0 0.920 0.910 0.950 - - 0 0 - 0.253 0.250 0.261 - - 0 - 0.00%
2014-03-07 0 0.920 0.910 0.970 - - 0 0 - 0.253 0.250 0.267 - - 0 - 0.00%
2014-03-06 0 0.920 0.910 0.970 - - 0 0 - 0.253 0.250 0.267 - - 0 - 0.00%
2014-03-05 0 0.920 0.900 0.940 - - 0 0 - 0.253 0.248 0.259 - - 0 - 0.00%
2014-03-04 0 0.920 0.880 0.930 0.920 0.920 44,000 40,480 0.9200 0.253 0.242 0.256 0.253 0.253 159,967 0.2531 3.37%
2014-03-03 0 0.890 0.890 0.950 0.890 0.910 80,000 71,660 0.8958 0.245 0.245 0.261 0.245 0.250 290,848 0.2464 -3.26%
2014-02-28 0 0.920 0.910 0.950 0.920 0.920 50,000 46,000 0.9200 0.253 0.250 0.261 0.253 0.253 181,780 0.2531 -2.13%
2014-02-27 0 0.940 0.920 0.940 0.920 0.950 80,000 75,360 0.9420 0.259 0.253 0.259 0.253 0.261 290,848 0.2591 4.44%
2014-02-26 0 0.900 0.890 0.930 0.900 0.930 74,000 67,520 0.9124 0.248 0.245 0.256 0.248 0.256 269,035 0.2510 -2.17%
2014-02-25 0 0.920 0.900 0.920 0.900 0.930 70,000 64,660 0.9237 0.253 0.248 0.253 0.248 0.256 254,492 0.2541 2.22%
2014-02-24 0 0.900 0.900 0.950 0.900 0.910 50,000 45,300 0.9060 0.248 0.248 0.261 0.248 0.250 181,780 0.2492 -4.26%
2014-02-21 0 0.940 0.870 0.940 - - 0 0 - 0.259 0.239 0.259 - - 0 - 0.00%
2014-02-20 0 0.940 0.900 0.950 0.940 0.950 70,000 65,660 0.9380 0.259 0.248 0.261 0.259 0.261 254,492 0.2580 -2.08%
2014-02-19 0 0.960 0.920 0.960 0.930 0.980 170,000 164,300 0.9665 0.264 0.253 0.264 0.256 0.270 618,053 0.2658 4.35%
2014-02-18 0 0.920 0.880 0.930 - - 0 0 - 0.253 0.242 0.256 - - 0 - 0.00%
2014-02-17 0 0.920 0.880 0.930 - - 0 0 - 0.253 0.242 0.256 - - 0 - 0.00%
2014-02-14 0 0.920 0.880 0.920 - - 0 0 - 0.253 0.242 0.253 - - 0 - -1.08%
2014-02-13 0 0.930 0.890 0.930 0.930 0.930 24,000 22,320 0.9300 0.256 0.245 0.256 0.256 0.256 87,255 0.2558 2.20%
2014-02-12 0 0.910 0.880 0.930 - - 0 0 - 0.250 0.242 0.256 - - 0 - 0.00%
2014-02-11 0 0.910 0.880 0.930 - - 0 0 - 0.250 0.242 0.256 - - 0 - 0.00%
2014-02-10 0 0.910 0.880 0.930 0.870 0.910 150,000 132,500 0.8833 0.250 0.242 0.256 0.239 0.250 545,341 0.2430 4.60%
2014-02-07 0 0.870 0.850 0.910 0.850 0.900 70,000 61,760 0.8823 0.239 0.234 0.250 0.234 0.248 254,492 0.2427 2.35%
2014-02-06 0 0.850 0.850 0.870 0.820 0.860 196,000 162,620 0.8297 0.234 0.234 0.239 0.226 0.237 712,578 0.2282 -2.30%
2014-02-05 0 0.870 0.810 0.870 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2014-02-04 0 0.870 0.820 0.870 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2014-01-30 0 0.870 0.810 0.870 0.870 0.870 161,000 139,970 0.8694 0.239 0.223 0.239 0.239 0.239 585,332 0.2391 0.00%
2014-01-29 0 0.870 0.800 0.880 - - 0 0 - 0.239 0.220 0.242 - - 0 - 0.00%
2014-01-28 0 0.870 0.820 0.870 0.900 0.900 10,000 9,000 0.9000 0.239 0.226 0.239 0.248 0.248 36,356 0.2476 2.35%
2014-01-27 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2014-01-22 0 0.850 0.850 0.960 - - 0 0 - 0.234 0.234 0.264 - - 0 - 1.19%
2014-01-21 0 0.840 0.830 0.980 - - 0 0 - 0.231 0.228 0.270 - - 0 - 0.00%
2014-01-20 0 0.840 0.840 0.940 0.840 0.840 2,000 1,680 0.8400 0.231 0.231 0.259 0.231 0.231 7,271 0.2310 1.20%
2014-01-17 0 0.830 0.830 0.990 0.830 0.830 70,000 58,100 0.8300 0.228 0.228 0.272 0.228 0.228 254,492 0.2283 0.00%
2014-01-16 0 0.830 0.830 0.930 0.820 0.840 80,000 66,240 0.8280 0.228 0.228 0.256 0.226 0.231 290,848 0.2277 -6.74%
2014-01-15 0 0.890 0.850 0.990 - - 0 0 - 0.245 0.234 0.272 - - 0 - 0.00%
2014-01-14 0 0.890 0.790 0.990 - - 0 0 - 0.245 0.217 0.272 - - 0 - 0.00%
2014-01-13 0 0.890 0.860 0.990 - - 0 0 - 0.245 0.237 0.272 - - 0 - 0.00%
2014-01-10 0 0.890 0.860 0.990 - - 0 0 - 0.245 0.237 0.272 - - 0 - 0.00%
2014-01-09 0 0.890 0.860 0.990 - - 0 0 - 0.245 0.237 0.272 - - 0 - 0.00%
2014-01-08 0 0.890 0.860 0.920 - - 0 0 - 0.245 0.237 0.253 - - 0 - 0.00%
2014-01-07 0 0.890 0.860 0.940 - - 16,000 13,120 0.8200 0.245 0.237 0.259 - - 58,170 0.2255 0.00%
2014-01-06 0 0.890 0.800 0.940 - - 0 0 - 0.245 0.220 0.259 - - 0 - 0.00%
2014-01-03 0 0.890 0.880 0.990 - - 0 0 - 0.245 0.242 0.272 - - 0 - 0.00%
2014-01-02 0 0.890 0.880 0.930 - - 10,000 8,800 0.8800 0.245 0.242 0.256 - - 36,356 0.2421 0.00%
2013-12-31 0 0.890 0.880 0.990 - - 0 0 - 0.245 0.242 0.272 - - 0 - 0.00%
2013-12-30 0 0.890 0.880 0.990 - - 0 0 - 0.245 0.242 0.272 - - 0 - 0.00%
2013-12-27 0 0.890 0.890 0.990 - - 0 0 - 0.245 0.245 0.272 - - 0 - 0.00%
2013-12-24 0 0.890 0.890 0.920 - - 16,000 14,720 0.9200 0.245 0.245 0.253 - - 58,170 0.2531 0.00%
2013-12-23 0 0.890 0.890 0.920 - - 0 0 - 0.245 0.245 0.253 - - 0 - 1.14%
2013-12-20 0 0.880 0.880 0.920 0.860 0.880 170,000 147,920 0.8701 0.242 0.242 0.253 0.237 0.242 618,053 0.2393 -2.22%
2013-12-19 0 0.900 0.890 0.900 0.900 0.920 104,000 94,140 0.9052 0.248 0.245 0.248 0.248 0.253 378,103 0.2490 -1.10%
2013-12-18 0 0.910 0.910 0.940 0.850 0.950 202,000 180,020 0.8912 0.250 0.250 0.259 0.234 0.261 734,392 0.2451 -7.14%
2013-12-17 0 0.980 0.940 0.990 - - 0 0 - 0.270 0.259 0.272 - - 0 - 0.00%
2013-12-16 0 0.980 0.920 0.990 - - 0 0 - 0.270 0.253 0.272 - - 0 - 0.00%
2013-12-13 0 0.980 0.920 0.980 0.980 0.980 50,000 49,000 0.9800 0.270 0.253 0.270 0.270 0.270 181,780 0.2696 0.00%
2013-12-12 0 0.980 0.930 0.980 0.980 0.980 2,000 1,960 0.9800 0.270 0.256 0.270 0.270 0.270 7,271 0.2696 6.52%
2013-12-11 0 0.920 0.920 0.950 0.910 0.990 100,000 95,340 0.9534 0.253 0.253 0.261 0.250 0.272 363,560 0.2622 -1.08%
2013-12-10 0 0.930 0.920 0.990 - - 0 0 - 0.256 0.253 0.272 - - 0 - 0.00%
2013-12-09 0 0.930 0.930 0.990 - - 0 0 - 0.256 0.256 0.272 - - 0 - 0.00%
2013-12-06 0 0.930 0.930 0.960 0.920 0.930 156,000 145,000 0.9295 0.256 0.256 0.264 0.253 0.256 567,154 0.2557 -4.12%
2013-12-05 0 0.970 0.920 0.970 0.980 0.980 2,000 1,960 0.9800 0.267 0.253 0.267 0.270 0.270 7,271 0.2696 5.43%
2013-12-04 0 0.920 0.920 0.970 0.920 0.920 20,000 18,400 0.9200 0.253 0.253 0.267 0.253 0.253 72,712 0.2531 -1.08%
2013-12-03 0 0.930 0.920 0.970 - - 0 0 - 0.256 0.253 0.267 - - 0 - 0.00%
2013-12-02 0 0.930 0.930 0.970 0.920 0.930 222,000 205,000 0.9234 0.256 0.256 0.267 0.253 0.256 807,104 0.2540 -5.10%
2013-11-29 0 0.980 0.920 0.980 0.980 0.980 8,000 7,760 0.9700 0.270 0.253 0.270 0.270 0.270 29,085 0.2668 0.00%
2013-11-28 0 0.980 0.950 0.980 0.900 0.980 442,000 420,400 0.9511 0.270 0.261 0.270 0.248 0.270 1,606,937 0.2616 8.89%
2013-11-27 0 0.900 0.810 0.900 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2013-11-26 0 0.900 0.810 0.900 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2013-11-25 0 0.900 0.810 0.900 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2013-11-22 0 0.900 0.840 0.900 0.900 0.900 4,000 3,600 0.9000 0.248 0.231 0.248 0.248 0.248 14,542 0.2476 2.27%
2013-11-21 0 0.880 0.840 0.900 - - 0 0 - 0.242 0.231 0.248 - - 0 - 0.00%
2013-11-20 0 0.880 0.820 0.880 - - 0 0 - 0.242 0.226 0.242 - - 0 - 0.00%
2013-11-19 0 0.880 0.830 0.900 - - 0 0 - 0.242 0.228 0.248 - - 0 - 0.00%
2013-11-18 0 0.880 0.840 0.890 - - 0 0 - 0.242 0.231 0.245 - - 0 - 0.00%
2013-11-15 0 0.880 0.840 0.900 - - 0 0 - 0.242 0.231 0.248 - - 0 - 0.00%
2013-11-14 0 0.880 0.840 0.890 - - 0 0 - 0.242 0.231 0.245 - - 0 - 0.00%
2013-11-13 0 0.880 0.840 0.880 - - 0 0 - 0.242 0.231 0.242 - - 0 - -2.22%
2013-11-12 0 0.900 0.830 0.900 - - 0 0 - 0.248 0.228 0.248 - - 0 - 0.00%
2013-11-11 0 0.900 0.830 0.900 0.900 0.910 52,000 47,300 0.9096 0.248 0.228 0.248 0.248 0.250 189,051 0.2502 0.00%
2013-11-08 0 0.900 0.810 0.900 0.900 0.900 40,000 36,000 0.9000 0.248 0.223 0.248 0.248 0.248 145,424 0.2476 2.27%
2013-11-07 0 0.880 0.830 0.890 - - 0 0 - 0.242 0.228 0.245 - - 0 - 0.00%
2013-11-06 0 0.880 0.820 0.910 - - 0 0 - 0.242 0.226 0.250 - - 0 - 0.00%
2013-11-05 0 0.880 0.820 0.900 - - 0 0 - 0.242 0.226 0.248 - - 0 - 0.00%
2013-11-04 0 0.880 0.830 0.900 - - 0 0 - 0.242 0.228 0.248 - - 0 - 0.00%
2013-11-01 0 0.880 0.830 0.900 - - 0 0 - 0.242 0.228 0.248 - - 0 - 0.00%
2013-10-31 0 0.880 0.850 0.880 0.850 0.960 402,000 364,240 0.9061 0.242 0.234 0.242 0.234 0.264 1,461,513 0.2492 1.15%
2013-10-30 0 0.870 0.860 0.950 0.850 0.870 450,000 385,000 0.8556 0.239 0.237 0.261 0.234 0.239 1,636,022 0.2353 0.00%
2013-10-29 0 0.870 0.810 0.870 - - 0 0 - 0.239 0.223 0.239 - - 0 - -1.14%
2013-10-28 0 0.880 0.800 0.880 - - 0 0 - 0.242 0.220 0.242 - - 0 - 0.00%
2013-10-25 0 0.880 0.820 0.880 0.850 0.880 8,000 6,860 0.8575 0.242 0.226 0.242 0.234 0.242 29,085 0.2359 0.00%
2013-10-24 0 0.880 0.800 0.880 0.870 0.890 86,000 75,280 0.8753 0.242 0.220 0.242 0.239 0.245 312,662 0.2408 8.64%
2013-10-23 0 0.810 0.790 0.810 0.790 0.810 14,000 11,200 0.8000 0.223 0.217 0.223 0.217 0.223 50,898 0.2200 -1.22%
2013-10-22 0 0.820 0.800 0.820 - - 0 0 - 0.226 0.220 0.226 - - 0 - 0.00%
2013-10-21 0 0.820 0.790 0.820 0.780 0.820 52,000 41,020 0.7888 0.226 0.217 0.226 0.215 0.226 189,051 0.2170 2.50%
2013-10-18 0 0.800 0.800 0.820 0.800 0.810 90,000 72,200 0.8022 0.220 0.220 0.226 0.220 0.223 327,204 0.2207 -2.44%
2013-10-17 0 0.820 0.810 0.890 0.800 0.820 60,000 48,600 0.8100 0.226 0.223 0.245 0.220 0.226 218,136 0.2228 0.00%
2013-10-16 0 0.820 0.800 0.830 0.790 0.820 72,000 58,040 0.8061 0.226 0.220 0.228 0.217 0.226 261,764 0.2217 -6.82%
2013-10-15 0 0.880 0.790 0.880 - - 0 0 - 0.242 0.217 0.242 - - 0 - 0.00%
2013-10-11 0 0.880 0.810 0.880 - - 0 0 - 0.242 0.223 0.242 - - 0 - 0.00%
2013-10-10 0 0.880 0.810 0.910 - - 0 0 - 0.242 0.223 0.250 - - 0 - 0.00%
2013-10-09 0 0.880 0.810 0.910 - - 0 0 - 0.242 0.223 0.250 - - 0 - 0.00%
2013-10-08 0 0.880 0.790 0.910 - - 0 0 - 0.242 0.217 0.250 - - 0 - 0.00%
2013-10-07 0 0.880 0.800 0.900 - - 0 0 - 0.242 0.220 0.248 - - 0 - 0.00%
2013-10-04 0 0.880 0.800 0.890 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2013-10-03 0 0.880 0.800 0.890 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2013-10-02 0 0.880 0.790 0.880 - - 0 0 - 0.242 0.217 0.242 - - 0 - 0.00%
2013-09-30 0 0.880 0.810 0.880 0.880 0.880 20,000 17,600 0.8800 0.242 0.223 0.242 0.242 0.242 72,712 0.2421 10.00%
2013-09-27 0 0.800 0.790 0.830 - - 0 0 - 0.220 0.217 0.228 - - 0 - 0.00%
2013-09-26 0 0.800 0.800 0.830 0.770 0.770 8,000 6,160 0.7700 0.220 0.220 0.228 0.212 0.212 29,085 0.2118 -3.61%
2013-09-25 0 0.830 0.780 0.880 - - 0 0 - 0.228 0.215 0.242 - - 0 - 0.00%
2013-09-24 0 0.830 0.830 0.860 - - 0 0 - 0.228 0.228 0.237 - - 0 - 3.75%
2013-09-23 0 0.800 0.780 0.880 - - 0 0 - 0.220 0.215 0.242 - - 0 - 0.00%
2013-09-19 0 0.800 0.780 0.880 - - 0 0 - 0.220 0.215 0.242 - - 0 - 0.00%
2013-09-18 0 0.800 0.780 0.880 - - 0 0 - 0.220 0.215 0.242 - - 0 - 0.00%
2013-09-17 0 0.800 0.780 0.880 - - 0 0 - 0.220 0.215 0.242 - - 0 - 0.00%
2013-09-16 0 0.800 0.800 0.900 - - 0 0 - 0.220 0.220 0.248 - - 0 - 0.00%
2013-09-13 0 0.800 0.800 0.900 - - 0 0 - 0.220 0.220 0.248 - - 0 - 0.00%
2013-09-12 0 0.800 0.800 0.900 - - 0 0 - 0.220 0.220 0.248 - - 0 - 0.00%
2013-09-11 0 0.800 0.800 0.850 - - 0 0 - 0.220 0.220 0.234 - - 0 - 0.00%
2013-09-10 0 0.800 0.800 0.850 0.770 0.780 50,000 38,700 0.7740 0.220 0.220 0.234 0.212 0.215 181,780 0.2129 -6.98%
2013-09-09 0 0.860 0.770 0.900 - - 0 0 - 0.237 0.212 0.248 - - 0 - 0.00%
2013-09-06 0 0.860 0.760 0.960 - - 0 0 - 0.237 0.209 0.264 - - 0 - 0.00%
2013-09-05 0 0.860 0.760 0.950 - - 0 0 - 0.237 0.209 0.261 - - 0 - 0.00%
2013-09-04 0 0.860 0.800 0.960 - - 0 0 - 0.237 0.220 0.264 - - 0 - 0.00%
2013-09-03 0 0.860 0.670 0.960 - - 0 0 - 0.237 0.184 0.264 - - 0 - 0.00%
2013-09-02 0 0.860 0.660 0.950 - - 0 0 - 0.237 0.182 0.261 - - 0 - 0.00%
2013-08-30 0 0.860 0.750 0.960 - - 0 0 - 0.237 0.206 0.264 - - 0 - 0.00%
2013-08-29 0 0.860 0.750 0.960 - - 0 0 - 0.237 0.206 0.264 - - 0 - 0.00%
2013-08-28 0 0.860 0.750 0.960 - - 0 0 - 0.237 0.206 0.264 - - 0 - 0.00%
2013-08-27 0 0.860 0.740 0.920 - - 0 0 - 0.237 0.204 0.253 - - 0 - 0.00%
2013-08-26 0 0.860 0.740 0.890 - - 0 0 - 0.237 0.204 0.245 - - 0 - 0.00%
2013-08-23 0 0.860 0.820 0.890 0.840 0.860 132,000 111,520 0.8448 0.237 0.226 0.245 0.231 0.237 479,900 0.2324 0.00%
2013-08-22 0 0.860 0.860 0.960 0.860 0.860 74,000 65,640 0.8870 0.237 0.237 0.264 0.237 0.237 269,035 0.2440 0.00%
2013-08-21 0 0.860 0.860 0.900 - - 0 0 - 0.237 0.237 0.248 - - 0 - 2.38%
2013-08-20 0 0.840 0.840 0.890 0.840 0.860 52,000 44,680 0.8592 0.231 0.231 0.245 0.231 0.237 189,051 0.2363 -2.33%
2013-08-19 0 0.860 0.850 0.900 0.770 0.860 34,000 29,040 0.8541 0.237 0.234 0.248 0.212 0.237 123,611 0.2349 -4.44%
2013-08-16 0 0.900 0.830 0.930 - - 0 0 - 0.248 0.228 0.256 - - 0 - 0.00%
2013-08-15 0 0.900 0.870 0.930 0.900 1.020 212,000 199,340 0.9403 0.248 0.239 0.256 0.248 0.281 770,748 0.2586 4.65%
2013-08-13 0 0.860 0.850 1.040 - - 0 0 - 0.237 0.234 0.286 - - 0 - 0.00%
2013-08-12 0 0.860 0.840 0.860 0.860 0.860 24,000 20,800 0.8667 0.237 0.231 0.237 0.237 0.237 87,255 0.2384 1.18%
2013-08-09 0 0.850 0.850 0.900 0.840 0.840 2,000 1,680 0.8400 0.234 0.234 0.248 0.231 0.231 7,271 0.2310 0.00%
2013-08-08 0 0.850 0.830 0.890 - - 0 0 - 0.234 0.228 0.245 - - 0 - 0.00%
2013-08-07 0 0.850 0.830 0.900 - - 0 0 - 0.234 0.228 0.248 - - 0 - 0.00%
2013-08-06 0 0.850 0.840 0.850 - - 0 0 - 0.234 0.231 0.234 - - 0 - 0.00%
2013-08-05 0 0.850 0.830 0.900 0.820 0.850 46,000 38,020 0.8265 0.234 0.228 0.248 0.226 0.234 167,238 0.2273 2.41%
2013-08-02 0 0.830 0.820 0.850 0.830 0.840 26,000 21,700 0.8346 0.228 0.226 0.234 0.228 0.231 94,526 0.2296 -1.19%
2013-08-01 0 0.840 0.840 0.890 - - 0 0 - 0.231 0.231 0.245 - - 0 - 1.20%
2013-07-31 0 0.830 0.820 0.900 - - 0 0 - 0.228 0.226 0.248 - - 0 - 0.00%
2013-07-30 0 0.830 0.830 0.870 0.830 0.830 8,000 6,640 0.8300 0.228 0.228 0.239 0.228 0.228 29,085 0.2283 -4.60%
2013-07-29 0 0.870 0.820 0.870 0.800 0.880 116,000 93,160 0.8031 0.239 0.226 0.239 0.220 0.242 421,730 0.2209 2.35%
2013-07-26 0 0.850 0.820 0.850 0.850 0.850 26,000 22,100 0.8500 0.234 0.226 0.234 0.234 0.234 94,526 0.2338 7.59%
2013-07-25 0 0.790 0.760 0.900 - - 0 0 - 0.217 0.209 0.248 - - 0 - 0.00%
2013-07-24 0 0.790 0.760 0.860 - - 0 0 - 0.217 0.209 0.237 - - 0 - 0.00%
2013-07-23 0 0.790 0.780 0.860 - - 0 0 - 0.217 0.215 0.237 - - 0 - 0.00%
2013-07-22 0 0.790 0.790 0.890 0.780 0.900 4,000 3,360 0.8400 0.217 0.217 0.245 0.215 0.248 14,542 0.2310 -5.95%
2013-07-19 0 0.840 0.740 0.840 - - 0 0 - 0.231 0.204 0.231 - - 0 - 0.00%
2013-07-18 0 0.840 0.740 0.900 - - 0 0 - 0.231 0.204 0.248 - - 0 - 0.00%
2013-07-17 0 0.840 0.760 0.840 - - 0 0 - 0.231 0.209 0.231 - - 0 - 0.00%
2013-07-16 0 0.840 0.750 0.900 - - 0 0 - 0.231 0.206 0.248 - - 0 - 0.00%
2013-07-15 0 0.840 0.770 0.910 - - 0 0 - 0.231 0.212 0.250 - - 0 - 0.00%
2013-07-12 0 0.840 0.760 0.840 - - 0 0 - 0.231 0.209 0.231 - - 0 - 0.00%
2013-07-11 0 0.840 0.750 0.840 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2013-07-10 0 0.840 0.790 0.850 - - 0 0 - 0.231 0.217 0.234 - - 0 - 0.00%
2013-07-09 0 0.840 0.790 0.850 - - 0 0 - 0.231 0.217 0.234 - - 0 - 0.00%
2013-07-08 0 0.840 0.790 0.870 - - 0 0 - 0.231 0.217 0.239 - - 0 - 0.00%
2013-07-05 0 0.840 0.800 0.840 0.790 0.840 4,000 3,260 0.8150 0.231 0.220 0.231 0.217 0.231 14,542 0.2242 1.20%
2013-07-04 0 0.830 0.800 0.830 0.750 0.830 12,000 9,420 0.7850 0.228 0.220 0.228 0.206 0.228 43,627 0.2159 1.22%
2013-07-03 0 0.820 0.740 0.850 - - 0 0 - 0.226 0.204 0.234 - - 0 - 0.00%
2013-07-02 0 0.820 0.770 0.890 - - 0 0 - 0.226 0.212 0.245 - - 0 - 0.00%
2013-06-28 0 0.820 0.760 0.890 - - 0 0 - 0.226 0.209 0.245 - - 0 - 0.00%
2013-06-27 0 0.820 0.730 0.890 0.820 0.820 50,000 41,000 0.8200 0.226 0.201 0.245 0.226 0.226 181,780 0.2255 0.00%
2013-06-26 0 0.820 0.730 0.890 - - 0 0 - 0.226 0.201 0.245 - - 0 - 0.00%
2013-06-25 0 0.820 0.740 0.890 - - 0 0 - 0.226 0.204 0.245 - - 0 - 0.00%
2013-06-24 0 0.820 0.740 0.890 - - 0 0 - 0.226 0.204 0.245 - - 0 - 0.00%
2013-06-21 0 0.820 0.740 0.890 - - 0 0 - 0.226 0.204 0.245 - - 0 - 0.00%
2013-06-20 0 0.820 0.750 0.890 - - 0 0 - 0.226 0.206 0.245 - - 0 - 0.00%
2013-06-19 0 0.820 0.740 0.890 - - 0 0 - 0.226 0.204 0.245 - - 0 - 0.00%
2013-06-18 0 0.820 0.740 0.890 - - 0 0 - 0.226 0.204 0.245 - - 0 - 0.00%
2013-06-17 0 0.820 0.750 0.890 - - 0 0 - 0.226 0.206 0.245 - - 0 - 0.00%
2013-06-14 0 0.820 0.750 0.890 - - 0 0 - 0.226 0.206 0.245 - - 0 - 0.00%
2013-06-13 0 0.820 0.750 0.890 - - 0 0 - 0.226 0.206 0.245 - - 0 - 0.00%
2013-06-11 0 0.820 0.750 0.890 - - 0 0 - 0.226 0.206 0.245 - - 0 - 0.00%
2013-06-10 0 0.820 0.700 0.890 - - 0 0 - 0.226 0.193 0.245 - - 0 - 0.00%
2013-06-07 0 0.820 0.750 0.830 - - 0 0 - 0.226 0.206 0.228 - - 0 - 0.00%
2013-06-06 0 0.820 0.730 0.890 0.810 0.820 50,000 40,700 0.8140 0.226 0.201 0.245 0.223 0.226 181,780 0.2239 0.00%
2013-06-05 0 0.820 0.810 0.890 - - 0 0 - 0.226 0.223 0.245 - - 0 - 0.00%
2013-06-04 0 0.820 0.820 0.890 - - 0 0 - 0.226 0.226 0.245 - - 0 - 0.00%
2013-06-03 0 0.820 0.810 0.890 - - 0 0 - 0.226 0.223 0.245 - - 0 - 0.00%
2013-05-31 0 0.820 0.810 0.890 - - 0 0 - 0.226 0.223 0.245 - - 0 - 0.00%
2013-05-30 0 0.820 0.820 0.890 0.820 0.820 12,000 9,840 0.8200 0.226 0.226 0.245 0.226 0.226 43,627 0.2255 -4.65%
2013-05-29 0 0.860 0.800 0.900 - - 0 0 - 0.237 0.220 0.248 - - 0 - 0.00%
2013-05-28 0 0.860 0.800 0.900 - - 0 0 - 0.237 0.220 0.248 - - 0 - 0.00%
2013-05-27 0 0.860 0.790 0.900 - - 0 0 - 0.237 0.217 0.248 - - 0 - 0.00%
2013-05-24 0 0.860 0.770 0.900 - - 0 0 - 0.237 0.212 0.248 - - 0 - 0.00%
2013-05-23 0 0.860 0.750 0.900 - - 0 0 - 0.237 0.206 0.248 - - 0 - 0.00%
2013-05-22 0 0.860 0.730 0.900 - - 0 0 - 0.237 0.201 0.248 - - 0 - 0.00%
2013-05-21 0 0.860 0.820 0.900 - - 0 0 - 0.237 0.226 0.248 - - 0 - 0.00%
2013-05-20 0 0.860 0.810 1.000 - - 0 0 - 0.237 0.223 0.275 - - 0 - 0.00%
2013-05-16 0 0.860 0.810 0.900 - - 0 0 - 0.237 0.223 0.248 - - 0 - 0.00%
2013-05-15 0 0.860 0.820 0.940 - - 0 0 - 0.237 0.226 0.259 - - 0 - 0.00%
2013-05-14 0 0.860 0.810 0.880 - - 0 0 - 0.237 0.223 0.242 - - 0 - 0.00%
2013-05-13 0 0.860 0.800 0.930 - - 0 0 - 0.237 0.220 0.256 - - 0 - 0.00%
2013-05-10 0 0.860 0.800 0.900 - - 0 0 - 0.237 0.220 0.248 - - 0 - 0.00%
2013-05-09 0 0.860 0.800 0.900 - - 0 0 - 0.237 0.220 0.248 - - 0 - 0.00%
2013-05-08 0 0.860 0.810 0.920 - - 0 0 - 0.237 0.223 0.253 - - 0 - 0.00%
2013-05-07 0 0.860 0.790 0.930 - - 0 0 - 0.237 0.217 0.256 - - 0 - 0.00%
2013-05-06 0 0.860 0.820 0.930 - - 0 0 - 0.237 0.226 0.256 - - 0 - 0.00%
2013-05-03 0 0.860 0.820 0.930 - - 0 0 - 0.237 0.226 0.256 - - 0 - 0.00%
2013-05-02 0 0.860 0.810 0.930 0.860 0.860 30,000 25,800 0.8600 0.237 0.223 0.256 0.237 0.237 109,068 0.2365 2.38%
2013-04-30 0 0.840 0.840 0.900 - - 0 0 - 0.231 0.231 0.248 - - 0 - 3.70%
2013-04-29 0 0.810 0.810 0.900 0.800 0.860 120,000 97,800 0.8150 0.223 0.223 0.248 0.220 0.237 436,273 0.2242 -4.71%
2013-04-26 0 0.850 0.850 0.890 0.850 0.850 14,000 11,900 0.8500 0.234 0.234 0.245 0.234 0.234 50,898 0.2338 -1.16%
2013-04-25 0 0.860 0.860 0.880 - - 0 0 - 0.237 0.237 0.242 - - 0 - 1.18%
2013-04-24 0 0.850 0.830 0.890 - - 0 0 - 0.234 0.228 0.245 - - 0 - 0.00%
2013-04-23 0 0.850 0.820 0.890 0.850 0.850 30,000 25,500 0.8500 0.234 0.226 0.245 0.234 0.234 109,068 0.2338 0.00%
2013-04-22 0 0.850 0.850 0.900 - - 0 0 - 0.234 0.234 0.248 - - 0 - 0.00%
2013-04-19 0 0.850 0.850 0.900 0.850 0.850 30,000 25,500 0.8500 0.234 0.234 0.248 0.234 0.234 109,068 0.2338 0.00%
2013-04-18 0 0.850 0.780 0.900 0.850 0.850 20,000 17,000 0.8500 0.234 0.215 0.248 0.234 0.234 72,712 0.2338 0.00%
2013-04-17 0 0.850 0.830 0.850 0.850 0.850 50,000 42,500 0.8500 0.234 0.228 0.234 0.234 0.234 181,780 0.2338 2.41%
2013-04-16 0 0.830 0.830 0.860 0.830 0.830 24,000 20,220 0.8425 0.228 0.228 0.237 0.228 0.228 87,255 0.2317 2.47%
2013-04-15 0 0.810 0.810 0.890 - - 0 0 - 0.223 0.223 0.245 - - 0 - 1.25%
2013-04-12 0 0.800 0.800 0.880 - - 0 0 - 0.220 0.220 0.242 - - 0 - 0.00%
2013-04-11 0 0.800 0.800 0.860 0.790 0.850 64,000 51,940 0.8116 0.220 0.220 0.237 0.217 0.234 232,679 0.2232 -4.76%
2013-04-10 0 0.840 0.790 0.880 - - 0 0 - 0.231 0.217 0.242 - - 0 - 0.00%
2013-04-09 0 0.840 0.770 0.900 - - 0 0 - 0.231 0.212 0.248 - - 0 - 0.00%
2013-04-08 0 0.840 0.760 0.900 - - 0 0 - 0.231 0.209 0.248 - - 0 - 0.00%
2013-04-05 0 0.840 0.700 0.840 - - 0 0 - 0.231 0.193 0.231 - - 0 - 0.00%
2013-04-03 0 0.840 0.830 0.890 - - 0 0 - 0.231 0.228 0.245 - - 0 - 0.00%
2013-04-02 0 0.840 0.830 0.910 0.840 0.840 28,000 23,520 0.8400 0.231 0.228 0.250 0.231 0.231 101,797 0.2310 -8.70%
2013-03-28 0 0.920 0.810 0.920 0.950 0.950 52,000 49,100 0.9442 0.253 0.223 0.253 0.261 0.261 189,051 0.2597 15.00%
2013-03-27 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-26 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-25 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-22 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-21 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-20 0 0.800 0.800 0.950 - - 0 0 - 0.220 0.220 0.261 - - 0 - 0.00%
2013-03-19 0 0.800 0.800 0.950 0.800 0.800 30,000 24,000 0.8000 0.220 0.220 0.261 0.220 0.220 109,068 0.2200 0.00%
2013-03-18 0 0.800 0.800 0.840 0.800 0.800 6,000 4,800 0.8000 0.220 0.220 0.231 0.220 0.220 21,814 0.2200 -2.44%
2013-03-15 0 0.820 0.800 0.930 - - 0 0 - 0.226 0.220 0.256 - - 0 - 0.00%
2013-03-14 0 0.820 0.810 0.820 - - 0 0 - 0.226 0.223 0.226 - - 0 - -1.20%
2013-03-13 0 0.830 0.800 0.880 - - 0 0 - 0.228 0.220 0.242 - - 0 - 0.00%
2013-03-12 0 0.830 0.810 0.900 0.830 0.830 54,000 44,820 0.8300 0.228 0.223 0.248 0.228 0.228 196,323 0.2283 -1.19%
2013-03-11 0 0.840 0.840 0.880 0.820 0.850 136,400 114,540 0.8397 0.231 0.231 0.242 0.226 0.234 495,896 0.2310 0.00%
2013-03-08 0 0.840 0.820 0.920 - - 0 0 - 0.231 0.226 0.253 - - 0 - 0.00%
2013-03-07 0 0.840 0.840 0.910 - - 20,000 17,000 0.8500 0.231 0.231 0.250 - - 72,712 0.2338 0.00%
2013-03-06 0 0.840 0.840 0.870 0.840 0.850 64,000 53,780 0.8403 0.231 0.231 0.239 0.231 0.234 232,679 0.2311 -2.33%
2013-03-05 0 0.860 0.840 0.950 0.860 0.860 12,000 10,320 0.8600 0.237 0.231 0.261 0.237 0.237 43,627 0.2365 -1.15%
2013-03-04 0 0.870 0.840 0.870 - - 0 0 - 0.239 0.231 0.239 - - 0 - 0.00%
2013-03-01 0 0.870 0.870 0.930 0.870 0.940 48,000 43,100 0.8979 0.239 0.239 0.256 0.239 0.259 174,509 0.2470 -4.40%
2013-02-28 0 0.910 0.830 0.910 0.910 0.910 2,000 1,820 0.9100 0.250 0.228 0.250 0.250 0.250 7,271 0.2503 9.64%
2013-02-27 0 0.830 0.820 0.930 - - 0 0 - 0.228 0.226 0.256 - - 0 - 0.00%
2013-02-26 0 0.830 0.820 0.850 0.830 0.870 158,000 134,840 0.8534 0.228 0.226 0.234 0.228 0.239 574,425 0.2347 -4.60%
2013-02-25 0 0.870 0.850 0.920 0.870 0.900 294,000 258,840 0.8804 0.239 0.234 0.253 0.239 0.248 1,068,868 0.2422 0.00%
2013-02-22 0 0.870 0.860 0.880 0.860 0.880 104,000 90,640 0.8715 0.239 0.237 0.242 0.237 0.242 378,103 0.2397 -4.40%
2013-02-21 0 0.910 0.890 0.910 0.880 0.910 72,000 64,160 0.8911 0.250 0.245 0.250 0.242 0.250 261,764 0.2451 -5.21%
2013-02-20 0 0.960 0.900 0.980 0.880 0.970 160,000 149,160 0.9323 0.264 0.248 0.270 0.242 0.267 581,697 0.2564 9.09%
2013-02-19 0 0.880 0.880 0.900 0.880 0.930 126,000 113,080 0.8975 0.242 0.242 0.248 0.242 0.256 458,086 0.2469 -6.38%
2013-02-18 0 0.940 0.880 0.940 0.940 0.940 20,000 18,800 0.9400 0.259 0.242 0.259 0.259 0.259 72,712 0.2586 -2.08%
2013-02-15 0 0.960 0.900 0.960 - - 0 0 - 0.264 0.248 0.264 - - 0 - -2.04%
2013-02-14 0 0.980 0.890 0.980 0.880 1.000 160,000 149,520 0.9345 0.270 0.245 0.270 0.242 0.275 581,697 0.2570 -2.00%
2013-02-08 0 1.000 1.000 1.020 0.890 1.000 328,000 305,580 0.9316 0.275 0.275 0.281 0.245 0.275 1,192,478 0.2563 4.17%
2013-02-07 0 0.960 0.950 0.960 0.840 1.220 3,141,000 3,330,750 1.0604 0.264 0.261 0.264 0.231 0.336 11,419,433 0.2917 24.68%
2013-02-06 0 0.770 0.770 0.850 - - 0 0 - 0.212 0.212 0.234 - - 0 - 0.00%
2013-02-05 0 0.770 0.770 0.850 - - 0 0 - 0.212 0.212 0.234 - - 0 - 0.00%
2013-02-04 0 0.770 0.770 0.810 0.760 0.790 231,400 179,916 0.7775 0.212 0.212 0.223 0.209 0.217 841,279 0.2139 0.00%
2013-02-01 0 0.770 0.740 0.770 - - 0 0 - 0.212 0.204 0.212 - - 0 - 0.00%
2013-01-31 0 0.770 0.750 0.770 - - 0 0 - 0.212 0.206 0.212 - - 0 - 0.00%
2013-01-30 0 0.770 0.750 0.770 - - 0 0 - 0.212 0.206 0.212 - - 0 - 0.00%
2013-01-29 0 0.770 0.750 0.770 0.770 0.770 10,000 7,700 0.7700 0.212 0.206 0.212 0.212 0.212 36,356 0.2118 2.67%
2013-01-28 0 0.750 0.750 0.780 0.750 0.750 44,000 33,000 0.7500 0.206 0.206 0.215 0.206 0.206 159,967 0.2063 -3.85%
2013-01-25 0 0.780 0.750 0.780 0.760 0.780 80,000 61,320 0.7665 0.215 0.206 0.215 0.209 0.215 290,848 0.2108 -1.27%
2013-01-24 0 0.790 0.760 0.790 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2013-01-23 0 0.790 0.760 0.790 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2013-01-22 0 0.790 0.760 0.790 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2013-01-21 0 0.790 0.750 0.790 0.790 0.790 26,000 20,540 0.7900 0.217 0.206 0.217 0.217 0.217 94,526 0.2173 0.00%
2013-01-18 0 0.790 0.780 0.790 0.790 0.810 52,000 41,280 0.7938 0.217 0.215 0.217 0.217 0.223 189,051 0.2184 0.00%
2013-01-17 0 0.790 0.770 0.800 - - 0 0 - 0.217 0.212 0.220 - - 0 - 0.00%
2013-01-16 0 0.790 0.750 0.800 - - 0 0 - 0.217 0.206 0.220 - - 0 - 0.00%
2013-01-15 0 0.790 0.780 0.790 0.790 0.800 74,000 58,900 0.7959 0.217 0.215 0.217 0.217 0.220 269,035 0.2189 0.00%
2013-01-14 0 0.790 0.740 0.790 0.790 0.790 100,000 79,000 0.7900 0.217 0.204 0.217 0.217 0.217 363,560 0.2173 1.28%
2013-01-11 0 0.780 0.750 0.780 0.780 0.780 44,000 34,320 0.7800 0.215 0.206 0.215 0.215 0.215 159,967 0.2145 0.00%
2013-01-10 0 0.780 0.770 0.780 0.760 0.780 64,000 48,920 0.7644 0.215 0.212 0.215 0.209 0.215 232,679 0.2102 2.63%
2013-01-09 0 0.760 0.760 0.770 - - 0 0 - 0.209 0.209 0.212 - - 0 - 0.00%
2013-01-08 0 0.760 0.750 0.760 0.760 0.760 38,000 28,880 0.7600 0.209 0.206 0.209 0.209 0.209 138,153 0.2090 -1.30%
2013-01-07 0 0.770 0.760 0.770 0.760 0.790 252,000 194,500 0.7718 0.212 0.209 0.212 0.209 0.217 916,172 0.2123 4.05%
2013-01-04 0 0.740 0.740 0.760 0.710 0.790 1,394,000 1,027,760 0.7373 0.204 0.204 0.209 0.195 0.217 5,068,033 0.2028 -7.50%
2013-01-03 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2012-12-31 0 0.800 0.800 0.830 - - 0 0 - 0.220 0.220 0.228 - - 0 - 0.00%
2012-12-28 0 0.800 0.790 0.800 0.770 0.800 336,000 260,020 0.7739 0.220 0.217 0.220 0.212 0.220 1,221,563 0.2129 1.27%
2012-12-27 0 0.790 0.790 0.830 - - 0 0 - 0.217 0.217 0.228 - - 0 - 0.00%
2012-12-24 0 0.790 0.790 0.830 - - 0 0 - 0.217 0.217 0.228 - - 0 - 0.00%
2012-12-21 0 0.790 0.780 0.830 - - 0 0 - 0.217 0.215 0.228 - - 0 - 0.00%
2012-12-20 0 0.790 0.790 0.830 0.790 0.790 200,000 158,000 0.7900 0.217 0.217 0.228 0.217 0.217 727,121 0.2173 0.00%
2012-12-19 0 0.790 0.780 0.830 - - 0 0 - 0.217 0.215 0.228 - - 0 - 0.00%
2012-12-18 0 0.790 0.780 0.790 0.790 0.790 84,000 66,360 0.7900 0.217 0.215 0.217 0.217 0.217 305,391 0.2173 -1.25%
2012-12-17 0 0.800 0.800 0.850 0.800 0.800 200,000 160,000 0.8000 0.220 0.220 0.234 0.220 0.220 727,121 0.2200 1.27%
2012-12-14 0 0.790 0.790 0.820 0.790 0.790 406,000 320,740 0.7900 0.217 0.217 0.226 0.217 0.217 1,476,055 0.2173 -2.47%
2012-12-13 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.223 0.217 0.223 0.223 0.223 14,542 0.2228 0.00%
2012-12-12 0 0.810 0.800 0.810 0.800 0.810 204,000 163,320 0.8006 0.223 0.220 0.223 0.220 0.223 741,663 0.2202 -2.41%
2012-12-11 0 0.830 0.800 0.830 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2012-12-10 0 0.830 0.810 0.850 - - 0 0 - 0.228 0.223 0.234 - - 0 - 0.00%
2012-12-07 0 0.830 0.810 0.830 0.810 0.830 380,000 308,280 0.8113 0.228 0.223 0.228 0.223 0.228 1,381,530 0.2231 1.22%
2012-12-06 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.226 0.226 0.228 0.226 0.226 727,121 0.2255 -1.20%
2012-12-05 0 0.830 0.800 0.850 0.810 0.830 120,000 97,600 0.8133 0.228 0.220 0.234 0.223 0.228 436,273 0.2237 2.47%
2012-12-04 0 0.810 0.800 0.880 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2012-12-03 0 0.810 0.810 0.890 0.810 0.810 20,000 16,200 0.8100 0.223 0.223 0.245 0.223 0.223 72,712 0.2228 -5.81%
2012-11-30 0 0.860 0.810 0.940 - - 0 0 - 0.237 0.223 0.259 - - 0 - 0.00%
2012-11-29 0 0.860 0.800 0.970 - - 0 0 - 0.237 0.220 0.267 - - 0 - 0.00%
2012-11-28 0 0.860 0.800 0.970 - - 0 0 - 0.237 0.220 0.267 - - 0 - 0.00%
2012-11-27 0 0.860 0.810 0.980 - - 0 0 - 0.237 0.223 0.270 - - 0 - 0.00%
2012-11-26 0 0.860 0.820 0.980 - - 0 0 - 0.237 0.226 0.270 - - 0 - 0.00%
2012-11-23 0 0.860 0.820 0.980 - - 0 0 - 0.237 0.226 0.270 - - 0 - 0.00%
2012-11-22 0 0.860 0.810 0.860 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2012-11-21 0 0.860 0.810 0.880 - - 0 0 - 0.237 0.223 0.242 - - 0 - 0.00%
2012-11-20 0 0.860 0.820 0.860 0.870 0.870 20,000 17,400 0.8700 0.237 0.226 0.237 0.239 0.239 72,712 0.2393 -1.15%
2012-11-19 0 0.870 0.830 0.870 0.870 0.870 40,000 34,800 0.8700 0.239 0.228 0.239 0.239 0.239 145,424 0.2393 0.00%
2012-11-16 0 0.870 0.810 0.870 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2012-11-15 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.239 0.239 0.245 0.239 0.239 72,712 0.2393 0.00%
2012-11-14 0 0.870 0.860 0.870 0.870 0.870 120,000 104,400 0.8700 0.239 0.237 0.239 0.239 0.239 436,273 0.2393 0.00%
2012-11-13 0 0.870 0.810 0.870 0.870 0.870 198,000 172,260 0.8700 0.239 0.223 0.239 0.239 0.239 719,850 0.2393 6.10%
2012-11-12 0 0.820 0.820 0.930 - - 0 0 - 0.226 0.226 0.256 - - 0 - 0.00%
2012-11-09 0 0.820 0.820 0.850 0.820 0.820 100,000 82,000 0.8200 0.226 0.226 0.234 0.226 0.226 363,560 0.2255 -3.53%
2012-11-08 0 0.850 0.840 0.880 0.820 0.850 106,000 87,100 0.8217 0.234 0.231 0.242 0.226 0.234 385,374 0.2260 -6.59%
2012-11-07 0 0.910 0.820 0.940 - - 0 0 - 0.250 0.226 0.259 - - 0 - 0.00%
2012-11-06 0 0.910 0.840 0.940 0.900 0.910 24,000 21,220 0.8842 0.250 0.231 0.259 0.248 0.250 87,255 0.2432 3.41%
2012-11-05 0 0.880 0.880 0.980 0.880 0.880 40,000 35,200 0.8800 0.242 0.242 0.270 0.242 0.242 145,424 0.2421 0.00%
2012-11-02 0 0.880 0.830 0.910 0.880 0.880 24,000 21,320 0.8883 0.242 0.228 0.250 0.242 0.242 87,255 0.2443 8.64%
2012-11-01 0 0.810 0.800 0.880 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2012-10-31 0 0.810 0.810 0.860 0.790 0.820 44,000 35,260 0.8014 0.223 0.223 0.237 0.217 0.226 159,967 0.2204 -4.71%
2012-10-30 0 0.850 0.800 0.850 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2012-10-29 0 0.850 0.800 0.860 - - 0 0 - 0.234 0.220 0.237 - - 0 - 0.00%
2012-10-26 0 0.850 0.830 1.010 - - 0 0 - 0.234 0.228 0.278 - - 0 - 0.00%
2012-10-25 0 0.850 0.810 1.010 - - 0 0 - 0.234 0.223 0.278 - - 0 - 0.00%
2012-10-24 0 0.850 0.800 0.920 - - 0 0 - 0.234 0.220 0.253 - - 0 - 0.00%
2012-10-22 0 0.850 0.800 0.860 - - 0 0 - 0.234 0.220 0.237 - - 0 - 0.00%
2012-10-19 0 0.850 0.820 0.860 0.850 0.850 4,000 3,400 0.8500 0.234 0.226 0.237 0.234 0.234 14,542 0.2338 6.25%
2012-10-18 0 0.800 0.800 0.930 0.790 0.810 75,000 59,990 0.7999 0.220 0.220 0.256 0.217 0.223 272,670 0.2200 1.27%
2012-10-17 0 0.790 0.790 0.810 - - 0 0 - 0.217 0.217 0.223 - - 0 - 0.00%
2012-10-16 0 0.790 0.790 0.810 0.780 0.790 26,000 20,720 0.7969 0.217 0.217 0.223 0.215 0.217 94,526 0.2192 -2.47%
2012-10-15 0 0.810 0.800 0.810 0.810 0.810 52,000 42,120 0.8100 0.223 0.220 0.223 0.223 0.223 189,051 0.2228 -2.41%
2012-10-12 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.228 0.228 0.234 0.228 0.228 36,356 0.2283 -3.49%
2012-10-11 0 0.860 0.810 0.860 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2012-10-10 0 0.860 0.810 0.860 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2012-10-09 0 0.860 0.810 0.860 - - 0 0 - 0.237 0.223 0.237 - - 0 - -1.15%
2012-10-08 0 0.870 0.810 0.930 - - 0 0 - 0.239 0.223 0.256 - - 0 - 0.00%
2012-10-05 0 0.870 0.810 0.880 - - 0 0 - 0.239 0.223 0.242 - - 0 - 0.00%
2012-10-04 0 0.870 0.830 0.900 - - 22,000 18,700 0.8500 0.239 0.228 0.248 - - 79,983 0.2338 0.00%
2012-10-03 0 0.870 0.840 0.870 - - 0 0 - 0.239 0.231 0.239 - - 0 - 0.00%
2012-09-28 0 0.870 0.870 0.900 0.870 0.900 58,000 52,100 0.8983 0.239 0.239 0.248 0.239 0.248 210,865 0.2471 -5.43%
2012-09-27 0 0.920 0.900 1.020 - - 0 0 - 0.253 0.248 0.281 - - 0 - 0.00%
2012-09-26 0 0.920 0.840 1.020 - - 0 0 - 0.253 0.231 0.281 - - 0 - 0.00%
2012-09-25 0 0.920 0.870 1.020 - - 0 0 - 0.253 0.239 0.281 - - 0 - 0.00%
2012-09-24 0 0.920 0.920 0.990 0.920 0.920 60,000 55,200 0.9200 0.253 0.253 0.272 0.253 0.253 218,136 0.2531 -7.07%
2012-09-21 0 0.990 0.920 1.050 - - 0 0 - 0.272 0.253 0.289 - - 0 - 0.00%
2012-09-20 0 0.990 0.920 1.060 - - 0 0 - 0.272 0.253 0.292 - - 0 - 0.00%
2012-09-19 0 0.990 0.960 0.990 0.990 0.990 10,800 10,668 0.9878 0.272 0.264 0.272 0.272 0.272 39,265 0.2717 0.00%
2012-09-18 0 0.990 0.930 0.990 1.000 1.100 100,000 105,080 1.0508 0.272 0.256 0.272 0.275 0.303 363,560 0.2890 -10.00%
2012-09-17 0 1.100 1.040 1.120 1.000 1.100 50,000 52,100 1.0420 0.303 0.286 0.308 0.275 0.303 181,780 0.2866 15.79%
2012-09-14 0 0.950 0.910 1.000 - - 0 0 - 0.261 0.250 0.275 - - 0 - 0.00%
2012-09-13 0 0.950 0.940 0.970 0.950 0.950 16,000 15,200 0.9500 0.261 0.259 0.267 0.261 0.261 58,170 0.2613 -4.04%
2012-09-12 0 0.990 0.940 1.000 0.910 0.990 40,000 38,320 0.9580 0.272 0.259 0.275 0.250 0.272 145,424 0.2635 -5.71%
2012-09-11 0 1.050 1.000 1.100 0.990 1.100 80,000 81,440 1.0180 0.289 0.275 0.303 0.272 0.303 290,848 0.2800 -15.32%
2012-09-10 0 1.240 1.020 1.240 1.120 1.420 66,000 88,520 1.3412 0.341 0.281 0.341 0.308 0.391 239,950 0.3689 30.53%
2012-09-07 0 0.950 0.810 1.120 - - 0 0 - 0.261 0.223 0.308 - - 0 - 0.00%
2012-09-06 0 0.950 0.810 1.120 - - 0 0 - 0.261 0.223 0.308 - - 0 - 0.00%
2012-09-05 0 0.950 0.810 1.120 - - 0 0 - 0.261 0.223 0.308 - - 0 - 0.00%
2012-09-04 0 0.950 0.810 1.100 - - 0 0 - 0.261 0.223 0.303 - - 0 - 0.00%
2012-09-03 0 0.950 0.840 1.120 - - 0 0 - 0.261 0.231 0.308 - - 0 - 0.00%
2012-08-31 0 0.950 0.810 1.120 - - 0 0 - 0.261 0.223 0.308 - - 0 - 0.00%
2012-08-30 0 0.950 0.810 1.120 - - 0 0 - 0.261 0.223 0.308 - - 0 - 0.00%
2012-08-29 0 0.950 0.800 1.120 - - 0 0 - 0.261 0.220 0.308 - - 0 - 0.00%
2012-08-28 0 0.950 0.800 1.120 - - 0 0 - 0.261 0.220 0.308 - - 0 - 0.00%
2012-08-27 0 0.950 0.800 1.120 - - 0 0 - 0.261 0.220 0.308 - - 0 - 0.00%
2012-08-24 0 0.950 0.820 1.130 - - 0 0 - 0.261 0.226 0.311 - - 0 - 0.00%
2012-08-23 0 0.950 0.850 1.100 - - 0 0 - 0.261 0.234 0.303 - - 0 - 0.00%
2012-08-22 0 0.950 0.880 1.120 - - 0 0 - 0.261 0.242 0.308 - - 0 - 0.00%
2012-08-21 0 0.950 0.830 1.120 - - 0 0 - 0.261 0.228 0.308 - - 0 - 0.00%
2012-08-20 0 0.950 0.850 1.120 - - 0 0 - 0.261 0.234 0.308 - - 0 - 0.00%
2012-08-17 0 0.950 0.800 1.120 - - 0 0 - 0.261 0.220 0.308 - - 0 - 0.00%
2012-08-16 0 0.950 0.800 1.100 - - 0 0 - 0.261 0.220 0.303 - - 0 - 0.00%
2012-08-15 0 0.950 0.950 1.100 0.900 0.900 6,000 5,400 0.9000 0.261 0.261 0.303 0.248 0.248 21,814 0.2476 -5.00%
2012-08-14 0 1.000 0.850 1.000 - - 0 0 - 0.275 0.234 0.275 - - 0 - 0.00%
2012-08-13 0 1.000 0.840 1.000 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2012-08-10 0 1.000 0.840 1.120 - - 0 0 - 0.275 0.231 0.308 - - 0 - 0.00%
2012-08-09 0 1.000 0.840 1.020 - - 0 0 - 0.275 0.231 0.281 - - 0 - 0.00%
2012-08-08 0 1.000 0.840 1.120 - - 0 0 - 0.275 0.231 0.308 - - 0 - 0.00%
2012-08-07 0 1.000 0.880 1.040 - - 0 0 - 0.275 0.242 0.286 - - 0 - 0.00%
2012-08-06 0 1.000 0.840 1.150 - - 0 0 - 0.275 0.231 0.316 - - 0 - 0.00%
2012-08-03 0 1.000 0.840 1.190 - - 0 0 - 0.275 0.231 0.327 - - 0 - 0.00%
2012-08-02 0 1.000 0.840 1.190 - - 0 0 - 0.275 0.231 0.327 - - 0 - 0.00%
2012-08-01 0 1.000 0.840 1.150 - - 0 0 - 0.275 0.231 0.316 - - 0 - 0.00%
2012-07-31 0 1.000 0.840 1.050 - - 0 0 - 0.275 0.231 0.289 - - 0 - 0.00%
2012-07-30 0 1.000 0.840 1.050 - - 0 0 - 0.275 0.231 0.289 - - 0 - 0.00%
2012-07-27 0 1.000 0.840 1.070 - - 0 0 - 0.275 0.231 0.294 - - 0 - 0.00%
2012-07-26 0 1.000 0.840 1.180 - - 0 0 - 0.275 0.231 0.325 - - 0 - 0.00%
2012-07-25 0 1.000 0.840 1.180 - - 0 0 - 0.275 0.231 0.325 - - 0 - 0.00%
2012-07-24 0 1.000 0.850 1.180 - - 0 0 - 0.275 0.234 0.325 - - 0 - 0.00%
2012-07-23 0 1.000 0.850 1.180 - - 0 0 - 0.275 0.234 0.325 - - 0 - 0.00%
2012-07-20 0 1.000 0.880 1.190 - - 0 0 - 0.275 0.242 0.327 - - 0 - 0.00%
2012-07-19 0 1.000 0.880 1.190 - - 0 0 - 0.275 0.242 0.327 - - 0 - 0.00%
2012-07-18 0 1.000 0.880 1.190 - - 0 0 - 0.275 0.242 0.327 - - 0 - 0.00%
2012-07-17 0 1.000 1.000 1.050 0.930 0.930 8,000 7,440 0.9300 0.275 0.275 0.289 0.256 0.256 29,085 0.2558 -6.54%
2012-07-16 0 1.070 0.920 1.180 - - 0 0 - 0.294 0.253 0.325 - - 0 - 0.00%
2012-07-13 0 1.070 0.920 1.170 - - 0 0 - 0.294 0.253 0.322 - - 0 - 0.00%
2012-07-12 0 1.070 0.920 1.180 - - 0 0 - 0.294 0.253 0.325 - - 0 - 0.00%
2012-07-11 0 1.070 0.910 1.170 - - 0 0 - 0.294 0.250 0.322 - - 0 - 0.00%
2012-07-10 0 1.070 0.910 1.180 - - 0 0 - 0.294 0.250 0.325 - - 0 - 0.00%
2012-07-09 0 1.070 0.910 1.180 - - 0 0 - 0.294 0.250 0.325 - - 0 - 0.00%
2012-07-06 0 1.070 0.930 1.170 - - 0 0 - 0.294 0.256 0.322 - - 0 - 0.00%
2012-07-05 0 1.070 0.890 1.180 - - 0 0 - 0.294 0.245 0.325 - - 0 - 0.00%
2012-07-04 0 1.070 0.880 1.180 - - 0 0 - 0.294 0.242 0.325 - - 0 - 0.00%
2012-07-03 0 1.070 0.950 1.190 - - 0 0 - 0.294 0.261 0.327 - - 0 - 0.00%
2012-06-29 0 1.070 0.890 1.190 - - 0 0 - 0.294 0.245 0.327 - - 0 - 0.00%
2012-06-28 0 1.070 0.920 1.190 - - 0 0 - 0.294 0.253 0.327 - - 0 - 0.00%
2012-06-27 0 1.070 0.880 1.150 - - 0 0 - 0.294 0.242 0.316 - - 0 - 0.00%
2012-06-26 0 1.070 0.910 1.150 - - 0 0 - 0.294 0.250 0.316 - - 0 - 0.00%
2012-06-25 0 1.070 0.900 1.180 - - 0 0 - 0.294 0.248 0.325 - - 0 - 0.00%
2012-06-22 0 1.070 0.870 1.180 - - 0 0 - 0.294 0.239 0.325 - - 0 - 0.00%
2012-06-21 0 1.070 0.900 1.180 - - 0 0 - 0.294 0.248 0.325 - - 0 - 0.00%
2012-06-20 0 1.070 0.860 1.190 - - 0 0 - 0.294 0.237 0.327 - - 0 - 0.00%
2012-06-19 0 1.070 0.890 1.190 - - 0 0 - 0.294 0.245 0.327 - - 0 - 0.00%
2012-06-18 0 1.070 0.890 1.150 - - 0 0 - 0.294 0.245 0.316 - - 0 - 0.00%
2012-06-15 0 1.070 0.900 1.140 - - 0 0 - 0.294 0.248 0.314 - - 0 - 0.00%
2012-06-14 0 1.070 0.960 1.070 - - 0 0 - 0.294 0.264 0.294 - - 0 - 0.00%
2012-06-13 0 1.070 0.920 1.070 - - 0 0 - 0.294 0.253 0.294 - - 0 - 0.00%
2012-06-12 0 1.070 0.910 1.120 1.070 1.070 4,000 4,280 1.0700 0.294 0.250 0.308 0.294 0.294 14,542 0.2943 11.46%
2012-06-11 0 0.960 0.860 1.070 - - 0 0 - 0.264 0.237 0.294 - - 0 - 0.00%
2012-06-08 0 0.960 0.880 1.070 - - 0 0 - 0.264 0.242 0.294 - - 0 - 0.00%
2012-06-07 0 0.960 0.860 0.980 - - 0 0 - 0.264 0.237 0.270 - - 0 - 0.00%
2012-06-06 0 0.960 0.870 0.960 - - 0 0 - 0.264 0.239 0.264 - - 0 - 0.00%
2012-06-05 0 0.960 0.860 1.070 - - 0 0 - 0.264 0.237 0.294 - - 0 - 0.00%
2012-06-04 0 0.960 0.860 1.070 - - 0 0 - 0.264 0.237 0.294 - - 0 - 0.00%
2012-06-01 0 0.960 0.860 0.960 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2012-05-31 0 0.960 0.860 1.070 - - 0 0 - 0.264 0.237 0.294 - - 0 - 0.00%
2012-05-30 0 0.960 0.900 0.980 - - 0 0 - 0.264 0.248 0.270 - - 0 - 0.00%
2012-05-29 0 0.960 0.860 0.980 - - 0 0 - 0.264 0.237 0.270 - - 0 - 0.00%
2012-05-28 0 0.960 0.860 0.980 - - 0 0 - 0.264 0.237 0.270 - - 0 - 0.00%
2012-05-25 0 0.960 0.890 0.960 - - 2,000 1,960 0.9800 0.264 0.245 0.264 - - 7,271 0.2696 -2.04%
2012-05-24 0 0.980 0.950 0.980 0.980 1.000 46,000 45,700 0.9935 0.270 0.261 0.270 0.270 0.275 167,238 0.2733 -6.67%
2012-05-23 0 1.050 0.980 1.100 - - 0 0 - 0.289 0.270 0.303 - - 0 - 0.00%
2012-05-22 0 1.050 0.980 1.200 - - 0 0 - 0.289 0.270 0.330 - - 0 - 0.00%
2012-05-21 0 1.050 1.000 1.150 0.980 1.050 8,000 7,980 0.9975 0.289 0.275 0.316 0.270 0.289 29,085 0.2744 -4.55%
2012-05-18 0 1.100 0.970 1.100 - - 0 0 - 0.303 0.267 0.303 - - 0 - 0.00%
2012-05-17 0 1.100 0.990 1.100 - - 0 0 - 0.303 0.272 0.303 - - 0 - -1.79%
2012-05-16 0 1.120 1.020 1.120 1.150 1.150 10,000 11,500 1.1500 0.308 0.281 0.308 0.316 0.316 36,356 0.3163 -2.61%
2012-05-15 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-14 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-11 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-10 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-09 0 1.150 1.020 1.150 - - 0 0 - 0.316 0.281 0.316 - - 0 - 0.00%
2012-05-08 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-07 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-04 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-03 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-05-02 0 1.150 1.020 1.170 - - 0 0 - 0.316 0.281 0.322 - - 0 - 0.00%
2012-04-30 0 1.150 1.020 1.150 - - 0 0 - 0.316 0.281 0.316 - - 0 - 0.00%
2012-04-27 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-26 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-25 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-24 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-23 0 1.150 1.020 1.170 - - 0 0 - 0.316 0.281 0.322 - - 0 - 0.00%
2012-04-20 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-19 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-18 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-17 0 1.150 1.050 1.150 - - 0 0 - 0.316 0.289 0.316 - - 0 - 0.00%
2012-04-16 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-13 0 1.150 1.020 1.200 - - 0 0 - 0.316 0.281 0.330 - - 0 - 0.00%
2012-04-12 0 1.150 1.020 1.150 - - 0 0 - 0.316 0.281 0.316 - - 0 - 0.00%
2012-04-11 0 1.150 1.020 1.150 - - 0 0 - 0.316 0.281 0.316 - - 0 - 0.00%
2012-04-10 0 1.150 1.030 1.200 - - 0 0 - 0.316 0.283 0.330 - - 0 - 0.00%
2012-04-05 0 1.150 1.100 1.200 1.150 1.150 84,000 96,600 1.1500 0.316 0.303 0.330 0.316 0.316 305,391 0.3163 2.68%
2012-04-03 0 1.120 1.120 1.150 1.100 1.150 34,000 37,860 1.1135 0.308 0.308 0.316 0.303 0.316 123,611 0.3063 9.80%
2012-04-02 0 1.020 1.020 1.150 - - 0 0 - 0.281 0.281 0.316 - - 0 - 0.00%
2012-03-30 0 1.020 1.020 1.100 1.020 1.020 36,000 36,720 1.0200 0.281 0.281 0.303 0.281 0.281 130,882 0.2806 -7.27%
2012-03-29 0 1.100 1.020 1.240 - - 0 0 - 0.303 0.281 0.341 - - 0 - 0.00%
2012-03-28 0 1.100 0.970 1.240 - - 0 0 - 0.303 0.267 0.341 - - 0 - 0.00%
2012-03-27 0 1.100 1.030 1.210 - - 0 0 - 0.303 0.283 0.333 - - 0 - 0.00%
2012-03-26 0 1.100 1.030 1.200 - - 0 0 - 0.303 0.283 0.330 - - 0 - 0.00%
2012-03-23 0 1.100 1.030 1.150 - - 0 0 - 0.303 0.283 0.316 - - 0 - 0.00%
2012-03-22 0 1.100 1.030 1.140 - - 0 0 - 0.303 0.283 0.314 - - 0 - 0.00%
2012-03-21 0 1.100 1.030 1.100 - - 0 0 - 0.303 0.283 0.303 - - 0 - -1.79%
2012-03-20 0 1.120 1.040 1.120 - - 0 0 - 0.308 0.286 0.308 - - 0 - -1.75%
2012-03-19 0 1.140 1.060 1.140 - - 16,200 18,446 1.1386 0.314 0.292 0.314 - - 58,897 0.3132 -1.72%
2012-03-16 0 1.160 1.060 1.160 - - 0 0 - 0.319 0.292 0.319 - - 0 - 0.00%
2012-03-15 0 1.160 1.060 1.200 - - 0 0 - 0.319 0.292 0.330 - - 0 - 0.00%
2012-03-14 0 1.160 1.060 1.210 - - 0 0 - 0.319 0.292 0.333 - - 0 - 0.00%
2012-03-13 0 1.160 1.020 1.230 - - 0 0 - 0.319 0.281 0.338 - - 0 - 0.00%
2012-03-12 0 1.160 1.100 1.240 - - 0 0 - 0.319 0.303 0.341 - - 0 - 0.00%
2012-03-09 0 1.160 1.100 1.240 - - 0 0 - 0.319 0.303 0.341 - - 0 - 0.00%
2012-03-08 0 1.160 1.070 1.240 1.150 1.160 6,000 6,940 1.1567 0.319 0.294 0.341 0.316 0.319 21,814 0.3181 3.57%
2012-03-07 0 1.120 1.030 1.170 - - 0 0 - 0.308 0.283 0.322 - - 0 - 0.00%
2012-03-06 0 1.120 1.070 1.190 - - 0 0 - 0.308 0.294 0.327 - - 0 - 0.00%
2012-03-05 0 1.120 1.070 1.190 - - 0 0 - 0.308 0.294 0.327 - - 0 - 0.00%
2012-03-02 0 1.120 1.070 1.230 - - 0 0 - 0.308 0.294 0.338 - - 0 - 0.00%
2012-03-01 0 1.120 1.120 1.140 1.100 1.110 8,000 8,820 1.1025 0.308 0.308 0.314 0.303 0.305 29,085 0.3033 -2.61%
2012-02-29 0 1.150 1.110 1.150 1.150 1.200 20,000 23,600 1.1800 0.316 0.305 0.316 0.316 0.330 72,712 0.3246 4.55%
2012-02-28 0 1.100 1.030 1.200 - - 0 0 - 0.303 0.283 0.330 - - 0 - 0.00%
2012-02-27 0 1.100 1.100 1.130 1.100 1.150 266,000 293,880 1.1048 0.303 0.303 0.311 0.303 0.316 967,071 0.3039 -8.33%
2012-02-24 0 1.200 1.110 1.300 - - 0 0 - 0.330 0.305 0.358 - - 0 - 0.00%
2012-02-23 0 1.200 1.120 1.320 - - 0 0 - 0.330 0.308 0.363 - - 0 - 0.00%
2012-02-22 0 1.200 1.110 1.300 - - 0 0 - 0.330 0.305 0.358 - - 0 - 0.00%
2012-02-21 0 1.200 1.110 1.320 - - 0 0 - 0.330 0.305 0.363 - - 0 - 0.00%
2012-02-20 0 1.200 1.180 1.200 - - 0 0 - 0.330 0.325 0.330 - - 0 - -3.23%
2012-02-17 0 1.240 1.100 1.290 1.240 1.240 12,000 14,880 1.2400 0.341 0.303 0.355 0.341 0.341 43,627 0.3411 2.48%
2012-02-16 0 1.210 1.080 1.240 - - 0 0 - 0.333 0.297 0.341 - - 0 - 0.00%
2012-02-15 0 1.210 1.080 1.240 - - 0 0 - 0.333 0.297 0.341 - - 0 - 0.00%
2012-02-14 0 1.210 1.090 1.240 - - 0 0 - 0.333 0.300 0.341 - - 0 - 0.00%
2012-02-13 0 1.210 1.050 1.240 - - 0 0 - 0.333 0.289 0.341 - - 0 - 0.00%
2012-02-10 0 1.210 1.050 1.240 - - 0 0 - 0.333 0.289 0.341 - - 0 - 0.00%
2012-02-09 0 1.210 1.110 1.220 - - 0 0 - 0.333 0.305 0.336 - - 0 - 0.00%
2012-02-08 0 1.210 1.130 1.220 1.210 1.210 20,000 24,200 1.2100 0.333 0.311 0.336 0.333 0.333 72,712 0.3328 11.01%
2012-02-07 0 1.090 0.980 1.210 - - 0 0 - 0.300 0.270 0.333 - - 0 - 0.00%
2012-02-06 0 1.090 1.000 1.210 - - 0 0 - 0.300 0.275 0.333 - - 0 - 0.00%
2012-02-03 0 1.090 0.980 1.210 - - 0 0 - 0.300 0.270 0.333 - - 0 - 0.00%
2012-02-02 0 1.090 0.980 1.210 - - 0 0 - 0.300 0.270 0.333 - - 0 - 0.00%
2012-02-01 0 1.090 0.960 1.210 - - 0 0 - 0.300 0.264 0.333 - - 0 - 0.00%
2012-01-31 0 1.090 0.960 1.210 - - 0 0 - 0.300 0.264 0.333 - - 0 - 0.00%
2012-01-30 0 1.090 0.960 1.210 - - 0 0 - 0.300 0.264 0.333 - - 0 - 0.00%
2012-01-27 0 1.090 0.960 1.220 - - 0 0 - 0.300 0.264 0.336 - - 0 - 0.00%
2012-01-26 0 1.090 0.960 1.210 - - 0 0 - 0.300 0.264 0.333 - - 0 - 0.00%
2012-01-20 0 1.090 0.990 1.220 - - 0 0 - 0.300 0.272 0.336 - - 0 - 0.00%
2012-01-19 0 1.090 1.020 1.210 - - 0 0 - 0.300 0.281 0.333 - - 0 - 0.00%
2012-01-18 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2012-01-17 0 1.090 0.980 1.210 - - 0 0 - 0.300 0.270 0.333 - - 0 - 0.00%
2012-01-16 0 1.090 1.000 1.210 - - 0 0 - 0.300 0.275 0.333 - - 0 - 0.00%
2012-01-13 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2012-01-12 0 1.090 1.010 1.210 - - 0 0 - 0.300 0.278 0.333 - - 0 - 0.00%
2012-01-11 0 1.090 0.990 1.190 - - 0 0 - 0.300 0.272 0.327 - - 0 - 0.00%
2012-01-10 0 1.090 1.030 1.190 - - 0 0 - 0.300 0.283 0.327 - - 0 - 0.00%
2012-01-09 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2012-01-06 0 1.090 0.960 1.210 - - 0 0 - 0.300 0.264 0.333 - - 0 - 0.00%
2012-01-05 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2012-01-04 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2012-01-03 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2011-12-30 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2011-12-29 0 1.090 0.990 1.210 - - 0 0 - 0.300 0.272 0.333 - - 0 - 0.00%
2011-12-28 0 1.090 1.010 1.210 - - 0 0 - 0.300 0.278 0.333 - - 0 - 0.00%
2011-12-23 0 1.090 0.960 1.220 - - 0 0 - 0.300 0.264 0.336 - - 0 - 0.00%
2011-12-22 0 1.090 1.050 1.220 - - 0 0 - 0.300 0.289 0.336 - - 0 - 0.00%
2011-12-21 0 1.090 1.000 1.220 - - 0 0 - 0.300 0.275 0.336 - - 0 - 0.00%
2011-12-20 0 1.090 0.990 1.190 - - 0 0 - 0.300 0.272 0.327 - - 0 - 0.00%
2011-12-19 0 1.090 0.990 1.190 - - 0 0 - 0.300 0.272 0.327 - - 0 - 0.00%
2011-12-16 0 1.090 1.010 1.190 - - 0 0 - 0.300 0.278 0.327 - - 0 - 0.00%
2011-12-15 0 1.090 1.030 1.190 - - 0 0 - 0.300 0.283 0.327 - - 0 - 0.00%
2011-12-14 0 1.090 1.030 1.200 - - 0 0 - 0.300 0.283 0.330 - - 0 - 0.00%
2011-12-13 0 1.090 1.050 1.200 - - 0 0 - 0.300 0.289 0.330 - - 0 - 0.00%
2011-12-12 0 1.090 1.090 1.210 - - 0 0 - 0.300 0.300 0.333 - - 0 - 0.00%
2011-12-09 0 1.090 1.090 1.220 1.000 1.000 2,000 2,000 1.0000 0.300 0.300 0.336 0.275 0.275 7,271 0.2751 -5.22%
2011-12-08 0 1.150 1.060 1.230 - - 0 0 - 0.316 0.292 0.338 - - 0 - 0.00%
2011-12-07 0 1.150 1.130 1.210 1.150 1.150 20,000 23,000 1.1500 0.316 0.311 0.333 0.316 0.316 72,712 0.3163 -2.54%
2011-12-06 0 1.180 1.140 1.220 - - 0 0 - 0.325 0.314 0.336 - - 0 - 0.00%
2011-12-05 0 1.180 1.140 1.220 - - 0 0 - 0.325 0.314 0.336 - - 0 - 0.00%
2011-12-02 0 1.180 1.180 1.220 - - 0 0 - 0.325 0.325 0.336 - - 0 - 4.42%
2011-12-01 0 1.130 1.130 1.220 - - 0 0 - 0.311 0.311 0.336 - - 0 - 0.00%
2011-11-30 0 1.130 1.130 1.210 1.120 1.160 26,000 29,920 1.1508 0.311 0.311 0.333 0.308 0.319 94,526 0.3165 -3.42%
2011-11-29 0 1.170 1.170 1.210 1.170 1.220 70,000 83,100 1.1871 0.322 0.322 0.333 0.322 0.336 254,492 0.3265 -2.50%
2011-11-28 0 1.200 1.180 1.220 - - 0 0 - 0.330 0.325 0.336 - - 0 - 0.00%
2011-11-25 0 1.200 1.180 1.220 1.200 1.200 30,000 36,000 1.2000 0.330 0.325 0.336 0.330 0.330 109,068 0.3301 0.00%
2011-11-24 0 1.200 1.180 1.220 - - 0 0 - 0.330 0.325 0.336 - - 0 - 0.00%
2011-11-23 0 1.200 1.180 1.220 1.200 1.220 74,000 89,200 1.2054 0.330 0.325 0.336 0.330 0.336 269,035 0.3316 0.00%
2011-11-22 0 1.200 1.190 1.220 1.200 1.230 144,000 174,000 1.2083 0.330 0.327 0.336 0.330 0.338 523,527 0.3324 0.00%
2011-11-21 0 1.200 1.180 1.270 1.200 1.210 42,000 50,720 1.2076 0.330 0.325 0.349 0.330 0.333 152,695 0.3322 -4.00%
2011-11-18 0 1.250 1.200 1.280 1.200 1.250 70,000 86,000 1.2286 0.344 0.330 0.352 0.330 0.344 254,492 0.3379 4.17%
2011-11-17 0 1.200 1.200 1.250 1.200 1.290 130,000 159,260 1.2251 0.330 0.330 0.344 0.330 0.355 472,629 0.3370 1.69%
2011-11-16 0 1.180 1.150 1.300 1.180 1.180 20,000 23,600 1.1800 0.325 0.316 0.358 0.325 0.325 72,712 0.3246 -4.07%
2011-11-15 0 1.230 1.180 1.250 - - 0 0 - 0.338 0.325 0.344 - - 0 - 0.00%
2011-11-14 0 1.230 1.170 1.310 - - 0 0 - 0.338 0.322 0.360 - - 0 - 0.00%
2011-11-11 0 1.230 1.170 1.310 - - 0 0 - 0.338 0.322 0.360 - - 0 - 0.00%
2011-11-10 0 1.230 1.160 1.280 - - 0 0 - 0.338 0.319 0.352 - - 0 - 0.00%
2011-11-09 0 1.230 1.120 1.290 - - 0 0 - 0.338 0.308 0.355 - - 0 - 0.00%
2011-11-08 0 1.230 1.200 1.300 - - 0 0 - 0.338 0.330 0.358 - - 0 - 0.00%
2011-11-07 0 1.230 1.230 1.300 1.230 1.300 46,000 58,700 1.2761 0.338 0.338 0.358 0.338 0.358 167,238 0.3510 2.50%
2011-11-04 0 1.200 1.180 1.260 1.200 1.210 136,000 163,900 1.2051 0.330 0.325 0.347 0.330 0.333 494,442 0.3315 -7.69%
2011-11-03 0 1.300 1.210 1.400 - - 0 0 - 0.358 0.333 0.385 - - 0 - 0.00%
2011-11-02 0 1.300 1.210 1.500 - - 0 0 - 0.358 0.333 0.413 - - 0 - 0.00%
2011-11-01 0 1.300 1.270 1.480 1.300 1.300 4,000 5,200 1.3000 0.358 0.349 0.407 0.358 0.358 14,542 0.3576 -13.33%
2011-10-31 0 1.500 1.300 1.500 1.500 1.500 2,000 3,000 1.5000 0.413 0.358 0.413 0.413 0.413 7,271 0.4126 7.14%
2011-10-28 0 1.400 1.300 1.570 - - 0 0 - 0.385 0.358 0.432 - - 0 - 0.00%
2011-10-27 0 1.400 1.300 1.400 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2011-10-26 0 1.400 1.300 1.550 - - 0 0 - 0.385 0.358 0.426 - - 0 - 0.00%
2011-10-25 0 1.400 1.170 1.400 - - 0 0 - 0.385 0.322 0.385 - - 0 - 0.00%
2011-10-24 0 1.400 1.300 1.450 - - 0 0 - 0.385 0.358 0.399 - - 0 - 0.00%
2011-10-21 0 1.400 1.320 1.550 - - 0 0 - 0.385 0.363 0.426 - - 0 - 0.00%
2011-10-20 0 1.400 1.320 1.550 - - 0 0 - 0.385 0.363 0.426 - - 0 - 0.00%
2011-10-19 0 1.400 1.200 1.400 1.400 1.400 126,000 176,400 1.4000 0.385 0.330 0.385 0.385 0.385 458,086 0.3851 0.00%
2011-10-18 0 1.400 1.380 1.580 1.400 1.400 2,000 2,800 1.4000 0.385 0.380 0.435 0.385 0.385 7,271 0.3851 -3.45%
2011-10-17 0 1.450 1.300 1.560 1.360 1.600 78,000 106,680 1.3677 0.399 0.358 0.429 0.374 0.440 283,577 0.3762 9.02%
2011-10-14 0 1.330 1.250 1.330 1.350 1.350 4,000 5,400 1.3500 0.366 0.344 0.366 0.371 0.371 14,542 0.3713 9.92%
2011-10-13 0 1.210 1.210 1.370 1.200 1.250 868,000 1,053,020 1.2132 0.333 0.333 0.377 0.330 0.344 3,155,705 0.3337 -5.47%
2011-10-12 0 1.280 1.250 1.350 1.200 1.320 222,000 280,560 1.2638 0.352 0.344 0.371 0.330 0.363 807,104 0.3476 0.00%
2011-10-11 0 1.280 1.010 1.360 - - 0 0 - 0.352 0.278 0.374 - - 0 - 0.00%
2011-10-10 0 1.280 1.010 1.350 - - 0 0 - 0.352 0.278 0.371 - - 0 - 0.00%
2011-10-07 0 1.280 1.010 1.350 - - 0 0 - 0.352 0.278 0.371 - - 0 - 0.00%
2011-10-06 0 1.280 1.020 1.350 - - 0 0 - 0.352 0.281 0.371 - - 0 - 0.00%
2011-10-04 0 1.280 1.020 1.380 - - 0 0 - 0.352 0.281 0.380 - - 0 - 0.00%
2011-10-03 0 1.280 1.020 1.280 - - 0 0 - 0.352 0.281 0.352 - - 0 - 0.00%
2011-09-30 0 1.280 1.040 1.280 - - 0 0 - 0.352 0.286 0.352 - - 0 - -0.78%
2011-09-28 0 1.290 1.020 1.310 1.290 1.290 16,000 20,640 1.2900 0.355 0.281 0.360 0.355 0.355 58,170 0.3548 16.22%
2011-09-27 0 1.110 1.010 1.300 - - 0 0 - 0.305 0.278 0.358 - - 0 - 0.00%
2011-09-26 0 1.110 1.010 1.320 - - 0 0 - 0.305 0.278 0.363 - - 0 - 0.00%
2011-09-23 0 1.110 1.110 1.330 - - 0 0 - 0.305 0.305 0.366 - - 0 - 0.00%
2011-09-22 0 1.110 1.050 1.320 1.110 1.250 60,000 69,340 1.1557 0.305 0.289 0.363 0.305 0.344 218,136 0.3179 -5.13%
2011-09-21 0 1.170 1.110 1.390 - - 0 0 - 0.322 0.305 0.382 - - 0 - 0.00%
2011-09-20 0 1.170 1.160 1.380 1.170 1.170 22,000 25,740 1.1700 0.322 0.319 0.380 0.322 0.322 79,983 0.3218 0.86%
2011-09-19 0 1.160 1.110 1.300 1.160 1.160 22,000 25,520 1.1600 0.319 0.305 0.358 0.319 0.319 79,983 0.3191 -4.92%
2011-09-16 0 1.220 1.160 1.450 - - 0 0 - 0.336 0.319 0.399 - - 0 - 0.00%
2011-09-15 0 1.220 1.180 1.450 - - 0 0 - 0.336 0.325 0.399 - - 0 - 0.00%
2011-09-14 0 1.220 1.220 1.450 - - 0 0 - 0.336 0.336 0.399 - - 0 - 0.00%
2011-09-12 0 1.220 1.160 1.450 - - 0 0 - 0.336 0.319 0.399 - - 0 - 0.00%
2011-09-09 0 1.220 1.220 1.490 1.100 1.490 96,000 126,940 1.3223 0.336 0.336 0.410 0.303 0.410 349,018 0.3637 -6.15%
2011-09-08 0 1.300 1.050 1.450 - - 0 0 - 0.358 0.289 0.399 - - 0 - 0.00%
2011-09-07 0 1.300 0.700 1.390 - - 0 0 - 0.358 0.193 0.382 - - 0 - 0.00%
2011-09-06 0 1.300 1.200 1.450 - - 0 0 - 0.358 0.330 0.399 - - 0 - 0.00%
2011-09-05 0 1.300 1.160 1.390 - - 0 0 - 0.358 0.319 0.382 - - 0 - 0.00%
2011-09-02 0 1.300 1.180 1.390 1.300 1.300 2,000 2,600 1.3000 0.358 0.325 0.382 0.358 0.358 7,271 0.3576 0.00%
2011-09-01 0 1.300 1.150 1.500 - - 0 0 - 0.358 0.316 0.413 - - 0 - 0.00%
2011-08-31 0 1.300 1.110 1.390 - - 0 0 - 0.358 0.305 0.382 - - 0 - 0.00%
2011-08-30 0 1.300 1.140 1.500 1.300 1.300 16,000 20,800 1.3000 0.358 0.314 0.413 0.358 0.358 58,170 0.3576 0.00%
2011-08-29 0 1.300 1.300 1.390 - - 0 0 - 0.358 0.358 0.382 - - 0 - 0.00%
2011-08-26 0 1.300 1.160 1.390 - - 0 0 - 0.358 0.319 0.382 - - 0 - 0.00%
2011-08-25 0 1.300 1.150 1.390 - - 0 0 - 0.358 0.316 0.382 - - 0 - 0.00%
2011-08-24 0 1.300 1.150 1.380 - - 0 0 - 0.358 0.316 0.380 - - 0 - 0.00%
2011-08-23 0 1.300 1.150 1.380 - - 0 0 - 0.358 0.316 0.380 - - 0 - 0.00%
2011-08-22 0 1.300 1.250 1.350 - - 0 0 - 0.358 0.344 0.371 - - 0 - 0.00%
2011-08-19 0 1.300 1.200 1.390 - - 0 0 - 0.358 0.330 0.382 - - 0 - 0.00%
2011-08-18 0 1.300 1.200 1.390 - - 0 0 - 0.358 0.330 0.382 - - 0 - 0.00%
2011-08-17 0 1.300 1.300 1.480 - - 0 0 - 0.358 0.358 0.407 - - 0 - 0.00%
2011-08-16 0 1.300 1.200 1.480 1.300 1.300 8,000 10,400 1.3000 0.358 0.330 0.407 0.358 0.358 29,085 0.3576 0.00%
2011-08-15 0 1.300 1.180 1.390 1.300 1.310 38,000 49,560 1.3042 0.358 0.325 0.382 0.358 0.360 138,153 0.3587 0.00%
2011-08-12 0 1.300 1.180 1.480 1.300 1.300 30,000 39,000 1.3000 0.358 0.325 0.407 0.358 0.358 109,068 0.3576 0.00%
2011-08-11 0 1.300 1.300 1.500 1.280 1.390 168,000 220,120 1.3102 0.358 0.358 0.413 0.352 0.382 610,782 0.3604 0.00%
2011-08-10 0 1.300 1.280 1.300 - - 0 0 - 0.358 0.352 0.358 - - 0 - 0.00%
2011-08-09 0 1.300 1.270 1.380 1.300 1.350 64,000 84,180 1.3153 0.358 0.349 0.380 0.358 0.371 232,679 0.3618 3.17%
2011-08-08 0 1.260 1.250 1.390 1.260 1.500 32,000 44,820 1.4006 0.347 0.344 0.382 0.347 0.413 116,339 0.3853 -16.00%
2011-08-05 0 1.500 1.500 1.600 1.500 1.500 34,000 51,000 1.5000 0.413 0.413 0.440 0.413 0.413 123,611 0.4126 0.00%
2011-08-04 0 1.500 1.380 1.570 - - 0 0 - 0.413 0.380 0.432 - - 0 - 0.00%
2011-08-03 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-08-02 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-08-01 0 1.500 1.380 1.550 - - 0 0 - 0.413 0.380 0.426 - - 0 - 0.00%
2011-07-29 0 1.500 1.360 1.550 - - 0 0 - 0.413 0.374 0.426 - - 0 - 0.00%
2011-07-28 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-07-27 0 1.500 1.500 1.570 1.500 1.500 2,000 3,000 1.5000 0.413 0.413 0.432 0.413 0.413 7,271 0.4126 0.00%
2011-07-26 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-07-25 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-07-22 0 1.500 1.360 1.570 - - 0 0 - 0.413 0.374 0.432 - - 0 - 0.00%
2011-07-21 0 1.500 1.500 1.570 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2011-07-20 0 1.500 1.360 1.570 - - 0 0 - 0.413 0.374 0.432 - - 0 - 0.00%
2011-07-19 0 1.500 1.500 1.570 1.500 1.500 2,000 3,000 1.5000 0.413 0.413 0.432 0.413 0.413 7,271 0.4126 0.00%
2011-07-18 0 1.500 1.350 1.570 - - 0 0 - 0.413 0.371 0.432 - - 0 - 0.00%
2011-07-15 0 1.500 1.350 1.570 - - 0 0 - 0.413 0.371 0.432 - - 0 - 0.00%
2011-07-14 0 1.500 1.330 1.550 1.500 1.500 30,000 45,000 1.5000 0.413 0.366 0.426 0.413 0.413 109,068 0.4126 -3.23%
2011-07-13 0 1.550 1.500 1.550 - - 0 0 - 0.426 0.413 0.426 - - 0 - 0.00%
2011-07-12 0 1.550 1.330 1.570 - - 0 0 - 0.426 0.366 0.432 - - 0 - 0.00%
2011-07-11 0 1.550 1.330 1.590 - - 0 0 - 0.426 0.366 0.437 - - 0 - 0.00%
2011-07-08 0 1.550 1.500 1.550 - - 0 0 - 0.426 0.413 0.426 - - 0 - -1.27%
2011-07-07 0 1.570 1.500 1.600 - - 0 0 - 0.432 0.413 0.440 - - 0 - 0.00%
2011-07-06 0 1.570 1.500 1.570 1.570 1.570 26,000 40,820 1.5700 0.432 0.413 0.432 0.432 0.432 94,526 0.4318 4.67%
2011-07-05 0 1.500 1.500 1.550 1.500 1.500 6,000 9,000 1.5000 0.413 0.413 0.426 0.413 0.413 21,814 0.4126 0.00%
2011-07-04 0 1.500 1.500 1.600 1.400 1.400 6,000 8,400 1.4000 0.413 0.413 0.440 0.385 0.385 21,814 0.3851 -5.06%
2011-06-30 0 1.580 1.350 1.580 - - 0 0 - 0.435 0.371 0.435 - - 0 - -1.25%
2011-06-29 0 1.600 1.410 1.600 1.600 1.600 30,000 48,000 1.6000 0.440 0.388 0.440 0.440 0.440 109,068 0.4401 0.00%
2011-06-28 0 1.600 1.500 1.600 1.600 1.600 26,000 41,600 1.6000 0.440 0.413 0.440 0.440 0.440 94,526 0.4401 1.91%
2011-06-27 0 1.570 1.400 1.570 - - 0 0 - 0.432 0.385 0.432 - - 0 - 0.00%
2011-06-24 0 1.570 1.500 1.570 1.560 1.570 14,000 21,940 1.5671 0.432 0.413 0.432 0.429 0.432 50,898 0.4311 0.64%
2011-06-23 0 1.560 1.500 1.560 - - 0 0 - 0.429 0.413 0.429 - - 0 - -0.64%
2011-06-22 0 1.570 1.510 1.650 1.490 1.570 38,000 58,820 1.5479 0.432 0.415 0.454 0.410 0.432 138,153 0.4258 1.29%
2011-06-21 0 1.550 1.450 1.550 1.550 1.550 8,400 12,980 1.5452 0.426 0.399 0.426 0.426 0.426 30,539 0.4250 6.90%
2011-06-20 0 1.450 1.450 1.550 1.430 1.430 6,000 8,580 1.4300 0.399 0.399 0.426 0.393 0.393 21,814 0.3933 3.57%
2011-06-17 0 1.400 1.400 1.480 - - 0 0 - 0.385 0.385 0.407 - - 0 - 0.00%
2011-06-16 0 1.400 1.400 1.480 - - 0 0 - 0.385 0.385 0.407 - - 0 - 2.94%
2011-06-15 0 1.360 1.360 1.450 - - 0 0 - 0.374 0.374 0.399 - - 0 - 2.26%
2011-06-14 0 1.330 1.330 1.550 1.300 1.350 12,000 15,700 1.3083 0.366 0.366 0.426 0.358 0.371 43,627 0.3599 -14.19%
2011-06-13 0 1.550 1.400 1.550 - - 0 0 - 0.426 0.385 0.426 - - 0 - -2.52%
2011-06-10 0 1.590 1.410 1.590 1.500 1.590 28,000 44,020 1.5721 0.437 0.388 0.437 0.413 0.437 101,797 0.4324 16.06%
2011-06-09 0 1.370 1.370 1.520 1.370 1.370 2,000 2,740 1.3700 0.377 0.377 0.418 0.377 0.377 7,271 0.3768 -11.61%
2011-06-08 0 1.550 1.350 1.550 1.550 1.550 10,000 15,500 1.5500 0.426 0.371 0.426 0.426 0.426 36,356 0.4263 0.00%
2011-06-07 0 1.550 1.400 1.610 - - 0 0 - 0.426 0.385 0.443 - - 0 - 0.00%
2011-06-03 0 1.550 1.430 1.630 1.550 1.550 10,000 15,500 1.5500 0.426 0.393 0.448 0.426 0.426 36,356 0.4263 -4.91%
2011-06-02 0 1.630 1.520 1.630 1.600 1.650 190,000 310,240 1.6328 0.448 0.418 0.448 0.440 0.454 690,765 0.4491 -1.21%
2011-06-01 0 1.650 1.550 1.660 1.630 1.650 52,000 85,400 1.6423 0.454 0.426 0.457 0.448 0.454 189,051 0.4517 10.00%
2011-05-31 0 1.500 1.500 1.650 1.400 1.650 196,000 291,300 1.4862 0.413 0.413 0.454 0.385 0.454 712,578 0.4088 14.50%
2011-05-30 0 1.310 1.310 1.500 - - 0 0 - 0.360 0.360 0.413 - - 0 - 0.77%
2011-05-27 0 1.300 1.300 1.400 1.300 1.300 21,000 27,200 1.2952 0.358 0.358 0.385 0.358 0.358 76,348 0.3563 -0.76%
2011-05-26 0 1.310 1.300 - - - 0 0 - 0.360 0.358 - - - 0 - 0.00%
2011-05-25 0 1.310 1.310 1.480 1.310 1.310 2,000 2,620 1.3100 0.360 0.360 0.407 0.360 0.360 7,271 0.3603 -3.68%
2011-05-24 0 1.360 1.310 1.360 - - 0 0 - 0.374 0.360 0.374 - - 0 - 0.00%
2011-05-23 0 1.360 1.310 1.360 1.360 1.360 4,000 5,440 1.3600 0.374 0.360 0.374 0.374 0.374 14,542 0.3741 3.03%
2011-05-20 0 1.320 1.320 1.480 1.310 1.310 4,000 5,240 1.3100 0.363 0.363 0.407 0.360 0.360 14,542 0.3603 -5.04%
2011-05-19 0 1.390 1.390 1.450 - - 0 0 - 0.382 0.382 0.399 - - 0 - 0.00%
2011-05-18 0 1.390 1.380 - - - 0 0 - 0.382 0.380 - - - 0 - 0.00%
2011-05-17 0 1.390 1.380 1.390 1.380 1.400 90,000 125,300 1.3922 0.382 0.380 0.382 0.380 0.385 327,204 0.3829 0.00%
2011-05-16 0 1.390 1.390 1.590 - - 0 0 - 0.382 0.382 0.437 - - 0 - 0.00%
2011-05-13 0 1.390 1.380 1.450 - - 0 0 - 0.382 0.380 0.399 - - 0 - 0.00%
2011-05-12 0 1.390 1.390 1.440 1.390 1.390 6,000 8,340 1.3900 0.382 0.382 0.396 0.382 0.382 21,814 0.3823 -0.71%
2011-05-11 0 1.400 1.400 1.470 1.400 1.400 10,000 14,000 1.4000 0.385 0.385 0.404 0.385 0.385 36,356 0.3851 -0.71%
2011-05-09 0 1.410 1.400 1.470 1.400 1.560 54,000 79,340 1.4693 0.388 0.385 0.404 0.385 0.429 196,323 0.4041 0.71%
2011-05-06 0 1.400 1.300 1.450 - - 0 0 - 0.385 0.358 0.399 - - 0 - 0.00%
2011-05-05 0 1.400 1.300 1.600 - - 0 0 - 0.385 0.358 0.440 - - 0 - 0.00%
2011-05-04 0 1.400 1.380 1.450 - - 0 0 - 0.385 0.380 0.399 - - 0 - 0.00%
2011-05-03 0 1.400 1.300 1.460 - - 0 0 - 0.385 0.358 0.402 - - 0 - 0.00%
2011-04-29 0 1.400 1.320 1.450 1.320 1.360 20,000 26,680 1.3340 0.385 0.363 0.399 0.363 0.374 72,712 0.3669 0.00%
2011-04-28 0 1.400 1.340 1.460 - - 0 0 - 0.385 0.369 0.402 - - 0 - 0.00%
2011-04-27 0 1.400 1.320 1.400 1.380 1.430 34,000 48,120 1.4153 0.385 0.363 0.385 0.380 0.393 123,611 0.3893 1.45%
2011-04-26 0 1.380 1.320 1.390 1.380 1.380 16,000 22,080 1.3800 0.380 0.363 0.382 0.380 0.380 58,170 0.3796 2.99%
2011-04-21 0 1.340 1.300 1.380 1.300 1.340 20,000 26,400 1.3200 0.369 0.358 0.380 0.358 0.369 72,712 0.3631 0.00%
2011-04-20 0 1.340 1.280 1.360 1.340 1.360 30,000 40,600 1.3533 0.369 0.352 0.374 0.369 0.374 109,068 0.3722 -4.29%
2011-04-19 0 1.400 1.360 1.400 - - 0 0 - 0.385 0.374 0.385 - - 0 - -1.41%
2011-04-18 0 1.420 1.360 1.420 1.420 1.420 30,000 42,600 1.4200 0.391 0.374 0.391 0.391 0.391 109,068 0.3906 0.00%
2011-04-15 0 1.420 1.370 1.470 1.400 1.420 104,000 147,560 1.4188 0.391 0.377 0.404 0.385 0.391 378,103 0.3903 0.00%
2011-04-14 0 1.420 1.420 1.480 1.390 1.390 10,000 13,900 1.3900 0.391 0.391 0.407 0.382 0.382 36,356 0.3823 -3.86%
2011-04-13 0 1.477 1.420 1.530 - - 0 0 - 0.406 0.391 0.421 - - 0 - 0.00%
2011-04-12 0 1.477 1.420 1.530 - - 0 0 - 0.406 0.391 0.421 - - 0 - 0.00%
2011-04-11 0 1.477 1.420 1.530 - - 0 0 - 0.406 0.391 0.421 - - 0 - 0.00%
2011-04-08 0 1.477 1.400 1.540 - - 0 0 - 0.406 0.385 0.424 - - 0 - 0.00%
2011-04-07 0 1.477 1.400 1.600 - - 0 0 - 0.406 0.385 0.440 - - 0 - 0.01%
2011-04-06 0 1.560 1.560 1.610 1.560 1.580 62,000 97,920 1.5794 0.406 0.406 0.419 0.406 0.411 238,106 0.4112 -1.27%
2011-04-04 0 1.580 1.540 1.650 - - 0 0 - 0.411 0.401 0.430 - - 0 - 0.00%
2011-04-01 0 1.580 1.560 1.580 - - 0 0 - 0.411 0.406 0.411 - - 0 - -3.66%
2011-03-31 0 1.640 1.520 1.640 1.510 1.650 4,000 6,320 1.5800 0.427 0.396 0.427 0.393 0.430 15,362 0.4114 5.81%
2011-03-30 0 1.550 1.550 1.660 1.550 1.640 10,000 15,860 1.5860 0.404 0.404 0.432 0.404 0.427 38,404 0.4130 -7.74%
2011-03-29 0 1.680 1.600 1.680 - - 0 0 - 0.437 0.417 0.437 - - 0 - -1.18%
2011-03-28 0 1.700 1.600 1.700 1.700 1.700 6,000 10,200 1.7000 0.443 0.417 0.443 0.443 0.443 23,043 0.4427 1.80%
2011-03-25 0 1.670 1.490 1.670 - - 0 0 - 0.435 0.388 0.435 - - 0 - -0.60%
2011-03-24 0 1.680 1.700 1.710 1.600 1.650 14,000 22,600 1.6143 0.437 0.443 0.445 0.417 0.430 53,766 0.4203 1.82%
2011-03-23 0 1.650 1.650 1.690 1.600 1.600 20,000 32,000 1.6000 0.430 0.430 0.440 0.417 0.417 76,809 0.4166 0.61%
2011-03-22 0 1.640 1.640 1.700 1.640 1.640 12,000 19,680 1.6400 0.427 0.427 0.443 0.427 0.427 46,085 0.4270 3.80%
2011-03-21 0 1.580 1.550 1.670 - - 0 0 - 0.411 0.404 0.435 - - 0 - 0.00%
2011-03-18 0 1.580 1.520 1.660 - - 0 0 - 0.411 0.396 0.432 - - 0 - 0.00%
2011-03-17 0 1.580 1.470 1.670 - - 0 0 - 0.411 0.383 0.435 - - 0 - 0.00%
2011-03-16 0 1.580 1.490 1.720 - - 10,000 16,100 1.6100 0.411 0.388 0.448 - - 38,404 0.4192 0.00%
2011-03-15 0 1.580 1.470 1.630 - - 40,000 64,800 1.6200 0.411 0.383 0.424 - - 153,617 0.4218 0.00%
2011-03-14 0 1.580 1.470 1.630 - - 0 0 - 0.411 0.383 0.424 - - 0 - 0.00%
2011-03-11 0 1.580 1.480 1.600 - - 0 0 - 0.411 0.385 0.417 - - 0 - 0.00%
2011-03-10 0 1.580 1.580 1.610 - - 62,600 98,716 1.5769 0.411 0.411 0.419 - - 240,411 0.4106 0.64%
2011-03-09 0 1.570 1.500 1.570 - - 0 0 - 0.409 0.391 0.409 - - 0 - 0.00%
2011-03-08 0 1.570 1.290 1.600 - - 10,000 15,700 1.5700 0.409 0.336 0.417 - - 38,404 0.4088 0.00%
2011-03-07 0 1.570 1.490 1.680 - - 0 0 - 0.409 0.388 0.437 - - 0 - 0.00%
2011-03-04 0 1.570 1.570 1.750 1.570 1.630 4,900 7,831 1.5982 0.409 0.409 0.456 0.409 0.424 18,818 0.4161 -7.65%
2011-03-03 0 1.700 1.580 1.750 - - 4,000 6,800 1.7000 0.443 0.411 0.456 - - 15,362 0.4427 0.00%
2011-03-02 0 1.700 1.550 1.700 - - 32,000 54,400 1.7000 0.443 0.404 0.443 - - 122,894 0.4427 -1.16%
2011-03-01 0 1.720 1.690 1.740 1.690 1.750 30,000 51,440 1.7147 0.448 0.440 0.453 0.440 0.456 115,213 0.4465 2.38%
2011-02-28 0 1.680 1.640 1.700 1.680 1.680 14,000 23,360 1.6686 0.437 0.427 0.443 0.437 0.437 53,766 0.4345 5.00%
2011-02-25 0 1.600 1.600 1.700 1.590 1.630 36,000 58,120 1.6144 0.417 0.417 0.443 0.414 0.424 138,255 0.4204 1.27%
2011-02-24 0 1.580 1.580 1.700 1.550 1.600 30,000 47,360 1.5787 0.411 0.411 0.443 0.404 0.417 115,213 0.4111 1.94%
2011-02-23 0 1.550 1.500 1.820 - - 0 0 - 0.404 0.391 0.474 - - 0 - 0.00%
2011-02-22 0 1.550 1.500 1.550 1.550 1.550 2,000 3,100 1.5500 0.404 0.391 0.404 0.404 0.404 7,681 0.4036 -3.13%
2011-02-21 0 1.600 1.500 1.600 - - 0 0 - 0.417 0.391 0.417 - - 0 - 0.00%
2011-02-18 0 1.600 1.540 1.640 - - 0 0 - 0.417 0.401 0.427 - - 0 - 0.00%
2011-02-17 0 1.600 1.550 1.650 1.560 1.600 26,000 41,520 1.5969 0.417 0.404 0.430 0.406 0.417 99,851 0.4158 2.56%
2011-02-16 0 1.560 1.500 1.650 1.560 1.560 2,000 3,120 1.5600 0.406 0.391 0.430 0.406 0.406 7,681 0.4062 -2.50%
2011-02-15 0 1.600 1.600 1.720 1.600 1.680 6,000 9,760 1.6267 0.417 0.417 0.448 0.417 0.437 23,043 0.4236 -6.43%
2011-02-14 0 1.710 1.200 1.720 - - 0 0 - 0.445 0.312 0.448 - - 0 - 0.00%
2011-02-11 0 1.710 1.390 1.770 1.710 1.710 48,000 82,080 1.7100 0.445 0.362 0.461 0.445 0.445 184,341 0.4453 0.00%
2011-02-10 0 1.710 1.610 1.750 1.660 1.710 46,000 78,360 1.7035 0.445 0.419 0.456 0.432 0.445 176,660 0.4436 3.01%
2011-02-09 0 1.660 1.580 1.750 1.660 1.660 2,000 3,320 1.6600 0.432 0.411 0.456 0.432 0.432 7,681 0.4322 -2.35%
2011-02-08 0 1.700 1.660 1.780 - - 0 0 - 0.443 0.432 0.463 - - 0 - 0.00%
2011-02-07 0 1.700 1.570 1.780 - - 0 0 - 0.443 0.409 0.463 - - 0 - 0.00%
2011-02-02 0 1.700 1.620 1.750 - - 0 0 - 0.443 0.422 0.456 - - 0 - 0.00%
2011-02-01 0 1.700 1.640 1.750 - - 0 0 - 0.443 0.427 0.456 - - 0 - 0.00%
2011-01-31 0 1.700 1.550 1.750 - - 0 0 - 0.443 0.404 0.456 - - 0 - 0.00%
2011-01-28 0 1.700 - 1.720 - - 0 0 - 0.443 - 0.448 - - 0 - 0.00%
2011-01-27 0 1.700 1.600 1.720 1.700 1.700 30,000 51,000 1.7000 0.443 0.417 0.448 0.443 0.443 115,213 0.4427 0.00%
2011-01-26 0 1.700 1.520 1.710 1.670 1.700 64,000 108,200 1.6906 0.443 0.396 0.445 0.435 0.443 245,787 0.4402 3.03%
2011-01-25 0 1.650 1.650 1.690 1.550 1.550 100,000 155,000 1.5500 0.430 0.430 0.440 0.404 0.404 384,043 0.4036 -1.20%
2011-01-24 0 1.670 1.560 1.700 - - 0 0 - 0.435 0.406 0.443 - - 0 - 0.00%
2011-01-21 0 1.670 1.560 1.670 - - 0 0 - 0.435 0.406 0.435 - - 0 - 0.00%
2011-01-20 0 1.670 1.550 1.720 1.670 1.670 6,000 10,020 1.6700 0.435 0.404 0.448 0.435 0.435 23,043 0.4348 0.00%
2011-01-19 0 1.670 1.550 1.670 - - 0 0 - 0.435 0.404 0.435 - - 0 - -1.18%
2011-01-18 0 1.690 1.540 1.690 1.650 1.690 6,000 9,980 1.6633 0.440 0.401 0.440 0.430 0.440 23,043 0.4331 5.63%
2011-01-17 0 1.600 1.530 1.700 1.520 1.600 12,000 18,680 1.5567 0.417 0.398 0.443 0.396 0.417 46,085 0.4053 3.23%
2011-01-14 0 1.550 1.550 1.690 1.550 1.550 2,000 3,100 1.5500 0.404 0.404 0.440 0.404 0.404 7,681 0.4036 -4.32%
2011-01-13 0 1.620 1.550 1.680 1.560 1.620 24,000 37,680 1.5700 0.422 0.404 0.437 0.406 0.422 92,170 0.4088 0.00%
2011-01-12 0 1.620 1.580 1.620 - - 0 0 - 0.422 0.411 0.422 - - 0 - 0.00%
2011-01-11 0 1.620 1.600 1.640 1.620 1.640 34,000 55,520 1.6329 0.422 0.417 0.427 0.422 0.427 130,575 0.4252 1.25%
2011-01-10 0 1.600 1.600 1.650 - - 0 0 - 0.417 0.417 0.430 - - 0 - 0.00%
2011-01-07 0 1.600 1.570 1.600 1.550 1.600 4,000 6,300 1.5750 0.417 0.409 0.417 0.404 0.417 15,362 0.4101 0.00%
2011-01-06 0 1.600 1.570 1.600 1.620 1.620 12,000 19,440 1.6200 0.417 0.409 0.417 0.422 0.422 46,085 0.4218 -2.44%
2011-01-05 0 1.640 1.640 1.700 1.520 1.620 14,000 22,480 1.6057 0.427 0.427 0.443 0.396 0.422 53,766 0.4181 1.23%
2011-01-04 0 1.620 1.620 1.770 - - 0 0 - 0.422 0.422 0.461 - - 0 - 0.00%
2011-01-03 0 1.620 1.620 1.750 1.620 1.620 8,000 12,960 1.6200 0.422 0.422 0.456 0.422 0.422 30,723 0.4218 0.00%
2010-12-31 0 1.620 1.620 1.720 1.620 1.620 4,000 6,480 1.6200 0.422 0.422 0.448 0.422 0.422 15,362 0.4218 0.00%
2010-12-30 0 1.620 1.620 1.690 1.600 1.680 136,000 220,920 1.6244 0.422 0.422 0.440 0.417 0.437 522,298 0.4230 -8.99%
2010-12-29 0 1.780 1.650 1.780 1.790 1.800 14,000 25,080 1.7914 0.463 0.430 0.463 0.466 0.469 53,766 0.4665 -4.81%
2010-12-28 0 1.870 1.800 1.870 - - 0 0 - 0.487 0.469 0.487 - - 0 - 0.00%
2010-12-24 0 1.870 1.640 1.960 - - 0 0 - 0.487 0.427 0.510 - - 0 - 0.00%
2010-12-23 0 1.870 - 1.940 - - 0 0 - 0.487 - 0.505 - - 0 - 0.00%
2010-12-22 0 1.870 1.750 1.870 1.800 1.910 20,000 37,340 1.8670 0.487 0.456 0.487 0.469 0.497 76,809 0.4861 -2.60%
2010-12-21 0 1.920 1.800 1.920 - - 0 0 - 0.500 0.469 0.500 - - 0 - -3.03%
2010-12-20 0 1.980 1.850 1.980 - - 0 0 - 0.516 0.482 0.516 - - 0 - -0.50%
2010-12-17 0 1.990 1.960 1.990 1.950 1.990 166,000 327,100 1.9705 0.518 0.510 0.518 0.508 0.518 637,511 0.5131 2.58%
2010-12-16 0 1.940 1.850 1.940 1.880 1.950 98,000 186,600 1.9041 0.505 0.482 0.505 0.490 0.508 376,362 0.4958 2.11%
2010-12-15 0 1.900 1.860 1.900 1.870 1.900 162,000 306,880 1.8943 0.495 0.484 0.495 0.487 0.495 622,149 0.4933 2.70%
2010-12-14 0 1.850 1.820 1.900 1.850 1.950 44,000 85,560 1.9445 0.482 0.474 0.495 0.482 0.508 168,979 0.5063 -2.63%
2010-12-13 0 1.900 1.900 1.950 1.830 1.900 34,000 62,980 1.8524 0.495 0.495 0.508 0.477 0.495 130,575 0.4823 0.00%
2010-12-10 0 1.900 1.870 1.940 1.760 1.900 32,000 58,080 1.8150 0.495 0.487 0.505 0.458 0.495 122,894 0.4726 0.53%
2010-12-09 0 1.890 1.850 2.000 1.620 1.960 457,600 809,116 1.7682 0.492 0.482 0.521 0.422 0.510 1,757,379 0.4604 9.88%
2010-12-08 0 1.720 1.710 1.790 1.520 2.100 507,000 935,580 1.8453 0.448 0.445 0.466 0.396 0.547 1,947,097 0.4805 18.62%
2010-12-07 0 1.450 1.350 1.450 - - 0 0 - 0.378 0.352 0.378 - - 0 - -1.36%
2010-12-06 0 1.470 1.450 1.470 1.500 1.500 10,000 15,000 1.5000 0.383 0.378 0.383 0.391 0.391 38,404 0.3906 -1.34%
2010-12-03 0 1.490 1.420 1.490 1.490 1.490 4,000 5,960 1.4900 0.388 0.370 0.388 0.388 0.388 15,362 0.3880 1.36%
2010-12-02 0 1.470 1.430 1.500 - - 0 0 - 0.383 0.372 0.391 - - 0 - 0.00%
2010-12-01 0 1.470 1.450 1.590 - - 0 0 - 0.383 0.378 0.414 - - 0 - 0.00%
2010-11-30 0 1.470 1.470 1.600 1.470 1.470 14,000 20,580 1.4700 0.383 0.383 0.417 0.383 0.383 53,766 0.3828 0.00%
2010-11-29 0 1.470 1.470 1.590 - - 0 0 - 0.383 0.383 0.414 - - 0 - 4.26%
2010-11-26 0 1.410 1.350 1.410 1.420 1.420 4,000 5,680 1.4200 0.367 0.352 0.367 0.370 0.370 15,362 0.3698 2.17%
2010-11-25 0 1.380 1.340 1.410 - - 0 0 - 0.359 0.349 0.367 - - 0 - 0.00%
2010-11-24 0 1.380 1.380 1.580 - - 0 0 - 0.359 0.359 0.411 - - 0 - 2.99%
2010-11-23 0 1.340 1.300 1.400 1.340 1.340 30,000 40,200 1.3400 0.349 0.339 0.365 0.349 0.349 115,213 0.3489 0.00%
2010-11-22 0 1.340 1.310 1.340 1.340 1.340 6,000 8,040 1.3400 0.349 0.341 0.349 0.349 0.349 23,043 0.3489 0.00%
2010-11-19 0 1.340 1.340 1.390 1.330 1.330 50,000 66,500 1.3300 0.349 0.349 0.362 0.346 0.346 192,021 0.3463 2.29%
2010-11-18 0 1.310 1.310 1.380 - - 0 0 - 0.341 0.341 0.359 - - 0 - 0.00%
2010-11-17 0 1.310 1.300 1.400 1.310 1.310 2,000 2,620 1.3100 0.341 0.339 0.365 0.341 0.341 7,681 0.3411 -0.76%
2010-11-16 0 1.320 1.320 1.390 1.320 1.340 60,000 79,740 1.3290 0.344 0.344 0.362 0.344 0.349 230,426 0.3461 -1.49%
2010-11-15 0 1.340 1.340 1.480 - - 0 0 - 0.349 0.349 0.385 - - 0 - 3.08%
2010-11-12 0 1.300 1.270 1.450 1.300 1.320 10,000 13,040 1.3040 0.339 0.331 0.378 0.339 0.344 38,404 0.3395 -2.26%
2010-11-11 0 1.330 1.320 1.400 - - 0 0 - 0.346 0.344 0.365 - - 0 - 0.00%
2010-11-10 0 1.330 1.310 1.390 - - 0 0 - 0.346 0.341 0.362 - - 0 - 0.00%
2010-11-09 0 1.330 1.300 1.400 1.330 1.330 6,000 7,980 1.3300 0.346 0.339 0.365 0.346 0.346 23,043 0.3463 2.31%
2010-11-08 0 1.300 1.290 1.360 - - 0 0 - 0.339 0.336 0.354 - - 0 - 0.00%
2010-11-05 0 1.300 1.270 1.330 - - 0 0 - 0.339 0.331 0.346 - - 0 - 0.00%
2010-11-04 0 1.300 1.300 1.360 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.78%
2010-11-03 0 1.290 1.280 1.380 1.270 1.290 10,000 12,780 1.2780 0.336 0.333 0.359 0.331 0.336 38,404 0.3328 0.78%
2010-11-02 0 1.280 1.270 1.380 - - 0 0 - 0.333 0.331 0.359 - - 0 - 0.00%
2010-11-01 0 1.280 1.280 1.380 1.260 1.260 2,000 2,520 1.2600 0.333 0.333 0.359 0.328 0.328 7,681 0.3281 -1.54%
2010-10-29 0 1.300 1.300 1.380 1.250 1.380 18,000 23,320 1.2956 0.339 0.339 0.359 0.325 0.359 69,128 0.3373 0.78%
2010-10-28 0 1.290 1.290 1.410 1.250 1.320 36,000 46,660 1.2961 0.336 0.336 0.367 0.325 0.344 138,255 0.3375 -7.19%
2010-10-27 0 1.390 1.390 1.420 1.350 1.550 216,000 311,140 1.4405 0.362 0.362 0.370 0.352 0.404 829,532 0.3751 7.75%
2010-10-26 0 1.290 1.250 1.300 1.280 1.290 12,000 15,400 1.2833 0.336 0.325 0.339 0.333 0.336 46,085 0.3342 4.03%
2010-10-25 0 1.240 1.240 1.270 1.230 1.240 12,000 14,840 1.2367 0.323 0.323 0.331 0.320 0.323 46,085 0.3220 0.81%
2010-10-22 0 1.230 1.230 1.280 1.230 1.230 14,000 17,220 1.2300 0.320 0.320 0.333 0.320 0.320 53,766 0.3203 0.00%
2010-10-21 0 1.230 1.230 1.280 1.230 1.240 12,000 14,860 1.2383 0.320 0.320 0.333 0.320 0.323 46,085 0.3224 0.00%
2010-10-20 0 1.230 1.230 1.300 1.230 1.230 4,000 4,920 1.2300 0.320 0.320 0.339 0.320 0.320 15,362 0.3203 -1.60%
2010-10-19 0 1.250 1.240 1.290 1.240 1.250 132,000 164,500 1.2462 0.325 0.323 0.336 0.323 0.325 506,936 0.3245 0.81%
2010-10-18 0 1.240 1.240 1.310 1.240 1.250 10,000 12,440 1.2440 0.323 0.323 0.341 0.323 0.325 38,404 0.3239 0.00%
2010-10-15 0 1.240 1.230 1.240 1.240 1.280 123,000 153,240 1.2459 0.323 0.320 0.323 0.323 0.333 472,373 0.3244 -7.46%
2010-10-14 0 1.340 1.280 1.340 1.280 1.280 10,000 12,800 1.2800 0.349 0.333 0.349 0.333 0.333 38,404 0.3333 -0.74%
2010-10-13 0 1.350 1.260 1.350 1.280 1.350 388,000 509,160 1.3123 0.352 0.328 0.352 0.333 0.352 1,490,086 0.3417 -2.17%
2010-10-12 0 1.380 1.360 1.480 1.380 1.380 150,000 207,000 1.3800 0.359 0.354 0.385 0.359 0.359 576,064 0.3593 -8.00%
2010-10-11 0 1.500 1.320 1.500 - - 0 0 - 0.391 0.344 0.391 - - 0 - 0.00%
2010-10-08 0 1.500 1.310 1.500 1.490 1.500 26,000 38,800 1.4923 0.391 0.341 0.391 0.388 0.391 99,851 0.3886 0.67%
2010-10-07 0 1.490 1.310 1.490 - - 0 0 - 0.388 0.341 0.388 - - 0 - 0.00%
2010-10-06 0 1.490 1.310 1.490 1.490 1.500 8,000 11,960 1.4950 0.388 0.341 0.388 0.388 0.391 30,723 0.3893 -0.67%
2010-10-05 0 1.500 1.350 1.500 - - 0 0 - 0.391 0.352 0.391 - - 0 - 0.00%
2010-10-04 0 1.500 1.310 1.500 1.500 1.500 5,000 7,300 1.4600 0.391 0.341 0.391 0.391 0.391 19,202 0.3802 0.00%
2010-09-30 0 1.500 1.450 1.500 1.500 1.500 152,000 228,000 1.5000 0.391 0.378 0.391 0.391 0.391 583,745 0.3906 0.00%
2010-09-29 0 1.500 1.300 1.500 - - 0 0 - 0.391 0.339 0.391 - - 0 - 0.00%
2010-09-28 0 1.500 1.330 1.500 - - 0 0 - 0.391 0.346 0.391 - - 0 - 0.00%
2010-09-27 0 1.500 1.320 1.500 - - 18,000 27,000 1.5000 0.391 0.344 0.391 - - 69,128 0.3906 0.00%
2010-09-24 0 1.500 2.000 2.050 - - 0 0 - 0.391 0.521 0.534 - - 0 - 0.00%
2010-09-22 0 1.500 1.320 1.500 - - 10,000 15,000 1.5000 0.391 0.344 0.391 - - 38,404 0.3906 0.00%
2010-09-21 0 1.500 1.480 1.500 - - 0 0 - 0.391 0.385 0.391 - - 0 - 0.00%
2010-09-20 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 0.391 0.388 0.391 0.391 0.391 84,489 0.3906 0.00%
2010-09-17 0 1.500 1.490 1.500 1.500 1.500 86,000 129,000 1.5000 0.391 0.388 0.391 0.391 0.391 330,277 0.3906 0.00%
2010-09-16 0 1.500 1.480 1.800 1.500 1.500 52,000 78,000 1.5000 0.391 0.385 0.469 0.391 0.391 199,702 0.3906 1.35%
2010-09-15 0 1.480 1.480 1.500 1.480 1.500 278,000 413,200 1.4863 0.385 0.385 0.391 0.385 0.391 1,067,639 0.3870 -1.33%
2010-09-14 0 1.500 1.450 1.500 - - 0 0 - 0.391 0.378 0.391 - - 0 - 0.00%
2010-09-13 0 1.500 1.400 1.800 - - 0 0 - 0.391 0.365 0.469 - - 0 - 0.00%
2010-09-10 0 1.500 1.490 1.580 1.490 1.500 186,000 278,400 1.4968 0.391 0.388 0.411 0.388 0.391 714,319 0.3897 0.67%
2010-09-09 0 1.490 1.310 1.500 - - 0 0 - 0.388 0.341 0.391 - - 0 - 0.00%
2010-09-08 0 1.490 1.310 1.490 1.490 1.500 42,000 62,800 1.4952 0.388 0.341 0.388 0.388 0.391 161,298 0.3893 -0.67%
2010-09-07 0 1.500 1.310 1.500 1.500 1.500 30,000 45,000 1.5000 0.391 0.341 0.391 0.391 0.391 115,213 0.3906 0.00%
2010-09-06 0 1.500 1.300 1.500 1.500 1.500 30,000 45,000 1.5000 0.391 0.339 0.391 0.391 0.391 115,213 0.3906 0.00%
2010-09-03 0 1.500 1.380 1.500 - - 40,000 60,000 1.5000 0.391 0.359 0.391 - - 153,617 0.3906 0.00%
2010-09-02 0 1.500 1.380 1.500 1.500 1.520 132,000 198,960 1.5073 0.391 0.359 0.391 0.391 0.396 506,936 0.3925 0.00%
2010-09-01 0 1.500 1.480 1.500 1.480 1.520 84,000 126,320 1.5038 0.391 0.385 0.391 0.385 0.396 322,596 0.3916 1.35%
2010-08-31 0 1.480 1.380 1.480 1.480 1.480 4,000 5,920 1.4800 0.385 0.359 0.385 0.385 0.385 15,362 0.3854 0.00%
2010-08-30 0 1.480 1.380 1.510 1.480 1.510 83,000 125,130 1.5076 0.385 0.359 0.393 0.385 0.393 318,755 0.3926 -2.63%
2010-08-27 0 1.520 1.380 1.520 1.520 1.520 44,000 66,580 1.5132 0.396 0.359 0.396 0.396 0.396 168,979 0.3940 0.66%
2010-08-26 0 1.510 1.400 1.510 - - 20,000 30,200 1.5100 0.393 0.365 0.393 - - 76,809 0.3932 0.00%
2010-08-25 0 1.510 1.510 1.550 1.500 1.520 150,000 226,600 1.5107 0.393 0.393 0.404 0.391 0.396 576,064 0.3934 0.67%
2010-08-24 0 1.500 1.500 1.680 1.500 1.500 40,000 60,000 1.5000 0.391 0.391 0.437 0.391 0.391 153,617 0.3906 0.00%
2010-08-23 0 1.500 1.380 1.510 1.500 1.500 10,000 15,000 1.5000 0.391 0.359 0.393 0.391 0.391 38,404 0.3906 0.00%
2010-08-20 0 1.500 1.380 1.500 1.500 1.500 76,000 114,000 1.5000 0.391 0.359 0.391 0.391 0.391 291,872 0.3906 0.00%
2010-08-19 0 1.500 1.450 1.500 1.500 1.500 8,000 12,000 1.5000 0.391 0.378 0.391 0.391 0.391 30,723 0.3906 0.00%
2010-08-18 0 1.500 1.440 1.500 - - 0 0 - 0.391 0.375 0.391 - - 0 - 0.00%
2010-08-17 0 1.500 1.470 1.520 1.480 1.520 657,000 980,770 1.4928 0.391 0.383 0.396 0.385 0.396 2,523,161 0.3887 5.63%
2010-08-16 0 1.420 1.420 1.520 - - 0 0 - 0.370 0.370 0.396 - - 0 - 2.16%
2010-08-13 0 1.390 1.380 1.520 - - 0 0 - 0.362 0.359 0.396 - - 0 - 0.00%
2010-08-12 0 1.390 1.320 1.390 - - 288,000 400,320 1.3900 0.362 0.344 0.362 - - 1,106,043 0.3619 0.00%
2010-08-11 0 1.390 1.330 1.390 1.380 1.390 18,000 24,880 1.3822 0.362 0.346 0.362 0.359 0.362 69,128 0.3599 0.00%
2010-08-10 0 1.390 1.320 1.390 - - 0 0 - 0.362 0.344 0.362 - - 0 - 0.00%
2010-08-09 0 1.390 1.350 1.390 - - 0 0 - 0.362 0.352 0.362 - - 0 - -0.71%
2010-08-06 0 1.400 1.320 1.410 1.400 1.400 7,800 10,920 1.4000 0.365 0.344 0.367 0.365 0.365 29,955 0.3645 5.26%
2010-08-05 0 1.330 1.310 1.420 - - 0 0 - 0.346 0.341 0.370 - - 0 - 0.00%
2010-08-04 0 1.330 1.330 1.430 1.310 1.310 20,000 26,200 1.3100 0.346 0.346 0.372 0.341 0.341 76,809 0.3411 -7.64%
2010-08-03 0 1.440 1.310 1.440 1.440 1.440 12,000 17,280 1.4400 0.375 0.341 0.375 0.375 0.375 46,085 0.3750 0.00%
2010-08-02 0 1.440 1.310 1.440 - - 0 0 - 0.375 0.341 0.375 - - 0 - 0.00%
2010-07-30 0 1.440 1.330 1.440 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2010-07-29 0 1.440 1.360 1.450 1.430 1.440 22,000 31,540 1.4336 0.375 0.354 0.378 0.372 0.375 84,489 0.3733 0.00%
2010-07-28 0 1.440 1.330 1.440 - - 0 0 - 0.375 0.346 0.375 - - 0 - -0.69%
2010-07-27 0 1.450 1.320 1.560 - - 0 0 - 0.378 0.344 0.406 - - 0 - 0.00%
2010-07-26 0 1.450 1.310 1.450 - - 0 0 - 0.378 0.341 0.378 - - 0 - 0.00%
2010-07-23 0 1.450 1.320 1.450 - - 0 0 - 0.378 0.344 0.378 - - 0 - -0.68%
2010-07-22 0 1.460 1.330 1.460 - - 0 0 - 0.380 0.346 0.380 - - 0 - -0.68%
2010-07-21 0 1.470 1.310 1.470 - - 0 0 - 0.383 0.341 0.383 - - 0 - -2.00%
2010-07-20 0 1.500 1.310 1.500 1.410 1.500 41,800 59,336 1.4195 0.391 0.341 0.391 0.367 0.391 160,530 0.3696 4.90%
2010-07-19 0 1.430 1.140 1.430 - - 0 0 - 0.372 0.297 0.372 - - 0 - -1.38%
2010-07-16 0 1.450 1.310 1.450 - - 0 0 - 0.378 0.341 0.378 - - 0 - -0.68%
2010-07-15 0 1.460 1.320 1.460 - - 0 0 - 0.380 0.344 0.380 - - 0 - -0.68%
2010-07-14 0 1.470 1.320 1.470 - - 0 0 - 0.383 0.344 0.383 - - 0 - -0.68%
2010-07-13 0 1.480 1.330 1.480 - - 0 0 - 0.385 0.346 0.385 - - 0 - 0.00%
2010-07-12 0 1.480 1.340 1.630 - - 0 0 - 0.385 0.349 0.424 - - 0 - 0.00%
2010-07-09 0 1.480 1.330 1.620 - - 0 0 - 0.385 0.346 0.422 - - 0 - 0.00%
2010-07-08 0 1.480 1.330 1.530 - - 0 0 - 0.385 0.346 0.398 - - 0 - 0.00%
2010-07-07 0 1.480 1.480 1.530 1.420 1.480 42,000 59,880 1.4257 0.385 0.385 0.398 0.370 0.385 161,298 0.3712 -3.27%
2010-07-06 0 1.530 1.390 1.980 - - 0 0 - 0.398 0.362 0.516 - - 0 - 0.00%
2010-07-05 0 1.530 1.380 1.530 1.530 1.530 40,000 61,200 1.5300 0.398 0.359 0.398 0.398 0.398 153,617 0.3984 -4.38%
2010-07-02 0 1.600 1.520 1.980 1.600 1.600 8,000 12,800 1.6000 0.417 0.396 0.516 0.417 0.417 30,723 0.4166 3.23%
2010-06-30 0 1.550 1.510 1.880 - - 0 0 - 0.404 0.393 0.490 - - 0 - 0.00%
2010-06-29 0 1.550 1.550 1.980 - - 0 0 - 0.404 0.404 0.516 - - 0 - 3.33%
2010-06-28 0 1.500 1.500 1.640 - - 0 0 - 0.391 0.391 0.427 - - 0 - 0.00%
2010-06-25 0 1.500 1.370 1.880 - - 0 0 - 0.391 0.357 0.490 - - 0 - 0.00%
2010-06-24 0 1.500 1.440 1.690 - - 0 0 - 0.391 0.375 0.440 - - 0 - 0.00%
2010-06-23 0 1.500 1.410 1.650 - - 0 0 - 0.391 0.367 0.430 - - 0 - 0.00%
2010-06-22 0 1.500 1.500 1.630 - - 2,000 3,040 1.5200 0.391 0.391 0.424 - - 7,681 0.3958 0.00%
2010-06-21 0 1.500 1.500 1.680 - - 0 0 - 0.391 0.391 0.437 - - 0 - 0.67%
2010-06-18 0 1.490 1.490 1.580 1.490 1.490 58,000 86,420 1.4900 0.388 0.388 0.411 0.388 0.388 222,745 0.3880 2.05%
2010-06-17 0 1.460 1.460 1.600 - - 0 0 - 0.380 0.380 0.417 - - 0 - 2.82%
2010-06-15 0 1.420 1.420 1.640 - - 0 0 - 0.370 0.370 0.427 - - 0 - 0.71%
2010-06-14 0 1.410 1.410 1.690 - - 0 0 - 0.367 0.367 0.440 - - 0 - 2.17%
2010-06-11 0 1.380 1.380 1.540 1.310 1.410 12,200 16,776 1.3751 0.359 0.359 0.401 0.341 0.367 46,853 0.3581 -9.80%
2010-06-10 0 1.530 1.460 1.730 - - 0 0 - 0.398 0.380 0.450 - - 0 - 0.00%
2010-06-09 0 1.530 1.530 2.050 1.530 1.530 62,000 94,860 1.5300 0.398 0.398 0.534 0.398 0.398 238,106 0.3984 0.00%
2010-06-08 0 1.530 1.530 1.570 1.530 1.530 10,000 15,300 1.5300 0.398 0.398 0.409 0.398 0.398 38,404 0.3984 -1.29%
2010-06-07 0 1.550 1.500 1.710 - - 0 0 - 0.404 0.391 0.445 - - 0 - 0.00%
2010-06-04 0 1.550 1.460 1.710 - - 0 0 - 0.404 0.380 0.445 - - 0 - 0.00%
2010-06-03 0 1.550 1.450 1.690 - - 0 0 - 0.404 0.378 0.440 - - 0 - 0.00%
2010-06-02 0 1.550 1.400 1.710 - - 0 0 - 0.404 0.365 0.445 - - 0 - 0.00%
2010-06-01 0 1.550 1.310 1.720 1.550 1.550 10,000 15,500 1.5500 0.404 0.341 0.448 0.404 0.404 38,404 0.4036 0.00%
2010-05-31 0 1.550 1.550 1.710 1.300 1.500 27,400 39,180 1.4299 0.404 0.404 0.445 0.339 0.391 105,228 0.3723 -1.90%
2010-05-28 0 1.580 1.550 - 1.580 1.690 6,000 9,920 1.6533 0.411 0.404 - 0.411 0.440 23,043 0.4305 3.27%
2010-05-27 0 1.530 1.530 1.680 1.530 1.530 4,000 6,120 1.5300 0.398 0.398 0.437 0.398 0.398 15,362 0.3984 -7.27%
2010-05-26 0 1.650 1.500 1.680 - - 0 0 - 0.430 0.391 0.437 - - 0 - 0.00%
2010-05-25 0 1.650 1.510 1.690 1.500 1.650 20,000 32,100 1.6050 0.430 0.393 0.440 0.391 0.430 76,809 0.4179 -0.60%
2010-05-24 0 1.660 1.310 1.660 - - 0 0 - 0.432 0.341 0.432 - - 0 - -2.35%
2010-05-20 0 1.700 1.310 1.710 - - 0 0 - 0.443 0.341 0.445 - - 0 - 0.00%
2010-05-19 0 1.700 1.350 1.850 1.550 1.850 36,000 60,160 1.6711 0.443 0.352 0.482 0.404 0.482 138,255 0.4351 -6.08%
2010-05-18 0 1.810 1.840 1.850 1.680 1.680 4,000 6,720 1.6800 0.471 0.479 0.482 0.437 0.437 15,362 0.4375 3.43%
2010-05-17 0 1.750 1.310 1.750 1.760 1.760 10,000 17,600 1.7600 0.456 0.341 0.456 0.458 0.458 38,404 0.4583 0.57%
2010-05-14 0 1.740 1.760 1.770 - - 0 0 - 0.453 0.458 0.461 - - 0 - 10.83%
2010-05-13 0 1.570 1.370 1.580 - - 0 0 - 0.409 0.357 0.411 - - 0 - 0.00%
2010-05-12 0 1.570 1.310 1.770 - - 0 0 - 0.409 0.341 0.461 - - 0 - 0.00%
2010-05-11 0 1.570 1.750 1.770 - - 0 0 - 0.409 0.456 0.461 - - 0 - 0.00%
2010-05-10 0 1.570 1.370 1.580 1.570 1.570 4,000 6,280 1.5700 0.409 0.357 0.411 0.409 0.409 15,362 0.4088 10.00%
2010-05-07 0 1.570 1.640 1.800 1.460 1.460 14,000 20,440 1.4600 0.372 0.388 0.426 0.346 0.346 59,143 0.3456 0.00%
2010-05-06 0 1.570 1.600 1.800 1.460 1.470 120,000 176,200 1.4683 0.372 0.379 0.426 0.346 0.348 506,936 0.3476 6.80%
2010-05-05 0 1.470 1.460 - - - 0 0 - 0.348 0.346 - - - 0 - 0.00%
2010-05-04 0 1.470 1.590 - - - 0 0 - 0.348 0.376 - - - 0 - 0.68%
2010-05-03 0 1.460 1.460 - - - 0 0 - 0.346 0.346 - - - 0 - 0.00%
2010-04-30 0 1.460 1.460 1.660 - - 0 0 - 0.346 0.346 0.393 - - 0 - 0.00%
2010-04-29 0 1.460 1.460 1.700 1.460 1.460 66,000 96,360 1.4600 0.346 0.346 0.402 0.346 0.346 278,815 0.3456 -8.18%
2010-04-28 0 1.590 1.590 1.600 - - 0 0 - 0.376 0.376 0.379 - - 0 - 9.66%
2010-04-27 0 1.450 1.340 - 1.450 1.450 20,000 29,000 1.4500 0.343 0.317 - 0.343 0.343 84,489 0.3432 -0.68%
2010-04-26 0 1.460 1.450 1.600 - - 0 0 - 0.346 0.343 0.379 - - 0 - 0.00%
2010-04-23 0 1.460 1.460 1.660 - - 0 0 - 0.346 0.346 0.393 - - 0 - 0.00%
2010-04-22 0 1.460 1.460 2.050 - - 0 0 - 0.346 0.346 0.485 - - 0 - 0.00%
2010-04-21 0 1.460 1.460 1.900 - - 0 0 - 0.346 0.346 0.450 - - 0 - 0.00%
2010-04-20 0 1.460 1.460 1.900 - - 130,000 192,400 1.4800 0.346 0.346 0.450 - - 549,181 0.3503 0.69%
2010-04-19 0 1.450 1.300 1.900 - - 0 0 - 0.343 0.308 0.450 - - 0 - 0.00%
2010-04-16 0 1.450 1.300 1.900 - - 0 0 - 0.343 0.308 0.450 - - 0 - 0.00%
2010-04-15 0 1.450 1.400 1.900 - - 0 0 - 0.343 0.331 0.450 - - 0 - 0.00%
2010-04-14 0 1.450 1.450 1.800 - - 0 0 - 0.343 0.343 0.426 - - 0 - 0.00%
2010-04-13 0 1.450 1.320 1.800 - - 0 0 - 0.343 0.312 0.426 - - 0 - 0.00%
2010-04-12 0 1.450 1.310 1.800 - - 0 0 - 0.343 0.310 0.426 - - 0 - 0.00%
2010-04-09 0 1.450 1.420 1.800 - - 0 0 - 0.343 0.336 0.426 - - 0 - 0.00%
2010-04-08 0 1.450 1.410 1.800 - - 0 0 - 0.343 0.334 0.426 - - 0 - 0.00%
2010-04-07 0 1.450 1.450 1.500 1.450 1.500 40,000 59,500 1.4875 0.343 0.343 0.355 0.343 0.355 168,979 0.3521 -3.33%
2010-04-01 0 1.500 1.400 1.550 1.500 1.500 20,000 30,000 1.5000 0.355 0.331 0.367 0.355 0.355 84,489 0.3551 7.14%
2010-03-31 0 1.400 1.400 1.500 1.400 1.400 42,000 58,800 1.4000 0.331 0.331 0.355 0.331 0.331 177,428 0.3314 -6.67%
2010-03-30 0 1.500 1.400 1.500 - - 0 0 - 0.355 0.331 0.355 - - 0 - -9.64%
2010-03-29 0 1.660 1.310 1.660 - - 0 0 - 0.393 0.310 0.393 - - 0 - -1.19%
2010-03-26 0 1.680 1.310 1.680 - - 0 0 - 0.398 0.310 0.398 - - 0 - 0.00%
2010-03-25 0 1.680 1.300 1.680 - - 0 0 - 0.398 0.308 0.398 - - 0 - 0.00%
2010-03-24 0 1.680 1.400 1.680 - - 0 0 - 0.398 0.331 0.398 - - 0 - 0.00%
2010-03-23 0 1.680 1.300 1.900 - - 0 0 - 0.398 0.308 0.450 - - 0 - 0.00%
2010-03-22 0 1.680 0.700 1.800 - - 0 0 - 0.398 0.166 0.426 - - 0 - 0.00%
2010-03-19 0 1.680 1.350 1.680 - - 0 0 - 0.398 0.320 0.398 - - 0 - -0.59%
2010-03-18 0 1.690 1.350 1.690 - - 0 0 - 0.400 0.320 0.400 - - 0 - 0.00%
2010-03-17 0 1.690 1.690 1.700 - - 0 0 - 0.400 0.400 0.402 - - 0 - 6.29%
2010-03-16 0 1.590 1.590 1.600 - - 0 0 - 0.376 0.376 0.379 - - 0 - 13.57%
2010-03-15 0 1.400 1.300 1.600 - - 0 0 - 0.331 0.308 0.379 - - 0 - 0.00%
2010-03-12 0 1.400 1.300 1.310 1.400 1.400 20,000 28,000 1.4000 0.331 0.308 0.310 0.331 0.331 84,489 0.3314 0.00%
2010-03-11 0 1.400 1.370 1.500 1.400 1.400 200,000 280,000 1.4000 0.331 0.324 0.355 0.331 0.331 844,894 0.3314 2.19%
2010-03-10 0 1.370 1.370 1.400 1.370 1.370 16,000 21,920 1.3700 0.324 0.324 0.331 0.324 0.324 67,592 0.3243 5.38%
2010-03-09 0 1.300 1.300 1.400 - - 0 0 - 0.308 0.308 0.331 - - 0 - 0.00%
2010-03-08 0 1.300 1.300 1.400 - - 0 0 - 0.308 0.308 0.331 - - 0 - 0.00%
2010-03-05 0 1.300 1.300 1.690 - - 0 0 - 0.308 0.308 0.400 - - 0 - 0.00%
2010-03-04 0 1.300 1.300 1.680 - - 0 0 - 0.308 0.308 0.398 - - 0 - 0.00%
2010-03-03 0 1.300 1.300 1.800 - - 0 0 - 0.308 0.308 0.426 - - 0 - 0.00%
2010-03-02 0 1.300 1.250 1.680 - - 0 0 - 0.308 0.296 0.398 - - 0 - 0.00%
2010-03-01 0 1.300 1.250 1.800 - - 0 0 - 0.308 0.296 0.426 - - 0 - 0.00%
2010-02-26 0 1.300 1.250 1.800 1.300 1.300 106,000 137,800 1.3000 0.308 0.296 0.426 0.308 0.308 447,794 0.3077 -4.41%
2010-02-25 0 1.360 1.300 1.800 - - 0 0 - 0.322 0.308 0.426 - - 0 - 0.00%
2010-02-24 0 1.360 1.300 1.800 - - 0 0 - 0.322 0.308 0.426 - - 0 - 0.00%
2010-02-23 0 1.360 1.300 1.800 - - 0 0 - 0.322 0.308 0.426 - - 0 - 0.00%
2010-02-22 0 1.360 1.300 1.360 - - 0 0 - 0.322 0.308 0.322 - - 0 - -2.86%
2010-02-19 0 1.400 1.300 1.800 - - 0 0 - 0.331 0.308 0.426 - - 0 - 0.00%
2010-02-18 0 1.400 1.300 1.800 - - 0 0 - 0.331 0.308 0.426 - - 0 - 0.00%
2010-02-17 0 1.400 1.300 1.900 - - 0 0 - 0.331 0.308 0.450 - - 0 - 0.00%
2010-02-12 0 1.400 1.300 1.900 - - 0 0 - 0.331 0.308 0.450 - - 0 - 0.00%
2010-02-11 0 1.400 1.300 1.850 - - 0 0 - 0.331 0.308 0.438 - - 0 - 0.00%
2010-02-10 0 1.400 1.250 1.850 - - 0 0 - 0.331 0.296 0.438 - - 0 - 0.00%
2010-02-09 0 1.400 1.250 1.850 1.400 1.400 20,000 28,000 1.4000 0.331 0.296 0.438 0.331 0.331 84,489 0.3314 0.00%
2010-02-08 0 1.400 1.300 1.850 - - 0 0 - 0.331 0.308 0.438 - - 0 - 0.00%
2010-02-05 0 1.400 1.300 1.850 - - 0 0 - 0.331 0.308 0.438 - - 0 - 0.00%
2010-02-04 0 1.400 1.300 1.850 - - 0 0 - 0.331 0.308 0.438 - - 0 - 0.00%
2010-02-03 0 1.400 1.300 1.850 - - 0 0 - 0.331 0.308 0.438 - - 0 - 0.00%
2010-02-02 0 1.400 1.400 1.850 - - 0 0 - 0.331 0.331 0.438 - - 0 - 0.00%
2010-02-01 0 1.400 1.400 1.850 1.400 1.400 734,000 1,027,600 1.4000 0.331 0.331 0.438 0.331 0.331 3,100,761 0.3314 0.00%
2010-01-29 0 1.400 1.350 1.400 1.400 1.400 600,000 840,000 1.4000 0.331 0.320 0.331 0.331 0.331 2,534,682 0.3314 0.00%
2010-01-28 0 1.400 1.350 1.400 - - 0 0 - 0.331 0.320 0.331 - - 0 - 0.00%
2010-01-27 0 1.400 1.350 1.400 - - 0 0 - 0.331 0.320 0.331 - - 0 - 0.00%
2010-01-26 0 1.400 1.400 1.850 - - 0 0 - 0.331 0.331 0.438 - - 0 - 0.00%
2010-01-25 0 1.400 1.250 1.400 - - 0 0 - 0.331 0.296 0.331 - - 0 - 0.00%
2010-01-22 0 1.400 1.200 1.400 - - 20,000 28,000 1.4000 0.331 0.284 0.331 - - 84,489 0.3314 0.00%
2010-01-21 0 1.400 1.030 1.900 - - 0 0 - 0.331 0.244 0.450 - - 0 - 0.00%
2010-01-20 0 1.400 1.200 1.410 - - 0 0 - 0.331 0.284 0.334 - - 0 - 0.00%
2010-01-19 0 1.400 1.200 1.880 - - 0 0 - 0.331 0.284 0.445 - - 0 - 0.00%
2010-01-18 0 1.400 1.200 1.900 1.400 1.400 100,000 140,000 1.4000 0.331 0.284 0.450 0.331 0.331 422,447 0.3314 3.70%
2010-01-15 0 1.350 1.200 1.900 - - 0 0 - 0.320 0.284 0.450 - - 0 - 0.00%
2010-01-14 0 1.350 1.200 1.900 - - 0 0 - 0.320 0.284 0.450 - - 0 - 0.00%
2010-01-13 0 1.350 1.200 1.900 - - 0 0 - 0.320 0.284 0.450 - - 0 - 0.00%
2010-01-12 0 1.350 1.200 1.900 - - 0 0 - 0.320 0.284 0.450 - - 0 - 0.00%
2010-01-11 0 1.350 1.200 1.590 - - 0 0 - 0.320 0.284 0.376 - - 0 - 0.00%
2010-01-08 0 1.350 1.200 1.900 - - 0 0 - 0.320 0.284 0.450 - - 0 - 0.00%
2010-01-07 0 1.350 1.180 1.900 - - 0 0 - 0.320 0.279 0.450 - - 0 - 0.00%
2010-01-06 0 1.350 1.150 1.900 - - 0 0 - 0.320 0.272 0.450 - - 0 - 0.00%
2010-01-05 0 1.350 1.120 1.900 - - 0 0 - 0.320 0.265 0.450 - - 0 - 0.00%
2010-01-04 0 1.350 1.190 1.900 - - 0 0 - 0.320 0.282 0.450 - - 0 - 0.00%
2009-12-31 0 1.350 1.070 - - - 0 0 - 0.320 0.253 - - - 0 - 0.00%
2009-12-30 0 1.350 1.100 - - - 0 0 - 0.320 0.260 - - - 0 - 0.00%
2009-12-29 0 1.350 1.070 1.580 - - 0 0 - 0.320 0.253 0.374 - - 0 - 0.00%
2009-12-28 0 1.350 1.150 - - - 0 0 - 0.320 0.272 - - - 0 - 0.00%
2009-12-24 0 1.350 1.040 1.560 - - 0 0 - 0.320 0.246 0.369 - - 0 - 0.00%
2009-12-23 0 1.350 1.050 1.350 - - 2,000 2,700 1.3500 0.320 0.249 0.320 - - 8,449 0.3196 0.00%
2009-12-22 0 1.350 1.100 - - - 0 0 - 0.320 0.260 - - - 0 - 0.00%
2009-12-21 0 1.350 1.350 1.590 - - 0 0 - 0.320 0.320 0.376 - - 0 - 0.00%
2009-12-18 0 1.350 0.970 1.400 - - 0 0 - 0.320 0.230 0.331 - - 0 - 0.00%
2009-12-17 0 1.350 1.350 1.400 - - 0 0 - 0.320 0.320 0.331 - - 0 - 0.00%
2009-12-16 0 1.350 1.110 1.400 - - 0 0 - 0.320 0.263 0.331 - - 0 - 0.00%
2009-12-15 0 1.350 1.080 1.400 - - 0 0 - 0.320 0.256 0.331 - - 0 - 0.00%
2009-12-14 0 1.350 1.020 1.400 - - 0 0 - 0.320 0.241 0.331 - - 0 - 0.00%
2009-12-11 0 1.350 1.350 1.820 - - 0 0 - 0.320 0.320 0.431 - - 0 - 10.66%
2009-12-10 0 1.220 1.140 1.850 1.180 1.220 30,000 35,800 1.1933 0.289 0.270 0.438 0.279 0.289 126,734 0.2825 -10.29%
2009-12-09 0 1.360 1.180 1.860 - - 0 0 - 0.322 0.279 0.440 - - 0 - 0.00%
2009-12-08 0 1.360 1.030 1.600 - - 0 0 - 0.322 0.244 0.379 - - 0 - 0.00%
2009-12-07 0 1.360 1.190 1.810 - - 0 0 - 0.322 0.282 0.428 - - 0 - 0.00%
2009-12-04 0 1.360 1.200 1.400 - - 0 0 - 0.322 0.284 0.331 - - 0 - 0.00%
2009-12-03 0 1.360 1.190 1.400 - - 0 0 - 0.322 0.282 0.331 - - 0 - 0.00%
2009-12-02 0 1.360 1.120 1.400 - - 76,000 106,400 1.4000 0.322 0.265 0.331 - - 321,060 0.3314 0.00%
2009-12-01 0 1.360 1.100 1.400 - - 0 0 - 0.322 0.260 0.331 - - 0 - 0.00%
2009-11-30 0 1.360 1.250 1.390 - - 0 0 - 0.322 0.296 0.329 - - 0 - 0.00%
2009-11-27 0 1.360 1.250 1.360 - - 0 0 - 0.322 0.296 0.322 - - 0 - -2.86%
2009-11-26 0 1.400 1.260 1.400 - - 0 0 - 0.331 0.298 0.331 - - 0 - 0.00%
2009-11-25 0 1.400 1.260 1.400 - - 0 0 - 0.331 0.298 0.331 - - 0 - 0.00%
2009-11-24 0 1.400 1.210 1.400 - - 0 0 - 0.331 0.286 0.331 - - 0 - 0.00%
2009-11-23 0 1.400 1.110 1.400 - - 0 0 - 0.331 0.263 0.331 - - 0 - 0.00%
2009-11-20 0 1.400 1.110 1.450 - - 0 0 - 0.331 0.263 0.343 - - 0 - 0.00%
2009-11-19 0 1.400 1.060 1.680 - - 0 0 - 0.331 0.251 0.398 - - 0 - 0.00%
2009-11-18 0 1.400 1.010 1.500 - - 0 0 - 0.331 0.239 0.355 - - 0 - 0.00%
2009-11-17 0 1.400 0.920 1.500 - - 0 0 - 0.331 0.218 0.355 - - 0 - 0.00%
2009-11-16 0 1.400 - 1.800 - - 0 0 - 0.331 - 0.426 - - 0 - 0.00%
2009-11-13 0 1.400 1.040 1.790 - - 0 0 - 0.331 0.246 0.424 - - 0 - 0.00%
2009-11-12 0 1.400 1.010 1.600 - - 0 0 - 0.331 0.239 0.379 - - 0 - 0.00%
2009-11-11 0 1.400 1.170 1.580 - - 0 0 - 0.331 0.277 0.374 - - 0 - 0.00%
2009-11-10 0 1.400 1.160 1.400 1.400 1.400 12,000 16,800 1.4000 0.331 0.275 0.331 0.331 0.331 50,694 0.3314 -3.45%
2009-11-09 0 1.450 1.450 1.590 1.300 1.300 10,000 13,000 1.3000 0.343 0.343 0.376 0.308 0.308 42,245 0.3077 -8.23%
2009-11-06 0 1.580 1.030 1.600 - - 0 0 - 0.374 0.244 0.379 - - 0 - 0.00%
2009-11-05 0 1.580 1.380 1.590 1.580 1.580 10,000 15,800 1.5800 0.374 0.327 0.376 0.374 0.374 42,245 0.3740 -1.25%
2009-11-04 0 1.600 1.220 1.600 - - 0 0 - 0.379 0.289 0.379 - - 0 - 0.00%
2009-11-03 0 1.600 - 1.600 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2009-11-02 0 1.600 - 1.600 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2009-10-30 0 1.600 1.180 1.600 - - 0 0 - 0.379 0.279 0.379 - - 0 - 0.00%
2009-10-29 0 1.600 1.120 1.600 - - 0 0 - 0.379 0.265 0.379 - - 0 - 0.00%
2009-10-28 0 1.600 1.150 1.600 - - 0 0 - 0.379 0.272 0.379 - - 0 - 0.00%
2009-10-27 0 1.600 1.150 1.600 - - 0 0 - 0.379 0.272 0.379 - - 0 - 0.00%
2009-10-23 0 1.600 1.210 1.600 - - 0 0 - 0.379 0.286 0.379 - - 0 - 0.00%
2009-10-22 0 1.600 1.110 1.900 - - 0 0 - 0.379 0.263 0.450 - - 0 - 0.00%
2009-10-21 0 1.600 1.270 1.600 - - 0 0 - 0.379 0.301 0.379 - - 0 - 0.00%
2009-10-20 0 1.600 1.130 1.800 - - 0 0 - 0.379 0.267 0.426 - - 0 - 0.00%
2009-10-19 0 1.600 1.280 1.600 - - 0 0 - 0.379 0.303 0.379 - - 0 - 0.00%
2009-10-16 0 1.600 1.310 1.600 - - 0 0 - 0.379 0.310 0.379 - - 0 - 0.00%
2009-10-15 0 1.600 0.970 1.900 - - 0 0 - 0.379 0.230 0.450 - - 0 - 0.00%
2009-10-14 0 1.600 1.130 1.600 - - 0 0 - 0.379 0.267 0.379 - - 0 - 0.00%
2009-10-13 0 1.600 1.090 1.600 1.600 1.600 10,000 16,000 1.6000 0.379 0.258 0.379 0.379 0.379 42,245 0.3787 0.00%
2009-10-12 0 1.600 1.250 - - - 0 0 - 0.379 0.296 - - - 0 - 0.00%
2009-10-09 0 1.600 1.160 1.900 - - 0 0 - 0.379 0.275 0.450 - - 0 - 0.00%
2009-10-08 0 1.600 1.060 1.600 1.600 1.600 20,000 32,000 1.6000 0.379 0.251 0.379 0.379 0.379 84,489 0.3787 0.00%
2009-10-07 0 1.600 1.600 1.800 - - 0 0 - 0.379 0.379 0.426 - - 0 - 0.00%
2009-10-06 0 1.600 1.240 1.820 - - 0 0 - 0.379 0.294 0.431 - - 0 - 0.00%
2009-10-05 0 1.600 1.280 1.800 - - 0 0 - 0.379 0.303 0.426 - - 0 - 0.00%
2009-10-02 0 1.600 1.220 1.900 - - 0 0 - 0.379 0.289 0.450 - - 0 - 0.00%
2009-09-30 0 1.600 1.040 1.900 - - 0 0 - 0.379 0.246 0.450 - - 0 - 0.00%
2009-09-29 0 1.600 1.230 1.750 - - 0 0 - 0.379 0.291 0.414 - - 0 - 0.00%
2009-09-28 0 1.600 1.220 1.750 - - 0 0 - 0.379 0.289 0.414 - - 0 - 0.00%
2009-09-25 0 1.600 - 1.800 - - 0 0 - 0.379 - 0.426 - - 0 - 0.00%
2009-09-24 0 1.600 1.150 1.900 - - 0 0 - 0.379 0.272 0.450 - - 0 - 0.00%
2009-09-23 0 1.600 1.050 1.600 - - 0 0 - 0.379 0.249 0.379 - - 0 - -3.03%
2009-09-22 0 1.650 0.950 - - - 0 0 - 0.391 0.225 - - - 0 - 0.00%
2009-09-21 0 1.650 1.160 - - - 0 0 - 0.391 0.275 - - - 0 - 0.00%
2009-09-18 0 1.650 1.120 1.650 - - 0 0 - 0.391 0.265 0.391 - - 0 - 0.00%
2009-09-17 0 1.650 1.220 1.900 - - 0 0 - 0.391 0.289 0.450 - - 0 - 0.00%
2009-09-16 0 1.650 1.310 1.900 - - 0 0 - 0.391 0.310 0.450 - - 0 - 0.00%
2009-09-15 0 1.650 - 1.650 - - 0 0 - 0.391 - 0.391 - - 0 - -1.79%
2009-09-14 0 1.680 1.200 1.900 - - 0 0 - 0.398 0.284 0.450 - - 0 - 0.00%
2009-09-11 0 1.680 1.360 1.900 - - 0 0 - 0.398 0.322 0.450 - - 0 - 0.00%
2009-09-10 0 1.680 1.310 1.900 - - 0 0 - 0.398 0.310 0.450 - - 0 - 0.00%
2009-09-09 0 1.680 1.360 1.900 - - 0 0 - 0.398 0.322 0.450 - - 0 - 0.00%
2009-09-08 0 1.680 1.260 1.900 - - 0 0 - 0.398 0.298 0.450 - - 0 - 0.00%
2009-09-07 0 1.680 1.320 1.900 - - 0 0 - 0.398 0.312 0.450 - - 0 - 0.00%
2009-09-04 0 1.680 1.260 1.900 - - 0 0 - 0.398 0.298 0.450 - - 0 - 0.00%
2009-09-03 0 1.680 1.220 1.900 - - 0 0 - 0.398 0.289 0.450 - - 0 - 0.00%
2009-09-02 0 1.680 1.210 1.900 - - 0 0 - 0.398 0.286 0.450 - - 0 - 0.00%
2009-09-01 0 1.680 1.260 1.900 - - 0 0 - 0.398 0.298 0.450 - - 0 - 0.00%
2009-08-31 0 1.680 1.250 1.900 - - 0 0 - 0.398 0.296 0.450 - - 0 - 0.00%
2009-08-28 0 1.680 1.300 1.900 - - 0 0 - 0.398 0.308 0.450 - - 0 - 0.00%
2009-08-27 0 1.680 1.310 1.900 - - 0 0 - 0.398 0.310 0.450 - - 0 - 0.00%
2009-08-26 0 1.680 1.220 1.900 - - 0 0 - 0.398 0.289 0.450 - - 0 - 0.00%
2009-08-25 0 1.680 1.010 1.900 - - 0 0 - 0.398 0.239 0.450 - - 0 - 0.00%
2009-08-24 0 1.680 1.010 1.900 - - 0 0 - 0.398 0.239 0.450 - - 0 - 0.00%
2009-08-21 0 1.680 1.080 1.900 - - 0 0 - 0.398 0.256 0.450 - - 0 - 0.00%
2009-08-20 0 1.680 1.080 1.900 - - 0 0 - 0.398 0.256 0.450 - - 0 - 0.00%
2009-08-19 0 1.680 1.040 1.900 - - 0 0 - 0.398 0.246 0.450 - - 0 - 0.00%
2009-08-18 0 1.680 1.220 1.900 - - 0 0 - 0.398 0.289 0.450 - - 0 - 0.00%
2009-08-17 0 1.680 1.320 1.850 - - 0 0 - 0.398 0.312 0.438 - - 0 - 0.00%
2009-08-14 0 1.680 1.170 1.900 - - 0 0 - 0.398 0.277 0.450 - - 0 - 0.00%
2009-08-13 0 1.680 1.330 1.900 - - 0 0 - 0.398 0.315 0.450 - - 0 - 0.00%
2009-08-12 0 1.680 1.400 1.900 - - 0 0 - 0.398 0.331 0.450 - - 0 - 0.00%
2009-08-11 0 1.680 1.390 1.900 - - 0 0 - 0.398 0.329 0.450 - - 0 - 0.00%
2009-08-10 0 1.680 1.290 1.900 - - 10,000 16,800 1.6800 0.398 0.305 0.450 - - 42,245 0.3977 0.00%
2009-08-07 0 1.680 1.260 1.680 - - 0 0 - 0.398 0.298 0.398 - - 0 - -1.18%
2009-08-06 0 1.700 1.190 1.700 - - 0 0 - 0.402 0.282 0.402 - - 0 - 0.00%
2009-08-05 0 1.700 1.320 1.700 - - 0 0 - 0.402 0.312 0.402 - - 0 - -2.86%
2009-08-04 0 1.750 1.220 1.880 1.750 1.750 8,000 14,000 1.7500 0.414 0.289 0.445 0.414 0.414 33,796 0.4143 0.00%
2009-08-03 0 1.750 0.960 1.750 - - 0 0 - 0.414 0.227 0.414 - - 0 - 0.00%
2009-07-31 0 1.750 0.910 1.880 - - 0 0 - 0.414 0.215 0.445 - - 0 - 0.00%
2009-07-30 0 1.750 0.910 1.860 - - 0 0 - 0.414 0.215 0.440 - - 0 - 0.00%
2009-07-29 0 1.750 0.910 1.860 - - 0 0 - 0.414 0.215 0.440 - - 0 - 0.00%
2009-07-28 0 1.750 1.090 1.750 - - 0 0 - 0.414 0.258 0.414 - - 0 - 0.00%
2009-07-27 0 1.750 0.970 1.750 - - 0 0 - 0.414 0.230 0.414 - - 0 - 0.00%
2009-07-24 0 1.750 1.000 1.860 - - 0 0 - 0.414 0.237 0.440 - - 0 - 0.00%
2009-07-23 0 1.750 1.090 1.750 - - 0 0 - 0.414 0.258 0.414 - - 0 - 0.00%
2009-07-22 0 1.750 0.910 1.750 - - 0 0 - 0.414 0.215 0.414 - - 0 - 0.00%
2009-07-21 0 1.750 1.070 1.750 - - 0 0 - 0.414 0.253 0.414 - - 0 - 0.00%
2009-07-20 0 1.750 1.090 1.750 - - 0 0 - 0.414 0.258 0.414 - - 0 - 0.00%
2009-07-17 0 1.750 1.060 1.750 - - 0 0 - 0.414 0.251 0.414 - - 0 - 0.00%
2009-07-16 0 1.750 0.990 1.750 - - 0 0 - 0.414 0.234 0.414 - - 0 - 0.00%
2009-07-15 0 1.750 1.500 1.750 - - 0 0 - 0.414 0.355 0.414 - - 0 - 0.00%
2009-07-14 0 1.750 1.250 1.880 - - 0 0 - 0.414 0.296 0.445 - - 0 - 0.00%
2009-07-13 0 1.750 1.230 1.900 - - 0 0 - 0.414 0.291 0.450 - - 0 - 0.00%
2009-07-10 0 1.750 1.310 1.750 - - 0 0 - 0.414 0.310 0.414 - - 0 - 0.00%
2009-07-09 0 1.750 1.300 1.880 - - 0 0 - 0.414 0.308 0.445 - - 0 - 0.00%
2009-07-08 0 1.750 1.190 1.880 - - 0 0 - 0.414 0.282 0.445 - - 0 - 0.00%
2009-07-07 0 1.750 1.190 1.880 - - 0 0 - 0.414 0.282 0.445 - - 0 - 0.00%
2009-07-06 0 1.750 1.330 1.750 - - 0 0 - 0.414 0.315 0.414 - - 0 - 0.00%
2009-07-03 0 1.750 1.200 1.750 - - 0 0 - 0.414 0.284 0.414 - - 0 - 0.00%
2009-07-02 0 1.750 1.020 1.750 - - 0 0 - 0.414 0.241 0.414 - - 0 - 0.00%
2009-06-30 0 1.750 0.980 1.840 - - 0 0 - 0.414 0.232 0.436 - - 0 - 0.00%
2009-06-29 0 1.750 1.310 1.750 1.750 1.750 8,000 14,000 1.7500 0.414 0.310 0.414 0.414 0.414 33,796 0.4143 0.00%
2009-06-26 0 1.750 0.990 1.750 - - 0 0 - 0.414 0.234 0.414 - - 0 - 0.00%
2009-06-25 0 1.750 1.160 1.750 - - 0 0 - 0.414 0.275 0.414 - - 0 - 0.00%
2009-06-24 0 1.750 1.040 1.900 - - 0 0 - 0.414 0.246 0.450 - - 0 - 0.00%
2009-06-23 0 1.750 0.960 1.750 - - 0 0 - 0.414 0.227 0.414 - - 0 - 0.00%
2009-06-22 0 1.750 1.130 1.850 - - 0 0 - 0.414 0.267 0.438 - - 0 - 0.00%
2009-06-19 0 1.750 0.910 1.750 - - 0 0 - 0.414 0.215 0.414 - - 0 - 0.00%
2009-06-18 0 1.750 1.090 1.750 - - 0 0 - 0.414 0.258 0.414 - - 0 - 0.00%
2009-06-17 0 1.750 1.090 1.750 - - 0 0 - 0.414 0.258 0.414 - - 0 - 0.00%
2009-06-16 0 1.750 1.120 1.900 - - 0 0 - 0.414 0.265 0.450 - - 0 - 0.00%
2009-06-15 0 1.750 1.150 1.880 - - 0 0 - 0.414 0.272 0.445 - - 0 - 0.00%
2009-06-12 0 1.750 0.810 1.750 - - 0 0 - 0.414 0.192 0.414 - - 0 - 0.00%
2009-06-11 0 1.750 0.860 1.860 - - 0 0 - 0.414 0.204 0.440 - - 0 - 0.00%
2009-06-10 0 1.750 0.420 1.900 - - 0 0 - 0.414 0.099 0.450 - - 0 - 0.00%
2009-06-09 0 1.750 0.800 1.750 - - 0 0 - 0.414 0.189 0.414 - - 0 - 0.00%
2009-06-08 0 1.750 0.810 1.900 - - 0 0 - 0.414 0.192 0.450 - - 0 - 0.00%
2009-06-05 0 1.750 0.850 1.750 - - 0 0 - 0.414 0.201 0.414 - - 0 - 0.00%
2009-06-04 0 1.750 1.050 1.750 - - 0 0 - 0.414 0.249 0.414 - - 0 - 0.00%
2009-06-03 0 1.750 1.280 1.750 - - 0 0 - 0.414 0.303 0.414 - - 0 - 0.00%
2009-06-02 0 1.750 1.010 1.880 - - 2,000 3,760 1.8800 0.414 0.239 0.445 - - 8,449 0.4450 0.00%
2009-06-01 0 1.750 1.010 1.750 - - 0 0 - 0.414 0.239 0.414 - - 0 - 0.00%
2009-05-29 0 1.750 1.010 1.750 - - 0 0 - 0.414 0.239 0.414 - - 0 - 0.00%
2009-05-27 0 1.750 1.010 1.900 - - 0 0 - 0.414 0.239 0.450 - - 0 - 0.00%
2009-05-26 0 1.750 1.550 1.880 - - 0 0 - 0.414 0.367 0.445 - - 0 - 0.00%
2009-05-25 0 1.750 1.550 1.900 - - 0 0 - 0.414 0.367 0.450 - - 0 - 0.00%
2009-05-22 0 1.750 1.010 1.890 - - 0 0 - 0.414 0.239 0.447 - - 0 - 0.00%
2009-05-21 0 1.750 1.190 1.890 - - 0 0 - 0.414 0.282 0.447 - - 0 - 0.00%
2009-05-20 0 1.750 1.230 1.880 - - 0 0 - 0.414 0.291 0.445 - - 0 - 0.00%
2009-05-19 0 1.750 1.190 1.890 - - 0 0 - 0.414 0.282 0.447 - - 0 - 0.00%
2009-05-18 0 1.750 1.270 1.890 - - 0 0 - 0.414 0.301 0.447 - - 0 - 0.00%
2009-05-15 0 1.750 1.190 1.750 - - 0 0 - 0.414 0.282 0.414 - - 0 - -0.57%
2009-05-14 0 1.760 1.130 1.760 - - 0 0 - 0.417 0.267 0.417 - - 0 - -0.34%
2009-05-13 0 1.766 1.130 1.890 - - 0 0 - 0.418 0.267 0.447 - - 0 - 0.00%
2009-05-12 0 1.766 1.140 1.890 - - 0 0 - 0.418 0.270 0.447 - - 0 - 0.00%
2009-05-11 0 1.766 1.100 1.890 - - 0 0 - 0.418 0.260 0.447 - - 0 - 0.00%
2009-05-08 0 1.766 1.040 1.890 - - 0 0 - 0.418 0.246 0.447 - - 0 - 0.00%
2009-05-07 0 1.800 0.970 1.900 - - 0 0 - 0.418 0.225 0.441 - - 0 - 0.00%
2009-05-06 0 1.800 0.890 1.900 - - 0 0 - 0.418 0.207 0.441 - - 0 - 0.00%
2009-05-05 0 1.800 0.850 1.900 1.800 1.900 6,000 11,000 1.8333 0.418 0.197 0.441 0.418 0.441 25,835 0.4258 -5.26%
2009-05-04 0 1.900 0.395 - - - 0 0 - 0.441 0.092 - - - 0 - 0.00%
2009-04-30 0 1.900 0.375 - - - 0 0 - 0.441 0.087 - - - 0 - 0.00%
2009-04-29 0 1.900 0.470 - - - 0 0 - 0.441 0.109 - - - 0 - 0.00%
2009-04-28 0 1.900 0.330 - - - 0 0 - 0.441 0.077 - - - 0 - 0.00%
2009-04-27 0 1.900 0.350 - - - 0 0 - 0.441 0.081 - - - 0 - 0.00%
2009-04-24 0 1.900 0.240 - - - 0 0 - 0.441 0.056 - - - 0 - 0.00%
2009-04-23 0 1.900 0.295 1.900 - - 0 0 - 0.441 0.069 0.441 - - 0 - 0.00%
2009-04-22 0 1.900 0.450 1.900 - - 0 0 - 0.441 0.105 0.441 - - 0 - 0.00%
2009-04-21 0 1.900 0.325 1.900 - - 0 0 - 0.441 0.075 0.441 - - 0 - 0.00%
2009-04-20 0 1.900 0.540 1.900 - - 0 0 - 0.441 0.125 0.441 - - 0 - 0.00%
2009-04-17 0 1.900 0.345 1.900 - - 0 0 - 0.441 0.080 0.441 - - 0 - 0.00%
2009-04-16 0 1.900 0.375 1.900 - - 0 0 - 0.441 0.087 0.441 - - 0 - 0.00%
2009-04-15 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-04-14 0 1.900 0.345 1.900 - - 0 0 - 0.441 0.080 0.441 - - 0 - 0.00%
2009-04-09 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2009-04-08 0 1.900 0.370 1.900 - - 0 0 - 0.441 0.086 0.441 - - 0 - 0.00%
2009-04-07 0 1.900 0.410 1.900 - - 0 0 - 0.441 0.095 0.441 - - 0 - 0.00%
2009-04-06 0 1.900 0.380 1.900 - - 0 0 - 0.441 0.088 0.441 - - 0 - 0.00%
2009-04-03 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-04-02 0 1.900 0.300 1.900 - - 0 0 - 0.441 0.070 0.441 - - 0 - 0.00%
2009-04-01 0 1.900 0.380 1.900 - - 0 0 - 0.441 0.088 0.441 - - 0 - 0.00%
2009-03-31 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-03-30 0 1.900 0.395 1.900 - - 0 0 - 0.441 0.092 0.441 - - 0 - 0.00%
2009-03-27 0 1.900 0.400 1.900 - - 0 0 - 0.441 0.093 0.441 - - 0 - 0.00%
2009-03-26 0 1.900 0.390 1.900 - - 0 0 - 0.441 0.091 0.441 - - 0 - 0.00%
2009-03-25 0 1.900 0.350 1.900 - - 0 0 - 0.441 0.081 0.441 - - 0 - 0.00%
2009-03-24 0 1.900 0.435 1.900 - - 0 0 - 0.441 0.101 0.441 - - 0 - 0.00%
2009-03-23 0 1.900 0.330 1.900 - - 0 0 - 0.441 0.077 0.441 - - 0 - 0.00%
2009-03-20 0 1.900 0.315 - - - 0 0 - 0.441 0.073 - - - 0 - 0.00%
2009-03-19 0 1.900 0.330 1.900 - - 0 0 - 0.441 0.077 0.441 - - 0 - 0.00%
2009-03-18 0 1.900 0.340 1.900 - - 0 0 - 0.441 0.079 0.441 - - 0 - 0.00%
2009-03-17 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-03-16 0 1.900 0.320 1.900 - - 0 0 - 0.441 0.074 0.441 - - 0 - 0.00%
2009-03-13 0 1.900 0.330 1.900 - - 0 0 - 0.441 0.077 0.441 - - 0 - 0.00%
2009-03-12 0 1.900 0.330 1.900 - - 0 0 - 0.441 0.077 0.441 - - 0 - 0.00%
2009-03-11 0 1.900 0.365 1.900 - - 0 0 - 0.441 0.085 0.441 - - 0 - 0.00%
2009-03-10 0 1.900 0.370 1.900 - - 0 0 - 0.441 0.086 0.441 - - 0 - 0.00%
2009-03-09 0 1.900 0.360 1.900 - - 0 0 - 0.441 0.084 0.441 - - 0 - 0.00%
2009-03-06 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-03-05 0 1.900 0.360 1.900 - - 0 0 - 0.441 0.084 0.441 - - 0 - 0.00%
2009-03-04 0 1.900 0.360 1.900 - - 0 0 - 0.441 0.084 0.441 - - 0 - 0.00%
2009-03-03 0 1.900 0.360 1.900 - - 0 0 - 0.441 0.084 0.441 - - 0 - 0.00%
2009-03-02 0 1.900 0.360 1.900 - - 0 0 - 0.441 0.084 0.441 - - 0 - 0.00%
2009-02-27 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-02-26 0 1.900 0.410 1.900 - - 0 0 - 0.441 0.095 0.441 - - 0 - 0.00%
2009-02-25 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-02-24 0 1.900 0.310 - - - 0 0 - 0.441 0.072 - - - 0 - 0.00%
2009-02-23 0 1.900 0.350 1.900 - - 0 0 - 0.441 0.081 0.441 - - 0 - 0.00%
2009-02-20 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-02-19 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2009-02-18 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2009-02-17 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2009-02-16 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2009-02-13 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-02-12 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-02-11 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-02-10 0 1.900 0.455 1.900 - - 0 0 - 0.441 0.106 0.441 - - 0 - 0.00%
2009-02-09 0 1.900 0.465 1.900 - - 0 0 - 0.441 0.108 0.441 - - 0 - 0.00%
2009-02-06 0 1.900 0.490 1.900 - - 0 0 - 0.441 0.114 0.441 - - 0 - 0.00%
2009-02-05 0 1.900 0.480 1.900 - - 0 0 - 0.441 0.111 0.441 - - 0 - 0.00%
2009-02-04 0 1.900 0.430 1.900 - - 0 0 - 0.441 0.100 0.441 - - 0 - 0.00%
2009-02-03 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-02-02 0 1.900 0.520 1.900 - - 0 0 - 0.441 0.121 0.441 - - 0 - 0.00%
2009-01-30 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-01-29 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-01-23 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2009-01-22 0 1.900 0.435 1.900 - - 0 0 - 0.441 0.101 0.441 - - 0 - 0.00%
2009-01-21 0 1.900 0.460 1.900 - - 0 0 - 0.441 0.107 0.441 - - 0 - 0.00%
2009-01-20 0 1.900 0.380 1.900 - - 0 0 - 0.441 0.088 0.441 - - 0 - 0.00%
2009-01-19 0 1.900 0.380 1.900 - - 0 0 - 0.441 0.088 0.441 - - 0 - 0.00%
2009-01-16 0 1.900 0.370 1.900 - - 0 0 - 0.441 0.086 0.441 - - 0 - 0.00%
2009-01-15 0 1.900 0.325 1.900 - - 0 0 - 0.441 0.075 0.441 - - 0 - 0.00%
2009-01-14 0 1.900 0.350 1.900 - - 0 0 - 0.441 0.081 0.441 - - 0 - 0.00%
2009-01-13 0 1.900 0.485 1.900 - - 760,000 1,444,000 1.9000 0.441 0.113 0.441 - - 3,272,409 0.4413 0.00%
2009-01-12 0 1.900 0.425 1.900 - - 0 0 - 0.441 0.099 0.441 - - 0 - 0.00%
2009-01-09 0 1.900 0.400 1.900 - - 0 0 - 0.441 0.093 0.441 - - 0 - 0.00%
2009-01-08 0 1.900 0.350 1.900 - - 0 0 - 0.441 0.081 0.441 - - 0 - 0.00%
2009-01-07 0 1.900 0.450 1.900 - - 0 0 - 0.441 0.105 0.441 - - 0 - 0.00%
2009-01-06 0 1.900 0.440 1.900 - - 0 0 - 0.441 0.102 0.441 - - 0 - 0.00%
2009-01-05 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2009-01-02 0 1.900 0.530 - - - 0 0 - 0.441 0.123 - - - 0 - 0.00%
2008-12-31 0 1.900 0.385 1.900 - - 0 0 - 0.441 0.089 0.441 - - 0 - 0.00%
2008-12-30 0 1.900 0.365 1.950 - - 0 0 - 0.441 0.085 0.453 - - 0 - 0.00%
2008-12-29 0 1.900 0.320 1.950 - - 0 0 - 0.441 0.074 0.453 - - 0 - 0.00%
2008-12-24 0 1.900 0.315 1.950 - - 0 0 - 0.441 0.073 0.453 - - 0 - 0.00%
2008-12-23 0 1.900 0.355 1.900 - - 0 0 - 0.441 0.082 0.441 - - 0 - 0.00%
2008-12-22 0 1.900 0.320 1.950 - - 0 0 - 0.441 0.074 0.453 - - 0 - 0.00%
2008-12-19 0 1.900 0.310 1.900 - - 0 0 - 0.441 0.072 0.441 - - 0 - 0.00%
2008-12-18 0 1.900 0.455 1.900 1.900 1.900 2,000 3,800 1.9000 0.441 0.106 0.441 0.441 0.441 8,612 0.4413 0.00%
2008-12-17 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-12-16 0 1.900 0.330 1.900 - - 0 0 - 0.441 0.077 0.441 - - 0 - 0.00%
2008-12-15 0 1.900 0.405 1.900 - - 0 0 - 0.441 0.094 0.441 - - 0 - 0.00%
2008-12-12 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-12-11 0 1.900 0.425 1.900 - - 0 0 - 0.441 0.099 0.441 - - 0 - 0.00%
2008-12-10 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-12-09 0 1.900 0.315 1.900 - - 0 0 - 0.441 0.073 0.441 - - 0 - 0.00%
2008-12-08 0 1.900 0.345 1.900 - - 0 0 - 0.441 0.080 0.441 - - 0 - 0.00%
2008-12-05 0 1.900 0.420 1.900 - - 0 0 - 0.441 0.098 0.441 - - 0 - 0.00%
2008-12-04 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-12-03 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-12-02 0 1.900 0.395 1.900 - - 0 0 - 0.441 0.092 0.441 - - 0 - 0.00%
2008-12-01 0 1.900 0.305 1.900 - - 0 0 - 0.441 0.071 0.441 - - 0 - 0.00%
2008-11-28 0 1.900 0.305 1.950 - - 0 0 - 0.441 0.071 0.453 - - 0 - 0.00%
2008-11-27 0 1.900 0.485 1.900 - - 0 0 - 0.441 0.113 0.441 - - 0 - 0.00%
2008-11-26 0 1.900 0.420 1.900 - - 0 0 - 0.441 0.098 0.441 - - 0 - -2.56%
2008-11-25 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-24 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-21 0 1.950 0.405 1.950 - - 0 0 - 0.453 0.094 0.453 - - 0 - 0.00%
2008-11-20 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-19 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-18 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-17 0 1.950 0.610 1.950 - - 0 0 - 0.453 0.142 0.453 - - 0 - 0.00%
2008-11-14 0 1.950 0.380 1.950 - - 0 0 - 0.453 0.088 0.453 - - 0 - 0.00%
2008-11-13 0 1.950 0.420 1.950 - - 0 0 - 0.453 0.098 0.453 - - 0 - 0.00%
2008-11-12 0 1.950 0.630 1.950 - - 0 0 - 0.453 0.146 0.453 - - 0 - 0.00%
2008-11-11 0 1.950 0.450 1.950 - - 0 0 - 0.453 0.105 0.453 - - 0 - 0.00%
2008-11-10 0 1.950 0.405 1.950 - - 0 0 - 0.453 0.094 0.453 - - 0 - 0.00%
2008-11-07 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-06 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-05 0 1.950 0.610 1.950 - - 0 0 - 0.453 0.142 0.453 - - 0 - 0.00%
2008-11-04 0 1.950 0.305 1.950 - - 0 0 - 0.453 0.071 0.453 - - 0 - 0.00%
2008-11-03 0 1.950 0.610 - - - 0 0 - 0.453 0.142 - - - 0 - 0.00%
2008-10-31 0 1.950 0.610 1.950 - - 0 0 - 0.453 0.142 0.453 - - 0 - 0.00%
2008-10-30 0 1.950 0.440 1.950 - - 0 0 - 0.453 0.102 0.453 - - 0 - 0.00%
2008-10-29 0 1.950 0.500 1.950 - - 0 0 - 0.453 0.116 0.453 - - 0 - 0.00%
2008-10-28 0 1.950 0.690 1.950 - - 0 0 - 0.453 0.160 0.453 - - 0 - 0.00%
2008-10-27 0 1.950 0.730 1.950 - - 0 0 - 0.453 0.170 0.453 - - 0 - 0.00%
2008-10-24 0 1.950 0.710 1.950 - - 0 0 - 0.453 0.165 0.453 - - 0 - 0.00%
2008-10-23 0 1.950 0.960 1.950 - - 0 0 - 0.453 0.223 0.453 - - 0 - 0.00%
2008-10-22 0 1.950 0.910 1.950 - - 0 0 - 0.453 0.211 0.453 - - 0 - 0.00%
2008-10-21 0 1.950 0.910 1.950 - - 0 0 - 0.453 0.211 0.453 - - 0 - 0.00%
2008-10-20 0 1.950 0.840 1.950 - - 0 0 - 0.453 0.195 0.453 - - 0 - 0.00%
2008-10-17 0 1.950 0.930 1.950 - - 0 0 - 0.453 0.216 0.453 - - 0 - 0.00%
2008-10-16 0 1.950 1.010 1.950 - - 0 0 - 0.453 0.235 0.453 - - 0 - 0.00%
2008-10-15 0 1.950 0.990 1.950 - - 0 0 - 0.453 0.230 0.453 - - 0 - 0.00%
2008-10-14 0 1.950 1.100 1.950 - - 0 0 - 0.453 0.255 0.453 - - 0 - 0.00%
2008-10-13 0 1.950 0.910 - - - 0 0 - 0.453 0.211 - - - 0 - 0.00%
2008-10-10 0 1.950 0.960 1.950 - - 0 0 - 0.453 0.223 0.453 - - 0 - 0.00%
2008-10-09 0 1.950 0.980 1.950 - - 0 0 - 0.453 0.228 0.453 - - 0 - 0.00%
2008-10-08 0 1.950 0.610 1.950 - - 0 0 - 0.453 0.142 0.453 - - 0 - 0.00%
2008-10-06 0 1.950 0.940 1.950 - - 0 0 - 0.453 0.218 0.453 - - 0 - 0.00%
2008-10-03 0 1.950 0.960 1.950 - - 0 0 - 0.453 0.223 0.453 - - 0 - 0.00%
2008-10-02 0 1.950 1.080 1.950 - - 0 0 - 0.453 0.251 0.453 - - 0 - 0.00%
2008-09-30 0 1.950 1.000 1.950 - - 0 0 - 0.453 0.232 0.453 - - 0 - 0.00%
2008-09-29 0 1.950 0.850 1.950 - - 0 0 - 0.453 0.197 0.453 - - 0 - 0.00%
2008-09-26 0 1.950 0.900 1.950 - - 0 0 - 0.453 0.209 0.453 - - 0 - 0.00%
2008-09-25 0 1.950 0.960 1.950 - - 0 0 - 0.453 0.223 0.453 - - 0 - 0.00%
2008-09-24 0 1.950 0.950 1.950 - - 0 0 - 0.453 0.221 0.453 - - 0 - 0.00%
2008-09-23 0 1.950 1.010 - - - 0 0 - 0.453 0.235 - - - 0 - 0.00%
2008-09-22 0 1.950 0.660 1.950 - - 0 0 - 0.453 0.153 0.453 - - 0 - 0.00%
2008-09-19 0 1.950 0.910 1.950 - - 0 0 - 0.453 0.211 0.453 - - 0 - 0.00%
2008-09-18 0 1.950 0.810 1.950 - - 0 0 - 0.453 0.188 0.453 - - 0 - 0.00%
2008-09-17 0 1.950 1.290 1.950 - - 0 0 - 0.453 0.300 0.453 - - 0 - 0.00%
2008-09-16 0 1.950 1.160 1.950 - - 0 0 - 0.453 0.269 0.453 - - 0 - 0.00%
2008-09-12 0 1.950 1.160 1.950 - - 0 0 - 0.453 0.269 0.453 - - 0 - 0.00%
2008-09-11 0 1.950 1.110 1.950 - - 0 0 - 0.453 0.258 0.453 - - 0 - 0.00%
2008-09-10 0 1.950 1.760 1.950 - - 0 0 - 0.453 0.409 0.453 - - 0 - 0.00%
2008-09-09 0 1.950 1.760 1.950 - - 0 0 - 0.453 0.409 0.453 - - 0 - 0.00%
2008-09-08 0 1.950 1.390 1.950 - - 0 0 - 0.453 0.323 0.453 - - 0 - -2.01%
2008-09-05 0 1.990 1.800 1.990 - - 2,000 3,600 1.8000 0.462 0.418 0.462 - - 8,612 0.4180 0.00%
2008-09-04 0 1.990 1.800 1.990 - - 0 0 - 0.462 0.418 0.462 - - 0 - 0.00%
2008-09-03 0 1.990 1.800 2.000 - - 0 0 - 0.462 0.418 0.464 - - 0 - 0.00%
2008-09-02 0 1.990 1.800 1.990 - - 0 0 - 0.462 0.418 0.462 - - 0 - 0.00%
2008-09-01 0 1.990 1.800 2.000 - - 0 0 - 0.462 0.418 0.464 - - 0 - 0.00%
2008-08-29 0 1.990 1.900 1.990 - - 0 0 - 0.462 0.441 0.462 - - 0 - 0.00%
2008-08-28 0 1.990 1.220 2.000 - - 0 0 - 0.462 0.283 0.464 - - 0 - 0.00%
2008-08-27 0 1.990 1.150 1.990 - - 0 0 - 0.462 0.267 0.462 - - 0 - 0.00%
2008-08-26 0 1.990 1.160 1.990 - - 0 0 - 0.462 0.269 0.462 - - 0 - -0.50%
2008-08-25 0 2.000 1.110 2.000 - - 0 0 - 0.464 0.258 0.464 - - 0 - 0.00%
2008-08-21 0 2.000 1.900 2.000 - - 0 0 - 0.464 0.441 0.464 - - 0 - 0.00%
2008-08-20 0 2.000 1.900 2.000 1.900 2.000 12,000 23,000 1.9167 0.464 0.441 0.464 0.441 0.464 51,670 0.4451 0.00%
2008-08-19 0 2.000 1.110 2.000 - - 0 0 - 0.464 0.258 0.464 - - 0 - 0.00%
2008-08-18 0 2.000 1.070 2.000 - - 0 0 - 0.464 0.249 0.464 - - 0 - 0.00%
2008-08-15 0 2.000 1.210 2.000 2.050 2.050 2,000 4,100 2.0500 0.464 0.281 0.464 0.476 0.476 8,612 0.4761 0.00%
2008-08-14 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-08-13 0 2.000 1.110 2.000 - - 0 0 - 0.464 0.258 0.464 - - 0 - 0.00%
2008-08-12 0 2.000 1.260 2.000 - - 0 0 - 0.464 0.293 0.464 - - 0 - 0.00%
2008-08-11 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-08-08 0 2.000 1.900 2.050 - - 0 0 - 0.464 0.441 0.476 - - 0 - 0.00%
2008-08-07 0 2.000 2.000 2.050 - - 0 0 - 0.464 0.464 0.476 - - 0 - 0.50%
2008-08-05 0 1.990 1.990 2.050 - - 0 0 - 0.462 0.462 0.476 - - 0 - 0.00%
2008-08-04 0 1.990 1.000 2.050 - - 0 0 - 0.462 0.232 0.476 - - 0 - 0.00%
2008-08-01 0 1.990 1.000 2.000 - - 0 0 - 0.462 0.232 0.464 - - 0 - 0.00%
2008-07-31 0 1.990 1.000 2.050 - - 0 0 - 0.462 0.232 0.476 - - 0 - 0.00%
2008-07-30 0 1.990 1.000 1.990 1.990 2.000 48,000 95,900 1.9979 0.462 0.232 0.462 0.462 0.464 206,678 0.4640 -0.50%
2008-07-29 0 2.000 1.000 2.000 2.010 2.010 2,000 4,020 2.0100 0.464 0.232 0.464 0.467 0.467 8,612 0.4668 -2.44%
2008-07-28 0 2.050 1.000 2.050 - - 0 0 - 0.476 0.232 0.476 - - 0 - 0.00%
2008-07-25 0 2.050 2.000 2.050 - - 0 0 - 0.476 0.464 0.476 - - 0 - 0.00%
2008-07-24 0 2.050 1.000 2.100 - - 0 0 - 0.476 0.232 0.488 - - 0 - 0.00%
2008-07-23 0 2.050 1.000 2.050 2.050 2.050 20,000 41,000 2.0500 0.476 0.232 0.476 0.476 0.476 86,116 0.4761 2.50%
2008-07-22 0 2.000 1.000 2.100 2.000 2.000 60,000 120,000 2.0000 0.464 0.232 0.488 0.464 0.464 258,348 0.4645 0.00%
2008-07-21 0 2.000 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2008-07-18 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-17 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-16 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-15 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-14 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-11 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-10 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-09 0 2.000 1.540 2.000 2.000 2.000 34,000 68,000 2.0000 0.464 0.358 0.464 0.464 0.464 146,397 0.4645 0.00%
2008-07-08 0 2.000 1.400 2.000 - - 4,000 8,000 2.0000 0.464 0.325 0.464 - - 17,223 0.4645 0.00%
2008-07-07 0 2.000 1.000 2.000 2.000 2.000 62,000 124,000 2.0000 0.464 0.232 0.464 0.464 0.464 266,960 0.4645 0.00%
2008-07-04 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-03 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-07-02 0 2.000 1.810 2.000 2.000 2.000 16,000 32,000 2.0000 0.464 0.420 0.464 0.464 0.464 68,893 0.4645 0.00%
2008-06-30 0 2.000 1.000 2.000 - - 0 0 - 0.464 0.232 0.464 - - 0 - 0.00%
2008-06-27 0 2.000 1.010 2.100 - - 0 0 - 0.464 0.235 0.488 - - 0 - 0.00%
2008-06-26 0 2.000 1.500 2.100 - - 0 0 - 0.464 0.348 0.488 - - 0 - 0.00%
2008-06-25 0 2.000 - 2.100 - - 0 0 - 0.464 - 0.488 - - 0 - 0.00%
2008-06-24 0 2.000 1.000 2.100 - - 0 0 - 0.464 0.232 0.488 - - 0 - 0.00%
2008-06-23 0 2.000 1.010 2.000 - - 0 0 - 0.464 0.235 0.464 - - 0 - 0.00%
2008-06-20 0 2.000 1.700 2.000 - - 0 0 - 0.464 0.395 0.464 - - 0 - 0.00%
2008-06-19 0 2.000 1.700 2.100 - - 0 0 - 0.464 0.395 0.488 - - 0 - 0.00%
2008-06-18 0 2.000 1.700 2.000 2.000 2.000 18,000 36,000 2.0000 0.464 0.395 0.464 0.464 0.464 77,504 0.4645 0.00%
2008-06-17 0 2.000 1.700 2.000 - - 0 0 - 0.464 0.395 0.464 - - 0 - 0.00%
2008-06-16 0 2.000 1.900 2.000 - - 0 0 - 0.464 0.441 0.464 - - 0 - 0.00%
2008-06-13 0 2.000 1.700 2.100 - - 0 0 - 0.464 0.395 0.488 - - 0 - 0.00%
2008-06-12 0 2.000 1.700 - - - 0 0 - 0.464 0.395 - - - 0 - 0.00%
2008-06-11 0 2.000 1.900 - - - 0 0 - 0.464 0.441 - - - 0 - 0.00%
2008-06-10 0 2.000 1.900 - 2.000 2.000 24,000 48,000 2.0000 0.464 0.441 - 0.464 0.464 103,339 0.4645 -4.76%
2008-06-06 0 2.100 1.700 - - - 0 0 - 0.488 0.395 - - - 0 - 0.00%
2008-06-05 0 2.100 1.700 2.100 - - 0 0 - 0.488 0.395 0.488 - - 0 - 0.00%
2008-06-04 0 2.100 1.700 2.100 2.100 2.100 8,000 16,800 2.1000 0.488 0.395 0.488 0.488 0.488 34,446 0.4877 5.00%
2008-06-03 0 2.000 1.700 - 2.000 2.000 50,000 100,000 2.0000 0.464 0.395 - 0.464 0.464 215,290 0.4645 0.00%
2008-06-02 0 2.000 1.700 - - - 0 0 - 0.464 0.395 - - - 0 - 0.00%
2008-05-30 0 2.000 1.700 - - - 0 0 - 0.464 0.395 - - - 0 - 0.00%
2008-05-29 0 2.000 1.700 - - - 0 0 - 0.464 0.395 - - - 0 - 0.00%
2008-05-28 0 2.000 1.700 2.000 - - 0 0 - 0.464 0.395 0.464 - - 0 - -4.76%
2008-05-27 0 2.100 1.700 - - - 0 0 - 0.488 0.395 - - - 0 - 0.00%
2008-05-26 0 2.100 1.900 - - - 0 0 - 0.488 0.441 - - - 0 - 0.00%
2008-05-23 0 2.100 2.100 - - - 8,000 16,800 2.1000 0.488 0.488 - - - 34,446 0.4877 0.00%
2008-05-22 0 2.100 1.760 2.100 - - 0 0 - 0.488 0.409 0.488 - - 0 - 0.00%
2008-05-21 0 2.100 1.780 2.100 - - 0 0 - 0.488 0.413 0.488 - - 0 - 0.00%
2008-05-20 0 2.100 1.690 2.100 2.100 2.100 158,000 331,800 2.1000 0.488 0.392 0.488 0.488 0.488 680,317 0.4877 0.00%
2008-05-19 0 2.100 1.730 - - - 0 0 - 0.488 0.402 - - - 0 - 0.00%
2008-05-16 0 2.100 1.660 2.100 - - 0 0 - 0.488 0.386 0.488 - - 0 - 0.00%
2008-05-15 0 2.100 1.800 2.100 2.000 2.100 58,000 117,600 2.0276 0.488 0.418 0.488 0.464 0.488 249,736 0.4709 5.00%
2008-05-14 0 2.000 1.800 - - - 0 0 - 0.464 0.418 - - - 0 - 0.00%
2008-05-13 0 2.000 1.800 - 2.000 2.000 18,000 36,000 2.0000 0.464 0.418 - 0.464 0.464 77,504 0.4645 0.00%
2008-05-09 0 2.000 1.600 - - - 140,000 280,000 2.0000 0.464 0.372 - - - 602,812 0.4645 0.00%
2008-05-08 0 2.000 2.000 - 2.000 2.000 14,000 28,000 2.0000 0.464 0.464 - 0.464 0.464 60,281 0.4645 0.00%
2008-05-07 0 2.000 2.000 2.100 2.000 2.000 26,000 52,000 2.0000 0.464 0.464 0.488 0.464 0.464 111,951 0.4645 0.00%
2008-05-06 0 2.000 1.810 - - - 0 0 - 0.464 0.420 - - - 0 - 0.00%
2008-05-05 0 2.000 1.800 - - - 0 0 - 0.464 0.418 - - - 0 - 0.00%
2008-05-02 0 2.000 1.800 2.000 2.000 2.000 2,000 4,000 2.0000 0.464 0.418 0.464 0.464 0.464 8,612 0.4645 3.24%
2008-04-30 0 2.000 1.800 - - - 0 0 - 0.450 0.405 - - - 0 - 0.00%
2008-04-29 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 0.450 0.450 0.472 0.450 0.450 8,890 0.4499 0.00%
2008-04-28 0 2.000 2.000 - 2.000 2.000 4,000 8,000 2.0000 0.450 0.450 - 0.450 0.450 17,781 0.4499 -4.76%
2008-04-25 0 2.100 1.660 - - - 0 0 - 0.472 0.373 - - - 0 - 0.00%
2008-04-24 0 2.100 1.630 2.100 - - 0 0 - 0.472 0.367 0.472 - - 0 - 0.00%
2008-04-23 0 2.100 1.660 - - - 0 0 - 0.472 0.373 - - - 0 - 0.00%
2008-04-22 0 2.100 1.640 2.150 - - 0 0 - 0.472 0.369 0.484 - - 0 - 0.00%
2008-04-21 0 2.100 1.610 2.150 2.100 2.100 98,000 205,800 2.1000 0.472 0.362 0.484 0.472 0.472 435,633 0.4724 0.00%
2008-04-18 0 2.100 1.900 2.100 2.000 2.100 18,000 36,600 2.0333 0.472 0.427 0.472 0.450 0.472 80,014 0.4574 5.00%
2008-04-17 0 2.000 1.800 2.000 2.000 2.000 10,000 20,000 2.0000 0.450 0.405 0.450 0.450 0.450 44,452 0.4499 0.00%
2008-04-16 0 2.000 2.000 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2008-04-15 0 2.000 2.000 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2008-04-14 0 2.000 2.000 - 2.000 2.000 4,000 8,000 2.0000 0.450 0.450 - 0.450 0.450 17,781 0.4499 -4.76%
2008-04-11 0 2.100 1.900 2.300 - - 0 0 - 0.472 0.427 0.517 - - 0 - 0.00%
2008-04-10 0 2.100 1.600 - - - 0 0 - 0.472 0.360 - - - 0 - 0.00%
2008-04-09 0 2.100 1.600 - - - 0 0 - 0.472 0.360 - - - 0 - 0.00%
2008-04-08 0 2.100 2.000 - - - 0 0 - 0.472 0.450 - - - 0 - 0.00%
2008-04-07 0 2.100 2.000 2.100 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
2008-04-03 0 2.100 2.050 2.100 2.100 2.100 26,000 54,600 2.1000 0.472 0.461 0.472 0.472 0.472 115,576 0.4724 2.44%
2008-04-02 0 2.050 2.050 2.200 - - 0 0 - 0.461 0.461 0.495 - - 0 - 2.50%
2008-04-01 0 2.000 2.000 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2008-03-31 0 2.000 1.800 - - - 0 0 - 0.450 0.405 - - - 0 - 0.00%
2008-03-28 0 2.000 2.000 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2008-03-27 0 2.000 2.000 2.200 - - 0 0 - 0.450 0.450 0.495 - - 0 - 5.26%
2008-03-26 0 1.900 1.900 - - - 0 0 - 0.427 0.427 - - - 0 - 0.00%
2008-03-25 0 1.900 1.900 2.100 1.900 1.900 12,000 22,800 1.9000 0.427 0.427 0.472 0.427 0.427 53,343 0.4274 0.00%
2008-03-20 0 1.900 1.850 2.100 - - 0 0 - 0.427 0.416 0.472 - - 0 - 0.00%
2008-03-19 0 1.900 1.100 2.100 - - 0 0 - 0.427 0.247 0.472 - - 0 - 0.00%
2008-03-18 0 1.900 1.050 - - - 0 0 - 0.427 0.236 - - - 0 - 0.00%
2008-03-17 0 1.900 1.080 - - - 0 0 - 0.427 0.243 - - - 0 - 0.00%
2008-03-14 0 1.900 1.180 2.100 - - 0 0 - 0.427 0.265 0.472 - - 0 - 0.00%
2008-03-13 0 1.900 1.010 2.000 1.900 1.900 20,000 38,000 1.9000 0.427 0.227 0.450 0.427 0.427 88,905 0.4274 -5.00%
2008-03-12 0 2.000 1.190 2.000 - - 0 0 - 0.450 0.268 0.450 - - 0 - 0.00%
2008-03-11 0 2.000 1.900 2.190 - - 0 0 - 0.450 0.427 0.493 - - 0 - 0.00%
2008-03-10 0 2.000 1.100 2.190 - - 0 0 - 0.450 0.247 0.493 - - 0 - 0.00%
2008-03-07 0 2.000 1.000 2.000 2.000 2.000 188,000 376,000 2.0000 0.450 0.225 0.450 0.450 0.450 835,705 0.4499 0.00%
2008-03-06 0 2.000 1.100 2.190 - - 0 0 - 0.450 0.247 0.493 - - 0 - 0.00%
2008-03-05 0 2.000 1.180 2.180 - - 0 0 - 0.450 0.265 0.490 - - 0 - 0.00%
2008-03-04 0 2.000 1.130 - - - 0 0 - 0.450 0.254 - - - 0 - 0.00%
2008-03-03 0 2.000 1.140 2.000 - - 0 0 - 0.450 0.256 0.450 - - 0 - 0.00%
2008-02-29 0 2.000 1.130 2.200 - - 0 0 - 0.450 0.254 0.495 - - 0 - 0.00%
2008-02-28 0 2.000 1.060 2.000 2.000 2.000 50,000 100,000 2.0000 0.450 0.238 0.450 0.450 0.450 222,262 0.4499 0.00%
2008-02-27 0 2.000 2.000 2.200 - - 28,000 56,000 2.0000 0.450 0.450 0.495 - - 124,467 0.4499 0.00%
2008-02-26 0 2.000 1.200 - - - 0 0 - 0.450 0.270 - - - 0 - 0.00%
2008-02-25 0 2.000 1.220 - - - 0 0 - 0.450 0.274 - - - 0 - 0.00%
2008-02-22 0 2.000 1.160 2.000 - - 0 0 - 0.450 0.261 0.450 - - 0 - 0.00%
2008-02-21 0 2.000 1.160 - - - 0 0 - 0.450 0.261 - - - 0 - 0.00%
2008-02-20 0 2.000 1.160 - - - 0 0 - 0.450 0.261 - - - 0 - 0.00%
2008-02-19 0 2.000 1.180 - - - 0 0 - 0.450 0.265 - - - 0 - 0.00%
2008-02-18 0 2.000 1.180 2.000 - - 0 0 - 0.450 0.265 0.450 - - 0 - 0.00%
2008-02-15 0 2.000 1.200 - - - 0 0 - 0.450 0.270 - - - 0 - 0.00%
2008-02-14 0 2.000 1.240 2.000 - - 0 0 - 0.450 0.279 0.450 - - 0 - 0.00%
2008-02-13 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-02-12 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-02-11 0 2.000 1.000 - - - 0 0 - 0.450 0.225 - - - 0 - 0.00%
2008-02-06 0 2.000 1.000 - - - 0 0 - 0.450 0.225 - - - 0 - 0.00%
2008-02-05 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-02-04 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-02-01 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-01-31 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-01-30 0 2.000 1.510 2.000 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2008-01-29 0 2.000 1.510 2.000 2.000 2.000 4,000 8,000 2.0000 0.450 0.340 0.450 0.450 0.450 17,781 0.4499 0.00%
2008-01-28 0 2.000 1.500 - - - 0 0 - 0.450 0.337 - - - 0 - 0.00%
2008-01-25 0 2.000 1.510 2.000 2.000 2.000 18,000 36,000 2.0000 0.450 0.340 0.450 0.450 0.450 80,014 0.4499 0.00%
2008-01-24 0 2.000 1.500 2.000 2.000 2.000 18,000 36,000 2.0000 0.450 0.337 0.450 0.450 0.450 80,014 0.4499 0.00%
2008-01-23 0 2.000 1.500 2.000 2.000 2.000 22,000 44,000 2.0000 0.450 0.337 0.450 0.450 0.450 97,795 0.4499 0.00%
2008-01-22 0 2.000 1.980 2.000 - - 340,000 680,000 2.0000 0.450 0.445 0.450 - - 1,511,381 0.4499 0.00%
2008-01-21 0 2.000 1.980 - - - 0 0 - 0.450 0.445 - - - 0 - 0.00%
2008-01-18 0 2.000 1.620 2.000 2.000 2.000 280,000 560,000 2.0000 0.450 0.364 0.450 0.450 0.450 1,244,667 0.4499 0.00%
2008-01-17 0 2.000 1.800 2.000 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2008-01-16 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-01-15 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2008-01-14 0 2.000 1.000 - - - 0 0 - 0.450 0.225 - - - 0 - 0.00%
2008-01-11 0 2.000 1.000 2.000 2.000 2.000 42,000 84,000 2.0000 0.450 0.225 0.450 0.450 0.450 186,700 0.4499 0.00%
2008-01-10 0 2.000 1.000 2.000 2.000 2.000 220,000 440,000 2.0000 0.450 0.225 0.450 0.450 0.450 977,953 0.4499 0.00%
2008-01-09 0 2.000 2.000 2.150 2.000 2.000 262,000 524,000 2.0000 0.450 0.450 0.484 0.450 0.450 1,164,653 0.4499 -6.98%
2008-01-08 0 2.150 2.000 - 2.150 2.150 20,000 43,000 2.1500 0.484 0.450 - 0.484 0.484 88,905 0.4837 10.26%
2008-01-07 0 1.950 1.950 2.000 - - 4,000 7,600 1.9000 0.439 0.439 0.450 - - 17,781 0.4274 2.09%
2008-01-04 0 1.910 1.910 - - - 0 0 - 0.430 0.430 - - - 0 - 3.24%
2008-01-03 0 1.850 1.850 - - - 0 0 - 0.416 0.416 - - - 0 - 2.78%
2008-01-02 0 1.800 1.800 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2007-12-31 0 1.800 1.800 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2007-12-28 0 1.800 1.800 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2007-12-27 0 1.800 1.780 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2007-12-24 0 1.800 1.780 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2007-12-21 0 1.800 1.780 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2007-12-20 0 1.800 1.780 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2007-12-19 0 1.800 1.630 2.000 - - 0 0 - 0.405 0.367 0.450 - - 0 - 0.00%
2007-12-18 0 1.800 1.620 2.000 - - 0 0 - 0.405 0.364 0.450 - - 0 - 0.00%
2007-12-17 0 1.800 1.630 1.900 - - 0 0 - 0.405 0.367 0.427 - - 0 - 0.00%
2007-12-14 0 1.800 1.620 1.900 - - 0 0 - 0.405 0.364 0.427 - - 0 - 0.00%
2007-12-13 0 1.800 1.630 1.900 - - 0 0 - 0.405 0.367 0.427 - - 0 - 0.00%
2007-12-12 0 1.800 1.620 1.900 - - 0 0 - 0.405 0.364 0.427 - - 0 - 0.00%
2007-12-11 0 1.800 1.200 2.000 - - 0 0 - 0.405 0.270 0.450 - - 0 - 0.00%
2007-12-10 0 1.800 1.800 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2007-12-07 0 1.800 1.800 2.000 - - 0 0 - 0.405 0.405 0.450 - - 0 - 0.00%
2007-12-06 0 1.800 1.800 2.000 1.750 1.750 4,000 7,000 1.7500 0.405 0.405 0.450 0.394 0.394 17,781 0.3937 0.00%
2007-12-05 0 1.800 1.630 1.800 - - 0 0 - 0.405 0.367 0.405 - - 0 - 0.00%
2007-12-04 0 1.800 1.620 1.800 - - 0 0 - 0.405 0.364 0.405 - - 0 - -0.55%
2007-12-03 0 1.810 1.610 2.000 - - 4,000 7,600 1.9000 0.407 0.362 0.450 - - 17,781 0.4274 0.00%
2007-11-30 0 1.810 1.620 2.000 - - 0 0 - 0.407 0.364 0.450 - - 0 - 0.00%
2007-11-29 0 1.810 1.630 2.000 - - 0 0 - 0.407 0.367 0.450 - - 0 - 0.00%
2007-11-28 0 1.810 1.620 2.000 - - 0 0 - 0.407 0.364 0.450 - - 0 - 0.00%
2007-11-27 0 1.810 1.630 2.000 - - 0 0 - 0.407 0.367 0.450 - - 0 - 0.00%
2007-11-26 0 1.810 1.400 2.000 - - 0 0 - 0.407 0.315 0.450 - - 0 - 0.00%
2007-11-23 0 1.810 1.000 2.000 - - 50,000 100,000 2.0000 0.407 0.225 0.450 - - 222,262 0.4499 0.00%
2007-11-22 0 1.810 1.000 1.810 1.810 1.810 10,000 18,100 1.8100 0.407 0.225 0.407 0.407 0.407 44,452 0.4072 -9.50%
2007-11-21 0 2.000 1.000 2.000 - - 0 0 - 0.450 0.225 0.450 - - 0 - 0.00%
2007-11-20 0 2.000 1.810 2.000 - - 0 0 - 0.450 0.407 0.450 - - 0 - 0.00%
2007-11-19 0 2.000 1.000 2.000 - - 250,000 500,000 2.0000 0.450 0.225 0.450 - - 1,111,310 0.4499 0.00%
2007-11-16 0 2.000 1.820 2.000 - - 0 0 - 0.450 0.409 0.450 - - 0 - 0.00%
2007-11-15 0 2.000 1.810 2.000 - - 0 0 - 0.450 0.407 0.450 - - 0 - 0.00%
2007-11-14 0 2.000 1.820 2.000 - - 22,000 44,000 2.0000 0.450 0.409 0.450 - - 97,795 0.4499 0.00%
2007-11-13 0 2.000 1.810 2.000 - - 0 0 - 0.450 0.407 0.450 - - 0 - 0.00%
2007-11-12 0 2.000 1.000 2.050 - - 50,000 100,000 2.0000 0.450 0.225 0.461 - - 222,262 0.4499 0.00%
2007-11-09 0 2.000 2.000 2.050 - - 56,000 114,800 2.0500 0.450 0.450 0.461 - - 248,933 0.4612 0.00%
2007-11-08 0 2.000 1.000 2.100 - - 0 0 - 0.450 0.225 0.472 - - 0 - 0.00%
2007-11-07 0 2.000 2.000 2.100 2.000 2.000 32,000 64,500 2.0156 0.450 0.450 0.472 0.450 0.450 142,248 0.4534 0.00%
2007-11-06 0 2.000 2.000 2.050 - - 0 0 - 0.450 0.450 0.461 - - 0 - 0.00%
2007-11-05 0 2.000 2.000 2.120 2.000 2.000 10,000 20,000 2.0000 0.450 0.450 0.477 0.450 0.450 44,452 0.4499 0.00%
2007-11-02 0 2.000 2.000 2.050 2.000 2.000 74,000 150,500 2.0338 0.450 0.450 0.461 0.450 0.450 328,948 0.4575 0.00%
2007-11-01 0 2.000 2.000 2.100 - - 0 0 - 0.450 0.450 0.472 - - 0 - 0.00%
2007-10-31 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 0.450 0.450 0.472 0.450 0.450 8,890 0.4499 -4.76%
2007-10-30 0 2.100 2.000 2.100 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
2007-10-29 0 2.100 - 2.100 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2007-10-26 0 2.100 2.000 2.100 2.100 2.100 6,000 12,600 2.1000 0.472 0.450 0.472 0.472 0.472 26,671 0.4724 2.44%
2007-10-25 0 2.050 2.000 2.100 2.050 2.050 10,000 20,500 2.0500 0.461 0.450 0.472 0.461 0.461 44,452 0.4612 -2.38%
2007-10-24 0 2.100 - 2.100 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
2007-10-23 0 2.100 1.920 2.100 - - 0 0 - 0.472 0.432 0.472 - - 0 - 0.00%
2007-10-22 0 2.100 2.000 2.100 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
2007-10-18 0 2.100 2.000 2.100 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
2007-10-17 0 2.100 2.000 2.100 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
2007-10-16 0 2.100 1.900 2.100 2.100 2.150 10,000 21,200 2.1200 0.472 0.427 0.472 0.472 0.484 44,452 0.4769 5.00%
2007-10-15 0 2.000 1.850 2.000 - - 0 0 - 0.450 0.416 0.450 - - 0 - 0.00%
2007-10-12 0 2.000 1.830 2.000 - - 0 0 - 0.450 0.412 0.450 - - 0 - 0.00%
2007-10-11 0 2.000 2.000 2.100 - - 100,000 200,000 2.0000 0.450 0.450 0.472 - - 444,524 0.4499 0.00%
2007-10-10 0 2.000 1.950 2.100 - - 0 0 - 0.450 0.439 0.472 - - 0 - 0.00%
2007-10-09 0 2.000 2.000 2.100 2.000 2.000 98,000 196,000 2.0000 0.450 0.450 0.472 0.450 0.450 435,633 0.4499 0.00%
2007-10-08 0 2.000 2.000 - - - 10,000 20,000 2.0000 0.450 0.450 - - - 44,452 0.4499 0.00%
2007-10-05 0 2.000 1.990 2.100 - - 0 0 - 0.450 0.448 0.472 - - 0 - 0.00%
2007-10-04 0 2.000 1.990 2.100 - - 0 0 - 0.450 0.448 0.472 - - 0 - 0.00%
2007-10-03 0 2.000 1.990 2.100 - - 10,000 19,900 1.9900 0.450 0.448 0.472 - - 44,452 0.4477 0.00%
2007-10-02 0 2.000 2.000 2.090 2.000 2.020 130,000 260,120 2.0009 0.450 0.450 0.470 0.450 0.454 577,881 0.4501 -4.76%
2007-09-28 0 2.100 2.050 2.100 2.150 2.150 30,000 64,500 2.1500 0.472 0.461 0.472 0.484 0.484 133,357 0.4837 -2.33%
2007-09-27 0 2.150 2.050 2.150 - - 2,000 4,300 2.1500 0.484 0.461 0.484 - - 8,890 0.4837 0.00%
2007-09-25 0 2.150 2.010 2.150 - - 0 0 - 0.484 0.452 0.484 - - 0 - 0.00%
2007-09-24 0 2.150 2.000 2.150 - - 0 0 - 0.484 0.450 0.484 - - 0 - 0.00%
2007-09-21 0 2.150 1.000 2.150 - - 0 0 - 0.484 0.225 0.484 - - 0 - 0.00%
2007-09-20 0 2.150 1.000 2.150 2.150 2.150 2,000 4,300 2.1500 0.484 0.225 0.484 0.484 0.484 8,890 0.4837 0.00%
2007-09-19 0 2.150 1.000 2.150 - - 0 0 - 0.484 0.225 0.484 - - 0 - 0.00%
2007-09-18 0 2.150 1.000 2.150 - - 0 0 - 0.484 0.225 0.484 - - 0 - 0.00%
2007-09-17 0 2.150 2.020 2.200 - - 0 0 - 0.484 0.454 0.495 - - 0 - 0.00%
2007-09-14 0 2.150 2.030 2.200 - - 0 0 - 0.484 0.457 0.495 - - 0 - 0.00%
2007-09-13 0 2.150 2.040 2.200 - - 0 0 - 0.484 0.459 0.495 - - 0 - 0.00%
2007-09-12 0 2.150 2.030 2.200 - - 0 0 - 0.484 0.457 0.495 - - 0 - 0.00%
2007-09-11 0 2.150 2.060 2.150 - - 0 0 - 0.484 0.463 0.484 - - 0 - 0.00%
2007-09-10 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.484 0.461 0.484 0.484 0.484 44,452 0.4837 0.00%
2007-09-07 0 2.150 2.080 2.150 - - 0 0 - 0.484 0.468 0.484 - - 0 - 0.00%
2007-09-06 0 2.150 2.150 2.200 - - 0 0 - 0.484 0.484 0.495 - - 0 - 1.42%
2007-09-05 0 2.120 2.120 2.200 - - 0 0 - 0.477 0.477 0.495 - - 0 - 0.00%
2007-09-04 0 2.120 2.120 2.200 - - 0 0 - 0.477 0.477 0.495 - - 0 - 0.00%
2007-09-03 0 2.120 1.000 2.120 2.120 2.120 30,000 63,600 2.1200 0.477 0.225 0.477 0.477 0.477 133,357 0.4769 3.41%
2007-08-31 0 2.050 2.050 2.200 - - 0 0 - 0.461 0.461 0.495 - - 0 - 0.99%
2007-08-30 0 2.030 2.030 2.200 - - 0 0 - 0.457 0.457 0.495 - - 0 - 1.00%
2007-08-29 0 2.010 2.010 2.200 - - 0 0 - 0.452 0.452 0.495 - - 0 - 0.00%
2007-08-28 0 2.010 2.010 2.200 - - 0 0 - 0.452 0.452 0.495 - - 0 - 0.50%
2007-08-27 0 2.000 1.980 2.200 - - 0 0 - 0.450 0.445 0.495 - - 0 - 0.00%
2007-08-24 0 2.000 1.980 2.200 - - 0 0 - 0.450 0.445 0.495 - - 0 - 0.00%
2007-08-23 0 2.000 1.980 - 2.000 2.000 52,000 104,000 2.0000 0.450 0.445 - 0.450 0.450 231,152 0.4499 1.01%
2007-08-22 0 1.980 1.980 2.200 1.980 2.000 62,000 123,640 1.9942 0.445 0.445 0.495 0.445 0.450 275,605 0.4486 -1.00%
2007-08-21 0 2.000 1.980 2.100 - - 0 0 - 0.450 0.445 0.472 - - 0 - 0.00%
2007-08-20 0 2.000 1.980 2.150 2.000 2.000 10,000 20,000 2.0000 0.450 0.445 0.484 0.450 0.450 44,452 0.4499 -4.76%
2007-08-17 0 2.100 1.060 2.100 2.100 2.100 6,000 12,600 2.1000 0.472 0.238 0.472 0.472 0.472 26,671 0.4724 -2.33%
2007-08-16 0 2.150 2.050 2.200 - - 0 0 - 0.484 0.461 0.495 - - 0 - 0.00%
2007-08-15 0 2.150 2.150 2.200 - - 0 0 - 0.484 0.484 0.495 - - 0 - 3.37%
2007-08-14 0 2.080 2.020 2.200 - - 0 0 - 0.468 0.454 0.495 - - 0 - 0.00%
2007-08-13 0 2.080 2.050 2.200 - - 0 0 - 0.468 0.461 0.495 - - 0 - 0.00%
2007-08-10 0 2.080 2.080 2.200 2.080 2.080 40,000 83,200 2.0800 0.468 0.468 0.495 0.468 0.468 177,810 0.4679 -5.45%
2007-08-09 0 2.200 2.020 2.200 2.200 2.200 52,000 114,400 2.2000 0.495 0.454 0.495 0.495 0.495 231,152 0.4949 0.00%
2007-08-08 0 2.200 2.010 2.200 - - 0 0 - 0.495 0.452 0.495 - - 0 - 0.00%
2007-08-07 0 2.200 2.000 2.300 - - 0 0 - 0.495 0.450 0.517 - - 0 - 0.00%
2007-08-06 0 2.200 2.100 2.290 - - 0 0 - 0.495 0.472 0.515 - - 0 - 0.00%
2007-08-03 0 2.200 2.150 2.300 - - 0 0 - 0.495 0.484 0.517 - - 0 - 0.00%
2007-08-02 0 2.200 2.200 2.300 2.200 2.250 100,000 221,500 2.2150 0.495 0.495 0.517 0.495 0.506 444,524 0.4983 -2.22%
2007-08-01 0 2.250 1.600 2.250 - - 0 0 - 0.506 0.360 0.506 - - 0 - -3.02%
2007-07-31 0 2.320 1.500 2.450 - - 0 0 - 0.522 0.337 0.551 - - 0 - 0.00%
2007-07-30 0 2.320 2.250 2.350 2.320 2.320 50,000 116,000 2.3200 0.522 0.506 0.529 0.522 0.522 222,262 0.5219 3.11%
2007-07-27 0 2.250 2.250 2.550 2.250 2.250 30,000 67,500 2.2500 0.506 0.506 0.574 0.506 0.506 133,357 0.5062 -4.26%
2007-07-26 0 2.350 - 2.600 2.350 2.350 20,000 47,000 2.3500 0.529 - 0.585 0.529 0.529 88,905 0.5287 -9.62%
2007-07-25 0 2.600 2.390 2.650 - - 0 0 - 0.585 0.538 0.596 - - 0 - 0.00%
2007-07-24 0 2.600 2.600 2.650 2.550 2.600 106,000 273,100 2.5764 0.585 0.585 0.596 0.574 0.585 471,195 0.5796 3.17%
2007-07-23 0 2.520 2.320 - 2.400 2.520 20,000 49,200 2.4600 0.567 0.522 - 0.540 0.567 88,905 0.5534 12.00%
2007-07-20 0 2.250 2.070 2.300 - - 0 0 - 0.506 0.466 0.517 - - 0 - 0.00%
2007-07-19 0 2.250 2.080 2.300 2.250 2.250 50,000 112,500 2.2500 0.506 0.468 0.517 0.506 0.506 222,262 0.5062 2.27%
2007-07-18 0 2.200 2.070 2.400 - - 0 0 - 0.495 0.466 0.540 - - 0 - 0.00%
2007-07-17 0 2.200 2.080 2.250 - - 0 0 - 0.495 0.468 0.506 - - 0 - 0.00%
2007-07-16 0 2.200 2.070 2.250 2.200 2.200 30,000 66,000 2.2000 0.495 0.466 0.506 0.495 0.495 133,357 0.4949 0.00%
2007-07-13 0 2.200 2.110 - - - 0 0 - 0.495 0.475 - - - 0 - 0.00%
2007-07-12 0 2.200 2.070 2.200 2.200 2.200 10,000 22,000 2.2000 0.495 0.466 0.495 0.495 0.495 44,452 0.4949 0.00%
2007-07-11 0 2.200 2.080 2.200 - - 0 0 - 0.495 0.468 0.495 - - 0 - 0.00%
2007-07-10 0 2.200 2.070 2.200 - - 0 0 - 0.495 0.466 0.495 - - 0 - 0.00%
2007-07-09 0 2.200 2.100 2.200 - - 2,000 4,400 2.2000 0.495 0.472 0.495 - - 8,890 0.4949 0.00%
2007-07-06 0 2.200 2.040 2.200 2.200 2.200 10,000 22,000 2.2000 0.495 0.459 0.495 0.495 0.495 44,452 0.4949 0.00%
2007-07-05 0 2.200 2.070 2.200 - - 0 0 - 0.495 0.466 0.495 - - 0 - 0.00%
2007-07-04 0 2.200 2.090 2.200 2.200 2.200 2,000 4,400 2.2000 0.495 0.470 0.495 0.495 0.495 8,890 0.4949 0.00%
2007-07-03 0 2.200 2.080 2.200 - - 0 0 - 0.495 0.468 0.495 - - 0 - 0.00%
2007-06-29 0 2.200 2.080 2.200 - - 28,000 61,600 2.2000 0.495 0.468 0.495 - - 124,467 0.4949 0.00%
2007-06-28 0 2.200 2.100 2.200 2.200 2.200 10,000 22,000 2.2000 0.495 0.472 0.495 0.495 0.495 44,452 0.4949 0.00%
2007-06-27 0 2.200 2.100 2.200 2.200 2.200 6,000 13,200 2.2000 0.495 0.472 0.495 0.495 0.495 26,671 0.4949 0.00%
2007-06-26 0 2.200 2.080 2.250 - - 0 0 - 0.495 0.468 0.506 - - 0 - 0.00%
2007-06-25 0 2.200 2.170 2.200 - - 0 0 - 0.495 0.488 0.495 - - 0 - 0.00%
2007-06-22 0 2.200 2.160 2.250 2.200 2.200 98,000 215,600 2.2000 0.495 0.486 0.506 0.495 0.495 435,633 0.4949 0.00%
2007-06-21 0 2.200 2.100 2.250 2.190 2.200 56,000 123,140 2.1989 0.495 0.472 0.506 0.493 0.495 248,933 0.4947 2.33%
2007-06-20 0 2.150 2.080 2.150 2.150 2.150 142,000 305,300 2.1500 0.484 0.468 0.484 0.484 0.484 631,224 0.4837 2.38%
2007-06-18 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 0.472 0.461 0.472 0.472 0.472 133,357 0.4724 0.00%
2007-06-15 0 2.100 2.100 2.140 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2007-06-14 0 2.100 2.100 2.150 2.100 2.100 36,000 75,600 2.1000 0.472 0.472 0.484 0.472 0.472 160,029 0.4724 0.00%
2007-06-13 0 2.100 2.030 2.100 2.100 2.100 34,000 71,400 2.1000 0.472 0.457 0.472 0.472 0.472 151,138 0.4724 0.00%
2007-06-12 0 2.100 2.020 2.100 2.010 2.100 54,000 109,900 2.0352 0.472 0.454 0.472 0.452 0.472 240,043 0.4578 4.48%
2007-06-11 0 2.010 2.010 2.150 - - 0 0 - 0.452 0.452 0.484 - - 0 - 0.00%
2007-06-08 0 2.010 2.010 2.150 - - 0 0 - 0.452 0.452 0.484 - - 0 - 0.00%
2007-06-07 0 2.010 2.010 2.150 - - 0 0 - 0.452 0.452 0.484 - - 0 - 0.50%
2007-06-06 0 2.000 2.000 2.150 2.000 2.000 92,000 184,000 2.0000 0.450 0.450 0.484 0.450 0.450 408,962 0.4499 0.00%
2007-06-05 0 2.000 2.000 2.050 2.000 2.000 250,000 500,000 2.0000 0.450 0.450 0.461 0.450 0.450 1,111,310 0.4499 0.00%
2007-06-04 0 2.000 1.950 2.000 2.000 2.000 70,000 140,000 2.0000 0.450 0.439 0.450 0.450 0.450 311,167 0.4499 0.00%
2007-06-01 0 2.000 1.990 2.000 2.000 2.000 100,000 200,000 2.0000 0.450 0.448 0.450 0.450 0.450 444,524 0.4499 0.00%
2007-05-31 0 2.000 2.000 2.100 2.000 2.000 360,000 720,000 2.0000 0.450 0.450 0.472 0.450 0.450 1,600,286 0.4499 0.00%
2007-05-30 0 2.000 2.000 2.100 2.000 2.100 34,000 69,600 2.0471 0.450 0.450 0.472 0.450 0.472 151,138 0.4605 -6.98%
2007-05-29 0 2.150 2.000 2.200 2.000 2.500 140,000 293,000 2.0929 0.484 0.450 0.495 0.450 0.562 622,333 0.4708 10.26%
2007-05-28 0 1.950 1.900 2.050 - - 0 0 - 0.439 0.427 0.461 - - 0 - 0.00%
2007-05-25 0 1.950 1.950 1.980 - - 0 0 - 0.439 0.439 0.445 - - 0 - 0.00%
2007-05-23 0 1.950 1.870 2.000 - - 0 0 - 0.439 0.421 0.450 - - 0 - 0.00%
2007-05-22 0 1.950 1.870 2.000 - - 0 0 - 0.439 0.421 0.450 - - 0 - 0.00%
2007-05-21 0 1.950 1.900 2.000 - - 0 0 - 0.439 0.427 0.450 - - 0 - 0.00%
2007-05-18 0 1.950 1.870 1.980 1.870 1.950 12,000 23,240 1.9367 0.439 0.421 0.445 0.421 0.439 53,343 0.4357 8.33%
2007-05-17 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 0.405 0.405 0.421 0.405 0.405 44,452 0.4049 -3.74%
2007-05-16 0 1.870 1.870 - - - 0 0 - 0.421 0.421 - - - 0 - 3.31%
2007-05-15 0 1.810 1.800 1.810 1.800 1.810 52,000 93,740 1.8027 0.407 0.405 0.407 0.405 0.407 231,152 0.4055 5.23%
2007-05-14 0 1.720 1.720 - - - 0 0 - 0.387 0.387 - - - 0 - 2.99%
2007-05-11 0 1.670 1.660 - - - 0 0 - 0.376 0.373 - - - 0 - 0.00%
2007-05-10 0 1.670 1.670 - - - 0 0 - 0.376 0.376 - - - 0 - 2.45%
2007-05-09 0 1.630 1.620 - - - 0 0 - 0.367 0.364 - - - 0 - 0.00%
2007-05-08 0 1.630 1.630 - - - 0 0 - 0.367 0.367 - - - 0 - 0.62%
2007-05-07 0 1.620 1.620 - - - 0 0 - 0.364 0.364 - - - 0 - 0.50%
2007-05-04 0 1.612 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2007-05-03 0 1.612 1.500 - - - 0 0 - 0.363 0.337 - - - 0 - 0.00%
2007-05-02 0 1.612 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2007-04-30 0 1.612 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2007-04-27 0 1.612 1.500 - - - 2,000 3,000 1.5000 0.363 0.337 - - - 8,890 0.3374 0.00%
2007-04-26 0 1.612 1.580 - - - 0 0 - 0.363 0.355 - - - 0 - 0.04%
2007-04-25 0 1.650 1.600 - 1.650 1.650 38,000 62,200 1.6368 0.362 0.351 - 0.362 0.362 172,976 0.3596 0.00%
2007-04-24 0 1.650 1.650 1.800 1.650 1.650 46,000 75,900 1.6500 0.362 0.362 0.395 0.362 0.362 209,392 0.3625 1.85%
2007-04-23 0 1.620 - 1.620 1.620 1.620 30,000 48,600 1.6200 0.356 - 0.356 0.356 0.356 136,560 0.3559 -1.22%
2007-04-20 0 1.640 1.600 - - - 0 0 - 0.360 0.351 - - - 0 - 0.00%
2007-04-19 0 1.640 1.610 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
2007-04-18 0 1.640 1.600 - - - 0 0 - 0.360 0.351 - - - 0 - 0.00%
2007-04-17 0 1.640 1.640 1.650 1.640 1.650 58,000 95,200 1.6414 0.360 0.360 0.362 0.360 0.362 264,016 0.3606 2.50%
2007-04-16 0 1.600 - - 1.600 1.600 184,000 294,400 1.6000 0.351 - - 0.351 0.351 837,569 0.3515 -0.62%
2007-04-13 0 1.610 1.600 1.610 1.610 1.610 406,000 653,660 1.6100 0.354 0.351 0.354 0.354 0.354 1,848,114 0.3537 0.62%
2007-04-12 0 1.600 1.600 1.800 - - 0 0 - 0.351 0.351 0.395 - - 0 - 0.00%
2007-04-11 0 1.600 1.600 1.720 1.600 1.600 10,000 16,000 1.6000 0.351 0.351 0.378 0.351 0.351 45,520 0.3515 0.00%
2007-04-10 0 1.600 1.600 - 1.550 1.600 210,000 327,200 1.5581 0.351 0.351 - 0.341 0.351 955,921 0.3423 1.27%
2007-04-04 0 1.580 1.500 1.580 1.580 1.580 6,000 9,480 1.5800 0.347 0.330 0.347 0.347 0.347 27,312 0.3471 4.64%
2007-04-03 0 1.510 1.500 1.640 - - 0 0 - 0.332 0.330 0.360 - - 0 - 0.00%
2007-04-02 0 1.510 1.510 1.640 - - 0 0 - 0.332 0.332 0.360 - - 0 - 0.67%
2007-03-30 0 1.500 1.500 1.600 - - 0 0 - 0.330 0.330 0.351 - - 0 - 0.00%
2007-03-29 0 1.500 1.400 1.500 1.500 1.500 296,000 444,000 1.5000 0.330 0.308 0.330 0.330 0.330 1,347,393 0.3295 7.14%
2007-03-28 0 1.400 1.400 1.500 1.400 1.400 28,000 39,200 1.4000 0.308 0.308 0.330 0.308 0.308 127,456 0.3076 0.00%
2007-03-27 0 1.400 1.400 1.500 - - 0 0 - 0.308 0.308 0.330 - - 0 - 0.00%
2007-03-26 0 1.400 1.400 1.500 - - 0 0 - 0.308 0.308 0.330 - - 0 - 0.00%
2007-03-23 0 1.400 1.380 1.500 - - 0 0 - 0.308 0.303 0.330 - - 0 - 0.00%
2007-03-22 0 1.400 1.400 1.500 - - 0 0 - 0.308 0.308 0.330 - - 0 - 0.00%
2007-03-21 0 1.400 1.400 1.530 - - 50,000 70,000 1.4000 0.308 0.308 0.336 - - 227,600 0.3076 0.00%
2007-03-20 0 1.400 1.400 1.520 - - 0 0 - 0.308 0.308 0.334 - - 0 - 0.00%
2007-03-19 0 1.400 1.400 - - - 178,000 249,200 1.4000 0.308 0.308 - - - 810,257 0.3076 0.00%
2007-03-16 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-15 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-14 0 1.400 1.400 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2007-03-13 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-12 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-09 0 1.400 0.800 1.530 - - 0 0 - 0.308 0.176 0.336 - - 0 - 0.00%
2007-03-08 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-07 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-06 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-03-05 0 1.400 1.240 1.400 - - 0 0 - 0.308 0.272 0.308 - - 0 - 0.00%
2007-03-02 0 1.400 1.240 - - - 0 0 - 0.308 0.272 - - - 0 - 0.00%
2007-03-01 0 1.400 0.700 1.500 - - 0 0 - 0.308 0.154 0.330 - - 0 - 0.00%
2007-02-28 0 1.400 1.240 1.500 - - 0 0 - 0.308 0.272 0.330 - - 0 - 0.00%
2007-02-27 0 1.400 0.800 1.500 - - 0 0 - 0.308 0.176 0.330 - - 0 - 0.00%
2007-02-26 0 1.400 0.800 1.500 - - 0 0 - 0.308 0.176 0.330 - - 0 - 0.00%
2007-02-23 0 1.400 0.800 1.500 - - 0 0 - 0.308 0.176 0.330 - - 0 - 0.00%
2007-02-22 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-02-21 0 1.400 0.800 - - - 0 0 - 0.308 0.176 - - - 0 - 0.00%
2007-02-16 0 1.400 0.800 1.440 - - 0 0 - 0.308 0.176 0.316 - - 0 - 0.00%
2007-02-15 0 1.400 0.800 1.440 - - 0 0 - 0.308 0.176 0.316 - - 0 - 0.00%
2007-02-14 0 1.400 0.800 1.440 - - 0 0 - 0.308 0.176 0.316 - - 0 - 0.00%
2007-02-13 0 1.400 1.390 1.440 - - 40,000 55,600 1.3900 0.308 0.305 0.316 - - 182,080 0.3054 0.00%
2007-02-12 0 1.400 0.700 1.440 - - 0 0 - 0.308 0.154 0.316 - - 0 - 0.00%
2007-02-09 0 1.400 1.400 1.440 1.400 1.400 4,000 5,600 1.4000 0.308 0.308 0.316 0.308 0.308 18,208 0.3076 0.72%
2007-02-08 0 1.390 0.700 1.390 - - 0 0 - 0.305 0.154 0.305 - - 0 - 0.00%
2007-02-07 0 1.390 0.700 1.390 - - 0 0 - 0.305 0.154 0.305 - - 0 - 0.00%
2007-02-06 0 1.390 0.700 1.390 - - 0 0 - 0.305 0.154 0.305 - - 0 - 0.00%
2007-02-05 0 1.390 1.000 1.390 1.400 1.400 2,000 2,800 1.4000 0.305 0.220 0.305 0.308 0.308 9,104 0.3076 12.10%
2007-02-02 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-02-01 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-31 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-30 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-29 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-26 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-25 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-24 0 1.240 0.700 - 1.240 1.240 54,000 66,960 1.2400 0.272 0.154 - 0.272 0.272 245,808 0.2724 0.00%
2007-01-23 0 1.240 0.910 - - - 0 0 - 0.272 0.200 - - - 0 - 0.00%
2007-01-22 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-19 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-18 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-17 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-16 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-15 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-12 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-11 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-10 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-09 0 1.240 0.700 1.250 - - 0 0 - 0.272 0.154 0.275 - - 0 - 0.00%
2007-01-08 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2007-01-05 0 1.240 0.700 1.250 - - 0 0 - 0.272 0.154 0.275 - - 0 - 0.00%
2007-01-04 0 1.240 0.700 1.240 - - 80,000 99,200 1.2400 0.272 0.154 0.272 - - 364,160 0.2724 0.00%
2007-01-03 0 1.240 0.700 1.240 1.240 1.240 18,000 22,320 1.2400 0.272 0.154 0.272 0.272 0.272 81,936 0.2724 0.00%
2007-01-02 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-29 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-28 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-27 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-22 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-21 0 1.240 1.230 1.280 - - 0 0 - 0.272 0.270 0.281 - - 0 - 0.00%
2006-12-20 0 1.240 1.100 1.360 - - 20,000 30,000 1.5000 0.272 0.242 0.299 - - 91,040 0.3295 0.00%
2006-12-19 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-18 0 1.240 0.700 - - - 0 0 - 0.272 0.154 - - - 0 - 0.00%
2006-12-15 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-12-14 0 1.240 0.820 - - - 0 0 - 0.272 0.180 - - - 0 - 0.00%
2006-12-13 0 1.240 0.820 1.370 - - 0 0 - 0.272 0.180 0.301 - - 0 - 0.00%
2006-12-12 0 1.240 0.820 - - - 0 0 - 0.272 0.180 - - - 0 - 0.00%
2006-12-11 0 1.240 0.820 - - - 0 0 - 0.272 0.180 - - - 0 - 0.00%
2006-12-08 0 1.240 0.800 1.250 - - 0 0 - 0.272 0.176 0.275 - - 0 - 0.00%
2006-12-07 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-12-06 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-12-05 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-12-04 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-12-01 0 1.240 0.800 1.240 - - 0 0 - 0.272 0.176 0.272 - - 0 - 0.00%
2006-11-30 0 1.240 0.800 1.240 - - 0 0 - 0.272 0.176 0.272 - - 0 - 0.00%
2006-11-29 0 1.240 0.800 - - - 0 0 - 0.272 0.176 - - - 0 - 0.00%
2006-11-28 0 1.240 0.800 1.240 - - 8,000 9,920 1.2400 0.272 0.176 0.272 - - 36,416 0.2724 0.00%
2006-11-27 0 1.240 0.800 1.360 - - 0 0 - 0.272 0.176 0.299 - - 0 - 0.00%
2006-11-24 0 1.240 0.800 1.240 1.240 1.240 10,000 12,400 1.2400 0.272 0.176 0.272 0.272 0.272 45,520 0.2724 0.00%
2006-11-23 0 1.240 1.240 1.280 - - 0 0 - 0.272 0.272 0.281 - - 0 - 0.00%
2006-11-22 0 1.240 1.240 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2006-11-21 0 1.240 1.240 - - - 0 0 - 0.272 0.272 - - - 0 - 0.81%
2006-11-20 0 1.230 0.800 - - - 0 0 - 0.270 0.176 - - - 0 - 0.00%
2006-11-17 0 1.230 1.230 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2006-11-16 0 1.230 1.230 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2006-11-15 0 1.230 1.230 1.350 - - 0 0 - 0.270 0.270 0.297 - - 0 - 0.00%
2006-11-14 0 1.230 1.230 - - - 0 0 - 0.270 0.270 - - - 0 - 0.82%
2006-11-13 0 1.220 1.220 1.290 - - 0 0 - 0.268 0.268 0.283 - - 0 - 0.00%
2006-11-10 0 1.220 1.220 1.280 - - 0 0 - 0.268 0.268 0.281 - - 0 - 0.00%
2006-11-09 0 1.220 1.220 - - - 0 0 - 0.268 0.268 - - - 0 - 0.83%
2006-11-08 0 1.210 1.210 1.290 - - 0 0 - 0.266 0.266 0.283 - - 0 - 0.83%
2006-11-07 0 1.200 1.200 1.290 - - 0 0 - 0.264 0.264 0.283 - - 0 - 1.69%
2006-11-06 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-11-03 0 1.180 1.180 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
2006-11-02 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-11-01 0 1.180 0.900 1.290 - - 0 0 - 0.259 0.198 0.283 - - 0 - 0.00%
2006-10-31 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-27 0 1.180 1.050 - - - 0 0 - 0.259 0.231 - - - 0 - 0.00%
2006-10-26 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-25 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-24 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-23 0 1.180 1.000 - - - 0 0 - 0.259 0.220 - - - 0 - 0.00%
2006-10-20 0 1.180 1.000 - - - 0 0 - 0.259 0.220 - - - 0 - 0.00%
2006-10-19 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-18 0 1.180 1.180 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
2006-10-17 0 1.180 1.000 - - - 0 0 - 0.259 0.220 - - - 0 - 0.00%
2006-10-16 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-13 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-12 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-11 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-10 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-09 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-06 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-10-05 0 1.180 1.180 - 1.180 1.180 12,000 14,160 1.1800 0.259 0.259 - 0.259 0.259 54,624 0.2592 0.00%
2006-10-04 0 1.180 1.000 1.180 - - 0 0 - 0.259 0.220 0.259 - - 0 - 0.00%
2006-10-03 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-09-29 0 1.180 1.150 - - - 0 0 - 0.259 0.253 - - - 0 - 0.00%
2006-09-28 0 1.180 1.000 - - - 0 0 - 0.259 0.220 - - - 0 - 0.00%
2006-09-27 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-09-26 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-09-25 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-09-22 0 1.180 1.000 - - - 0 0 - 0.259 0.220 - - - 0 - 0.00%
2006-09-21 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-09-20 0 1.180 1.160 - - - 0 0 - 0.259 0.255 - - - 0 - 0.00%
2006-09-19 0 1.180 1.140 1.250 - - 0 0 - 0.259 0.250 0.275 - - 0 - 0.00%
2006-09-18 0 1.180 0.700 1.250 - - 0 0 - 0.259 0.154 0.275 - - 0 - 0.00%
2006-09-15 0 1.180 0.700 1.250 - - 0 0 - 0.259 0.154 0.275 - - 0 - 0.00%
2006-09-14 0 1.180 0.700 1.250 - - 0 0 - 0.259 0.154 0.275 - - 0 - 0.00%
2006-09-13 0 1.180 0.700 1.250 - - 0 0 - 0.259 0.154 0.275 - - 0 - 0.00%
2006-09-12 0 1.180 1.100 1.200 - - 0 0 - 0.259 0.242 0.264 - - 0 - 0.00%
2006-09-11 0 1.180 0.700 1.250 - - 0 0 - 0.259 0.154 0.275 - - 0 - 0.00%
2006-09-08 0 1.180 0.700 1.180 - - 0 0 - 0.259 0.154 0.259 - - 0 - 0.00%
2006-09-07 0 1.180 0.700 1.180 - - 0 0 - 0.259 0.154 0.259 - - 0 - 0.00%
2006-09-06 0 1.180 1.000 1.180 - - 0 0 - 0.259 0.220 0.259 - - 0 - 0.00%
2006-09-05 0 1.180 0.700 1.180 - - 0 0 - 0.259 0.154 0.259 - - 0 - 0.00%
2006-09-04 0 1.180 0.700 1.180 - - 0 0 - 0.259 0.154 0.259 - - 0 - 0.00%
2006-09-01 0 1.180 0.800 1.180 - - 0 0 - 0.259 0.176 0.259 - - 0 - 0.00%
2006-08-31 0 1.180 0.800 1.180 - - 0 0 - 0.259 0.176 0.259 - - 0 - 0.00%
2006-08-30 0 1.180 0.800 1.200 - - 0 0 - 0.259 0.176 0.264 - - 0 - 0.00%
2006-08-29 0 1.180 0.800 1.200 - - 0 0 - 0.259 0.176 0.264 - - 0 - 0.00%
2006-08-28 0 1.180 0.800 - - - 0 0 - 0.259 0.176 - - - 0 - 0.00%
2006-08-25 0 1.180 1.100 1.180 1.140 1.180 12,000 13,760 1.1467 0.259 0.242 0.259 0.250 0.259 54,624 0.2519 31.11%
2006-08-24 0 0.900 0.900 1.240 0.900 0.900 10,000 9,000 0.9000 0.198 0.198 0.272 0.198 0.198 45,520 0.1977 -25.00%
2006-08-23 0 1.200 0.800 1.250 - - 0 0 - 0.264 0.176 0.275 - - 0 - 0.00%
2006-08-22 0 1.200 0.800 1.250 - - 0 0 - 0.264 0.176 0.275 - - 0 - 0.00%
2006-08-21 0 1.200 0.800 1.230 - - 0 0 - 0.264 0.176 0.270 - - 0 - 0.00%
2006-08-18 0 1.200 0.800 1.250 - - 0 0 - 0.264 0.176 0.275 - - 0 - 0.00%
2006-08-17 0 1.200 0.800 1.250 - - 0 0 - 0.264 0.176 0.275 - - 0 - 0.00%
2006-08-16 0 1.200 0.800 - - - 0 0 - 0.264 0.176 - - - 0 - 0.00%
2006-08-15 0 1.200 0.800 - - - 0 0 - 0.264 0.176 - - - 0 - 0.00%
2006-08-14 0 1.200 0.800 - - - 0 0 - 0.264 0.176 - - - 0 - 0.00%
2006-08-11 0 1.200 0.800 - - - 0 0 - 0.264 0.176 - - - 0 - 0.00%
2006-08-10 0 1.200 0.800 - - - 0 0 - 0.264 0.176 - - - 0 - 0.00%
2006-08-09 0 1.200 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2006-08-08 0 1.200 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2006-08-07 0 1.200 1.200 - 1.200 1.200 6,000 7,200 1.2000 0.264 0.264 - 0.264 0.264 27,312 0.2636 -4.00%
2006-08-04 0 1.250 1.200 1.250 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2006-08-03 0 1.250 1.150 1.250 - - 0 0 - 0.275 0.253 0.275 - - 0 - 0.00%
2006-08-02 0 1.250 - 1.250 1.250 1.250 50,000 62,500 1.2500 0.275 - 0.275 0.275 0.275 227,600 0.2746 0.00%
2006-08-01 0 1.250 - 1.260 - - 0 0 - 0.275 - 0.277 - - 0 - 0.00%
2006-07-31 0 1.250 - 1.250 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2006-07-28 0 1.250 - 1.250 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2006-07-27 0 1.250 - 1.250 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2006-07-26 0 1.250 1.000 1.250 1.250 1.250 10,000 12,500 1.2500 0.275 0.220 0.275 0.275 0.275 45,520 0.2746 0.00%
2006-07-25 0 1.250 1.200 1.250 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
2006-07-24 0 1.250 1.200 1.280 - - 0 0 - 0.275 0.264 0.281 - - 0 - 0.00%
2006-07-21 0 1.250 - 1.300 - - 0 0 - 0.275 - 0.286 - - 0 - 0.00%
2006-07-20 0 1.250 - 1.300 - - 0 0 - 0.275 - 0.286 - - 0 - 0.00%
2006-07-19 0 1.250 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2006-07-18 0 1.250 - 1.280 - - 0 0 - 0.275 - 0.281 - - 0 - 0.00%
2006-07-17 0 1.250 - 1.250 1.250 1.250 136,000 170,000 1.2500 0.275 - 0.275 0.275 0.275 619,073 0.2746 0.00%
2006-07-14 0 1.250 - 1.280 - - 0 0 - 0.275 - 0.281 - - 0 - 0.00%
2006-07-13 0 1.250 1.200 1.250 1.180 1.260 24,000 29,960 1.2483 0.275 0.264 0.275 0.259 0.277 109,248 0.2742 5.93%
2006-07-12 0 1.180 - 1.180 1.200 1.200 30,000 36,000 1.2000 0.259 - 0.259 0.264 0.264 136,560 0.2636 18.00%
2006-07-11 0 1.000 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2006-07-10 0 1.000 1.000 1.220 1.000 1.000 2,000 2,000 1.0000 0.220 0.220 0.268 0.220 0.220 9,104 0.2197 -21.87%
2006-07-07 0 1.280 - 1.280 - - 0 0 - 0.281 - 0.281 - - 0 - -2.29%
2006-07-06 0 1.310 - 1.310 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
2006-07-05 0 1.310 - 1.310 - - 0 0 - 0.288 - 0.288 - - 0 - -0.76%
2006-07-04 0 1.320 - 1.320 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2006-07-03 0 1.320 - 1.320 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2006-06-30 0 1.320 1.280 - - - 0 0 - 0.290 0.281 - - - 0 - 0.00%
2006-06-29 0 1.320 - 1.320 1.320 1.320 4,000 5,280 1.3200 0.290 - 0.290 0.290 0.290 18,208 0.2900 -0.75%
2006-06-28 0 1.330 1.320 1.330 - - 150,000 198,000 1.3200 0.292 0.290 0.292 - - 682,801 0.2900 0.00%
2006-06-27 0 1.330 - 1.330 - - 0 0 - 0.292 - 0.292 - - 0 - -0.75%
2006-06-26 0 1.340 1.300 1.340 - - 0 0 - 0.294 0.286 0.294 - - 0 - 0.00%
2006-06-23 0 1.340 - 1.340 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2006-06-22 0 1.340 1.280 1.340 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2006-06-21 0 1.340 - 1.340 1.340 1.340 600,000 802,000 1.3367 0.294 - 0.294 0.294 0.294 2,731,203 0.2936 0.00%
2006-06-20 0 1.340 - 1.360 - - 0 0 - 0.294 - 0.299 - - 0 - 0.00%
2006-06-19 0 1.340 - 1.340 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2006-06-16 0 1.340 - 1.340 1.340 1.350 200,000 269,000 1.3450 0.294 - 0.294 0.294 0.297 910,401 0.2955 -0.74%
2006-06-15 0 1.350 1.350 1.360 1.350 1.360 100,000 135,180 1.3518 0.297 0.297 0.299 0.297 0.299 455,200 0.2970 -0.74%
2006-06-14 0 1.360 - 1.370 - - 0 0 - 0.299 - 0.301 - - 0 - 0.00%
2006-06-13 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-12 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-09 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-08 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-07 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-06 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2006-06-05 0 1.360 - 1.360 - - 0 0 - 0.299 - 0.299 - - 0 - -0.73%
2006-06-02 0 1.370 - 1.370 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2006-06-01 0 1.370 - 1.370 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2006-05-30 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-29 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-26 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-25 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-24 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-23 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-22 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-19 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-18 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-17 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-16 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-15 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-12 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-11 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-10 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-09 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-08 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-04 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-03 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-05-02 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-28 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-27 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-26 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-25 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-24 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-21 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-20 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-19 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-18 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-13 0 1.370 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2006-04-12 0 1.370 1.370 - - - 0 0 - 0.301 0.301 - - - 0 - 0.43%
2006-04-11 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-10 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-07 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-06 0 1.400 1.380 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2006-04-04 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-03 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-31 0 1.400 1.380 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2006-03-30 0 1.400 1.200 - - - 0 0 - 0.300 0.257 - - - 0 - 0.00%
2006-03-29 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-28 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-27 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-24 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-23 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-22 0 1.400 1.400 - 1.400 1.400 6,000 8,400 1.4000 0.300 0.300 - 0.300 0.300 28,030 0.2997 0.00%
2006-03-21 0 1.400 1.380 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2006-03-20 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-17 0 1.400 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-03-16 0 1.400 1.380 1.400 1.400 1.400 40,000 56,000 1.4000 0.300 0.295 0.300 0.300 0.300 186,864 0.2997 0.00%
2006-03-15 0 1.400 - 1.400 1.380 1.400 178,000 248,120 1.3939 0.300 - 0.300 0.295 0.300 831,544 0.2984 1.45%
2006-03-14 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-03-13 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-03-10 0 1.380 1.250 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2006-03-09 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-03-08 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-03-07 0 1.380 1.250 - 1.380 1.380 200,000 276,000 1.3800 0.295 0.268 - 0.295 0.295 934,319 0.2954 -1.43%
2006-03-06 0 1.400 1.400 - - - 20,000 27,600 1.3800 0.300 0.300 - - - 93,432 0.2954 1.45%
2006-03-03 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-03-02 0 1.380 1.200 - - - 0 0 - 0.295 0.257 - - - 0 - 0.00%
2006-03-01 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-28 0 1.380 1.200 - - - 0 0 - 0.295 0.257 - - - 0 - 0.00%
2006-02-27 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-24 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-23 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-22 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-21 0 1.380 1.200 - - - 0 0 - 0.295 0.257 - - - 0 - 0.00%
2006-02-20 0 1.380 1.200 - - - 0 0 - 0.295 0.257 - - - 0 - 0.00%
2006-02-17 0 1.380 1.210 - - - 0 0 - 0.295 0.259 - - - 0 - 0.00%
2006-02-16 0 1.380 1.210 - - - 0 0 - 0.295 0.259 - - - 0 - 0.00%
2006-02-15 0 1.380 1.210 - - - 0 0 - 0.295 0.259 - - - 0 - 0.00%
2006-02-14 0 1.380 1.210 - - - 0 0 - 0.295 0.259 - - - 0 - 0.00%
2006-02-13 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-10 0 1.380 1.200 - - - 0 0 - 0.295 0.257 - - - 0 - 0.00%
2006-02-09 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-08 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2006-02-07 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 0.295 0.295 - 0.295 0.295 46,716 0.2954 0.00%
2006-02-06 0 1.380 1.380 1.400 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2006-02-03 0 1.380 1.380 - 1.200 1.200 6,000 7,200 1.2000 0.295 0.295 - 0.257 0.257 28,030 0.2569 0.00%
2006-02-02 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-02-01 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-27 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-26 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-25 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-24 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-23 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-20 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-19 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-18 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-17 0 1.380 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2006-01-16 0 1.380 - - 1.380 1.380 52,000 71,760 1.3800 0.295 - - 0.295 0.295 242,923 0.2954 0.00%
2006-01-13 0 1.380 - 1.420 - - 0 0 - 0.295 - 0.304 - - 0 - 0.00%
2006-01-12 0 1.380 1.380 - - - 0 0 - 0.295 0.295 - - - 0 - 1.47%
2006-01-11 0 1.360 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2006-01-10 0 1.360 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2006-01-09 0 1.360 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2006-01-06 0 1.360 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2006-01-05 0 1.360 1.360 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2006-01-04 0 1.360 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2006-01-03 0 1.360 1.350 - - - 0 0 - 0.291 0.289 - - - 0 - 0.00%
2005-12-30 0 1.360 1.340 - - - 0 0 - 0.291 0.287 - - - 0 - 0.00%
2005-12-29 0 1.360 1.340 - 1.360 1.360 2,000 2,720 1.3600 0.291 0.287 - 0.291 0.291 9,343 0.2911 1.49%
2005-12-28 0 1.340 - 1.360 - - 0 0 - 0.287 - 0.291 - - 0 - 0.00%
2005-12-23 0 1.340 - 1.350 - - 0 0 - 0.287 - 0.289 - - 0 - 0.00%
2005-12-22 0 1.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-12-21 0 1.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-12-20 0 1.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-12-19 0 1.340 1.280 - - - 0 0 - 0.287 0.274 - - - 0 - 0.00%
2005-12-16 0 1.340 1.250 1.340 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2005-12-15 0 1.340 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2005-12-14 0 1.340 1.250 - 1.340 1.340 20,000 26,800 1.3400 0.287 0.268 - 0.287 0.287 93,432 0.2868 0.00%
2005-12-13 0 1.340 1.300 - 1.340 1.340 50,000 67,000 1.3400 0.287 0.278 - 0.287 0.287 233,580 0.2868 0.00%
2005-12-12 0 1.340 1.280 - - - 0 0 - 0.287 0.274 - - - 0 - 0.00%
2005-12-09 0 1.340 1.290 1.340 1.340 1.340 20,000 26,800 1.3400 0.287 0.276 0.287 0.287 0.287 93,432 0.2868 0.00%
2005-12-08 0 1.340 1.290 1.400 - - 0 0 - 0.287 0.276 0.300 - - 0 - 0.00%
2005-12-07 0 1.340 1.280 1.400 - - 0 0 - 0.287 0.274 0.300 - - 0 - 0.00%
2005-12-06 0 1.340 - 1.400 1.340 1.340 20,000 26,800 1.3400 0.287 - 0.300 0.287 0.287 93,432 0.2868 0.75%
2005-12-05 0 1.330 1.320 1.340 1.330 1.330 20,000 26,600 1.3300 0.285 0.283 0.287 0.285 0.285 93,432 0.2847 0.00%
2005-12-02 0 1.330 - 1.340 1.330 1.330 50,000 66,500 1.3300 0.285 - 0.287 0.285 0.285 233,580 0.2847 0.76%
2005-12-01 0 1.320 1.320 1.330 1.320 1.320 50,000 66,000 1.3200 0.283 0.283 0.285 0.283 0.283 233,580 0.2826 0.00%
2005-11-30 0 1.320 1.280 1.320 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2005-11-29 0 1.320 1.280 - 1.320 1.320 64,000 84,480 1.3200 0.283 0.274 - 0.283 0.283 298,982 0.2826 0.00%
2005-11-28 0 1.320 - 1.320 1.320 1.320 20,000 26,400 1.3200 0.283 - 0.283 0.283 0.283 93,432 0.2826 0.00%
2005-11-25 0 1.320 1.300 1.320 - - 0 0 - 0.283 0.278 0.283 - - 0 - 0.00%
2005-11-24 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 0.283 0.278 0.283 0.283 0.283 93,432 0.2826 1.54%
2005-11-23 0 1.300 - 1.320 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2005-11-22 0 1.300 1.300 1.320 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.00%
2005-11-21 0 1.300 1.300 1.320 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.00%
2005-11-18 0 1.300 1.300 1.320 1.300 1.300 92,000 119,600 1.3000 0.278 0.278 0.283 0.278 0.278 429,787 0.2783 0.00%
2005-11-17 0 1.300 1.280 1.300 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2005-11-16 0 1.300 1.280 1.300 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2005-11-15 0 1.300 1.280 1.300 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2005-11-14 0 1.300 1.280 1.300 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2005-11-11 0 1.300 1.280 1.320 - - 20,000 25,600 1.2800 0.278 0.274 0.283 - - 93,432 0.2740 0.00%
2005-11-10 0 1.300 1.290 1.320 - - 0 0 - 0.278 0.276 0.283 - - 0 - 0.00%
2005-11-09 0 1.300 1.280 1.300 - - 0 0 - 0.278 0.274 0.278 - - 0 - -1.52%
2005-11-08 0 1.320 1.300 1.320 - - 50,000 64,000 1.2800 0.283 0.278 0.283 - - 233,580 0.2740 0.00%
2005-11-07 0 1.320 1.280 1.320 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2005-11-04 0 1.320 1.300 1.340 - - 0 0 - 0.283 0.278 0.287 - - 0 - 0.00%
2005-11-03 0 1.320 1.300 1.320 - - 48,000 62,400 1.3000 0.283 0.278 0.283 - - 224,237 0.2783 0.00%
2005-11-02 0 1.320 1.300 1.320 1.320 1.320 16,000 21,120 1.3200 0.283 0.278 0.283 0.283 0.283 74,746 0.2826 0.00%
2005-11-01 0 1.320 1.300 1.340 - - 0 0 - 0.283 0.278 0.287 - - 0 - 0.00%
2005-10-31 0 1.320 1.320 1.340 1.320 1.320 38,000 50,160 1.3200 0.283 0.283 0.287 0.283 0.283 177,521 0.2826 0.00%
2005-10-28 0 1.320 1.320 1.330 1.320 1.320 46,000 60,720 1.3200 0.283 0.283 0.285 0.283 0.283 214,893 0.2826 0.00%
2005-10-27 0 1.320 1.300 1.320 1.320 1.320 24,000 31,320 1.3050 0.283 0.278 0.283 0.283 0.283 112,118 0.2793 1.54%
2005-10-26 0 1.300 1.280 1.300 1.270 1.300 26,000 33,620 1.2931 0.278 0.274 0.278 0.272 0.278 121,462 0.2768 2.36%
2005-10-25 0 1.270 1.270 1.280 1.260 1.280 362,000 460,200 1.2713 0.272 0.272 0.274 0.270 0.274 1,691,118 0.2721 -0.78%
2005-10-24 0 1.280 1.270 1.280 1.280 1.280 100,000 128,000 1.2800 0.274 0.272 0.274 0.274 0.274 467,160 0.2740 0.00%
2005-10-21 0 1.280 - 1.300 1.280 1.290 30,000 38,500 1.2833 0.274 - 0.278 0.274 0.276 140,148 0.2747 -1.54%
2005-10-20 0 1.300 1.300 1.450 1.300 1.300 18,000 23,400 1.3000 0.278 0.278 0.310 0.278 0.278 84,089 0.2783 -12.16%
2005-10-19 0 1.480 - 1.480 - - 0 0 - 0.317 - 0.317 - - 0 - -2.63%
2005-10-18 0 1.520 - 1.520 - - 0 0 - 0.325 - 0.325 - - 0 - -1.30%
2005-10-17 0 1.540 - 1.540 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2005-10-14 0 1.540 1.460 - 1.330 1.540 142,000 197,840 1.3932 0.330 0.313 - 0.285 0.330 663,367 0.2982 15.79%
2005-10-13 0 1.330 1.310 1.350 1.280 1.350 76,000 99,700 1.3118 0.285 0.280 0.289 0.274 0.289 355,041 0.2808

Copyright & disclaimer, Privacy policy

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

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

Back to top