Biosino Bio-Technology and Science Incorporation: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08247  2006-02-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 3.450 3.450 3.540 3.420 3.600 292,000 1,016,500 3.4812 3.450 3.450 3.540 3.420 3.600 292,000 3.4812 0.88%
2026-01-09 0 3.420 3.420 3.480 3.260 3.750 762,000 2,674,140 3.5094 3.420 3.420 3.480 3.260 3.750 762,000 3.5094 -6.30%
2026-01-08 0 3.650 3.660 3.770 3.350 3.790 1,716,000 6,251,560 3.6431 3.650 3.660 3.770 3.350 3.790 1,716,000 3.6431 8.31%
2026-01-07 0 3.370 3.230 3.370 3.020 3.390 1,090,000 3,520,620 3.2299 3.370 3.230 3.370 3.020 3.390 1,090,000 3.2299 6.31%
2026-01-06 0 3.170 3.030 3.170 2.500 3.170 1,496,000 4,300,900 2.8749 3.170 3.030 3.170 2.500 3.170 1,496,000 2.8749 24.80%
2026-01-05 0 2.540 2.460 2.540 2.300 2.540 578,000 1,354,660 2.3437 2.540 2.460 2.540 2.300 2.540 578,000 2.3437 11.40%
2026-01-02 0 2.280 2.260 2.280 2.250 2.300 154,000 349,880 2.2719 2.280 2.260 2.280 2.250 2.300 154,000 2.2719 0.88%
2025-12-31 0 2.260 2.260 2.280 2.260 2.280 52,000 118,440 2.2777 2.260 2.260 2.280 2.260 2.280 52,000 2.2777 -1.74%
2025-12-30 0 2.300 2.280 2.300 2.220 2.360 376,000 869,540 2.3126 2.300 2.280 2.300 2.220 2.360 376,000 2.3126 0.44%
2025-12-29 0 2.290 2.290 2.340 2.280 2.420 290,000 677,200 2.3352 2.290 2.290 2.340 2.280 2.420 290,000 2.3352 1.78%
2025-12-24 0 2.250 2.180 2.290 2.250 2.290 232,000 527,700 2.2746 2.250 2.180 2.290 2.250 2.290 232,000 2.2746 3.21%
2025-12-23 0 2.180 2.160 2.190 2.140 2.190 198,000 429,840 2.1709 2.180 2.160 2.190 2.140 2.190 198,000 2.1709 0.93%
2025-12-22 0 2.160 2.150 2.190 2.160 2.200 106,000 232,440 2.1928 2.160 2.150 2.190 2.160 2.200 106,000 2.1928 2.86%
2025-12-19 0 2.100 1.980 2.150 1.920 2.250 198,000 428,420 2.1637 2.100 1.980 2.150 1.920 2.250 198,000 2.1637 1.45%
2025-12-18 0 2.070 2.060 2.080 2.070 2.070 10,000 20,700 2.0700 2.070 2.060 2.080 2.070 2.070 10,000 2.0700 -0.48%
2025-12-17 0 2.080 2.050 2.190 1.950 2.080 100,000 197,040 1.9704 2.080 2.050 2.190 1.950 2.080 100,000 1.9704 -1.42%
2025-12-16 0 2.110 2.080 2.190 2.090 2.350 282,000 620,820 2.2015 2.110 2.080 2.190 2.090 2.350 282,000 2.2015 0.96%
2025-12-15 0 2.090 1.960 2.100 1.300 2.100 128,000 255,920 1.9994 2.090 1.960 2.100 1.300 2.100 128,000 1.9994 -0.48%
2025-12-12 0 2.100 2.010 2.150 2.100 2.100 12,000 25,200 2.1000 2.100 2.010 2.150 2.100 2.100 12,000 2.1000 0.00%
2025-12-11 0 2.100 2.030 2.140 2.100 2.190 16,000 33,340 2.0838 2.100 2.030 2.140 2.100 2.190 16,000 2.0838 -4.11%
2025-12-10 0 2.190 2.030 2.190 2.050 2.200 16,000 34,420 2.1513 2.190 2.030 2.190 2.050 2.200 16,000 2.1513 3.79%
2025-12-09 0 2.110 2.030 2.120 2.020 2.200 188,000 392,660 2.0886 2.110 2.030 2.120 2.020 2.200 188,000 2.0886 -4.09%
2025-12-08 0 2.200 2.020 2.200 2.000 2.360 228,000 511,020 2.2413 2.200 2.020 2.200 2.000 2.360 228,000 2.2413 0.00%
2025-12-05 0 2.200 2.180 2.300 2.000 2.300 74,000 155,960 2.1076 2.200 2.180 2.300 2.000 2.300 74,000 2.1076 3.77%
2025-12-04 0 2.120 2.120 2.130 2.120 2.350 198,000 437,340 2.2088 2.120 2.120 2.130 2.120 2.350 198,000 2.2088 -9.01%
2025-12-03 0 2.330 2.210 2.330 2.080 2.390 838,000 1,877,860 2.2409 2.330 2.210 2.330 2.080 2.390 838,000 2.2409 12.56%
2025-12-02 0 2.070 1.970 2.070 1.730 2.070 360,000 701,840 1.9496 2.070 1.970 2.070 1.730 2.070 360,000 1.9496 13.11%
2025-12-01 0 1.830 1.730 1.830 1.540 1.880 240,000 423,780 1.7658 1.830 1.730 1.830 1.540 1.880 240,000 1.7658 21.19%
2025-11-28 0 1.510 1.440 1.530 1.440 1.680 92,000 149,860 1.6289 1.510 1.440 1.530 1.440 1.680 92,000 1.6289 -0.66%
2025-11-27 0 1.520 1.210 1.520 1.520 1.520 10,000 15,200 1.5200 1.520 1.210 1.520 1.520 1.520 10,000 1.5200 0.00%
2025-11-26 0 1.520 1.360 1.520 1.380 1.520 30,000 44,700 1.4900 1.520 1.360 1.520 1.380 1.520 30,000 1.4900 0.00%
2025-11-25 0 1.520 1.440 1.520 1.330 1.650 44,000 64,540 1.4668 1.520 1.440 1.520 1.330 1.650 44,000 1.4668 7.04%
2025-11-24 0 1.420 1.320 1.420 1.130 1.500 106,000 140,420 1.3247 1.420 1.320 1.420 1.130 1.500 106,000 1.3247 8.40%
2025-11-21 0 1.310 - 1.340 1.310 1.580 104,000 154,380 1.4844 1.310 - 1.340 1.310 1.580 104,000 1.4844 -22.02%
2025-11-20 0 1.680 1.550 1.680 1.650 1.750 24,000 40,600 1.6917 1.680 1.550 1.680 1.650 1.750 24,000 1.6917 -2.89%
2025-11-19 0 1.730 1.630 1.780 1.460 2.030 372,000 636,960 1.7123 1.730 1.630 1.780 1.460 2.030 372,000 1.7123 -3.89%
2025-11-18 0 1.800 1.650 1.800 1.650 2.180 1,298,000 2,528,440 1.9480 1.800 1.650 1.800 1.650 2.180 1,298,000 1.9480 5.88%
2025-11-17 0 1.700 1.680 1.700 1.080 1.800 746,000 1,172,200 1.5713 1.700 1.680 1.700 1.080 1.800 746,000 1.5713 65.05%
2025-11-14 0 1.030 1.030 - 1.020 1.020 30,000 30,600 1.0200 1.030 1.030 - 1.020 1.020 30,000 1.0200 3.00%
2025-11-13 0 1.000 1.000 1.050 1.000 1.000 70,000 70,000 1.0000 1.000 1.000 1.050 1.000 1.000 70,000 1.0000 2.04%
2025-11-12 0 0.980 0.980 0.990 0.960 1.000 196,000 190,440 0.9716 0.980 0.980 0.990 0.960 1.000 196,000 0.9716 8.89%
2025-11-11 0 0.900 0.900 0.960 0.820 0.900 62,000 55,620 0.8971 0.900 0.900 0.960 0.820 0.900 62,000 0.8971 -6.25%
2025-11-10 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2025-11-07 0 0.960 0.900 0.960 0.970 0.990 56,000 54,480 0.9729 0.960 0.900 0.960 0.970 0.990 56,000 0.9729 17.07%
2025-11-06 0 0.820 0.790 0.950 - - 50,000 41,500 0.8300 0.820 0.790 0.950 - - 50,000 0.8300 0.00%
2025-11-05 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 2.50%
2025-11-04 0 0.800 0.800 0.850 0.790 0.800 6,000 4,760 0.7933 0.800 0.800 0.850 0.790 0.800 6,000 0.7933 1.27%
2025-11-03 0 0.790 0.780 0.830 0.790 0.850 50,000 40,880 0.8176 0.790 0.780 0.830 0.790 0.850 50,000 0.8176 -9.20%
2025-10-31 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2025-10-30 0 0.870 0.760 0.870 - - 0 0 - 0.870 0.760 0.870 - - 0 - 0.00%
2025-10-28 0 0.870 0.800 0.870 0.870 0.870 2,000 1,740 0.8700 0.870 0.800 0.870 0.870 0.870 2,000 0.8700 -1.14%
2025-10-27 0 0.880 0.800 0.920 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2025-10-24 0 0.880 0.800 0.880 0.800 0.900 150,000 129,320 0.8621 0.880 0.800 0.880 0.800 0.900 150,000 0.8621 10.00%
2025-10-23 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-10-22 0 0.800 0.800 0.860 0.800 0.800 6,000 4,800 0.8000 0.800 0.800 0.860 0.800 0.800 6,000 0.8000 -5.88%
2025-10-21 0 0.850 0.800 0.850 0.840 0.850 66,000 56,080 0.8497 0.850 0.800 0.850 0.840 0.850 66,000 0.8497 6.25%
2025-10-20 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 3.90%
2025-10-17 0 0.770 0.770 0.870 0.740 0.740 8,000 5,920 0.7400 0.770 0.770 0.870 0.740 0.740 8,000 0.7400 -11.49%
2025-10-16 0 0.870 0.740 0.950 0.850 0.870 88,000 75,200 0.8545 0.870 0.740 0.950 0.850 0.870 88,000 0.8545 2.35%
2025-10-15 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 0.870 0.850 0.850 10,000 0.8500 1.19%
2025-10-14 0 0.840 0.840 0.870 - - 0 0 - 0.840 0.840 0.870 - - 0 - 0.00%
2025-10-13 0 0.840 0.840 0.850 - - 100,000 85,000 0.8500 0.840 0.840 0.850 - - 100,000 0.8500 1.20%
2025-10-10 0 0.830 0.830 0.950 0.800 0.830 40,000 32,600 0.8150 0.830 0.830 0.950 0.800 0.830 40,000 0.8150 -12.63%
2025-10-09 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2025-10-08 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.950 0.930 0.950 0.950 0.950 6,000 0.9500 0.00%
2025-10-06 0 0.950 0.810 0.950 0.870 0.950 104,000 91,640 0.8812 0.950 0.810 0.950 0.870 0.950 104,000 0.8812 7.95%
2025-10-03 0 0.880 0.870 0.950 0.880 0.970 16,000 14,860 0.9288 0.880 0.870 0.950 0.880 0.970 16,000 0.9288 2.33%
2025-10-02 0 0.860 0.780 0.960 - - 0 0 - 0.860 0.780 0.960 - - 0 - 0.00%
2025-09-30 0 0.860 0.860 0.980 0.860 0.860 4,000 3,440 0.8600 0.860 0.860 0.980 0.860 0.860 4,000 0.8600 0.00%
2025-09-29 0 0.860 0.840 0.980 0.850 0.860 50,000 42,980 0.8596 0.860 0.840 0.980 0.850 0.860 50,000 0.8596 0.00%
2025-09-26 0 0.860 0.780 0.960 0.860 0.880 76,000 66,800 0.8789 0.860 0.780 0.960 0.860 0.880 76,000 0.8789 -1.15%
2025-09-25 0 0.870 0.870 0.920 0.870 0.870 18,000 15,660 0.8700 0.870 0.870 0.920 0.870 0.870 18,000 0.8700 0.00%
2025-09-24 0 0.870 0.870 0.930 0.870 0.950 122,000 113,300 0.9287 0.870 0.870 0.930 0.870 0.950 122,000 0.9287 -7.45%
2025-09-23 0 0.940 0.760 0.940 - - 0 0 - 0.940 0.760 0.940 - - 0 - -1.05%
2025-09-22 0 0.950 0.870 0.950 0.960 0.960 12,000 11,520 0.9600 0.950 0.870 0.950 0.960 0.960 12,000 0.9600 -1.04%
2025-09-19 0 0.960 0.192 0.960 - - 0 0 - 0.960 0.192 0.960 - - 0 - -1.03%
2025-09-18 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - -1.02%
2025-09-17 0 0.980 0.870 0.980 - - 0 0 - 0.980 0.870 0.980 - - 0 - 0.00%
2025-09-16 0 0.980 0.760 0.980 - - 0 0 - 0.980 0.760 0.980 - - 0 - 0.00%
2025-09-15 0 0.980 0.900 0.990 - - 0 0 - 0.980 0.900 0.990 - - 0 - 0.00%
2025-09-12 0 0.980 0.930 1.000 0.980 0.980 4,000 3,920 0.9800 0.980 0.930 1.000 0.980 0.980 4,000 0.9800 0.00%
2025-09-11 0 0.980 0.900 0.980 0.980 0.980 18,000 17,640 0.9800 0.980 0.900 0.980 0.980 0.980 18,000 0.9800 0.00%
2025-09-10 0 0.980 0.910 0.980 0.970 1.000 92,000 90,980 0.9889 0.980 0.910 0.980 0.970 1.000 92,000 0.9889 11.36%
2025-09-09 0 0.880 0.880 0.960 0.880 0.880 4,000 3,520 0.8800 0.880 0.880 0.960 0.880 0.880 4,000 0.8800 2.33%
2025-09-08 0 0.860 0.860 0.940 0.800 0.900 122,000 105,480 0.8646 0.860 0.860 0.940 0.800 0.900 122,000 0.8646 10.26%
2025-09-05 0 0.780 0.800 0.970 0.730 0.990 36,000 32,160 0.8933 0.780 0.800 0.970 0.730 0.990 36,000 0.8933 -15.22%
2025-09-04 0 0.920 0.800 0.920 0.920 0.920 12,000 11,040 0.9200 0.920 0.800 0.920 0.920 0.920 12,000 0.9200 0.00%
2025-09-03 0 0.920 0.900 0.920 0.900 0.920 58,000 53,200 0.9172 0.920 0.900 0.920 0.900 0.920 58,000 0.9172 0.00%
2025-09-02 0 0.920 0.800 0.920 0.930 0.930 16,000 14,740 0.9213 0.920 0.800 0.920 0.930 0.930 16,000 0.9213 -1.08%
2025-09-01 0 0.930 0.890 0.950 0.760 1.030 26,000 24,120 0.9277 0.930 0.890 0.950 0.760 1.030 26,000 0.9277 -9.71%
2025-08-29 0 1.030 0.850 1.030 1.030 1.040 52,000 54,060 1.0396 1.030 0.850 1.030 1.030 1.040 52,000 1.0396 -1.90%
2025-08-28 0 1.050 0.900 1.050 - - 0 0 - 1.050 0.900 1.050 - - 0 - 0.00%
2025-08-27 0 1.050 0.750 1.050 1.090 1.160 60,000 66,100 1.1017 1.050 0.750 1.050 1.090 1.160 60,000 1.1017 7.14%
2025-08-26 0 0.980 0.870 0.980 - - 0 0 - 0.980 0.870 0.980 - - 0 - 0.00%
2025-08-25 0 0.980 0.820 0.980 0.850 0.990 146,000 143,600 0.9836 0.980 0.820 0.980 0.850 0.990 146,000 0.9836 25.64%
2025-08-22 0 0.780 0.750 0.780 0.600 0.990 100,000 86,360 0.8636 0.780 0.750 0.780 0.600 0.990 100,000 0.8636 -21.21%
2025-08-21 0 0.990 0.900 0.990 0.850 1.000 42,000 38,840 0.9248 0.990 0.900 0.990 0.850 1.000 42,000 0.9248 -1.98%
2025-08-20 0 1.010 0.860 1.010 1.010 1.010 18,000 18,180 1.0100 1.010 0.860 1.010 1.010 1.010 18,000 1.0100 16.09%
2025-08-19 0 0.870 0.870 0.990 - - 0 0 - 0.870 0.870 0.990 - - 0 - 2.35%
2025-08-18 0 0.850 0.840 0.950 0.840 0.850 8,000 6,960 0.8700 0.850 0.840 0.950 0.840 0.850 8,000 0.8700 -10.53%
2025-08-15 0 0.950 0.800 0.950 0.850 0.950 26,000 22,660 0.8715 0.950 0.800 0.950 0.850 0.950 26,000 0.8715 -1.04%
2025-08-14 0 0.960 0.900 0.960 0.960 0.980 6,000 5,800 0.9667 0.960 0.900 0.960 0.960 0.980 6,000 0.9667 -2.04%
2025-08-13 0 0.980 0.900 0.980 0.980 0.980 24,000 23,520 0.9800 0.980 0.900 0.980 0.980 0.980 24,000 0.9800 0.00%
2025-08-12 0 0.980 0.870 0.980 - - 0 0 - 0.980 0.870 0.980 - - 0 - 0.00%
2025-08-11 0 0.980 0.860 0.990 0.850 0.990 72,000 70,280 0.9761 0.980 0.860 0.990 0.850 0.990 72,000 0.9761 15.29%
2025-08-08 0 0.850 0.750 0.850 0.870 0.870 12,000 10,440 0.8700 0.850 0.750 0.850 0.870 0.870 12,000 0.8700 -2.30%
2025-08-07 0 0.870 0.810 0.900 0.780 0.900 40,000 33,820 0.8455 0.870 0.810 0.900 0.780 0.900 40,000 0.8455 16.00%
2025-08-06 0 0.750 0.610 0.780 - - 0 0 - 0.750 0.610 0.780 - - 0 - 0.00%
2025-08-05 0 0.750 0.650 0.780 - - 0 0 - 0.750 0.650 0.780 - - 0 - 0.00%
2025-08-04 0 0.750 0.610 0.750 0.750 0.770 46,000 35,080 0.7626 0.750 0.610 0.750 0.750 0.770 46,000 0.7626 29.31%
2025-08-01 0 0.580 0.580 0.740 - - 0 0 - 0.580 0.580 0.740 - - 0 - 1.75%
2025-07-31 0 0.570 0.560 0.780 - - 0 0 - 0.570 0.560 0.780 - - 0 - 0.00%
2025-07-30 0 0.570 0.570 - 0.570 0.570 16,000 9,120 0.5700 0.570 0.570 - 0.570 0.570 16,000 0.5700 -8.06%
2025-07-29 0 0.620 0.560 0.620 0.610 0.620 24,000 14,820 0.6175 0.620 0.560 0.620 0.610 0.620 24,000 0.6175 0.00%
2025-07-28 0 0.620 0.610 0.850 0.600 0.600 4,000 2,400 0.6000 0.620 0.610 0.850 0.600 0.600 4,000 0.6000 -10.14%
2025-07-25 0 0.690 0.690 0.930 0.670 0.990 76,000 61,460 0.8087 0.690 0.690 0.930 0.670 0.990 76,000 0.8087 11.29%
2025-07-24 0 0.620 0.620 0.840 - - 0 0 - 0.620 0.620 0.840 - - 0 - 1.64%
2025-07-23 0 0.610 0.610 0.840 - - 0 0 - 0.610 0.610 0.840 - - 0 - 0.00%
2025-07-22 0 0.610 0.600 0.770 0.610 0.610 14,000 8,540 0.6100 0.610 0.600 0.770 0.610 0.610 14,000 0.6100 -21.79%
2025-07-21 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2025-07-18 0 0.780 0.620 0.790 - - 0 0 - 0.780 0.620 0.790 - - 0 - 0.00%
2025-07-17 0 0.780 0.600 0.780 - - 0 0 - 0.780 0.600 0.780 - - 0 - -2.50%
2025-07-16 0 0.800 0.660 0.800 0.880 0.900 36,000 32,100 0.8917 0.800 0.660 0.800 0.880 0.900 36,000 0.8917 17.65%
2025-07-15 0 0.680 0.600 - 0.680 0.680 14,000 9,520 0.6800 0.680 0.600 - 0.680 0.680 14,000 0.6800 -1.45%
2025-07-14 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-07-11 0 0.690 0.600 - - - 0 0 - 0.690 0.600 - - - 0 - 0.00%
2025-07-10 0 0.690 0.580 - - - 0 0 - 0.690 0.580 - - - 0 - 0.00%
2025-07-09 0 0.690 0.580 - - - 0 0 - 0.690 0.580 - - - 0 - 0.00%
2025-07-08 0 0.690 0.600 0.690 0.680 0.690 14,000 9,620 0.6871 0.690 0.600 0.690 0.680 0.690 14,000 0.6871 0.00%
2025-07-07 0 0.690 0.540 - - - 0 0 - 0.690 0.540 - - - 0 - 0.00%
2025-07-04 0 0.690 0.510 - - - 0 0 - 0.690 0.510 - - - 0 - 0.00%
2025-07-03 0 0.690 0.510 - - - 0 0 - 0.690 0.510 - - - 0 - 0.00%
2025-07-02 0 0.690 0.510 - - - 0 0 - 0.690 0.510 - - - 0 - 0.00%
2025-06-30 0 0.690 0.580 0.890 0.690 0.690 4,000 2,760 0.6900 0.690 0.580 0.890 0.690 0.690 4,000 0.6900 18.97%
2025-06-27 0 0.580 0.550 0.690 - - 0 0 - 0.580 0.550 0.690 - - 0 - 0.00%
2025-06-26 0 0.580 0.560 0.690 - - 0 0 - 0.580 0.560 0.690 - - 0 - 0.00%
2025-06-25 0 0.580 0.580 0.700 0.560 0.580 16,000 9,120 0.5700 0.580 0.580 0.700 0.560 0.580 16,000 0.5700 -3.33%
2025-06-24 0 0.600 0.600 0.690 0.600 0.690 4,000 2,580 0.6450 0.600 0.600 0.690 0.600 0.690 4,000 0.6450 -13.04%
2025-06-23 0 0.690 0.690 0.700 0.680 0.700 62,000 42,580 0.6868 0.690 0.690 0.700 0.680 0.700 62,000 0.6868 18.97%
2025-06-20 0 0.580 0.520 0.760 - - 0 0 - 0.580 0.520 0.760 - - 0 - 0.00%
2025-06-19 0 0.580 0.520 0.760 - - 0 0 - 0.580 0.520 0.760 - - 0 - 0.00%
2025-06-18 0 0.580 0.520 0.770 - - 0 0 - 0.580 0.520 0.770 - - 0 - 0.00%
2025-06-17 0 0.580 0.520 0.690 - - 0 0 - 0.580 0.520 0.690 - - 0 - 0.00%
2025-06-16 0 0.580 0.580 0.700 0.510 0.510 20,000 10,200 0.5100 0.580 0.580 0.700 0.510 0.510 20,000 0.5100 -10.77%
2025-06-13 0 0.650 0.520 0.800 - - 0 0 - 0.650 0.520 0.800 - - 0 - 0.00%
2025-06-12 0 0.650 0.540 0.790 - - 0 0 - 0.650 0.540 0.790 - - 0 - 0.00%
2025-06-11 0 0.650 0.650 0.740 0.580 0.650 56,000 34,520 0.6164 0.650 0.650 0.740 0.580 0.650 56,000 0.6164 -23.53%
2025-06-10 0 0.850 0.640 0.850 0.860 0.860 4,000 3,440 0.8600 0.850 0.640 0.850 0.860 0.860 4,000 0.8600 7.59%
2025-06-09 0 0.790 0.620 0.800 - - 0 0 - 0.790 0.620 0.800 - - 0 - 0.00%
2025-06-06 0 0.790 0.500 0.860 - - 0 0 - 0.790 0.500 0.860 - - 0 - 0.00%
2025-06-05 0 0.790 0.300 0.850 - - 0 0 - 0.790 0.300 0.850 - - 0 - 0.00%
2025-06-04 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2025-06-03 0 0.790 - 0.850 - - 0 0 - 0.790 - 0.850 - - 0 - 0.00%
2025-06-02 0 0.790 - 0.850 - - 0 0 - 0.790 - 0.850 - - 0 - 0.00%
2025-05-30 0 0.790 0.450 0.790 0.800 0.800 2,000 1,600 0.8000 0.790 0.450 0.790 0.800 0.800 2,000 0.8000 -1.25%
2025-05-29 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -5.88%
2025-05-28 0 0.850 - 0.890 - - 0 0 - 0.850 - 0.890 - - 0 - 21.43%
2025-05-27 0 0.700 0.520 0.730 - - 6,000 3,660 0.6100 0.700 0.520 0.730 - - 6,000 0.6100 37.25%
2025-05-26 0 0.510 0.510 0.610 0.510 0.510 8,000 4,080 0.5100 0.510 0.510 0.610 0.510 0.510 8,000 0.5100 0.00%
2025-05-23 0 0.510 0.470 0.510 0.510 0.510 62,000 31,620 0.5100 0.510 0.470 0.510 0.510 0.510 62,000 0.5100 -17.74%
2025-05-22 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-05-21 0 0.620 0.620 - - - 6,000 4,380 0.7300 0.620 0.620 - - - 6,000 0.7300 1.64%
2025-05-20 0 0.610 - 0.730 - - 0 0 - 0.610 - 0.730 - - 0 - 0.00%
2025-05-19 0 0.610 0.275 0.730 - - 0 0 - 0.610 0.275 0.730 - - 0 - 0.00%
2025-05-16 0 0.610 - 0.710 0.610 0.610 20,000 12,200 0.6100 0.610 - 0.710 0.610 0.610 20,000 0.6100 0.00%
2025-05-15 0 0.610 - 0.730 - - 0 0 - 0.610 - 0.730 - - 0 - 0.00%
2025-05-14 0 0.610 0.460 0.730 - - 0 0 - 0.610 0.460 0.730 - - 0 - 0.00%
2025-05-13 0 0.610 - 0.730 - - 0 0 - 0.610 - 0.730 - - 0 - 0.00%
2025-05-12 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2025-05-09 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - -1.61%
2025-05-08 0 0.620 - 0.740 - - 0 0 - 0.620 - 0.740 - - 0 - 0.00%
2025-05-07 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-05-06 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2025-05-02 0 0.620 0.510 - 0.620 0.620 6,000 3,720 0.6200 0.620 0.510 - 0.620 0.620 6,000 0.6200 14.81%
2025-04-30 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-04-29 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-04-28 0 0.540 0.495 0.620 - - 0 0 - 0.540 0.495 0.620 - - 0 - 0.00%
2025-04-25 0 0.540 0.490 - - - 0 0 - 0.540 0.490 - - - 0 - 0.00%
2025-04-24 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-04-23 0 0.540 0.495 - - - 0 0 - 0.540 0.495 - - - 0 - 0.00%
2025-04-22 0 0.540 0.540 - 0.530 0.540 30,000 16,160 0.5387 0.540 0.540 - 0.530 0.540 30,000 0.5387 0.00%
2025-04-17 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2025-04-16 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-04-15 0 0.550 0.450 - - - 0 0 - 0.550 0.450 - - - 0 - 0.00%
2025-04-14 0 0.550 0.425 0.550 - - 0 0 - 0.550 0.425 0.550 - - 0 - 0.00%
2025-04-11 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2025-04-10 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2025-04-09 0 0.550 0.415 - - - 0 0 - 0.550 0.415 - - - 0 - 0.00%
2025-04-08 0 0.550 0.550 0.780 0.550 0.650 12,000 6,980 0.5817 0.550 0.550 0.780 0.550 0.650 12,000 0.5817 -34.52%
2025-04-07 0 0.840 0.640 0.840 - - 0 0 - 0.840 0.640 0.840 - - 0 - 0.00%
2025-04-03 0 0.840 0.650 0.850 - - 0 0 - 0.840 0.650 0.850 - - 0 - -1.18%
2025-04-02 0 0.850 0.520 0.850 - - 0 0 - 0.850 0.520 0.850 - - 0 - 0.00%
2025-04-01 0 0.850 - 0.950 - - 0 0 - 0.850 - 0.950 - - 0 - 0.00%
2025-03-31 0 0.850 0.340 0.980 - - 0 0 - 0.850 0.340 0.980 - - 0 - 0.00%
2025-03-28 0 0.850 0.450 0.850 0.260 0.850 4,000 2,220 0.5550 0.850 0.450 0.850 0.260 0.850 4,000 0.5550 0.00%
2025-03-27 0 0.850 0.650 0.880 - - 0 0 - 0.850 0.650 0.880 - - 0 - 0.00%
2025-03-26 0 0.850 0.800 0.850 0.850 0.860 14,000 11,920 0.8514 0.850 0.800 0.850 0.850 0.860 14,000 0.8514 0.00%
2025-03-25 0 0.850 0.850 0.900 0.850 0.970 192,000 170,900 0.8901 0.850 0.850 0.900 0.850 0.970 192,000 0.8901 13.33%
2025-03-24 0 0.750 0.590 0.750 0.650 0.790 36,000 26,960 0.7489 0.750 0.590 0.750 0.650 0.790 36,000 0.7489 50.00%
2025-03-21 0 0.500 - 0.650 - - 0 0 - 0.500 - 0.650 - - 0 - 0.00%
2025-03-20 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-03-19 0 0.500 0.390 0.650 - - 0 0 - 0.500 0.390 0.650 - - 0 - 0.00%
2025-03-18 0 0.500 - 0.650 0.500 0.500 12,000 6,000 0.5000 0.500 - 0.650 0.500 0.500 12,000 0.5000 0.00%
2025-03-17 0 0.500 - 0.650 - - 0 0 - 0.500 - 0.650 - - 0 - 0.00%
2025-03-14 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2025-03-13 0 0.500 0.430 - - - 0 0 - 0.500 0.430 - - - 0 - 0.00%
2025-03-12 0 0.500 0.445 0.750 0.500 0.500 2,000 1,000 0.5000 0.500 0.445 0.750 0.500 0.500 2,000 0.5000 -9.09%
2025-03-11 0 0.550 0.430 0.750 - - 0 0 - 0.550 0.430 0.750 - - 0 - 0.00%
2025-03-10 0 0.550 0.550 0.750 - - 0 0 - 0.550 0.550 0.750 - - 0 - 0.00%
2025-03-07 0 0.550 0.550 0.680 0.495 0.495 6,000 2,970 0.4950 0.550 0.550 0.680 0.495 0.495 6,000 0.4950 0.00%
2025-03-06 0 0.550 0.550 0.650 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.650 0.550 0.550 2,000 0.5500 -8.33%
2025-03-05 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2025-03-04 0 0.600 - 0.750 - - 0 0 - 0.600 - 0.750 - - 0 - 0.00%
2025-03-03 0 0.600 0.510 0.600 0.590 0.600 66,000 39,540 0.5991 0.600 0.510 0.600 0.590 0.600 66,000 0.5991 -3.23%
2025-02-28 0 0.620 - 0.820 - - 10,000 6,200 0.6200 0.620 - 0.820 - - 10,000 0.6200 0.00%
2025-02-27 0 0.620 - 0.740 - - 0 0 - 0.620 - 0.740 - - 0 - 0.00%
2025-02-26 0 0.620 0.620 0.750 - - 0 0 - 0.620 0.620 0.750 - - 0 - 0.00%
2025-02-25 0 0.620 - 0.750 - - 0 0 - 0.620 - 0.750 - - 0 - 0.00%
2025-02-24 0 0.620 0.480 0.750 - - 0 0 - 0.620 0.480 0.750 - - 0 - 0.00%
2025-02-21 0 0.620 0.520 0.690 - - 0 0 - 0.620 0.520 0.690 - - 0 - 0.00%
2025-02-20 0 0.620 - 0.720 - - 0 0 - 0.620 - 0.720 - - 0 - 0.00%
2025-02-19 0 0.620 0.520 0.710 - - 0 0 - 0.620 0.520 0.710 - - 0 - 0.00%
2025-02-18 0 0.620 - 0.720 - - 0 0 - 0.620 - 0.720 - - 0 - 0.00%
2025-02-17 0 0.620 0.495 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.495 0.620 0.620 0.620 8,000 0.6200 0.00%
2025-02-14 0 0.620 0.600 - - - 0 0 - 0.620 0.600 - - - 0 - 0.00%
2025-02-13 0 0.620 0.600 0.880 - - 0 0 - 0.620 0.600 0.880 - - 0 - 0.00%
2025-02-12 0 0.620 0.600 - - - 0 0 - 0.620 0.600 - - - 0 - 0.00%
2025-02-11 0 0.620 0.600 - 0.620 0.620 10,000 6,200 0.6200 0.620 0.600 - 0.620 0.620 10,000 0.6200 0.00%
2025-02-10 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2025-02-07 0 0.620 - 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 - 0.620 0.620 0.620 8,000 0.6200 0.00%
2025-02-06 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-02-05 0 0.620 0.500 - - - 0 0 - 0.620 0.500 - - - 0 - 0.00%
2025-02-04 0 0.620 0.620 0.750 - - 0 0 - 0.620 0.620 0.750 - - 0 - 0.00%
2025-02-03 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-28 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-27 0 0.620 0.450 - - - 0 0 - 0.620 0.450 - - - 0 - 0.00%
2025-01-24 0 0.620 - 0.880 - - 0 0 - 0.620 - 0.880 - - 0 - 0.00%
2025-01-23 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-22 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-21 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-20 0 0.620 - - - - 2,000 1,240 0.6200 0.620 - - - - 2,000 0.6200 0.00%
2025-01-17 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-16 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2025-01-15 0 0.620 0.620 0.840 0.620 0.630 18,000 11,220 0.6233 0.620 0.620 0.840 0.620 0.630 18,000 0.6233 0.00%
2025-01-14 0 0.620 0.620 0.720 0.620 0.680 52,000 34,640 0.6662 0.620 0.620 0.720 0.620 0.680 52,000 0.6662 -16.22%
2025-01-13 0 0.740 0.680 - - - 0 0 - 0.740 0.680 - - - 0 - 0.00%
2025-01-10 0 0.740 0.740 0.890 0.740 0.740 4,000 2,960 0.7400 0.740 0.740 0.890 0.740 0.740 4,000 0.7400 -1.33%
2025-01-09 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - -1.32%
2025-01-08 0 0.760 0.680 0.950 - - 0 0 - 0.760 0.680 0.950 - - 0 - 0.00%
2025-01-07 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2025-01-06 0 0.760 0.680 - - - 0 0 - 0.760 0.680 - - - 0 - 0.00%
2025-01-03 0 0.760 - 0.950 - - 0 0 - 0.760 - 0.950 - - 0 - 0.00%
2025-01-02 0 0.760 0.680 0.950 0.680 0.760 30,000 20,880 0.6960 0.760 0.680 0.950 0.680 0.760 30,000 0.6960 0.00%
2024-12-31 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-12-30 0 0.760 0.680 0.950 0.760 0.760 20,000 15,200 0.7600 0.760 0.680 0.950 0.760 0.760 20,000 0.7600 -1.30%
2024-12-27 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - -1.28%
2024-12-24 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2024-12-23 0 0.780 - 0.890 - - 0 0 - 0.780 - 0.890 - - 0 - 0.00%
2024-12-20 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-12-19 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - -1.27%
2024-12-18 0 0.790 0.700 0.920 - - 0 0 - 0.790 0.700 0.920 - - 0 - 0.00%
2024-12-17 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-16 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-13 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-12 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-11 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-10 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2024-12-09 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2024-12-06 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-12-05 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-12-04 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-12-03 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-12-02 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 - 0.800 0.800 0.800 10,000 0.8000 0.00%
2024-11-29 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 0.00%
2024-11-28 0 0.800 - 0.890 - - 0 0 - 0.800 - 0.890 - - 0 - 0.00%
2024-11-27 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-11-26 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-11-25 0 0.800 0.670 0.890 0.800 0.800 2,000 1,600 0.8000 0.800 0.670 0.890 0.800 0.800 2,000 0.8000 0.00%
2024-11-22 0 0.800 - 0.910 - - 0 0 - 0.800 - 0.910 - - 0 - 0.00%
2024-11-21 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 0.00%
2024-11-20 0 0.800 0.650 0.800 - - 2,000 1,600 0.8000 0.800 0.650 0.800 - - 2,000 0.8000 0.00%
2024-11-19 0 0.800 - 0.910 - - 0 0 - 0.800 - 0.910 - - 0 - 0.00%
2024-11-18 0 0.800 0.800 0.910 - - 0 0 - 0.800 0.800 0.910 - - 0 - 0.00%
2024-11-15 0 0.800 - 0.920 - - 0 0 - 0.800 - 0.920 - - 0 - 0.00%
2024-11-14 0 0.800 - 0.850 - - 0 0 - 0.800 - 0.850 - - 0 - 0.00%
2024-11-13 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2024-11-12 0 0.800 0.750 0.910 0.800 0.880 12,000 9,940 0.8283 0.800 0.750 0.910 0.800 0.880 12,000 0.8283 -12.09%
2024-11-11 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2024-11-08 0 0.910 0.810 0.910 0.920 0.940 10,000 9,360 0.9360 0.910 0.810 0.910 0.920 0.940 10,000 0.9360 13.75%
2024-11-07 0 0.800 - 0.910 - - 0 0 - 0.800 - 0.910 - - 0 - 0.00%
2024-11-06 0 0.800 0.700 0.940 - - 0 0 - 0.800 0.700 0.940 - - 0 - 0.00%
2024-11-05 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2024-11-04 0 0.800 - 0.870 - - 0 0 - 0.800 - 0.870 - - 0 - 0.00%
2024-11-01 0 0.800 0.680 0.880 0.800 0.800 2,000 1,600 0.8000 0.800 0.680 0.880 0.800 0.800 2,000 0.8000 -1.23%
2024-10-31 0 0.810 0.810 0.870 0.700 1.380 214,000 222,860 1.0414 0.810 0.810 0.870 0.700 1.380 214,000 1.0414 19.12%
2024-10-30 0 0.680 0.680 0.700 0.670 0.690 24,000 16,340 0.6808 0.680 0.680 0.700 0.670 0.690 24,000 0.6808 0.00%
2024-10-29 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2024-10-28 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2024-10-25 0 0.680 0.241 0.700 - - 0 0 - 0.680 0.241 0.700 - - 0 - 0.00%
2024-10-24 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2024-10-23 0 0.680 - 0.700 - - 0 0 - 0.680 - 0.700 - - 0 - 0.00%
2024-10-22 0 0.680 0.300 0.700 - - 0 0 - 0.680 0.300 0.700 - - 0 - 0.00%
2024-10-21 0 0.680 0.234 0.700 - - 0 0 - 0.680 0.234 0.700 - - 0 - 0.00%
2024-10-18 0 0.680 0.275 0.780 - - 0 0 - 0.680 0.275 0.780 - - 0 - 0.00%
2024-10-17 0 0.680 0.455 0.680 - - 0 0 - 0.680 0.455 0.680 - - 0 - 0.00%
2024-10-16 0 0.680 0.620 0.800 - - 0 0 - 0.680 0.620 0.800 - - 0 - 0.00%
2024-10-15 0 0.680 - 0.800 - - 0 0 - 0.680 - 0.800 - - 0 - 0.00%
2024-10-14 0 0.680 0.680 0.750 0.680 0.680 12,000 8,160 0.6800 0.680 0.680 0.750 0.680 0.680 12,000 0.6800 -10.53%
2024-10-10 0 0.760 0.680 0.760 0.770 0.770 4,000 3,080 0.7700 0.760 0.680 0.760 0.770 0.770 4,000 0.7700 -1.30%
2024-10-09 0 0.770 - 0.910 - - 0 0 - 0.770 - 0.910 - - 0 - 0.00%
2024-10-08 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2024-10-07 0 0.770 - 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 - 0.770 0.770 0.770 2,000 0.7700 -1.28%
2024-10-04 0 0.780 0.430 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.430 0.780 0.780 0.780 2,000 0.7800 0.00%
2024-10-03 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-10-02 0 0.780 0.590 0.780 0.670 0.780 78,000 52,480 0.6728 0.780 0.590 0.780 0.670 0.780 78,000 0.6728 16.42%
2024-09-30 0 0.670 - 0.780 - - 0 0 - 0.670 - 0.780 - - 0 - 0.00%
2024-09-27 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - -1.47%
2024-09-26 0 0.680 - 0.840 - - 0 0 - 0.680 - 0.840 - - 0 - 0.00%
2024-09-25 0 0.680 0.295 0.840 0.680 0.680 4,000 2,720 0.6800 0.680 0.295 0.840 0.680 0.680 4,000 0.6800 -1.45%
2024-09-24 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -2.82%
2024-09-23 0 0.710 - 0.840 - - 0 0 - 0.710 - 0.840 - - 0 - 0.00%
2024-09-20 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -1.39%
2024-09-19 0 0.720 0.500 0.830 0.620 0.720 6,000 3,920 0.6533 0.720 0.500 0.830 0.620 0.720 6,000 0.6533 16.13%
2024-09-17 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -3.12%
2024-09-16 0 0.640 - 0.680 - - 0 0 - 0.640 - 0.680 - - 0 - 0.00%
2024-09-13 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2024-09-12 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-09-11 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-09-10 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2024-09-09 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-09-05 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-09-04 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-09-03 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-09-02 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2024-08-30 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-29 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-28 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-27 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-26 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2024-08-23 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-22 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2024-08-21 0 0.650 0.580 0.910 - - 0 0 - 0.650 0.580 0.910 - - 0 - 0.00%
2024-08-20 0 0.650 0.570 0.850 0.650 0.650 2,000 1,300 0.6500 0.650 0.570 0.850 0.650 0.650 2,000 0.6500 10.17%
2024-08-19 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-16 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-15 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-14 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-13 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-12 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-09 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-08 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-07 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-06 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-05 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-02 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-08-01 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-07-31 0 0.590 - 0.790 - - 0 0 - 0.590 - 0.790 - - 0 - 0.00%
2024-07-30 0 0.590 - 0.790 - - 0 0 - 0.590 - 0.790 - - 0 - 0.00%
2024-07-29 0 0.590 - 0.790 - - 0 0 - 0.590 - 0.790 - - 0 - 0.00%
2024-07-26 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-07-25 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-07-24 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-07-23 0 0.590 - 0.650 - - 0 0 - 0.590 - 0.650 - - 0 - 0.00%
2024-07-22 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2024-07-19 0 0.590 0.550 0.760 - - 0 0 - 0.590 0.550 0.760 - - 0 - 0.00%
2024-07-18 0 0.590 0.510 0.790 - - 0 0 - 0.590 0.510 0.790 - - 0 - 0.00%
2024-07-17 0 0.590 0.550 0.750 0.590 0.590 56,000 33,040 0.5900 0.590 0.550 0.750 0.590 0.590 56,000 0.5900 0.00%
2024-07-16 0 0.590 0.550 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.550 0.590 0.590 0.590 20,000 0.5900 -6.35%
2024-07-15 0 0.630 0.580 0.770 - - 0 0 - 0.630 0.580 0.770 - - 0 - 0.00%
2024-07-12 0 0.630 0.580 - - - 0 0 - 0.630 0.580 - - - 0 - 0.00%
2024-07-11 0 0.630 0.580 0.770 - - 0 0 - 0.630 0.580 0.770 - - 0 - 0.00%
2024-07-10 0 0.630 0.580 0.770 - - 0 0 - 0.630 0.580 0.770 - - 0 - 0.00%
2024-07-09 0 0.630 0.580 0.770 - - 0 0 - 0.630 0.580 0.770 - - 0 - 0.00%
2024-07-08 0 0.630 - 0.770 - - 0 0 - 0.630 - 0.770 - - 0 - 0.00%
2024-07-05 0 0.630 0.600 0.770 - - 0 0 - 0.630 0.600 0.770 - - 0 - 0.00%
2024-07-04 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2024-07-03 0 0.630 0.580 0.770 - - 0 0 - 0.630 0.580 0.770 - - 0 - 0.00%
2024-07-02 0 0.630 0.580 - - - 0 0 - 0.630 0.580 - - - 0 - 0.00%
2024-06-28 0 0.630 0.600 0.720 - - 0 0 - 0.630 0.600 0.720 - - 0 - 0.00%
2024-06-27 0 0.630 0.620 0.720 0.630 0.630 20,000 12,600 0.6300 0.630 0.620 0.720 0.630 0.630 20,000 0.6300 -10.00%
2024-06-26 0 0.700 0.620 0.720 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2024-06-25 0 0.700 0.550 0.720 - - 0 0 - 0.700 0.550 0.720 - - 0 - 0.00%
2024-06-24 0 0.700 0.550 0.840 - - 0 0 - 0.700 0.550 0.840 - - 0 - 0.00%
2024-06-21 0 0.700 0.241 0.700 - - 0 0 - 0.700 0.241 0.700 - - 0 - 0.00%
2024-06-20 0 0.700 0.255 0.840 - - 0 0 - 0.700 0.255 0.840 - - 0 - 0.00%
2024-06-19 0 0.700 0.335 0.840 - - 0 0 - 0.700 0.335 0.840 - - 0 - 0.00%
2024-06-18 0 0.700 0.280 0.820 - - 0 0 - 0.700 0.280 0.820 - - 0 - 0.00%
2024-06-17 0 0.700 0.275 0.700 - - 0 0 - 0.700 0.275 0.700 - - 0 - 0.00%
2024-06-14 0 0.700 0.455 0.700 - - 0 0 - 0.700 0.455 0.700 - - 0 - 0.00%
2024-06-13 0 0.700 0.580 0.830 - - 0 0 - 0.700 0.580 0.830 - - 0 - 0.00%
2024-06-12 0 0.700 0.295 0.840 - - 0 0 - 0.700 0.295 0.840 - - 0 - 0.00%
2024-06-11 0 0.700 0.580 1.000 - - 0 0 - 0.700 0.580 1.000 - - 0 - 0.00%
2024-06-07 0 0.700 0.510 0.840 - - 0 0 - 0.700 0.510 0.840 - - 0 - 0.00%
2024-06-06 0 0.700 0.460 0.840 - - 0 0 - 0.700 0.460 0.840 - - 0 - 0.00%
2024-06-05 0 0.700 - 1.040 0.700 0.700 6,000 4,200 0.7000 0.700 - 1.040 0.700 0.700 6,000 0.7000 -2.78%
2024-06-04 0 0.720 0.670 0.720 0.720 0.780 40,000 29,780 0.7445 0.720 0.670 0.720 0.720 0.780 40,000 0.7445 -15.29%
2024-06-03 0 0.850 0.750 1.050 - - 0 0 - 0.850 0.750 1.050 - - 0 - 0.00%
2024-05-31 0 0.850 0.750 0.980 - - 0 0 - 0.850 0.750 0.980 - - 0 - 0.00%
2024-05-30 0 0.850 0.750 0.980 - - 0 0 - 0.850 0.750 0.980 - - 0 - 0.00%
2024-05-29 0 0.850 0.750 0.980 - - 0 0 - 0.850 0.750 0.980 - - 0 - 0.00%
2024-05-28 0 0.850 0.750 0.980 - - 0 0 - 0.850 0.750 0.980 - - 0 - 0.00%
2024-05-27 0 0.850 0.780 0.980 - - 0 0 - 0.850 0.780 0.980 - - 0 - 0.00%
2024-05-24 0 0.850 0.750 0.990 - - 0 0 - 0.850 0.750 0.990 - - 0 - 0.00%
2024-05-23 0 0.850 0.750 1.050 - - 0 0 - 0.850 0.750 1.050 - - 0 - 0.00%
2024-05-22 0 0.850 0.750 1.050 - - 0 0 - 0.850 0.750 1.050 - - 0 - 0.00%
2024-05-21 0 0.850 0.760 1.050 - - 0 0 - 0.850 0.760 1.050 - - 0 - 0.00%
2024-05-20 0 0.850 0.770 1.050 - - 0 0 - 0.850 0.770 1.050 - - 0 - 0.00%
2024-05-17 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2024-05-16 0 0.850 0.700 0.890 0.850 0.850 20,000 17,000 0.8500 0.850 0.700 0.890 0.850 0.850 20,000 0.8500 -5.56%
2024-05-14 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-13 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-10 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2024-05-09 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-08 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-07 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-06 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-05-03 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -2.17%
2024-05-02 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2024-04-30 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - -2.13%
2024-04-29 0 0.940 - 0.980 - - 0 0 - 0.940 - 0.980 - - 0 - 0.00%
2024-04-26 0 0.940 - 0.970 - - 0 0 - 0.940 - 0.970 - - 0 - 0.00%
2024-04-25 0 0.940 0.590 0.980 - - 0 0 - 0.940 0.590 0.980 - - 0 - 0.00%
2024-04-24 0 0.940 0.730 0.940 0.800 0.960 28,000 23,640 0.8443 0.940 0.730 0.940 0.800 0.960 28,000 0.8443 14.63%
2024-04-23 0 0.820 0.600 1.160 - - 0 0 - 0.820 0.600 1.160 - - 0 - 0.00%
2024-04-22 0 0.820 - - 0.800 0.820 10,000 8,080 0.8080 0.820 - - 0.800 0.820 10,000 0.8080 17.14%
2024-04-19 0 0.700 - 0.820 - - 0 0 - 0.700 - 0.820 - - 0 - 0.00%
2024-04-18 0 0.700 0.620 0.820 - - 0 0 - 0.700 0.620 0.820 - - 0 - 0.00%
2024-04-17 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-04-16 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-04-15 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2024-04-12 0 0.700 0.610 0.700 0.690 0.700 40,000 27,980 0.6995 0.700 0.610 0.700 0.690 0.700 40,000 0.6995 16.67%
2024-04-11 0 0.600 0.550 0.720 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.720 0.600 0.600 2,000 0.6000 -16.67%
2024-04-10 0 0.720 0.600 0.720 0.780 0.780 2,000 1,560 0.7800 0.720 0.600 0.720 0.780 0.780 2,000 0.7800 5.88%
2024-04-09 0 0.680 0.580 0.680 0.620 0.680 38,000 24,880 0.6547 0.680 0.580 0.680 0.620 0.680 38,000 0.6547 4.62%
2024-04-08 0 0.650 0.590 0.750 - - 0 0 - 0.650 0.590 0.750 - - 0 - 0.00%
2024-04-05 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2024-04-03 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2024-04-02 0 0.650 0.550 0.750 - - 0 0 - 0.650 0.550 0.750 - - 0 - 0.00%
2024-03-28 0 0.650 0.580 0.780 0.590 0.650 108,000 64,840 0.6004 0.650 0.580 0.780 0.590 0.650 108,000 0.6004 16.07%
2024-03-27 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2024-03-26 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2024-03-25 0 0.560 0.520 0.650 - - 0 0 - 0.560 0.520 0.650 - - 0 - 0.00%
2024-03-22 0 0.560 0.530 0.650 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2024-03-21 0 0.560 0.530 0.650 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2024-03-20 0 0.560 0.560 0.650 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.650 0.560 0.560 30,000 0.5600 -3.45%
2024-03-19 0 0.580 - 0.650 - - 0 0 - 0.580 - 0.650 - - 0 - 0.00%
2024-03-18 0 0.580 0.580 0.650 0.580 0.580 12,000 6,960 0.5800 0.580 0.580 0.650 0.580 0.580 12,000 0.5800 -1.69%
2024-03-15 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-14 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-13 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-12 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-11 0 0.590 0.580 0.640 - - 0 0 - 0.590 0.580 0.640 - - 0 - 0.00%
2024-03-08 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-03-07 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2024-03-06 0 0.590 0.580 - - - 0 0 - 0.590 0.580 - - - 0 - 0.00%
2024-03-05 0 0.590 0.580 0.640 - - 0 0 - 0.590 0.580 0.640 - - 0 - 0.00%
2024-03-04 0 0.590 0.570 0.650 - - 0 0 - 0.590 0.570 0.650 - - 0 - 0.00%
2024-03-01 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-02-29 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2024-02-28 0 0.590 0.540 0.650 - - 0 0 - 0.590 0.540 0.650 - - 0 - 0.00%
2024-02-27 0 0.590 0.590 0.610 0.560 0.670 418,000 248,700 0.5950 0.590 0.590 0.610 0.560 0.670 418,000 0.5950 -11.94%
2024-02-26 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - 0.00%
2024-02-23 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - 0.00%
2024-02-22 0 0.670 0.580 0.750 0.670 0.670 2,000 1,340 0.6700 0.670 0.580 0.750 0.670 0.670 2,000 0.6700 8.06%
2024-02-21 0 0.620 0.580 0.690 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.690 0.620 0.620 2,000 0.6200 8.77%
2024-02-20 0 0.570 0.530 0.610 0.530 0.880 36,000 22,480 0.6244 0.570 0.530 0.610 0.530 0.880 36,000 0.6244 -14.93%
2024-02-19 0 0.670 0.600 0.710 - - 0 0 - 0.670 0.600 0.710 - - 0 - 0.00%
2024-02-16 0 0.670 0.590 0.670 0.690 0.740 4,000 2,860 0.7150 0.670 0.590 0.670 0.690 0.740 4,000 0.7150 0.00%
2024-02-15 0 0.670 0.570 0.670 0.520 0.850 34,000 23,340 0.6865 0.670 0.570 0.670 0.520 0.850 34,000 0.6865 31.37%
2024-02-14 0 0.510 0.510 0.780 0.480 0.610 42,000 22,420 0.5338 0.510 0.510 0.780 0.480 0.610 42,000 0.5338 -16.39%
2024-02-09 0 0.610 0.610 0.820 - - 0 0 - 0.610 0.610 0.820 - - 0 - 0.00%
2024-02-08 0 0.610 0.610 0.850 0.610 0.610 8,000 4,880 0.6100 0.610 0.610 0.850 0.610 0.610 8,000 0.6100 -12.86%
2024-02-07 0 0.700 0.610 0.850 - - 0 0 - 0.700 0.610 0.850 - - 0 - 0.00%
2024-02-06 0 0.700 0.610 0.850 - - 0 0 - 0.700 0.610 0.850 - - 0 - 0.00%
2024-02-05 0 0.700 0.610 0.850 - - 0 0 - 0.700 0.610 0.850 - - 0 - 0.00%
2024-02-02 0 0.700 0.590 0.910 - - 0 0 - 0.700 0.590 0.910 - - 0 - 0.00%
2024-02-01 0 0.700 - 0.890 - - 0 0 - 0.700 - 0.890 - - 0 - 0.00%
2024-01-31 0 0.700 0.500 0.700 - - 0 0 - 0.700 0.500 0.700 - - 0 - 0.00%
2024-01-30 0 0.700 0.700 0.780 0.700 0.730 34,000 24,120 0.7094 0.700 0.700 0.780 0.700 0.730 34,000 0.7094 -18.60%
2024-01-29 0 0.860 - 0.870 - - 0 0 - 0.860 - 0.870 - - 0 - 0.00%
2024-01-26 0 0.860 - 0.870 - - 0 0 - 0.860 - 0.870 - - 0 - 0.00%
2024-01-25 0 0.860 - 0.870 - - 0 0 - 0.860 - 0.870 - - 0 - 0.00%
2024-01-24 0 0.860 - 0.870 - - 0 0 - 0.860 - 0.870 - - 0 - 0.00%
2024-01-23 0 0.860 0.270 0.870 - - 0 0 - 0.860 0.270 0.870 - - 0 - 0.00%
2024-01-22 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -1.15%
2024-01-19 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2024-01-18 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - -1.14%
2024-01-17 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2024-01-16 0 0.880 - 0.950 - - 0 0 - 0.880 - 0.950 - - 0 - 0.00%
2024-01-15 0 0.880 0.750 0.950 - - 0 0 - 0.880 0.750 0.950 - - 0 - 0.00%
2024-01-12 0 0.880 0.750 0.950 - - 0 0 - 0.880 0.750 0.950 - - 0 - 0.00%
2024-01-11 0 0.880 0.750 1.040 - - 0 0 - 0.880 0.750 1.040 - - 0 - 0.00%
2024-01-10 0 0.880 0.750 1.050 - - 0 0 - 0.880 0.750 1.050 - - 0 - 0.00%
2024-01-09 0 0.880 0.750 1.050 - - 0 0 - 0.880 0.750 1.050 - - 0 - 0.00%
2024-01-08 0 0.880 0.750 1.050 - - 0 0 - 0.880 0.750 1.050 - - 0 - 0.00%
2024-01-05 0 0.880 - 1.050 - - 0 0 - 0.880 - 1.050 - - 0 - 0.00%
2024-01-04 0 0.880 0.880 1.000 0.880 0.950 12,000 11,260 0.9383 0.880 0.880 1.000 0.880 0.950 12,000 0.9383 10.00%
2024-01-03 0 0.800 0.620 0.950 - - 0 0 - 0.800 0.620 0.950 - - 0 - 0.00%
2024-01-02 0 0.800 0.620 0.950 - - 0 0 - 0.800 0.620 0.950 - - 0 - 0.00%
2023-12-29 0 0.800 0.680 1.020 - - 0 0 - 0.800 0.680 1.020 - - 0 - 0.00%
2023-12-28 0 0.800 0.620 1.020 - - 0 0 - 0.800 0.620 1.020 - - 0 - 0.00%
2023-12-27 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2023-12-22 0 0.800 0.620 1.000 - - 0 0 - 0.800 0.620 1.000 - - 0 - 0.00%
2023-12-21 0 0.800 0.620 1.020 0.800 0.800 8,000 6,400 0.8000 0.800 0.620 1.020 0.800 0.800 8,000 0.8000 -3.61%
2023-12-20 0 0.830 0.640 1.020 - - 0 0 - 0.830 0.640 1.020 - - 0 - 0.00%
2023-12-19 0 0.830 0.640 1.020 - - 0 0 - 0.830 0.640 1.020 - - 0 - 0.00%
2023-12-18 0 0.830 0.640 1.020 - - 0 0 - 0.830 0.640 1.020 - - 0 - 0.00%
2023-12-15 0 0.830 0.660 1.020 - - 0 0 - 0.830 0.660 1.020 - - 0 - 0.00%
2023-12-14 0 0.830 0.660 1.020 0.830 0.830 4,000 3,320 0.8300 0.830 0.660 1.020 0.830 0.830 4,000 0.8300 -3.49%
2023-12-13 0 0.860 0.660 1.020 - - 0 0 - 0.860 0.660 1.020 - - 0 - 0.00%
2023-12-12 0 0.860 0.680 1.010 0.860 0.860 30,000 25,800 0.8600 0.860 0.680 1.010 0.860 0.860 30,000 0.8600 1.18%
2023-12-11 0 0.850 0.750 0.990 0.850 0.850 10,000 8,500 0.8500 0.850 0.750 0.990 0.850 0.850 10,000 0.8500 1.19%
2023-12-08 0 0.840 0.700 - - - 0 0 - 0.840 0.700 - - - 0 - 0.00%
2023-12-07 0 0.840 0.620 1.050 - - 0 0 - 0.840 0.620 1.050 - - 0 - 0.00%
2023-12-06 0 0.840 0.620 1.050 - - 0 0 - 0.840 0.620 1.050 - - 0 - 0.00%
2023-12-05 0 0.840 0.790 1.180 0.840 0.840 8,000 6,720 0.8400 0.840 0.790 1.180 0.840 0.840 8,000 0.8400 -16.00%
2023-12-04 0 1.000 0.790 1.180 - - 0 0 - 1.000 0.790 1.180 - - 0 - 0.00%
2023-12-01 0 1.000 0.920 1.200 - - 0 0 - 1.000 0.920 1.200 - - 0 - 0.00%
2023-11-30 0 1.000 0.790 1.180 - - 0 0 - 1.000 0.790 1.180 - - 0 - 0.00%
2023-11-29 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-28 0 1.000 0.810 1.180 - - 0 0 - 1.000 0.810 1.180 - - 0 - 0.00%
2023-11-27 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2023-11-24 0 1.000 0.790 1.000 - - 0 0 - 1.000 0.790 1.000 - - 0 - 0.00%
2023-11-23 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2023-11-22 0 1.000 - 1.190 - - 0 0 - 1.000 - 1.190 - - 0 - 0.00%
2023-11-21 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-20 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2023-11-17 0 1.000 - 1.190 - - 0 0 - 1.000 - 1.190 - - 0 - 0.00%
2023-11-16 0 1.000 0.790 1.000 - - 0 0 - 1.000 0.790 1.000 - - 0 - 0.00%
2023-11-15 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-14 0 1.000 - 1.190 - - 0 0 - 1.000 - 1.190 - - 0 - 0.00%
2023-11-13 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-10 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-09 0 1.000 0.790 1.200 - - 0 0 - 1.000 0.790 1.200 - - 0 - 0.00%
2023-11-08 0 1.000 0.790 1.150 - - 0 0 - 1.000 0.790 1.150 - - 0 - 0.00%
2023-11-07 0 1.000 0.830 1.200 - - 0 0 - 1.000 0.830 1.200 - - 0 - 0.00%
2023-11-06 0 1.000 1.000 1.150 0.990 1.240 14,000 15,800 1.1286 1.000 1.000 1.150 0.990 1.240 14,000 1.1286 -12.28%
2023-11-03 0 1.140 0.900 1.150 1.140 1.150 12,000 13,780 1.1483 1.140 0.900 1.150 1.140 1.150 12,000 1.1483 8.57%
2023-11-02 0 1.050 0.850 1.050 0.870 1.050 72,000 65,480 0.9094 1.050 0.850 1.050 0.870 1.050 72,000 0.9094 20.69%
2023-11-01 0 0.870 0.750 0.870 - - 0 0 - 0.870 0.750 0.870 - - 0 - 0.00%
2023-10-31 0 0.870 0.750 0.870 0.850 0.880 44,000 38,120 0.8664 0.870 0.750 0.870 0.850 0.880 44,000 0.8664 2.35%
2023-10-30 0 0.850 0.750 0.850 0.800 0.850 50,000 42,400 0.8480 0.850 0.750 0.850 0.800 0.850 50,000 0.8480 21.43%
2023-10-27 0 0.700 0.620 0.850 - - 0 0 - 0.700 0.620 0.850 - - 0 - 0.00%
2023-10-26 0 0.700 0.590 0.850 - - 0 0 - 0.700 0.590 0.850 - - 0 - 0.00%
2023-10-25 0 0.700 0.590 0.700 - - 0 0 - 0.700 0.590 0.700 - - 0 - 0.00%
2023-10-24 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2023-10-20 0 0.700 0.590 0.730 - - 0 0 - 0.700 0.590 0.730 - - 0 - 0.00%
2023-10-19 0 0.700 0.590 0.730 - - 0 0 - 0.700 0.590 0.730 - - 0 - 0.00%
2023-10-18 0 0.700 0.700 0.730 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.730 0.700 0.700 2,000 0.7000 -14.63%
2023-10-17 0 0.820 0.690 0.820 - - 0 0 - 0.820 0.690 0.820 - - 0 - 0.00%
2023-10-16 0 0.820 0.690 0.820 - - 0 0 - 0.820 0.690 0.820 - - 0 - 0.00%
2023-10-13 0 0.820 0.690 0.820 - - 0 0 - 0.820 0.690 0.820 - - 0 - 0.00%
2023-10-12 0 0.820 - 0.850 - - 0 0 - 0.820 - 0.850 - - 0 - 0.00%
2023-10-11 0 0.820 0.690 0.850 - - 0 0 - 0.820 0.690 0.850 - - 0 - 0.00%
2023-10-10 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -1.20%
2023-10-09 0 0.830 - 0.880 - - 0 0 - 0.830 - 0.880 - - 0 - 0.00%
2023-10-06 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2023-10-05 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2023-10-04 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2023-10-03 0 0.830 0.700 0.880 - - 0 0 - 0.830 0.700 0.880 - - 0 - 0.00%
2023-09-29 0 0.830 0.730 0.830 0.820 0.830 14,000 11,600 0.8286 0.830 0.730 0.830 0.820 0.830 14,000 0.8286 9.21%
2023-09-28 0 0.760 0.690 0.880 0.760 0.880 10,000 8,560 0.8560 0.760 0.690 0.880 0.760 0.880 10,000 0.8560 4.11%
2023-09-27 0 0.730 0.630 0.820 - - 0 0 - 0.730 0.630 0.820 - - 0 - 0.00%
2023-09-26 0 0.730 0.650 0.870 - - 0 0 - 0.730 0.650 0.870 - - 0 - 0.00%
2023-09-25 0 0.730 0.590 0.870 - - 0 0 - 0.730 0.590 0.870 - - 0 - 0.00%
2023-09-22 0 0.730 0.590 0.870 - - 0 0 - 0.730 0.590 0.870 - - 0 - 0.00%
2023-09-21 0 0.730 0.650 0.880 - - 0 0 - 0.730 0.650 0.880 - - 0 - 0.00%
2023-09-20 0 0.730 0.630 0.880 - - 0 0 - 0.730 0.630 0.880 - - 0 - 0.00%
2023-09-19 0 0.730 0.580 0.740 0.730 0.730 50,000 36,500 0.7300 0.730 0.580 0.740 0.730 0.730 50,000 0.7300 17.74%
2023-09-18 0 0.620 0.540 0.730 - - 0 0 - 0.620 0.540 0.730 - - 0 - 0.00%
2023-09-15 0 0.620 0.610 0.730 - - 0 0 - 0.620 0.610 0.730 - - 0 - 0.00%
2023-09-14 0 0.620 0.620 0.730 - - 0 0 - 0.620 0.620 0.730 - - 0 - 0.00%
2023-09-13 0 0.620 0.550 0.750 - - 0 0 - 0.620 0.550 0.750 - - 0 - 0.00%
2023-09-12 0 0.620 0.620 0.750 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.750 0.620 0.620 2,000 0.6200 -10.14%
2023-09-11 0 0.690 0.580 0.730 - - 80 58 0.7250 0.690 0.580 0.730 - - 80 0.7250 0.00%
2023-09-07 0 0.690 0.560 0.700 - - 0 0 - 0.690 0.560 0.700 - - 0 - 0.00%
2023-09-06 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2023-09-05 0 0.690 0.620 0.750 - - 0 0 - 0.690 0.620 0.750 - - 0 - 0.00%
2023-09-04 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2023-08-31 0 0.690 0.610 0.720 - - 0 0 - 0.690 0.610 0.720 - - 0 - 0.00%
2023-08-30 0 0.690 0.620 0.750 - - 0 0 - 0.690 0.620 0.750 - - 0 - 0.00%
2023-08-29 0 0.690 0.690 0.750 0.690 0.690 18,000 12,420 0.6900 0.690 0.690 0.750 0.690 0.690 18,000 0.6900 0.00%
2023-08-28 0 0.690 0.580 0.700 - - 0 0 - 0.690 0.580 0.700 - - 0 - -2.82%
2023-08-25 0 0.710 0.620 0.730 - - 0 0 - 0.710 0.620 0.730 - - 0 - 0.00%
2023-08-24 0 0.710 0.620 0.720 0.720 0.720 200,000 144,000 0.7200 0.710 0.620 0.720 0.720 0.720 200,000 0.7200 -2.74%
2023-08-23 0 0.730 0.560 0.900 - - 0 0 - 0.730 0.560 0.900 - - 0 - 0.00%
2023-08-22 0 0.730 0.630 0.800 0.700 0.730 142,000 102,400 0.7211 0.730 0.630 0.800 0.700 0.730 142,000 0.7211 0.00%
2023-08-21 0 0.730 0.305 0.730 - - 0 0 - 0.730 0.305 0.730 - - 0 - 0.00%
2023-08-18 0 0.730 0.238 0.730 - - 0 0 - 0.730 0.238 0.730 - - 0 - -2.67%
2023-08-17 0 0.750 0.250 0.750 - - 0 0 - 0.750 0.250 0.750 - - 0 - -2.60%
2023-08-16 0 0.770 0.435 0.770 - - 0 0 - 0.770 0.435 0.770 - - 0 - -3.75%
2023-08-15 0 0.800 - 0.800 0.800 0.800 22,000 17,600 0.8000 0.800 - 0.800 0.800 0.800 22,000 0.8000 23.08%
2023-08-14 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2023-08-11 0 0.650 0.550 0.880 0.650 0.650 28,000 18,200 0.6500 0.650 0.550 0.880 0.650 0.650 28,000 0.6500 8.33%
2023-08-10 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2023-08-09 0 0.600 - 0.650 - - 0 0 - 0.600 - 0.650 - - 0 - 0.00%
2023-08-08 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2023-08-07 0 0.600 0.250 0.650 - - 0 0 - 0.600 0.250 0.650 - - 0 - 0.00%
2023-08-04 0 0.600 0.540 0.640 0.530 0.610 54,000 32,320 0.5985 0.600 0.540 0.640 0.530 0.610 54,000 0.5985 0.00%
2023-08-03 0 0.600 0.590 0.600 0.520 0.600 12,000 7,020 0.5850 0.600 0.590 0.600 0.520 0.600 12,000 0.5850 1.69%
2023-08-02 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 1.72%
2023-08-01 0 0.580 0.570 0.630 0.580 0.630 78,000 47,120 0.6041 0.580 0.570 0.630 0.580 0.630 78,000 0.6041 -10.77%
2023-07-31 0 0.650 0.610 0.670 0.590 0.890 826,000 522,780 0.6329 0.650 0.610 0.670 0.590 0.890 826,000 0.6329 -27.78%
2023-07-28 0 0.900 - 0.980 0.900 0.900 2,000 1,800 0.9000 0.900 - 0.980 0.900 0.900 2,000 0.9000 -2.17%
2023-07-27 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.920 0.900 0.920 0.920 0.920 10,000 0.9200 -7.07%
2023-07-26 0 0.990 0.920 1.080 - - 0 0 - 0.990 0.920 1.080 - - 0 - 0.00%
2023-07-25 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - -2.94%
2023-07-24 0 1.020 0.900 1.020 1.020 1.020 34,000 34,680 1.0200 1.020 0.900 1.020 1.020 1.020 34,000 1.0200 8.51%
2023-07-21 0 0.940 0.910 1.070 - - 0 0 - 0.940 0.910 1.070 - - 0 - 0.00%
2023-07-20 0 0.940 0.900 1.060 0.940 0.950 16,000 15,100 0.9438 0.940 0.900 1.060 0.940 0.950 16,000 0.9438 -1.05%
2023-07-19 0 0.950 0.910 1.070 - - 0 0 - 0.950 0.910 1.070 - - 0 - 0.00%
2023-07-18 0 0.950 0.900 1.060 0.910 0.960 42,000 39,940 0.9510 0.950 0.900 1.060 0.910 0.960 42,000 0.9510 -12.04%
2023-07-14 0 1.080 0.900 1.080 - - 0 0 - 1.080 0.900 1.080 - - 0 - 0.00%
2023-07-13 0 1.080 1.010 1.080 1.080 1.080 4,000 4,320 1.0800 1.080 1.010 1.080 1.080 1.080 4,000 1.0800 0.00%
2023-07-12 0 1.080 1.010 1.080 1.080 1.080 80,000 86,400 1.0800 1.080 1.010 1.080 1.080 1.080 80,000 1.0800 3.85%
2023-07-11 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2023-07-10 0 1.040 1.010 1.090 - - 0 0 - 1.040 1.010 1.090 - - 0 - 0.00%
2023-07-07 0 1.040 0.900 1.140 - - 0 0 - 1.040 0.900 1.140 - - 0 - 0.00%
2023-07-06 0 1.040 0.900 1.130 - - 0 0 - 1.040 0.900 1.130 - - 0 - 0.00%
2023-07-05 0 1.040 0.900 1.130 - - 0 0 - 1.040 0.900 1.130 - - 0 - 0.00%
2023-07-04 0 1.040 0.950 1.130 - - 0 0 - 1.040 0.950 1.130 - - 0 - 0.00%
2023-07-03 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - -0.95%
2023-06-30 0 1.050 0.910 1.130 - - 0 0 - 1.050 0.910 1.130 - - 0 - 0.00%
2023-06-29 0 1.050 0.900 1.130 - - 0 0 - 1.050 0.900 1.130 - - 0 - 0.00%
2023-06-28 0 1.050 0.900 1.130 - - 0 0 - 1.050 0.900 1.130 - - 0 - 0.00%
2023-06-27 0 1.050 1.000 1.130 - - 0 0 - 1.050 1.000 1.130 - - 0 - 0.00%
2023-06-26 0 1.050 0.900 1.150 - - 0 0 - 1.050 0.900 1.150 - - 0 - 0.00%
2023-06-23 0 1.050 0.900 1.100 1.030 1.050 62,000 64,060 1.0332 1.050 0.900 1.100 1.030 1.050 62,000 1.0332 5.00%
2023-06-21 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
2023-06-20 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
2023-06-19 0 1.000 1.000 1.040 1.000 1.000 48,000 48,000 1.0000 1.000 1.000 1.040 1.000 1.000 48,000 1.0000 0.00%
2023-06-16 0 1.000 0.850 1.050 - - 0 0 - 1.000 0.850 1.050 - - 0 - 0.00%
2023-06-15 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2023-06-14 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 - 0.00%
2023-06-13 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - -0.99%
2023-06-12 0 1.010 0.800 1.040 1.010 1.010 4,000 4,040 1.0100 1.010 0.800 1.040 1.010 1.010 4,000 1.0100 0.00%
2023-06-09 0 1.010 0.850 1.010 1.000 1.030 82,000 83,440 1.0176 1.010 0.850 1.010 1.000 1.030 82,000 1.0176 1.00%
2023-06-08 0 1.000 0.300 1.040 - - 0 0 - 1.000 0.300 1.040 - - 0 - 0.00%
2023-06-07 0 1.000 0.800 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.800 1.000 1.000 1.000 10,000 1.0000 0.00%
2023-06-06 0 1.000 1.000 1.050 1.000 1.050 22,000 23,000 1.0455 1.000 1.000 1.050 1.000 1.050 22,000 1.0455 -5.66%
2023-06-05 0 1.060 1.000 1.070 - - 0 0 - 1.060 1.000 1.070 - - 0 - 0.00%
2023-06-02 0 1.060 0.370 1.090 - - 0 0 - 1.060 0.370 1.090 - - 0 - 0.00%
2023-06-01 0 1.060 - 1.100 - - 0 0 - 1.060 - 1.100 - - 0 - 0.00%
2023-05-31 0 1.060 - 1.130 - - 0 0 - 1.060 - 1.130 - - 0 - 0.00%
2023-05-30 0 1.060 1.010 1.120 - - 0 0 - 1.060 1.010 1.120 - - 0 - 0.00%
2023-05-29 0 1.060 - 1.110 - - 0 0 - 1.060 - 1.110 - - 0 - 0.00%
2023-05-25 0 1.060 1.010 1.130 - - 0 0 - 1.060 1.010 1.130 - - 0 - 0.00%
2023-05-24 0 1.060 1.010 1.130 - - 0 0 - 1.060 1.010 1.130 - - 0 - 0.00%
2023-05-23 0 1.060 1.010 1.130 1.050 1.060 14,000 14,800 1.0571 1.060 1.010 1.130 1.050 1.060 14,000 1.0571 -1.85%
2023-05-22 0 1.080 1.050 1.180 - - 0 0 - 1.080 1.050 1.180 - - 0 - 0.00%
2023-05-19 0 1.080 1.050 1.280 - - 0 0 - 1.080 1.050 1.280 - - 0 - 0.00%
2023-05-18 0 1.080 1.060 1.250 - - 0 0 - 1.080 1.060 1.250 - - 0 - 0.00%
2023-05-17 0 1.080 1.060 1.180 - - 0 0 - 1.080 1.060 1.180 - - 0 - 0.00%
2023-05-16 0 1.080 1.080 1.200 - - 0 0 - 1.080 1.080 1.200 - - 0 - 1.89%
2023-05-15 0 1.060 1.060 1.270 - - 0 0 - 1.060 1.060 1.270 - - 0 - 0.00%
2023-05-12 0 1.060 1.050 1.120 - - 0 0 - 1.060 1.050 1.120 - - 0 - 0.00%
2023-05-11 0 1.060 1.050 1.120 - - 0 0 - 1.060 1.050 1.120 - - 0 - 0.00%
2023-05-10 0 1.060 1.050 1.140 - - 0 0 - 1.060 1.050 1.140 - - 0 - 0.00%
2023-05-09 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.95%
2023-05-08 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 0.00%
2023-05-05 0 1.050 1.050 1.130 1.040 1.040 80,000 83,200 1.0400 1.050 1.050 1.130 1.040 1.040 80,000 1.0400 -7.89%
2023-05-04 0 1.140 1.030 1.140 1.140 1.150 66,000 75,840 1.1491 1.140 1.030 1.140 1.140 1.150 66,000 1.1491 0.88%
2023-05-03 0 1.130 1.030 1.140 1.030 1.130 72,000 74,360 1.0328 1.130 1.030 1.140 1.030 1.130 72,000 1.0328 -1.74%
2023-05-02 0 1.150 1.030 1.150 1.150 1.150 10,000 11,500 1.1500 1.150 1.030 1.150 1.150 1.150 10,000 1.1500 1.77%
2023-04-28 0 1.130 1.000 1.150 1.030 1.130 44,000 47,520 1.0800 1.130 1.000 1.150 1.030 1.130 44,000 1.0800 -2.59%
2023-04-27 0 1.160 1.030 1.170 1.030 1.180 50,000 55,600 1.1120 1.160 1.030 1.170 1.030 1.180 50,000 1.1120 -1.69%
2023-04-26 0 1.180 1.040 1.180 - - 0 0 - 1.180 1.040 1.180 - - 0 - 0.00%
2023-04-25 0 1.180 1.030 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.030 1.180 1.180 1.180 10,000 1.1800 0.00%
2023-04-24 0 1.180 1.030 1.180 1.180 1.180 6,000 7,080 1.1800 1.180 1.030 1.180 1.180 1.180 6,000 1.1800 0.00%
2023-04-21 0 1.180 1.100 1.180 1.180 1.200 200,000 236,500 1.1825 1.180 1.100 1.180 1.180 1.200 200,000 1.1825 -0.84%
2023-04-20 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - 0.00%
2023-04-19 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - 0.00%
2023-04-18 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - -0.83%
2023-04-17 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2023-04-14 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - 0.00%
2023-04-13 0 1.200 1.030 1.200 - - 0 0 - 1.200 1.030 1.200 - - 0 - 0.00%
2023-04-12 0 1.200 1.030 1.200 1.200 1.200 150,000 180,000 1.2000 1.200 1.030 1.200 1.200 1.200 150,000 1.2000 -3.23%
2023-04-11 0 1.240 1.010 1.240 1.240 1.240 24,000 29,760 1.2400 1.240 1.010 1.240 1.240 1.240 24,000 1.2400 -0.80%
2023-04-06 0 1.250 1.080 1.300 1.250 1.250 76,000 95,220 1.2529 1.250 1.080 1.300 1.250 1.250 76,000 1.2529 13.64%
2023-04-04 0 1.100 1.030 1.180 1.100 1.100 78,000 85,800 1.1000 1.100 1.030 1.180 1.100 1.100 78,000 1.1000 -4.35%
2023-04-03 0 1.150 1.150 1.200 1.150 1.200 70,000 83,000 1.1857 1.150 1.150 1.200 1.150 1.200 70,000 1.1857 -5.74%
2023-03-31 0 1.220 1.060 1.220 1.250 1.250 2,000 2,500 1.2500 1.220 1.060 1.220 1.250 1.250 2,000 1.2500 7.96%
2023-03-30 0 1.130 1.040 1.260 - - 0 0 - 1.130 1.040 1.260 - - 0 - 0.00%
2023-03-29 0 1.130 1.130 1.260 1.130 1.130 94,000 106,220 1.1300 1.130 1.130 1.260 1.130 1.130 94,000 1.1300 0.00%
2023-03-28 0 1.130 1.030 1.260 - - 0 0 - 1.130 1.030 1.260 - - 0 - 0.00%
2023-03-27 0 1.130 1.030 1.260 - - 0 0 - 1.130 1.030 1.260 - - 0 - 0.00%
2023-03-24 0 1.130 1.040 1.260 - - 0 0 - 1.130 1.040 1.260 - - 0 - 0.00%
2023-03-23 0 1.130 1.030 1.260 - - 0 0 - 1.130 1.030 1.260 - - 0 - 0.00%
2023-03-22 0 1.130 1.040 1.280 - - 0 0 - 1.130 1.040 1.280 - - 0 - 0.00%
2023-03-21 0 1.130 1.030 1.280 - - 0 0 - 1.130 1.030 1.280 - - 0 - 0.00%
2023-03-20 0 1.130 1.070 1.280 - - 0 0 - 1.130 1.070 1.280 - - 0 - 0.00%
2023-03-17 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-16 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-15 0 1.130 1.060 1.270 - - 0 0 - 1.130 1.060 1.270 - - 0 - 0.00%
2023-03-14 0 1.130 1.070 1.280 - - 0 0 - 1.130 1.070 1.280 - - 0 - 0.00%
2023-03-13 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-10 0 1.130 1.090 - - - 0 0 - 1.130 1.090 - - - 0 - 0.00%
2023-03-09 0 1.130 1.060 1.130 - - 0 0 - 1.130 1.060 1.130 - - 0 - 0.00%
2023-03-08 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-07 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-06 0 1.130 1.060 1.280 - - 0 0 - 1.130 1.060 1.280 - - 0 - 0.00%
2023-03-03 0 1.130 1.060 1.200 1.130 1.200 14,000 15,960 1.1400 1.130 1.060 1.200 1.130 1.200 14,000 1.1400 2.73%
2023-03-02 0 1.100 1.100 1.200 1.030 1.100 84,000 88,680 1.0557 1.100 1.100 1.200 1.030 1.100 84,000 1.0557 0.00%
2023-03-01 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.92%
2023-02-28 0 1.090 1.060 1.280 1.090 1.090 78,000 85,020 1.0900 1.090 1.060 1.280 1.090 1.090 78,000 1.0900 -9.17%
2023-02-27 0 1.200 1.100 - 1.200 1.200 8,000 9,600 1.2000 1.200 1.100 - 1.200 1.200 8,000 1.2000 -4.00%
2023-02-24 0 1.250 1.080 1.280 - - 0 0 - 1.250 1.080 1.280 - - 0 - 0.00%
2023-02-23 0 1.250 1.110 1.280 1.110 1.250 6,000 7,220 1.2033 1.250 1.110 1.280 1.110 1.250 6,000 1.2033 8.70%
2023-02-22 0 1.150 1.100 1.280 - - 0 0 - 1.150 1.100 1.280 - - 0 - 0.00%
2023-02-21 0 1.150 1.150 1.280 - - 0 0 - 1.150 1.150 1.280 - - 0 - 0.00%
2023-02-20 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-02-17 0 1.150 1.060 - - - 0 0 - 1.150 1.060 - - - 0 - 0.00%
2023-02-16 0 1.150 1.060 1.180 1.070 1.150 302,000 326,360 1.0807 1.150 1.060 1.180 1.070 1.150 302,000 1.0807 7.48%
2023-02-15 0 1.070 0.920 1.070 1.070 1.070 20,000 21,400 1.0700 1.070 0.920 1.070 1.070 1.070 20,000 1.0700 0.00%
2023-02-14 0 1.070 - 1.070 1.070 1.070 30,000 32,100 1.0700 1.070 - 1.070 1.070 1.070 30,000 1.0700 0.00%
2023-02-13 0 1.070 1.070 1.150 1.070 1.070 8,000 8,560 1.0700 1.070 1.070 1.150 1.070 1.070 8,000 1.0700 -0.93%
2023-02-10 0 1.080 1.060 1.150 - - 0 0 - 1.080 1.060 1.150 - - 0 - 0.00%
2023-02-09 0 1.080 1.080 1.190 1.070 1.070 10,000 10,700 1.0700 1.080 1.080 1.190 1.070 1.070 10,000 1.0700 1.89%
2023-02-08 0 1.060 1.060 1.170 - - 0 0 - 1.060 1.060 1.170 - - 0 - 0.00%
2023-02-07 0 1.060 1.060 1.190 - - 0 0 - 1.060 1.060 1.190 - - 0 - 0.00%
2023-02-06 0 1.060 1.040 1.210 1.060 1.260 4,000 4,640 1.1600 1.060 1.040 1.210 1.060 1.260 4,000 1.1600 -15.87%
2023-02-03 0 1.260 1.070 1.270 - - 0 0 - 1.260 1.070 1.270 - - 0 - 0.00%
2023-02-02 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -0.79%
2023-02-01 0 1.270 1.090 1.280 1.270 1.270 4,000 5,080 1.2700 1.270 1.090 1.280 1.270 1.270 4,000 1.2700 16.51%
2023-01-31 0 1.090 1.090 1.280 1.080 1.080 4,000 4,320 1.0800 1.090 1.090 1.280 1.080 1.080 4,000 1.0800 -14.17%
2023-01-30 0 1.270 - 1.270 - - 0 0 - 1.270 - 1.270 - - 0 - -0.78%
2023-01-27 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2023-01-26 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2023-01-20 0 1.280 1.070 1.280 1.280 1.280 6,000 7,640 1.2733 1.280 1.070 1.280 1.280 1.280 6,000 1.2733 20.75%
2023-01-19 0 1.060 1.050 1.280 - - 0 0 - 1.060 1.050 1.280 - - 0 - 0.00%
2023-01-18 0 1.060 1.060 1.280 - - 0 0 - 1.060 1.060 1.280 - - 0 - 0.95%
2023-01-17 0 1.050 1.040 1.280 - - 0 0 - 1.050 1.040 1.280 - - 0 - 0.00%
2023-01-16 0 1.050 1.050 1.270 - - 0 0 - 1.050 1.050 1.270 - - 0 - 0.96%
2023-01-13 0 1.040 1.040 - - - 0 0 - 1.040 1.040 - - - 0 - 0.97%
2023-01-12 0 1.030 1.030 - 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 - 1.030 1.030 10,000 1.0300 0.00%
2023-01-11 0 1.030 1.030 - - - 0 0 - 1.030 1.030 - - - 0 - 0.98%
2023-01-10 0 1.020 1.020 1.260 1.010 1.010 6,000 6,060 1.0100 1.020 1.020 1.260 1.010 1.010 6,000 1.0100 -19.05%
2023-01-09 0 1.260 1.010 - - - 0 0 - 1.260 1.010 - - - 0 - 0.00%
2023-01-06 0 1.260 0.700 1.380 - - 0 0 - 1.260 0.700 1.380 - - 0 - 0.00%
2023-01-05 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2023-01-04 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -0.79%
2023-01-03 0 1.270 - 1.380 - - 0 0 - 1.270 - 1.380 - - 0 - 0.00%
2022-12-30 0 1.270 1.090 1.270 1.280 1.280 2,000 2,560 1.2800 1.270 1.090 1.270 1.280 1.280 2,000 1.2800 7.63%
2022-12-29 0 1.180 1.020 1.280 - - 0 0 - 1.180 1.020 1.280 - - 0 - 0.00%
2022-12-28 0 1.180 1.030 - 1.010 1.180 34,000 37,360 1.0988 1.180 1.030 - 1.010 1.180 34,000 1.0988 0.00%
2022-12-23 0 1.180 1.010 - - - 0 0 - 1.180 1.010 - - - 0 - 0.00%
2022-12-22 0 1.180 1.010 - 1.180 1.180 10,000 11,800 1.1800 1.180 1.010 - 1.180 1.180 10,000 1.1800 5.36%
2022-12-21 0 1.120 1.090 1.140 - - 0 0 - 1.120 1.090 1.140 - - 0 - 0.00%
2022-12-20 0 1.120 1.120 1.220 1.120 1.120 18,000 20,160 1.1200 1.120 1.120 1.220 1.120 1.120 18,000 1.1200 -13.18%
2022-12-19 0 1.290 1.170 1.290 - - 0 0 - 1.290 1.170 1.290 - - 0 - -1.53%
2022-12-16 0 1.310 1.160 1.310 - - 0 0 - 1.310 1.160 1.310 - - 0 - 0.00%
2022-12-15 0 1.310 1.160 1.310 - - 0 0 - 1.310 1.160 1.310 - - 0 - -0.76%
2022-12-14 0 1.320 - 1.400 - - 0 0 - 1.320 - 1.400 - - 0 - 0.00%
2022-12-13 0 1.320 1.150 1.320 - - 0 0 - 1.320 1.150 1.320 - - 0 - 0.00%
2022-12-12 0 1.320 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2022-12-09 0 1.320 0.800 1.320 1.320 1.320 4,000 5,260 1.3150 1.320 0.800 1.320 1.320 1.320 4,000 1.3150 0.76%
2022-12-08 0 1.310 1.310 - 1.190 1.300 382,000 476,820 1.2482 1.310 1.310 - 1.190 1.300 382,000 1.2482 10.08%
2022-12-07 0 1.190 0.420 1.200 - - 0 0 - 1.190 0.420 1.200 - - 0 - 0.00%
2022-12-06 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2022-12-05 0 1.190 1.010 1.190 1.180 1.200 278,000 332,600 1.1964 1.190 1.010 1.190 1.180 1.200 278,000 1.1964 0.85%
2022-12-02 0 1.180 0.980 1.180 1.100 1.180 286,000 320,360 1.1201 1.180 0.980 1.180 1.100 1.180 286,000 1.1201 7.27%
2022-12-01 0 1.100 0.950 1.100 1.170 1.170 6,000 7,020 1.1700 1.100 0.950 1.100 1.170 1.170 6,000 1.1700 10.00%
2022-11-30 0 1.000 1.000 1.180 1.000 1.000 200,000 200,000 1.0000 1.000 1.000 1.180 1.000 1.000 200,000 1.0000 0.00%
2022-11-29 0 1.000 0.910 - 1.000 1.000 60,000 60,000 1.0000 1.000 0.910 - 1.000 1.000 60,000 1.0000 -9.09%
2022-11-28 0 1.100 1.000 1.100 1.200 1.200 2,000 2,400 1.2000 1.100 1.000 1.100 1.200 1.200 2,000 1.2000 0.92%
2022-11-25 0 1.090 0.900 1.090 1.090 1.090 20,000 21,800 1.0900 1.090 0.900 1.090 1.090 1.090 20,000 1.0900 9.00%
2022-11-24 0 1.000 1.000 1.090 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.090 1.000 1.000 4,000 1.0000 -0.99%
2022-11-23 0 1.010 1.010 1.090 1.010 1.010 50,000 50,500 1.0100 1.010 1.010 1.090 1.010 1.010 50,000 1.0100 -8.18%
2022-11-22 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2022-11-21 0 1.100 0.960 1.390 1.010 1.100 156,000 168,340 1.0791 1.100 0.960 1.390 1.010 1.100 156,000 1.0791 1.85%
2022-11-18 0 1.080 1.010 1.080 1.080 1.200 4,000 4,560 1.1400 1.080 1.010 1.080 1.080 1.200 4,000 1.1400 -1.82%
2022-11-17 0 1.100 1.010 1.200 - - 0 0 - 1.100 1.010 1.200 - - 0 - 0.00%
2022-11-16 0 1.100 0.420 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 0.420 1.100 1.100 1.100 4,000 1.1000 0.00%
2022-11-15 0 1.100 1.030 1.100 1.030 1.150 312,000 336,300 1.0779 1.100 1.030 1.100 1.030 1.150 312,000 1.0779 8.91%
2022-11-14 0 1.010 - 1.010 1.010 1.090 134,000 135,500 1.0112 1.010 - 1.010 1.010 1.090 134,000 1.0112 -6.48%
2022-11-11 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2022-11-10 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-11-09 0 1.080 0.560 1.080 - - 0 0 - 1.080 0.560 1.080 - - 0 - -1.82%
2022-11-08 0 1.100 0.290 1.100 - - 0 0 - 1.100 0.290 1.100 - - 0 - 0.00%
2022-11-07 0 1.100 0.620 1.100 - - 0 0 - 1.100 0.620 1.100 - - 0 - -6.78%
2022-11-04 0 1.180 0.275 1.180 - - 0 0 - 1.180 0.275 1.180 - - 0 - 0.00%
2022-11-03 0 1.180 - 1.260 - - 0 0 - 1.180 - 1.260 - - 0 - 0.00%
2022-11-02 0 1.180 0.255 1.200 - - 0 0 - 1.180 0.255 1.200 - - 0 - 0.00%
2022-11-01 0 1.180 0.690 1.180 - - 0 0 - 1.180 0.690 1.180 - - 0 - -1.67%
2022-10-31 0 1.200 0.350 1.200 - - 0 0 - 1.200 0.350 1.200 - - 0 - -3.23%
2022-10-28 0 1.240 0.275 1.240 - - 0 0 - 1.240 0.275 1.240 - - 0 - -0.80%
2022-10-27 0 1.250 0.255 1.250 - - 0 0 - 1.250 0.255 1.250 - - 0 - 0.00%
2022-10-26 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-10-25 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -0.79%
2022-10-24 0 1.260 0.275 1.270 - - 0 0 - 1.260 0.275 1.270 - - 0 - 0.00%
2022-10-21 0 1.260 - 1.280 - - 0 0 - 1.260 - 1.280 - - 0 - 0.00%
2022-10-20 0 1.260 0.250 1.280 1.260 1.260 26,000 32,760 1.2600 1.260 0.250 1.280 1.260 1.260 26,000 1.2600 0.00%
2022-10-19 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -1.56%
2022-10-18 0 1.280 0.510 1.280 - - 0 0 - 1.280 0.510 1.280 - - 0 - 0.00%
2022-10-17 0 1.280 - 1.350 - - 0 0 - 1.280 - 1.350 - - 0 - 0.00%
2022-10-14 0 1.280 0.520 1.320 - - 0 0 - 1.280 0.520 1.320 - - 0 - 0.00%
2022-10-13 0 1.280 0.520 1.320 - - 0 0 - 1.280 0.520 1.320 - - 0 - 0.00%
2022-10-12 0 1.280 0.530 1.280 - - 0 0 - 1.280 0.530 1.280 - - 0 - -3.03%
2022-10-11 0 1.320 0.560 1.320 - - 0 0 - 1.320 0.560 1.320 - - 0 - -2.94%
2022-10-10 0 1.360 0.580 1.360 - - 0 0 - 1.360 0.580 1.360 - - 0 - 0.00%
2022-10-07 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-10-06 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-10-05 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -1.45%
2022-10-03 0 1.380 1.220 1.380 1.210 1.410 188,000 227,880 1.2121 1.380 1.220 1.380 1.210 1.410 188,000 1.2121 13.11%
2022-09-30 0 1.220 0.255 1.420 - - 0 0 - 1.220 0.255 1.420 - - 0 - 0.00%
2022-09-29 0 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2022-09-28 0 1.220 0.285 1.260 - - 0 0 - 1.220 0.285 1.260 - - 0 - 0.00%
2022-09-27 0 1.220 - 1.240 - - 0 0 - 1.220 - 1.240 - - 0 - 0.00%
2022-09-26 0 1.220 0.700 1.220 - - 0 0 - 1.220 0.700 1.220 - - 0 - -2.40%
2022-09-23 0 1.250 - 1.390 - - 0 0 - 1.250 - 1.390 - - 0 - 0.00%
2022-09-22 0 1.250 0.355 1.340 1.250 1.250 4,000 5,000 1.2500 1.250 0.355 1.340 1.250 1.250 4,000 1.2500 -10.71%
2022-09-21 0 1.400 0.510 1.410 - - 0 0 - 1.400 0.510 1.410 - - 0 - 0.00%
2022-09-20 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
2022-09-19 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
2022-09-16 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
2022-09-15 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-09-14 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-09-13 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
2022-09-09 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
2022-09-08 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-09-07 0 1.400 1.300 1.420 - - 0 0 - 1.400 1.300 1.420 - - 0 - 0.00%
2022-09-06 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-09-05 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
2022-09-02 0 1.400 - 1.420 1.400 1.400 100,000 140,000 1.4000 1.400 - 1.420 1.400 1.400 100,000 1.4000 0.00%
2022-09-01 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
2022-08-31 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
2022-08-30 0 1.400 - 1.420 - - 0 0 - 1.400 - 1.420 - - 0 - 0.00%
2022-08-29 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - -0.71%
2022-08-26 0 1.410 0.730 1.410 1.420 1.420 12,000 17,040 1.4200 1.410 0.730 1.410 1.420 1.420 12,000 1.4200 -0.70%
2022-08-25 0 1.420 - 1.420 1.420 1.420 4,000 5,680 1.4200 1.420 - 1.420 1.420 1.420 4,000 1.4200 6.77%
2022-08-24 0 1.330 - 1.410 - - 0 0 - 1.330 - 1.410 - - 0 - 0.00%
2022-08-23 0 1.330 - 1.420 - - 0 0 - 1.330 - 1.420 - - 0 - 0.00%
2022-08-22 0 1.330 - 1.420 - - 0 0 - 1.330 - 1.420 - - 0 - 0.00%
2022-08-19 0 1.330 - 1.400 - - 0 0 - 1.330 - 1.400 - - 0 - 0.00%
2022-08-18 0 1.330 - 1.400 - - 0 0 - 1.330 - 1.400 - - 0 - 0.00%
2022-08-17 0 1.330 - 1.400 - - 0 0 - 1.330 - 1.400 - - 0 - 0.00%
2022-08-16 0 1.330 - 1.420 - - 0 0 - 1.330 - 1.420 - - 0 - 0.00%
2022-08-15 0 1.330 0.455 1.410 1.330 1.330 2,000 2,660 1.3300 1.330 0.455 1.410 1.330 1.330 2,000 1.3300 -2.21%
2022-08-12 0 1.360 1.330 1.410 - - 0 0 - 1.360 1.330 1.410 - - 0 - 0.00%
2022-08-11 0 1.360 1.330 1.420 - - 0 0 - 1.360 1.330 1.420 - - 0 - 0.00%
2022-08-10 0 1.360 1.330 1.410 - - 0 0 - 1.360 1.330 1.410 - - 0 - 0.00%
2022-08-09 0 1.360 - 1.410 - - 0 0 - 1.360 - 1.410 - - 0 - 0.00%
2022-08-08 0 1.360 1.360 1.410 1.360 1.360 2,000 2,720 1.3600 1.360 1.360 1.410 1.360 1.360 2,000 1.3600 0.00%
2022-08-05 0 1.360 1.300 1.360 - - 0 0 - 1.360 1.300 1.360 - - 0 - -0.73%
2022-08-04 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - -0.72%
2022-08-03 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2022-08-02 0 1.380 - 1.410 - - 0 0 - 1.380 - 1.410 - - 0 - 0.00%
2022-08-01 0 1.380 - 1.390 - - 0 0 - 1.380 - 1.390 - - 0 - 0.00%
2022-07-29 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2022-07-28 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2022-07-27 0 1.380 - 1.410 - - 0 0 - 1.380 - 1.410 - - 0 - 0.00%
2022-07-26 0 1.380 - 1.410 - - 0 0 - 1.380 - 1.410 - - 0 - 0.00%
2022-07-25 0 1.380 - 1.400 - - 0 0 - 1.380 - 1.400 - - 0 - 0.00%
2022-07-22 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - -0.72%
2022-07-21 0 1.390 - 1.390 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2022-07-20 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - 0.00%
2022-07-19 0 1.390 1.300 1.400 - - 0 0 - 1.390 1.300 1.400 - - 0 - 0.00%
2022-07-18 0 1.390 1.300 1.420 1.390 1.390 10,000 13,900 1.3900 1.390 1.300 1.420 1.390 1.390 10,000 1.3900 0.72%
2022-07-15 0 1.380 1.200 1.390 - - 0 0 - 1.380 1.200 1.390 - - 0 - 0.00%
2022-07-14 0 1.380 1.300 1.390 - - 0 0 - 1.380 1.300 1.390 - - 0 - 0.00%
2022-07-13 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - -0.72%
2022-07-12 0 1.390 - 1.390 - - 0 0 - 1.390 - 1.390 - - 0 - -0.71%
2022-07-11 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-07-08 0 1.400 1.300 - - - 0 0 - 1.400 1.300 - - - 0 - 0.00%
2022-07-07 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-07-06 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-07-05 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-07-04 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2022-06-30 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2022-06-29 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2022-06-28 0 1.400 1.400 - 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 - 1.400 1.400 2,000 1.4000 0.00%
2022-06-27 0 1.400 1.400 - 1.400 1.400 4,000 5,600 1.4000 1.400 1.400 - 1.400 1.400 4,000 1.4000 -4.11%
2022-06-24 0 1.460 1.460 - 1.460 1.460 2,000 2,920 1.4600 1.460 1.460 - 1.460 1.460 2,000 1.4600 0.00%
2022-06-23 0 1.460 1.460 - - - 0 0 - 1.460 1.460 - - - 0 - 0.00%
2022-06-22 0 1.460 1.000 1.480 - - 0 0 - 1.460 1.000 1.480 - - 0 - 0.00%
2022-06-21 0 1.460 1.000 - - - 0 0 - 1.460 1.000 - - - 0 - 0.00%
2022-06-20 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-17 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-16 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-15 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-14 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-13 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-10 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-09 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-08 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2022-06-07 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - -0.68%
2022-06-06 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-06-02 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-06-01 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-05-31 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-05-30 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-05-27 0 1.470 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
2022-05-26 0 1.470 0.950 1.470 - - 0 0 - 1.470 0.950 1.470 - - 0 - -0.68%
2022-05-25 0 1.480 0.980 1.480 - - 0 0 - 1.480 0.980 1.480 - - 0 - -0.67%
2022-05-24 0 1.490 0.900 1.490 - - 0 0 - 1.490 0.900 1.490 - - 0 - -0.67%
2022-05-23 0 1.500 0.900 1.500 - - 0 0 - 1.500 0.900 1.500 - - 0 - -1.32%
2022-05-20 0 1.520 - - - - 0 0 - 1.520 - - - - 0 - 0.00%
2022-05-19 0 1.520 0.950 1.520 - - 0 0 - 1.520 0.950 1.520 - - 0 - -0.65%
2022-05-18 0 1.530 1.030 1.530 - - 0 0 - 1.530 1.030 1.530 - - 0 - -0.65%
2022-05-17 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -0.65%
2022-05-16 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2022-05-13 0 1.550 0.950 1.550 - - 0 0 - 1.550 0.950 1.550 - - 0 - -0.64%
2022-05-12 0 1.560 1.050 1.560 - - 0 0 - 1.560 1.050 1.560 - - 0 - -0.64%
2022-05-11 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2022-05-10 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2022-05-06 0 1.570 0.800 1.570 - - 0 0 - 1.570 0.800 1.570 - - 0 - -0.63%
2022-05-05 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -0.63%
2022-05-04 0 1.590 1.000 1.590 - - 0 0 - 1.590 1.000 1.590 - - 0 - 0.00%
2022-05-03 0 1.590 1.190 1.590 - - 0 0 - 1.590 1.190 1.590 - - 0 - -0.62%
2022-04-29 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-28 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-27 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-26 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-25 0 1.600 - 1.600 1.600 1.600 4,000 6,400 1.6000 1.600 - 1.600 1.600 1.600 4,000 1.6000 -3.61%
2022-04-22 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2022-04-21 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2022-04-20 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2022-04-19 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - -1.78%
2022-04-14 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2022-04-13 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - -2.87%
2022-04-12 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - -1.14%
2022-04-11 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-04-08 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-04-07 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-04-06 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-04-04 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-04-01 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-03-31 0 1.760 - 1.900 - - 0 0 - 1.760 - 1.900 - - 0 - 0.00%
2022-03-30 0 1.760 - 1.900 - - 0 0 - 1.760 - 1.900 - - 0 - 0.00%
2022-03-29 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - -1.12%
2022-03-28 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -1.11%
2022-03-25 0 1.800 1.700 1.800 - - 0 0 - 1.800 1.700 1.800 - - 0 - -4.76%
2022-03-24 0 1.890 1.570 1.890 1.890 1.890 12,000 22,680 1.8900 1.890 1.570 1.890 1.890 1.890 12,000 1.8900 8.00%
2022-03-23 0 1.750 - 1.750 1.750 1.750 12,000 21,000 1.7500 1.750 - 1.750 1.750 1.750 12,000 1.7500 5.42%
2022-03-22 0 1.660 1.030 1.660 1.250 1.670 26,000 37,800 1.4538 1.660 1.030 1.660 1.250 1.670 26,000 1.4538 37.19%
2022-03-21 0 1.210 1.030 1.350 - - 0 0 - 1.210 1.030 1.350 - - 0 - 0.00%
2022-03-18 0 1.210 1.210 1.350 - - 0 0 - 1.210 1.210 1.350 - - 0 - 0.83%
2022-03-17 0 1.200 1.020 1.350 - - 0 0 - 1.200 1.020 1.350 - - 0 - 0.00%
2022-03-16 0 1.200 1.190 1.410 1.200 1.200 2,000 2,400 1.2000 1.200 1.190 1.410 1.200 1.200 2,000 1.2000 -14.29%
2022-03-15 0 1.400 - 1.600 - - 0 0 - 1.400 - 1.600 - - 0 - 0.00%
2022-03-14 0 1.400 - 1.650 - - 0 0 - 1.400 - 1.650 - - 0 - 0.00%
2022-03-11 0 1.400 0.800 1.400 - - 0 0 - 1.400 0.800 1.400 - - 0 - -6.67%
2022-03-10 0 1.500 - 1.700 - - 0 0 - 1.500 - 1.700 - - 0 - 0.00%
2022-03-09 0 1.500 1.330 1.500 1.540 1.540 40,000 61,600 1.5400 1.500 1.330 1.500 1.540 1.540 40,000 1.5400 -3.23%
2022-03-08 0 1.550 1.540 1.680 1.550 1.550 80,000 124,000 1.5500 1.550 1.540 1.680 1.550 1.550 80,000 1.5500 0.00%
2022-03-07 0 1.550 1.540 1.750 - - 0 0 - 1.550 1.540 1.750 - - 0 - 0.00%
2022-03-04 0 1.550 1.540 1.750 - - 0 0 - 1.550 1.540 1.750 - - 0 - 0.00%
2022-03-03 0 1.550 1.540 1.750 1.550 1.550 2,000 3,100 1.5500 1.550 1.540 1.750 1.550 1.550 2,000 1.5500 -11.43%
2022-03-02 0 1.750 1.550 1.890 - - 0 0 - 1.750 1.550 1.890 - - 0 - 0.00%
2022-03-01 0 1.750 1.550 1.900 - - 0 0 - 1.750 1.550 1.900 - - 0 - 0.00%
2022-02-28 0 1.750 1.550 1.900 - - 0 0 - 1.750 1.550 1.900 - - 0 - 0.00%
2022-02-25 0 1.750 1.550 1.880 - - 0 0 - 1.750 1.550 1.880 - - 0 - 0.00%
2022-02-24 0 1.750 1.550 1.800 - - 0 0 - 1.750 1.550 1.800 - - 0 - 0.00%
2022-02-23 0 1.750 1.550 1.910 - - 0 0 - 1.750 1.550 1.910 - - 0 - 0.00%
2022-02-22 0 1.750 1.550 1.910 - - 0 0 - 1.750 1.550 1.910 - - 0 - 0.00%
2022-02-21 0 1.750 1.550 1.900 - - 0 0 - 1.750 1.550 1.900 - - 0 - 0.00%
2022-02-18 0 1.750 1.550 1.890 - - 0 0 - 1.750 1.550 1.890 - - 0 - 0.00%
2022-02-17 0 1.750 1.530 1.900 - - 0 0 - 1.750 1.530 1.900 - - 0 - 0.00%
2022-02-16 0 1.750 1.510 1.900 - - 0 0 - 1.750 1.510 1.900 - - 0 - 0.00%
2022-02-15 0 1.750 1.510 1.900 - - 0 0 - 1.750 1.510 1.900 - - 0 - 0.00%
2022-02-14 0 1.750 1.510 1.900 - - 0 0 - 1.750 1.510 1.900 - - 0 - 0.00%
2022-02-11 0 1.750 1.510 1.750 - - 0 0 - 1.750 1.510 1.750 - - 0 - 0.00%
2022-02-10 0 1.750 1.540 1.900 - - 0 0 - 1.750 1.540 1.900 - - 0 - 0.00%
2022-02-09 0 1.750 1.450 1.900 1.750 1.750 2,000 3,500 1.7500 1.750 1.450 1.900 1.750 1.750 2,000 1.7500 12.90%
2022-02-08 0 1.550 1.320 1.750 - - 0 0 - 1.550 1.320 1.750 - - 0 - 0.00%
2022-02-07 0 1.550 - 1.750 - - 0 0 - 1.550 - 1.750 - - 0 - 0.00%
2022-02-04 0 1.550 1.530 1.890 1.530 1.880 28,000 51,940 1.8550 1.550 1.530 1.890 1.530 1.880 28,000 1.8550 -17.99%
2022-01-31 0 1.890 1.360 1.900 1.570 1.890 30,000 53,380 1.7793 1.890 1.360 1.900 1.570 1.890 30,000 1.7793 20.38%
2022-01-28 0 1.570 1.400 1.570 1.450 1.570 32,000 46,840 1.4638 1.570 1.400 1.570 1.450 1.570 32,000 1.4638 -17.80%
2022-01-27 0 1.910 1.810 1.910 1.680 1.910 24,000 44,320 1.8467 1.910 1.810 1.910 1.680 1.910 24,000 1.8467 15.76%
2022-01-26 0 1.650 - 1.650 1.670 1.670 4,000 6,680 1.6700 1.650 - 1.650 1.670 1.670 4,000 1.6700 1.85%
2022-01-25 0 1.620 1.500 1.620 1.600 1.940 16,000 27,920 1.7450 1.620 1.500 1.620 1.600 1.940 16,000 1.7450 -14.29%
2022-01-24 0 1.890 - 1.890 1.940 1.940 6,000 11,640 1.9400 1.890 - 1.890 1.940 1.940 6,000 1.9400 2.72%
2022-01-21 0 1.840 1.190 1.850 1.840 1.940 16,000 30,040 1.8775 1.840 1.190 1.850 1.840 1.940 16,000 1.8775 -4.66%
2022-01-20 0 1.930 - 1.940 1.440 1.940 60,000 98,040 1.6340 1.930 - 1.940 1.440 1.940 60,000 1.6340 18.40%
2022-01-19 0 1.630 1.620 - - - 0 0 - 1.630 1.620 - - - 0 - 0.62%
2022-01-18 0 1.620 1.620 - 1.620 1.620 2,000 3,240 1.6200 1.620 1.620 - 1.620 1.620 2,000 1.6200 0.00%
2022-01-17 0 1.620 1.620 1.930 1.620 1.620 8,000 12,960 1.6200 1.620 1.620 1.930 1.620 1.620 8,000 1.6200 -10.00%
2022-01-14 0 1.800 1.620 1.930 - - 0 0 - 1.800 1.620 1.930 - - 0 - 0.00%
2022-01-13 0 1.800 1.620 1.950 - - 0 0 - 1.800 1.620 1.950 - - 0 - 0.00%
2022-01-12 0 1.800 1.620 1.800 - - 0 0 - 1.800 1.620 1.800 - - 0 - 0.00%
2022-01-11 0 1.800 1.620 1.950 1.800 1.800 100,000 180,000 1.8000 1.800 1.620 1.950 1.800 1.800 100,000 1.8000 4.65%
2022-01-10 0 1.720 1.620 1.800 1.720 1.720 100,000 172,000 1.7200 1.720 1.620 1.800 1.720 1.720 100,000 1.7200 0.00%
2022-01-07 0 1.720 1.720 1.800 1.720 1.720 20,000 34,400 1.7200 1.720 1.720 1.800 1.720 1.720 20,000 1.7200 -4.44%
2022-01-06 0 1.800 1.720 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 1.720 1.800 1.800 1.800 20,000 1.8000 5.88%
2022-01-05 0 1.700 1.700 1.900 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.00%
2022-01-04 0 1.700 1.700 1.880 - - 16,000 28,000 1.7500 1.700 1.700 1.880 - - 16,000 1.7500 0.00%
2022-01-03 0 1.700 1.620 1.900 - - 0 0 - 1.700 1.620 1.900 - - 0 - 0.00%
2021-12-31 0 1.700 1.700 1.800 - - 0 0 - 1.700 1.700 1.800 - - 0 - 4.29%
2021-12-30 0 1.630 1.630 1.900 1.620 1.620 2,000 3,240 1.6200 1.630 1.630 1.900 1.620 1.620 2,000 1.6200 -6.86%
2021-12-29 0 1.750 1.620 1.880 1.750 1.750 2,000 3,500 1.7500 1.750 1.620 1.880 1.750 1.750 2,000 1.7500 -2.23%
2021-12-28 0 1.790 1.700 1.880 - - 0 0 - 1.790 1.700 1.880 - - 0 - 0.00%
2021-12-24 0 1.790 1.620 1.880 - - 0 0 - 1.790 1.620 1.880 - - 0 - 0.00%
2021-12-23 0 1.790 1.620 1.880 1.790 1.790 6,000 10,740 1.7900 1.790 1.620 1.880 1.790 1.790 6,000 1.7900 0.00%
2021-12-22 0 1.790 1.620 1.870 - - 0 0 - 1.790 1.620 1.870 - - 0 - 0.00%
2021-12-21 0 1.790 1.620 1.870 - - 0 0 - 1.790 1.620 1.870 - - 0 - 0.00%
2021-12-20 0 1.790 1.620 1.870 1.790 1.790 10,000 17,900 1.7900 1.790 1.620 1.870 1.790 1.790 10,000 1.7900 0.00%
2021-12-17 0 1.790 1.760 1.880 - - 0 0 - 1.790 1.760 1.880 - - 0 - 0.00%
2021-12-16 0 1.790 1.700 1.880 - - 0 0 - 1.790 1.700 1.880 - - 0 - 0.00%
2021-12-15 0 1.790 1.620 1.950 - - 0 0 - 1.790 1.620 1.950 - - 0 - 0.00%
2021-12-14 0 1.790 1.620 1.950 - - 0 0 - 1.790 1.620 1.950 - - 0 - 0.00%
2021-12-13 0 1.790 1.620 1.950 - - 0 0 - 1.790 1.620 1.950 - - 0 - 0.00%
2021-12-10 0 1.790 1.630 1.950 - - 0 0 - 1.790 1.630 1.950 - - 0 - 0.00%
2021-12-09 0 1.790 1.620 1.950 - - 0 0 - 1.790 1.620 1.950 - - 0 - 0.00%
2021-12-08 0 1.790 1.600 1.950 - - 0 0 - 1.790 1.600 1.950 - - 0 - 0.00%
2021-12-07 0 1.790 1.620 1.950 1.790 1.790 6,000 10,740 1.7900 1.790 1.620 1.950 1.790 1.790 6,000 1.7900 -1.10%
2021-12-06 0 1.810 1.600 1.950 - - 0 0 - 1.810 1.600 1.950 - - 0 - 0.00%
2021-12-03 0 1.810 1.600 1.950 - - 0 0 - 1.810 1.600 1.950 - - 0 - 0.00%
2021-12-02 0 1.810 - 1.950 - - 0 0 - 1.810 - 1.950 - - 0 - 0.00%
2021-12-01 0 1.810 1.580 1.950 - - 0 0 - 1.810 1.580 1.950 - - 0 - 0.00%
2021-11-30 0 1.810 1.800 1.940 1.800 1.810 14,000 25,300 1.8071 1.810 1.800 1.940 1.800 1.810 14,000 1.8071 0.56%
2021-11-29 0 1.800 1.540 1.950 - - 0 0 - 1.800 1.540 1.950 - - 0 - 0.00%
2021-11-26 0 1.800 1.800 1.850 1.800 1.900 102,000 186,000 1.8235 1.800 1.800 1.850 1.800 1.900 102,000 1.8235 -5.26%
2021-11-25 0 1.900 - 1.940 1.900 1.900 100,000 190,000 1.9000 1.900 - 1.940 1.900 1.900 100,000 1.9000 0.00%
2021-11-24 0 1.900 1.650 1.900 1.690 1.940 18,000 33,300 1.8500 1.900 1.650 1.900 1.690 1.940 18,000 1.8500 11.76%
2021-11-23 0 1.700 1.540 1.920 1.700 1.700 20,000 34,000 1.7000 1.700 1.540 1.920 1.700 1.700 20,000 1.7000 -4.49%
2021-11-22 0 1.780 1.700 1.980 1.780 1.780 4,000 7,120 1.7800 1.780 1.700 1.980 1.780 1.780 4,000 1.7800 -2.20%
2021-11-19 0 1.820 1.700 1.820 - - 0 0 - 1.820 1.700 1.820 - - 0 - 0.00%
2021-11-18 0 1.820 1.820 1.980 1.820 1.820 62,000 112,840 1.8200 1.820 1.820 1.980 1.820 1.820 62,000 1.8200 0.00%
2021-11-17 0 1.820 1.810 2.000 1.820 1.820 24,000 43,680 1.8200 1.820 1.810 2.000 1.820 1.820 24,000 1.8200 3.41%
2021-11-16 0 1.760 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2021-11-15 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2021-11-12 0 1.760 - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2021-11-11 0 1.760 1.520 1.850 1.760 1.760 2,000 3,520 1.7600 1.760 1.520 1.850 1.760 1.760 2,000 1.7600 0.00%
2021-11-10 0 1.760 - 1.860 1.760 1.760 2,000 3,520 1.7600 1.760 - 1.860 1.760 1.760 2,000 1.7600 -1.12%
2021-11-09 0 1.780 1.450 1.780 1.790 1.790 16,000 28,720 1.7950 1.780 1.450 1.780 1.790 1.790 16,000 1.7950 4.71%
2021-11-08 0 1.700 - 1.700 1.460 1.790 40,000 67,020 1.6755 1.700 - 1.700 1.460 1.790 40,000 1.6755 12.58%
2021-11-05 0 1.510 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2021-11-04 0 1.510 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2021-11-03 0 1.510 1.280 1.780 1.510 1.510 10,000 15,100 1.5100 1.510 1.280 1.780 1.510 1.510 10,000 1.5100 -4.43%
2021-11-02 0 1.580 - 1.780 1.580 1.580 30,000 47,400 1.5800 1.580 - 1.780 1.580 1.580 30,000 1.5800 0.00%
2021-11-01 0 1.580 1.580 1.680 1.330 1.600 82,000 126,460 1.5422 1.580 1.580 1.680 1.330 1.600 82,000 1.5422 17.04%
2021-10-29 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-28 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-27 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-26 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-25 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-22 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-21 0 1.350 - 1.600 - - 0 0 - 1.350 - 1.600 - - 0 - 0.00%
2021-10-20 0 1.350 - 1.670 - - 0 0 - 1.350 - 1.670 - - 0 - 0.00%
2021-10-19 0 1.350 - 1.670 - - 0 0 - 1.350 - 1.670 - - 0 - 0.00%
2021-10-18 0 1.350 - 1.670 - - 0 0 - 1.350 - 1.670 - - 0 - 0.00%
2021-10-15 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2021-10-12 0 1.350 1.350 1.580 - - 0 0 - 1.350 1.350 1.580 - - 0 - 0.00%
2021-10-11 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2021-10-08 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2021-10-07 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2021-10-06 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2021-10-05 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2021-10-04 0 1.350 - 1.680 1.350 1.350 84,000 113,400 1.3500 1.350 - 1.680 1.350 1.350 84,000 1.3500 -7.53%
2021-09-30 0 1.460 - 1.500 - - 0 0 - 1.460 - 1.500 - - 0 - 0.00%
2021-09-29 0 1.460 - 1.680 - - 0 0 - 1.460 - 1.680 - - 0 - 0.00%
2021-09-28 0 1.460 - 1.460 - - 18,000 26,280 1.4600 1.460 - 1.460 - - 18,000 1.4600 0.00%
2021-09-27 0 1.460 - 1.680 - - 0 0 - 1.460 - 1.680 - - 0 - 0.00%
2021-09-24 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2021-09-23 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2021-09-21 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - -2.67%
2021-09-20 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -1.96%
2021-09-17 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2021-09-16 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2021-09-15 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2021-09-14 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2021-09-13 0 1.530 - 1.660 - - 0 0 - 1.530 - 1.660 - - 0 - 0.00%
2021-09-10 0 1.530 - 1.670 - - 0 0 - 1.530 - 1.670 - - 0 - 0.00%
2021-09-09 0 1.530 1.300 1.680 - - 0 0 - 1.530 1.300 1.680 - - 0 - 0.00%
2021-09-08 0 1.530 1.300 1.680 1.530 1.530 20,000 30,600 1.5300 1.530 1.300 1.680 1.530 1.530 20,000 1.5300 -1.29%
2021-09-07 0 1.550 1.310 1.690 1.250 1.550 88,000 129,860 1.4757 1.550 1.310 1.690 1.250 1.550 88,000 1.4757 34.78%
2021-09-06 0 1.150 1.150 1.250 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2021-09-03 0 1.150 1.080 1.280 1.080 1.180 718,000 808,260 1.1257 1.150 1.080 1.280 1.080 1.180 718,000 1.1257 -11.54%
2021-09-02 0 1.300 1.300 1.450 - - 0 0 - 1.300 1.300 1.450 - - 0 - 0.00%
2021-09-01 0 1.300 1.080 1.450 - - 0 0 - 1.300 1.080 1.450 - - 0 - 0.00%
2021-08-31 0 1.300 1.080 1.350 - - 0 0 - 1.300 1.080 1.350 - - 0 - 0.00%
2021-08-30 0 1.300 1.200 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.200 1.300 1.300 1.300 2,000 1.3000 4.00%
2021-08-27 0 1.250 1.250 1.470 - - 0 0 - 1.250 1.250 1.470 - - 0 - 1.63%
2021-08-26 0 1.230 1.160 1.470 - - 0 0 - 1.230 1.160 1.470 - - 0 - 0.00%
2021-08-25 0 1.230 1.180 1.450 - - 0 0 - 1.230 1.180 1.450 - - 0 - 0.00%
2021-08-24 0 1.230 1.080 1.470 - - 0 0 - 1.230 1.080 1.470 - - 0 - 0.00%
2021-08-23 0 1.230 1.160 1.470 - - 0 0 - 1.230 1.160 1.470 - - 0 - 0.00%
2021-08-20 0 1.230 1.080 1.300 - - 0 0 - 1.230 1.080 1.300 - - 0 - 0.00%
2021-08-19 0 1.230 1.200 1.470 - - 0 0 - 1.230 1.200 1.470 - - 0 - 0.00%
2021-08-18 0 1.230 1.230 1.470 1.230 1.230 14,000 17,220 1.2300 1.230 1.230 1.470 1.230 1.230 14,000 1.2300 -1.60%
2021-08-17 0 1.250 1.250 1.470 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.470 1.250 1.250 10,000 1.2500 -0.79%
2021-08-16 0 1.260 1.260 1.460 - - 0 0 - 1.260 1.260 1.460 - - 0 - 0.80%
2021-08-13 0 1.250 1.250 1.270 1.250 1.260 96,000 120,500 1.2552 1.250 1.250 1.270 1.250 1.260 96,000 1.2552 -3.10%
2021-08-12 0 1.290 1.260 1.460 - - 0 0 - 1.290 1.260 1.460 - - 0 - 0.00%
2021-08-11 0 1.290 - 1.450 - - 0 0 - 1.290 - 1.450 - - 0 - 0.00%
2021-08-10 0 1.290 1.200 1.450 - - 0 0 - 1.290 1.200 1.450 - - 0 - 0.00%
2021-08-09 0 1.290 1.210 1.460 - - 0 0 - 1.290 1.210 1.460 - - 0 - 0.00%
2021-08-06 0 1.290 1.260 1.450 1.290 1.290 2,000 2,580 1.2900 1.290 1.260 1.450 1.290 1.290 2,000 1.2900 0.00%
2021-08-05 0 1.290 1.260 1.450 1.290 1.330 61,000 79,370 1.3011 1.290 1.260 1.450 1.290 1.330 61,000 1.3011 -1.53%
2021-08-04 0 1.310 1.310 1.550 1.300 1.300 100,000 130,000 1.3000 1.310 1.310 1.550 1.300 1.300 100,000 1.3000 -5.76%
2021-08-03 0 1.390 1.390 1.630 1.390 1.390 2,000 2,780 1.3900 1.390 1.390 1.630 1.390 1.390 2,000 1.3900 -4.14%
2021-08-02 0 1.450 1.450 1.600 - - 0 0 - 1.450 1.450 1.600 - - 0 - 0.00%
2021-07-30 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2021-07-29 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2021-07-28 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2021-07-27 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2021-07-26 0 1.450 1.300 1.600 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2021-07-23 0 1.450 1.380 1.450 - - 0 0 - 1.450 1.380 1.450 - - 0 - -6.45%
2021-07-22 0 1.550 1.320 1.600 - - 0 0 - 1.550 1.320 1.600 - - 0 - 0.00%
2021-07-21 0 1.550 - 1.600 - - 0 0 - 1.550 - 1.600 - - 0 - 0.00%
2021-07-20 0 1.550 1.380 1.600 - - 0 0 - 1.550 1.380 1.600 - - 0 - 0.00%
2021-07-19 0 1.550 1.380 1.600 1.550 1.550 10,000 15,500 1.5500 1.550 1.380 1.600 1.550 1.550 10,000 1.5500 1.31%
2021-07-16 0 1.530 1.380 1.600 - - 0 0 - 1.530 1.380 1.600 - - 0 - 0.00%
2021-07-15 0 1.530 1.300 1.550 - - 0 0 - 1.530 1.300 1.550 - - 0 - 0.00%
2021-07-14 0 1.530 1.380 1.600 - - 0 0 - 1.530 1.380 1.600 - - 0 - 0.00%
2021-07-13 0 1.530 1.380 1.600 - - 0 0 - 1.530 1.380 1.600 - - 0 - 0.00%
2021-07-12 0 1.530 - 1.530 - - 2,000 3,080 1.5400 1.530 - 1.530 - - 2,000 1.5400 -1.29%
2021-07-09 0 1.550 1.400 1.550 - - 0 0 - 1.550 1.400 1.550 - - 0 - 0.00%
2021-07-08 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2021-07-07 0 1.550 1.400 1.730 - - 0 0 - 1.550 1.400 1.730 - - 0 - 0.00%
2021-07-06 0 1.550 1.450 - 1.450 1.560 78,000 116,120 1.4887 1.550 1.450 - 1.450 1.560 78,000 1.4887 6.90%
2021-07-05 0 1.450 1.230 - 1.410 1.450 36,000 51,560 1.4322 1.450 1.230 - 1.410 1.450 36,000 1.4322 19.83%
2021-07-02 0 1.210 1.210 1.350 - - 0 0 - 1.210 1.210 1.350 - - 0 - 0.00%
2021-06-30 0 1.210 1.210 1.350 1.210 1.230 6,000 7,340 1.2233 1.210 1.210 1.350 1.210 1.230 6,000 1.2233 -2.42%
2021-06-29 0 1.240 1.210 1.350 - - 0 0 - 1.240 1.210 1.350 - - 0 - 0.00%
2021-06-28 0 1.240 1.200 1.410 - - 0 0 - 1.240 1.200 1.410 - - 0 - 0.00%
2021-06-25 0 1.240 1.220 1.320 - - 0 0 - 1.240 1.220 1.320 - - 0 - 0.00%
2021-06-24 0 1.240 1.240 1.320 - - 0 0 - 1.240 1.240 1.320 - - 0 - 2.48%
2021-06-23 0 1.210 1.210 1.320 - - 0 0 - 1.210 1.210 1.320 - - 0 - 0.83%
2021-06-22 0 1.200 1.100 1.320 1.200 1.200 50,000 60,000 1.2000 1.200 1.100 1.320 1.200 1.200 50,000 1.2000 -4.76%
2021-06-21 0 1.260 1.220 1.320 - - 0 0 - 1.260 1.220 1.320 - - 0 - 0.00%
2021-06-18 0 1.260 1.260 1.320 1.260 1.260 8,000 10,080 1.2600 1.260 1.260 1.320 1.260 1.260 8,000 1.2600 -4.55%
2021-06-17 0 1.320 1.200 1.320 - - 0 0 - 1.320 1.200 1.320 - - 0 - 0.00%
2021-06-16 0 1.320 1.260 1.320 - - 0 0 - 1.320 1.260 1.320 - - 0 - 0.00%
2021-06-15 0 1.320 1.280 1.320 1.320 1.320 8,000 10,560 1.3200 1.320 1.280 1.320 1.320 1.320 8,000 1.3200 0.00%
2021-06-11 0 1.320 1.320 1.490 1.320 1.320 14,000 18,480 1.3200 1.320 1.320 1.490 1.320 1.320 14,000 1.3200 0.00%
2021-06-10 0 1.320 1.200 1.500 - - 0 0 - 1.320 1.200 1.500 - - 0 - 0.00%
2021-06-09 0 1.320 1.290 1.500 - - 0 0 - 1.320 1.290 1.500 - - 0 - 0.00%
2021-06-08 0 1.320 1.320 1.480 - - 0 0 - 1.320 1.320 1.480 - - 0 - 1.54%
2021-06-07 0 1.300 1.290 1.480 - - 0 0 - 1.300 1.290 1.480 - - 0 - 0.00%
2021-06-04 0 1.300 1.300 1.480 1.300 1.300 2,000 2,600 1.3000 1.300 1.300 1.480 1.300 1.300 2,000 1.3000 0.00%
2021-06-03 0 1.300 1.290 1.480 - - 0 0 - 1.300 1.290 1.480 - - 0 - 0.00%
2021-06-02 0 1.300 1.290 1.470 - - 0 0 - 1.300 1.290 1.470 - - 0 - 0.00%
2021-06-01 0 1.300 1.300 1.450 - - 0 0 - 1.300 1.300 1.450 - - 0 - 1.56%
2021-05-31 0 1.280 1.120 1.490 - - 0 0 - 1.280 1.120 1.490 - - 0 - 0.00%
2021-05-28 0 1.280 1.100 1.450 - - 0 0 - 1.280 1.100 1.450 - - 0 - 0.00%
2021-05-27 0 1.280 1.120 1.450 - - 0 0 - 1.280 1.120 1.450 - - 0 - 0.00%
2021-05-26 0 1.280 1.270 1.460 - - 0 0 - 1.280 1.270 1.460 - - 0 - 0.00%
2021-05-25 0 1.280 1.000 1.400 1.280 1.280 20,000 25,600 1.2800 1.280 1.000 1.400 1.280 1.280 20,000 1.2800 4.07%
2021-05-24 0 1.230 1.200 1.400 - - 0 0 - 1.230 1.200 1.400 - - 0 - 0.00%
2021-05-21 0 1.230 1.230 1.400 1.200 1.230 48,000 58,480 1.2183 1.230 1.230 1.400 1.200 1.230 48,000 1.2183 -8.89%
2021-05-20 0 1.350 1.220 1.520 - - 0 0 - 1.350 1.220 1.520 - - 0 - 0.00%
2021-05-18 0 1.350 1.260 1.510 - - 0 0 - 1.350 1.260 1.510 - - 0 - 0.00%
2021-05-17 0 1.350 1.160 1.520 - - 0 0 - 1.350 1.160 1.520 - - 0 - 0.00%
2021-05-14 0 1.350 1.200 1.590 1.350 1.350 22,000 29,700 1.3500 1.350 1.200 1.590 1.350 1.350 22,000 1.3500 -3.57%
2021-05-13 0 1.400 - 1.590 - - 0 0 - 1.400 - 1.590 - - 0 - 0.00%
2021-05-12 0 1.400 1.160 1.590 - - 0 0 - 1.400 1.160 1.590 - - 0 - 0.00%
2021-05-11 0 1.400 1.250 1.590 - - 0 0 - 1.400 1.250 1.590 - - 0 - 0.00%
2021-05-10 0 1.400 1.200 1.590 - - 0 0 - 1.400 1.200 1.590 - - 0 - 0.00%
2021-05-07 0 1.400 1.200 1.590 - - 0 0 - 1.400 1.200 1.590 - - 0 - 0.00%
2021-05-06 0 1.400 1.220 1.590 - - 1,000 1,190 1.1900 1.400 1.220 1.590 - - 1,000 1.1900 0.00%
2021-05-05 0 1.400 1.200 1.590 - - 0 0 - 1.400 1.200 1.590 - - 0 - 0.00%
2021-05-04 0 1.400 1.400 1.590 - - 0 0 - 1.400 1.400 1.590 - - 0 - 0.00%
2021-05-03 0 1.400 1.400 1.590 1.400 1.400 30,000 42,000 1.4000 1.400 1.400 1.590 1.400 1.400 30,000 1.4000 0.00%
2021-04-30 0 1.400 1.400 1.550 - - 0 0 - 1.400 1.400 1.550 - - 0 - 0.00%
2021-04-29 0 1.400 1.400 1.600 1.400 1.450 10,000 14,300 1.4300 1.400 1.400 1.600 1.400 1.450 10,000 1.4300 0.00%
2021-04-28 0 1.400 1.340 1.450 1.400 1.400 10,000 14,000 1.4000 1.400 1.340 1.450 1.400 1.400 10,000 1.4000 0.00%
2021-04-27 0 1.400 1.400 1.450 1.350 1.370 232,000 315,820 1.3613 1.400 1.400 1.450 1.350 1.370 232,000 1.3613 0.72%
2021-04-26 0 1.390 1.380 1.420 1.380 1.450 320,000 442,400 1.3825 1.390 1.380 1.420 1.380 1.450 320,000 1.3825 -7.33%
2021-04-23 0 1.500 1.300 1.500 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2021-04-22 0 1.500 1.480 1.500 1.480 1.500 34,000 50,920 1.4976 1.500 1.480 1.500 1.480 1.500 34,000 1.4976 -6.25%
2021-04-21 0 1.600 1.400 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.400 1.600 1.600 1.600 10,000 1.6000 1.27%
2021-04-20 0 1.580 1.520 1.780 1.500 1.600 70,000 109,300 1.5614 1.580 1.520 1.780 1.500 1.600 70,000 1.5614 -1.25%
2021-04-19 0 1.600 1.500 1.600 1.600 1.600 20,000 32,000 1.6000 1.600 1.500 1.600 1.600 1.600 20,000 1.6000 -4.76%
2021-04-16 0 1.680 1.500 1.700 1.680 1.700 24,000 40,400 1.6833 1.680 1.500 1.700 1.680 1.700 24,000 1.6833 -1.18%
2021-04-15 0 1.700 1.400 1.760 1.490 1.700 74,000 121,500 1.6419 1.700 1.400 1.760 1.490 1.700 74,000 1.6419 13.33%
2021-04-14 0 1.500 1.290 1.500 - - 0 0 - 1.500 1.290 1.500 - - 0 - 0.00%
2021-04-13 0 1.500 1.290 1.500 1.500 1.500 6,000 9,000 1.5000 1.500 1.290 1.500 1.500 1.500 6,000 1.5000 0.00%
2021-04-12 0 1.500 1.290 1.500 1.500 1.500 18,000 27,000 1.5000 1.500 1.290 1.500 1.500 1.500 18,000 1.5000 0.00%
2021-04-09 0 1.500 1.500 1.650 1.500 1.500 60,000 90,000 1.5000 1.500 1.500 1.650 1.500 1.500 60,000 1.5000 0.00%
2021-04-08 0 1.500 1.500 1.700 1.500 1.700 24,000 40,000 1.6667 1.500 1.500 1.700 1.500 1.700 24,000 1.6667 -13.29%
2021-04-07 0 1.730 1.690 1.800 1.730 1.730 22,000 38,060 1.7300 1.730 1.690 1.800 1.730 1.730 22,000 1.7300 2.98%
2021-04-01 0 1.680 1.450 1.770 - - 0 0 - 1.680 1.450 1.770 - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2020-03-31 0 1.680 1.680 2.000 1.620 1.640 22,000 36,040 1.6382 1.680 1.680 2.000 1.620 1.640 22,000 1.6382 -11.58%
2020-03-30 0 1.900 1.610 2.340 - - 0 0 - 1.900 1.610 2.340 - - 0 - 0.00%
2020-03-27 0 1.900 1.620 2.030 - - 0 0 - 1.900 1.620 2.030 - - 0 - 0.00%
2020-03-26 0 1.900 1.620 2.360 - - 0 0 - 1.900 1.620 2.360 - - 0 - 0.00%
2020-03-25 0 1.900 1.620 2.350 - - 0 0 - 1.900 1.620 2.350 - - 0 - 0.00%
2020-03-24 0 1.900 1.620 1.900 1.900 1.900 12,000 22,800 1.9000 1.900 1.620 1.900 1.900 1.900 12,000 1.9000 0.00%
2020-03-23 0 1.900 1.640 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.640 1.900 1.900 1.900 2,000 1.9000 -3.06%
2020-03-20 0 1.960 1.900 1.960 1.960 1.960 46,000 90,160 1.9600 1.960 1.900 1.960 1.960 1.960 46,000 1.9600 0.00%
2020-03-19 0 1.960 1.700 1.990 1.900 1.960 6,000 11,640 1.9400 1.960 1.700 1.990 1.900 1.960 6,000 1.9400 -4.39%
2020-03-18 0 2.050 1.670 2.100 - - 0 0 - 2.050 1.670 2.100 - - 0 - 0.00%
2020-03-17 0 2.050 1.920 2.040 2.050 2.050 2,000 4,100 2.0500 2.050 1.920 2.040 2.050 2.050 2,000 2.0500 5.13%
2020-03-16 0 1.950 1.950 2.020 1.950 2.020 48,000 95,600 1.9917 1.950 1.950 2.020 1.950 2.020 48,000 1.9917 2.63%
2020-03-13 0 1.900 1.800 1.980 1.890 1.900 52,000 98,600 1.8962 1.900 1.800 1.980 1.890 1.900 52,000 1.8962 -1.04%
2020-03-12 0 1.920 1.680 1.920 1.900 1.960 6,000 11,520 1.9200 1.920 1.680 1.920 1.900 1.960 6,000 1.9200 -3.03%
2020-03-11 0 1.980 1.900 1.980 - - 0 0 - 1.980 1.900 1.980 - - 0 - 0.00%
2020-03-10 0 1.980 1.840 2.200 - - 0 0 - 1.980 1.840 2.200 - - 0 - 0.00%
2020-03-09 0 1.980 1.870 2.200 - - 0 0 - 1.980 1.870 2.200 - - 0 - 0.00%
2020-03-06 0 1.980 1.980 2.100 1.960 1.980 52,000 102,540 1.9719 1.980 1.980 2.100 1.960 1.980 52,000 1.9719 1.02%
2020-03-05 0 1.960 1.930 2.250 1.960 1.970 150,000 294,500 1.9633 1.960 1.930 2.250 1.960 1.970 150,000 1.9633 -7.98%
2020-03-04 0 2.130 1.960 2.130 - - 0 0 - 2.130 1.960 2.130 - - 0 - 0.00%
2020-03-03 0 2.130 1.950 2.130 - - 0 0 - 2.130 1.950 2.130 - - 0 - 0.00%
2020-03-02 0 2.130 1.980 2.130 2.130 2.230 28,000 60,080 2.1457 2.130 1.980 2.130 2.130 2.230 28,000 2.1457 -4.48%
2020-02-28 0 2.230 2.000 2.230 2.110 2.260 72,000 158,840 2.2061 2.230 2.000 2.230 2.110 2.260 72,000 2.2061 6.19%
2020-02-27 0 2.100 2.060 2.210 2.100 2.200 244,000 524,500 2.1496 2.100 2.060 2.210 2.100 2.200 244,000 2.1496 -0.94%
2020-02-26 0 2.120 2.120 2.470 - - 0 0 - 2.120 2.120 2.470 - - 0 - 2.42%
2020-02-25 0 2.070 2.070 2.190 2.040 2.070 146,000 300,720 2.0597 2.070 2.070 2.190 2.040 2.070 146,000 2.0597 2.99%
2020-02-24 0 2.010 2.010 2.290 - - 0 0 - 2.010 2.010 2.290 - - 0 - 0.00%
2020-02-21 0 2.010 2.010 2.250 2.010 2.010 2,000 4,020 2.0100 2.010 2.010 2.250 2.010 2.010 2,000 2.0100 -2.43%
2020-02-20 0 2.060 1.950 2.080 - - 0 0 - 2.060 1.950 2.080 - - 0 - 0.00%
2020-02-19 0 2.060 2.000 2.250 - - 0 0 - 2.060 2.000 2.250 - - 0 - 0.00%
2020-02-18 0 2.060 2.060 2.180 2.010 2.120 6,000 12,380 2.0633 2.060 2.060 2.180 2.010 2.120 6,000 2.0633 0.49%
2020-02-17 0 2.050 1.960 2.140 2.050 2.060 132,000 270,860 2.0520 2.050 1.960 2.140 2.050 2.060 132,000 2.0520 3.02%
2020-02-14 0 1.990 1.980 2.300 1.960 2.080 94,000 190,100 2.0223 1.990 1.980 2.300 1.960 2.080 94,000 2.0223 1.53%
2020-02-13 0 1.960 1.620 2.350 - - 0 0 - 1.960 1.620 2.350 - - 0 - 1.55%
2020-02-12 0 1.930 1.800 2.300 1.930 1.930 160,000 308,800 1.9300 1.930 1.800 2.300 1.930 1.930 160,000 1.9300 2.66%
2020-02-11 0 1.880 1.880 2.320 1.880 1.890 6,000 11,320 1.8867 1.880 1.880 2.320 1.880 1.890 6,000 1.8867 0.00%
2020-02-10 0 1.880 1.880 1.950 1.880 1.980 100,000 191,640 1.9164 1.880 1.880 1.950 1.880 1.980 100,000 1.9164 -4.08%
2020-02-07 0 1.960 1.960 2.150 1.960 1.960 2,000 3,920 1.9600 1.960 1.960 2.150 1.960 1.960 2,000 1.9600 0.51%
2020-02-06 0 1.950 1.930 2.170 1.950 2.100 22,000 45,100 2.0500 1.950 1.930 2.170 1.950 2.100 22,000 2.0500 3.72%
2020-02-05 0 1.880 1.860 1.900 1.880 1.930 170,000 325,520 1.9148 1.880 1.860 1.900 1.880 1.930 170,000 1.9148 -5.05%
2020-02-04 0 1.980 1.950 2.180 1.920 1.980 110,000 216,480 1.9680 1.980 1.950 2.180 1.920 1.980 110,000 1.9680 0.00%
2020-02-03 0 1.980 1.900 2.030 1.900 2.050 92,000 177,300 1.9272 1.980 1.900 2.030 1.900 2.050 92,000 1.9272 -3.41%
2020-01-31 0 2.050 2.000 2.210 2.050 2.240 114,000 248,580 2.1805 2.050 2.000 2.210 2.050 2.240 114,000 2.1805 -10.09%
2020-01-30 0 2.280 2.200 2.280 1.830 2.550 115,000 256,000 2.2261 2.280 2.200 2.280 1.830 2.550 115,000 2.2261 16.92%
2020-01-29 0 1.950 1.610 2.150 - - 0 0 - 1.950 1.610 2.150 - - 0 - 0.00%
2020-01-24 0 1.950 1.660 2.140 - - 0 0 - 1.950 1.660 2.140 - - 0 - 0.00%
2020-01-23 0 1.950 1.950 2.000 1.950 2.040 100,000 195,380 1.9538 1.950 1.950 2.000 1.950 2.040 100,000 1.9538 -8.88%
2020-01-22 0 2.140 2.040 2.140 2.140 2.160 150,000 321,720 2.1448 2.140 2.040 2.140 2.140 2.160 150,000 2.1448 0.00%
2020-01-21 0 2.140 2.000 2.140 2.100 2.150 26,000 55,440 2.1323 2.140 2.000 2.140 2.100 2.150 26,000 2.1323 2.39%
2020-01-20 0 2.090 1.960 2.100 2.090 2.090 30,000 62,700 2.0900 2.090 1.960 2.100 2.090 2.090 30,000 2.0900 0.00%
2020-01-17 0 2.090 1.930 2.100 - - 0 0 - 2.090 1.930 2.100 - - 0 - 0.00%
2020-01-16 0 2.090 1.940 2.100 - - 0 0 - 2.090 1.940 2.100 - - 0 - 0.00%
2020-01-15 0 2.090 1.730 2.090 2.060 2.090 6,000 12,420 2.0700 2.090 1.730 2.090 2.060 2.090 6,000 2.0700 1.95%
2020-01-14 0 2.050 1.990 2.100 2.040 2.090 68,000 139,460 2.0509 2.050 1.990 2.100 2.040 2.090 68,000 2.0509 0.49%
2020-01-13 0 2.040 2.040 2.100 2.030 2.080 28,000 58,140 2.0764 2.040 2.040 2.100 2.030 2.080 28,000 2.0764 1.49%
2020-01-10 0 2.010 1.990 2.080 2.010 2.010 4,000 8,040 2.0100 2.010 1.990 2.080 2.010 2.010 4,000 2.0100 0.50%
2020-01-09 0 2.000 2.000 2.050 1.990 2.000 10,000 19,940 1.9940 2.000 2.000 2.050 1.990 2.000 10,000 1.9940 0.50%
2020-01-08 0 1.990 1.990 2.200 1.980 2.000 114,000 226,600 1.9877 1.990 1.990 2.200 1.980 2.000 114,000 1.9877 -4.33%
2020-01-07 0 2.080 1.990 2.220 2.080 2.080 24,000 50,000 2.0833 2.080 1.990 2.220 2.080 2.080 24,000 2.0833 0.00%
2020-01-06 0 2.080 1.990 2.100 2.070 2.080 120,000 249,100 2.0758 2.080 1.990 2.100 2.070 2.080 120,000 2.0758 0.00%
2020-01-03 0 2.080 1.990 2.100 2.040 2.080 196,000 404,760 2.0651 2.080 1.990 2.100 2.040 2.080 196,000 2.0651 1.96%
2020-01-02 0 2.040 1.960 2.040 1.950 2.040 464,000 916,900 1.9761 2.040 1.960 2.040 1.950 2.040 464,000 1.9761 5.15%
2019-12-31 0 1.940 1.860 1.950 - - 0 0 - 1.940 1.860 1.950 - - 0 - 0.00%
2019-12-30 0 1.940 1.860 1.950 - - 0 0 - 1.940 1.860 1.950 - - 0 - 0.00%
2019-12-27 0 1.940 1.930 2.000 1.940 1.940 22,000 42,680 1.9400 1.940 1.930 2.000 1.940 1.940 22,000 1.9400 0.52%
2019-12-24 0 1.930 1.860 1.930 - - 0 0 - 1.930 1.860 1.930 - - 0 - 0.00%
2019-12-23 0 1.930 1.870 1.930 - - 0 0 - 1.930 1.870 1.930 - - 0 - 0.00%
2019-12-20 0 1.930 1.900 1.930 - - 0 0 - 1.930 1.900 1.930 - - 0 - 0.00%
2019-12-19 0 1.930 1.850 2.110 - - 0 0 - 1.930 1.850 2.110 - - 0 - 0.00%
2019-12-18 0 1.930 1.930 2.000 1.900 1.900 12,000 22,800 1.9000 1.930 1.930 2.000 1.900 1.900 12,000 1.9000 -0.52%
2019-12-17 0 1.940 1.600 1.940 1.940 1.950 52,000 101,000 1.9423 1.940 1.600 1.940 1.940 1.950 52,000 1.9423 -0.51%
2019-12-16 0 1.950 1.920 2.000 1.850 1.950 16,000 30,000 1.8750 1.950 1.920 2.000 1.850 1.950 16,000 1.8750 8.33%
2019-12-13 0 1.800 1.700 1.900 1.800 1.900 12,000 22,600 1.8833 1.800 1.700 1.900 1.800 1.900 12,000 1.8833 -2.70%
2019-12-12 0 1.850 1.620 1.850 1.850 1.940 38,000 71,180 1.8732 1.850 1.620 1.850 1.850 1.940 38,000 1.8732 0.00%
2019-12-11 0 1.850 1.850 1.960 1.850 1.920 34,000 63,600 1.8706 1.850 1.850 1.960 1.850 1.920 34,000 1.8706 -4.64%
2019-12-10 0 1.940 1.920 1.980 1.920 1.990 428,000 834,540 1.9499 1.940 1.920 1.980 1.920 1.990 428,000 1.9499 1.04%
2019-12-09 0 1.920 1.710 1.980 1.920 1.920 50,000 96,000 1.9200 1.920 1.710 1.980 1.920 1.920 50,000 1.9200 0.00%
2019-12-06 0 1.920 1.800 1.920 1.750 1.940 126,000 239,960 1.9044 1.920 1.800 1.920 1.750 1.940 126,000 1.9044 12.94%
2019-12-05 0 1.700 1.690 1.720 1.650 1.770 86,000 145,440 1.6912 1.700 1.690 1.720 1.650 1.770 86,000 1.6912 3.03%
2019-12-04 0 1.650 1.470 1.650 1.600 1.680 40,000 65,860 1.6465 1.650 1.470 1.650 1.600 1.680 40,000 1.6465 10.74%
2019-12-03 0 1.490 1.400 1.630 1.490 1.510 8,000 11,980 1.4975 1.490 1.400 1.630 1.490 1.510 8,000 1.4975 -5.70%
2019-12-02 0 1.580 1.450 1.680 1.570 1.580 72,000 113,200 1.5722 1.580 1.450 1.680 1.570 1.580 72,000 1.5722 1.28%
2019-11-29 0 1.560 1.110 1.560 - - 0 0 - 1.560 1.110 1.560 - - 0 - -1.27%
2019-11-28 0 1.580 1.250 1.580 1.580 1.580 2,000 3,160 1.5800 1.580 1.250 1.580 1.580 1.580 2,000 1.5800 8.97%
2019-11-27 0 1.450 1.140 1.450 - - 0 0 - 1.450 1.140 1.450 - - 0 - 0.00%
2019-11-26 0 1.450 1.130 1.580 - - 0 0 - 1.450 1.130 1.580 - - 0 - 0.00%
2019-11-25 0 1.450 1.290 1.570 1.450 1.450 10,000 14,500 1.4500 1.450 1.290 1.570 1.450 1.450 10,000 1.4500 -0.68%
2019-11-22 0 1.460 1.370 1.480 1.460 1.470 62,000 90,860 1.4655 1.460 1.370 1.480 1.460 1.470 62,000 1.4655 4.29%
2019-11-21 0 1.400 1.300 1.490 1.390 1.400 154,000 215,400 1.3987 1.400 1.300 1.490 1.390 1.400 154,000 1.3987 1.45%
2019-11-20 0 1.380 1.290 1.390 - - 0 0 - 1.380 1.290 1.390 - - 0 - 0.00%
2019-11-19 0 1.380 1.300 1.400 - - 0 0 - 1.380 1.300 1.400 - - 0 - 0.00%
2019-11-18 0 1.380 1.250 1.400 - - 0 0 - 1.380 1.250 1.400 - - 0 - 0.00%
2019-11-15 0 1.380 1.280 1.390 1.300 1.390 64,000 88,540 1.3834 1.380 1.280 1.390 1.300 1.390 64,000 1.3834 6.15%
2019-11-14 0 1.300 1.300 1.400 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2019-11-13 0 1.300 1.300 1.400 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.78%
2019-11-12 0 1.290 1.290 1.400 1.290 1.290 10,000 12,900 1.2900 1.290 1.290 1.400 1.290 1.290 10,000 1.2900 0.00%
2019-11-11 0 1.290 1.290 1.400 - - 0 0 - 1.290 1.290 1.400 - - 0 - 0.00%
2019-11-08 0 1.290 1.290 1.390 - - 0 0 - 1.290 1.290 1.390 - - 0 - 0.78%
2019-11-07 0 1.280 1.280 1.400 - - 0 0 - 1.280 1.280 1.400 - - 0 - 2.40%
2019-11-06 0 1.250 1.250 1.380 1.250 1.250 36,000 45,000 1.2500 1.250 1.250 1.380 1.250 1.250 36,000 1.2500 0.00%
2019-11-05 0 1.250 1.250 1.380 1.220 1.240 30,000 36,860 1.2287 1.250 1.250 1.380 1.220 1.240 30,000 1.2287 -0.79%
2019-11-04 0 1.260 1.260 1.390 1.220 1.220 2,000 2,440 1.2200 1.260 1.260 1.390 1.220 1.220 2,000 1.2200 -5.26%
2019-11-01 0 1.330 1.210 1.430 - - 0 0 - 1.330 1.210 1.430 - - 0 - 0.00%
2019-10-31 0 1.330 1.300 1.450 - - 0 0 - 1.330 1.300 1.450 - - 0 - 0.00%
2019-10-30 0 1.330 0.910 1.440 - - 0 0 - 1.330 0.910 1.440 - - 0 - 0.00%
2019-10-29 0 1.330 1.190 1.440 - - 0 0 - 1.330 1.190 1.440 - - 0 - 0.00%
2019-10-28 0 1.330 1.220 1.440 - - 0 0 - 1.330 1.220 1.440 - - 0 - 0.00%
2019-10-25 0 1.330 1.330 1.430 - - 0 0 - 1.330 1.330 1.430 - - 0 - 0.00%
2019-10-24 0 1.330 1.200 1.440 1.330 1.330 70,000 93,100 1.3300 1.330 1.200 1.440 1.330 1.330 70,000 1.3300 0.00%
2019-10-23 0 1.330 0.910 1.450 - - 0 0 - 1.330 0.910 1.450 - - 0 - 0.00%
2019-10-22 0 1.330 1.220 1.330 1.320 1.340 130,000 173,120 1.3317 1.330 1.220 1.330 1.320 1.340 130,000 1.3317 -0.75%
2019-10-21 0 1.340 1.340 1.450 - - 0 0 - 1.340 1.340 1.450 - - 0 - 0.00%
2019-10-18 0 1.340 1.340 1.450 - - 0 0 - 1.340 1.340 1.450 - - 0 - 0.00%
2019-10-17 0 1.340 1.340 1.450 - - 10,000 13,400 1.3400 1.340 1.340 1.450 - - 10,000 1.3400 0.00%
2019-10-16 0 1.340 1.330 1.450 - - 0 0 - 1.340 1.330 1.450 - - 0 - 0.00%
2019-10-15 0 1.340 1.330 1.450 - - 0 0 - 1.340 1.330 1.450 - - 0 - 0.00%
2019-10-14 0 1.340 1.340 1.450 1.330 1.340 38,000 50,780 1.3363 1.340 1.340 1.450 1.330 1.340 38,000 1.3363 0.75%
2019-10-11 0 1.330 1.330 1.450 - - 0 0 - 1.330 1.330 1.450 - - 0 - 0.00%
2019-10-10 0 1.330 1.330 1.450 - - 0 0 - 1.330 1.330 1.450 - - 0 - 0.00%
2019-10-09 0 1.330 1.330 1.450 1.330 1.350 28,000 37,600 1.3429 1.330 1.330 1.450 1.330 1.350 28,000 1.3429 0.00%
2019-10-08 0 1.330 1.330 1.450 1.330 1.330 4,000 5,320 1.3300 1.330 1.330 1.450 1.330 1.330 4,000 1.3300 0.00%
2019-10-04 0 1.330 1.320 1.450 1.330 1.330 6,000 7,980 1.3300 1.330 1.320 1.450 1.330 1.330 6,000 1.3300 -1.48%
2019-10-03 0 1.350 1.280 1.350 1.350 1.350 38,000 51,300 1.3500 1.350 1.280 1.350 1.350 1.350 38,000 1.3500 0.00%
2019-10-02 0 1.350 1.350 1.380 - - 0 0 - 1.350 1.350 1.380 - - 0 - 0.00%
2019-09-30 0 1.350 1.350 1.440 1.350 1.360 38,000 51,340 1.3511 1.350 1.350 1.440 1.350 1.360 38,000 1.3511 -4.26%
2019-09-27 0 1.410 1.400 1.490 - - 0 0 - 1.410 1.400 1.490 - - 0 - 0.00%
2019-09-26 0 1.410 1.410 1.490 1.350 1.350 4,000 5,400 1.3500 1.410 1.410 1.490 1.350 1.350 4,000 1.3500 2.17%
2019-09-25 0 1.380 1.360 1.490 - - 0 0 - 1.380 1.360 1.490 - - 0 - 0.00%
2019-09-24 0 1.380 1.350 1.450 - - 0 0 - 1.380 1.350 1.450 - - 0 - 0.00%
2019-09-23 0 1.380 1.370 1.450 1.380 1.380 6,000 8,280 1.3800 1.380 1.370 1.450 1.380 1.380 6,000 1.3800 -4.83%
2019-09-20 0 1.450 1.370 1.450 - - 0 0 - 1.450 1.370 1.450 - - 0 - -3.33%
2019-09-19 0 1.500 1.390 1.500 - - 0 0 - 1.500 1.390 1.500 - - 0 - -5.66%
2019-09-18 0 1.590 1.450 1.590 1.380 1.590 74,000 111,280 1.5038 1.590 1.450 1.590 1.380 1.590 74,000 1.5038 17.78%
2019-09-17 0 1.350 1.330 1.500 1.350 1.350 30,000 40,500 1.3500 1.350 1.330 1.500 1.350 1.350 30,000 1.3500 0.75%
2019-09-16 0 1.340 1.340 1.450 - - 0 0 - 1.340 1.340 1.450 - - 0 - 0.00%
2019-09-13 0 1.340 1.340 1.430 - - 10,000 13,400 1.3400 1.340 1.340 1.430 - - 10,000 1.3400 0.00%
2019-09-12 0 1.340 1.340 1.380 1.330 1.330 30,000 39,900 1.3300 1.340 1.340 1.380 1.330 1.330 30,000 1.3300 -1.47%
2019-09-11 0 1.360 1.360 1.430 1.360 1.360 6,000 8,160 1.3600 1.360 1.360 1.430 1.360 1.360 6,000 1.3600 0.00%
2019-09-10 0 1.360 1.220 1.360 - - 0 0 - 1.360 1.220 1.360 - - 0 - 0.00%
2019-09-09 0 1.360 1.360 1.390 1.360 1.360 80,000 108,800 1.3600 1.360 1.360 1.390 1.360 1.360 80,000 1.3600 0.00%
2019-09-06 0 1.360 1.250 1.360 1.360 1.360 26,000 35,360 1.3600 1.360 1.250 1.360 1.360 1.360 26,000 1.3600 0.00%
2019-09-05 0 1.360 1.360 1.400 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2019-09-04 0 1.360 1.360 1.400 - - 10,000 13,600 1.3600 1.360 1.360 1.400 - - 10,000 1.3600 0.00%
2019-09-03 0 1.360 1.360 1.400 1.360 1.360 10,000 13,600 1.3600 1.360 1.360 1.400 1.360 1.360 10,000 1.3600 -2.16%
2019-09-02 0 1.390 1.350 1.400 1.340 1.390 40,000 53,900 1.3475 1.390 1.350 1.400 1.340 1.390 40,000 1.3475 11.20%
2019-08-30 0 1.250 1.220 1.350 1.250 1.250 54,000 67,500 1.2500 1.250 1.220 1.350 1.250 1.250 54,000 1.2500 0.00%
2019-08-29 0 1.250 1.250 1.370 1.220 1.250 30,000 36,960 1.2320 1.250 1.250 1.370 1.220 1.250 30,000 1.2320 -7.41%
2019-08-28 0 1.350 1.210 1.400 - - 0 0 - 1.350 1.210 1.400 - - 0 - 0.00%
2019-08-27 0 1.350 1.210 1.400 - - 0 0 - 1.350 1.210 1.400 - - 0 - 0.00%
2019-08-26 0 1.350 1.350 1.400 1.350 1.350 20,000 27,000 1.3500 1.350 1.350 1.400 1.350 1.350 20,000 1.3500 3.85%
2019-08-23 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 1.300 1.300 1.350 1.300 1.300 8,000 1.3000 0.00%
2019-08-22 0 1.300 1.300 1.400 1.300 1.300 3,700 4,759 1.2862 1.300 1.300 1.400 1.300 1.300 3,700 1.2862 1.56%
2019-08-21 0 1.280 1.280 1.350 1.270 1.290 124,000 158,720 1.2800 1.280 1.280 1.350 1.270 1.290 124,000 1.2800 -8.57%
2019-08-20 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2019-08-19 0 1.400 1.280 1.480 - - 0 0 - 1.400 1.280 1.480 - - 0 - 0.00%
2019-08-16 0 1.400 1.300 1.480 - - 0 0 - 1.400 1.300 1.480 - - 0 - 0.00%
2019-08-15 0 1.400 1.280 1.480 - - 0 0 - 1.400 1.280 1.480 - - 0 - 0.00%
2019-08-14 0 1.400 1.280 1.450 1.400 1.400 2,000 2,800 1.4000 1.400 1.280 1.450 1.400 1.400 2,000 1.4000 3.70%
2019-08-13 0 1.350 1.350 1.400 - - 0 0 - 1.350 1.350 1.400 - - 0 - 3.85%
2019-08-12 0 1.300 1.300 1.400 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2019-08-09 0 1.300 1.300 1.400 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2019-08-08 0 1.300 1.300 1.570 1.290 1.310 170,000 221,000 1.3000 1.300 1.300 1.570 1.290 1.310 170,000 1.3000 -5.11%
2019-08-07 0 1.370 1.300 1.570 - - 0 0 - 1.370 1.300 1.570 - - 0 - 0.00%
2019-08-06 0 1.370 1.310 1.380 1.310 1.370 54,000 71,560 1.3252 1.370 1.310 1.380 1.310 1.370 54,000 1.3252 -0.72%
2019-08-05 0 1.380 1.320 1.400 1.310 1.380 28,000 37,140 1.3264 1.380 1.320 1.400 1.310 1.380 28,000 1.3264 6.15%
2019-08-02 0 1.300 1.300 1.570 1.300 1.300 44,000 57,200 1.3000 1.300 1.300 1.570 1.300 1.300 44,000 1.3000 -2.26%
2019-08-01 0 1.330 1.330 1.570 1.330 1.330 16,000 21,280 1.3300 1.330 1.330 1.570 1.330 1.330 16,000 1.3300 0.76%
2019-07-31 0 1.320 1.300 1.600 - - 0 0 - 1.320 1.300 1.600 - - 0 - 0.00%
2019-07-30 0 1.320 1.280 1.600 - - 0 0 - 1.320 1.280 1.600 - - 0 - 0.00%
2019-07-29 0 1.320 1.320 1.600 - - 0 0 - 1.320 1.320 1.600 - - 0 - 0.00%
2019-07-26 0 1.320 1.320 1.500 - - 0 0 - 1.320 1.320 1.500 - - 0 - 0.00%
2019-07-25 0 1.320 1.320 1.500 - - 0 0 - 1.320 1.320 1.500 - - 0 - 0.00%
2019-07-24 0 1.320 1.320 1.500 - - 0 0 - 1.320 1.320 1.500 - - 0 - 0.00%
2019-07-23 0 1.320 1.320 1.400 1.320 1.320 26,000 34,320 1.3200 1.320 1.320 1.400 1.320 1.320 26,000 1.3200 0.00%
2019-07-22 0 1.320 1.280 1.520 1.300 1.320 40,000 52,720 1.3180 1.320 1.280 1.520 1.300 1.320 40,000 1.3180 -1.49%
2019-07-19 0 1.340 1.320 1.500 - - 0 0 - 1.340 1.320 1.500 - - 0 - 0.00%
2019-07-18 0 1.340 1.280 1.500 - - 0 0 - 1.340 1.280 1.500 - - 0 - 0.00%
2019-07-17 0 1.340 1.320 1.390 - - 0 0 - 1.340 1.320 1.390 - - 0 - 0.00%
2019-07-16 0 1.340 1.340 1.480 - - 0 0 - 1.340 1.340 1.480 - - 0 - 1.52%
2019-07-15 0 1.320 1.280 1.490 - - 0 0 - 1.320 1.280 1.490 - - 0 - 0.00%
2019-07-12 0 1.320 1.320 1.480 1.320 1.320 2,000 2,640 1.3200 1.320 1.320 1.480 1.320 1.320 2,000 1.3200 0.00%
2019-07-11 0 1.320 1.320 1.490 - - 0 0 - 1.320 1.320 1.490 - - 0 - 0.00%
2019-07-10 0 1.320 1.320 1.620 1.300 1.300 4,000 5,200 1.3000 1.320 1.320 1.620 1.300 1.300 4,000 1.3000 -12.00%
2019-07-09 0 1.500 1.290 1.610 - - 0 0 - 1.500 1.290 1.610 - - 0 - 0.00%
2019-07-08 0 1.500 1.280 1.620 - - 0 0 - 1.500 1.280 1.620 - - 0 - 0.00%
2019-07-05 0 1.500 1.290 1.500 - - 0 0 - 1.500 1.290 1.500 - - 0 - 0.00%
2019-07-04 0 1.500 1.400 1.500 1.500 1.630 18,000 27,460 1.5256 1.500 1.400 1.500 1.500 1.630 18,000 1.5256 3.45%
2019-07-03 0 1.450 1.300 1.520 1.450 1.450 4,000 5,800 1.4500 1.450 1.300 1.520 1.450 1.450 4,000 1.4500 -0.68%
2019-07-02 0 1.460 1.300 1.540 1.460 1.460 4,000 5,840 1.4600 1.460 1.300 1.540 1.460 1.460 4,000 1.4600 0.00%
2019-06-28 0 1.460 1.290 1.640 - - 0 0 - 1.460 1.290 1.640 - - 0 - 0.00%
2019-06-27 0 1.460 1.300 1.660 - - 0 0 - 1.460 1.300 1.660 - - 0 - 0.00%
2019-06-26 0 1.460 1.300 1.460 - - 0 0 - 1.460 1.300 1.460 - - 0 - -1.35%
2019-06-25 0 1.480 1.290 1.480 1.400 1.480 6,000 8,720 1.4533 1.480 1.290 1.480 1.400 1.480 6,000 1.4533 13.85%
2019-06-24 0 1.300 1.300 1.500 - - 0 0 - 1.300 1.300 1.500 - - 0 - 0.00%
2019-06-21 0 1.300 1.300 1.500 1.300 1.310 42,000 54,620 1.3005 1.300 1.300 1.500 1.300 1.310 42,000 1.3005 0.00%
2019-06-20 0 1.300 1.300 1.450 1.300 1.300 4,000 5,200 1.3000 1.300 1.300 1.450 1.300 1.300 4,000 1.3000 0.78%
2019-06-19 0 1.290 1.290 1.550 - - 0 0 - 1.290 1.290 1.550 - - 0 - 0.00%
2019-06-18 0 1.290 1.260 1.540 1.290 1.290 40,000 51,600 1.2900 1.290 1.260 1.540 1.290 1.290 40,000 1.2900 -4.44%
2019-06-17 0 1.350 1.260 1.550 - - 0 0 - 1.350 1.260 1.550 - - 0 - 0.00%
2019-06-14 0 1.350 1.240 1.560 - - 0 0 - 1.350 1.240 1.560 - - 0 - 0.00%
2019-06-13 0 1.350 1.310 1.560 - - 0 0 - 1.350 1.310 1.560 - - 0 - 0.00%
2019-06-12 0 1.350 1.310 1.560 1.350 1.350 2,000 2,700 1.3500 1.350 1.310 1.560 1.350 1.350 2,000 1.3500 0.75%
2019-06-11 0 1.340 1.340 1.560 1.340 1.350 14,000 18,800 1.3429 1.340 1.340 1.560 1.340 1.350 14,000 1.3429 -1.47%
2019-06-10 0 1.360 1.310 1.560 - - 0 0 - 1.360 1.310 1.560 - - 0 - 0.00%
2019-06-06 0 1.360 1.340 1.560 - - 0 0 - 1.360 1.340 1.560 - - 0 - 0.00%
2019-06-05 0 1.360 1.340 1.560 - - 0 0 - 1.360 1.340 1.560 - - 0 - 0.00%
2019-06-04 0 1.360 1.360 1.690 - - 0 0 - 1.360 1.360 1.690 - - 0 - 0.00%
2019-06-03 0 1.360 1.330 1.360 - - 0 0 - 1.360 1.330 1.360 - - 0 - 0.00%
2019-05-31 0 1.360 1.360 1.560 - - 0 0 - 1.360 1.360 1.560 - - 0 - 0.00%
2019-05-30 0 1.360 1.330 1.560 - - 0 0 - 1.360 1.330 1.560 - - 0 - 0.00%
2019-05-29 0 1.360 1.350 1.560 - - 0 0 - 1.360 1.350 1.560 - - 0 - 0.00%
2019-05-28 0 1.360 1.360 1.560 - - 0 0 - 1.360 1.360 1.560 - - 0 - 0.27%
2019-05-27 0 1.470 1.470 1.690 1.470 1.470 6,000 8,820 1.4700 1.356 1.356 1.559 1.356 1.356 6,503 1.3564 -2.65%
2019-05-24 0 1.510 1.360 1.740 1.510 1.510 10,000 15,100 1.5100 1.393 1.255 1.605 1.393 1.393 10,838 1.3933 -4.43%
2019-05-23 0 1.580 1.510 1.740 - - 0 0 - 1.458 1.393 1.605 - - 0 - 0.00%
2019-05-22 0 1.580 1.510 1.740 - - 0 0 - 1.458 1.393 1.605 - - 0 - 0.00%
2019-05-21 0 1.580 1.500 1.740 - - 0 0 - 1.458 1.384 1.605 - - 0 - 0.00%
2019-05-20 0 1.580 1.360 1.740 - - 0 0 - 1.458 1.255 1.605 - - 0 - 0.00%
2019-05-17 0 1.580 1.380 1.580 - - 0 0 - 1.458 1.273 1.458 - - 0 - 0.00%
2019-05-16 0 1.580 1.340 1.580 1.580 1.580 24,000 37,920 1.5800 1.458 1.236 1.458 1.458 1.458 26,011 1.4579 0.00%
2019-05-15 0 1.580 1.380 1.580 - - 0 0 - 1.458 1.273 1.458 - - 0 - 0.00%
2019-05-14 0 1.580 1.340 1.580 1.600 1.600 2,000 3,200 1.6000 1.458 1.236 1.458 1.476 1.476 2,168 1.4763 -0.63%
2019-05-10 0 1.590 1.490 1.590 - - 0 0 - 1.467 1.375 1.467 - - 0 - -0.62%
2019-05-09 0 1.600 1.490 1.600 1.630 1.650 70,000 114,940 1.6420 1.476 1.375 1.476 1.504 1.522 75,865 1.5151 6.67%
2019-05-08 0 1.500 1.310 1.500 1.500 1.500 38,000 57,000 1.5000 1.384 1.209 1.384 1.384 1.384 41,184 1.3840 -1.96%
2019-05-07 0 1.530 1.500 1.630 - - 0 0 - 1.412 1.384 1.504 - - 0 - 0.00%
2019-05-06 0 1.530 1.500 1.530 1.530 1.530 10,000 15,300 1.5300 1.412 1.384 1.412 1.412 1.412 10,838 1.4117 0.00%
2019-05-03 0 1.530 1.380 1.630 - - 0 0 - 1.412 1.273 1.504 - - 0 - 0.00%
2019-05-02 0 1.530 1.420 1.630 - - 0 0 - 1.412 1.310 1.504 - - 0 - 0.00%
2019-04-30 0 1.530 1.420 1.530 - - 0 0 - 1.412 1.310 1.412 - - 0 - 0.00%
2019-04-29 0 1.530 1.430 1.530 - - 0 0 - 1.412 1.319 1.412 - - 0 - 0.00%
2019-04-26 0 1.530 1.440 1.640 - - 0 0 - 1.412 1.329 1.513 - - 0 - 0.00%
2019-04-25 0 1.530 1.450 1.640 - - 0 0 - 1.412 1.338 1.513 - - 0 - 0.00%
2019-04-24 0 1.530 1.400 1.630 1.530 1.530 10,000 15,300 1.5300 1.412 1.292 1.504 1.412 1.412 10,838 1.4117 0.00%
2019-04-23 0 1.530 1.530 1.650 1.530 1.550 10,000 15,340 1.5340 1.412 1.412 1.522 1.412 1.430 10,838 1.4154 -1.92%
2019-04-18 0 1.560 1.560 1.710 1.560 1.560 10,000 15,600 1.5600 1.439 1.439 1.578 1.439 1.439 10,838 1.4394 -2.50%
2019-04-17 0 1.600 1.530 1.700 - - 0 0 - 1.476 1.412 1.569 - - 0 - 0.00%
2019-04-16 0 1.600 1.540 1.600 1.600 1.600 34,000 54,400 1.6000 1.476 1.421 1.476 1.476 1.476 36,849 1.4763 1.91%
2019-04-15 0 1.570 1.570 1.580 1.520 1.560 20,000 30,800 1.5400 1.449 1.449 1.458 1.402 1.439 21,676 1.4210 -7.10%
2019-04-12 0 1.690 1.560 1.700 1.520 1.690 212,000 354,020 1.6699 1.559 1.439 1.569 1.402 1.559 229,761 1.5408 11.92%
2019-04-11 0 1.510 1.510 1.670 1.490 1.490 50,000 74,500 1.4900 1.393 1.393 1.541 1.375 1.375 54,189 1.3748 -4.43%
2019-04-10 0 1.580 1.540 1.610 - - 0 0 - 1.458 1.421 1.486 - - 0 - 0.00%
2019-04-09 0 1.580 1.580 1.710 1.450 1.600 142,000 219,380 1.5449 1.458 1.458 1.578 1.338 1.476 153,897 1.4255 0.64%
2019-04-08 0 1.570 1.450 1.730 - - 0 0 - 1.449 1.338 1.596 - - 0 - 0.00%
2019-04-04 0 1.570 1.440 1.650 1.360 1.570 60,000 91,220 1.5203 1.449 1.329 1.522 1.255 1.449 65,027 1.4028 11.35%
2019-04-03 0 1.410 1.520 1.560 1.350 1.350 24,000 32,400 1.3500 1.301 1.402 1.439 1.246 1.246 26,011 1.2456 -7.24%
2019-04-02 0 1.520 1.520 1.640 - - 0 0 - 1.402 1.402 1.513 - - 0 - 1.33%
2019-04-01 0 1.500 1.500 1.670 1.500 1.500 10,000 15,000 1.5000 1.384 1.384 1.541 1.384 1.384 10,838 1.3840 4.17%
2019-03-29 0 1.440 1.440 1.500 - - 0 0 - 1.329 1.329 1.384 - - 0 - 0.00%
2019-03-28 0 1.440 1.430 1.500 - - 0 0 - 1.329 1.319 1.384 - - 0 - 0.00%
2019-03-27 0 1.440 1.430 1.510 - - 0 0 - 1.329 1.319 1.393 - - 0 - 0.00%
2019-03-26 0 1.440 1.440 1.510 1.430 1.440 28,000 40,240 1.4371 1.329 1.329 1.393 1.319 1.329 30,346 1.3260 0.70%
2019-03-25 0 1.430 1.360 1.440 1.420 1.430 30,000 42,880 1.4293 1.319 1.255 1.329 1.310 1.319 32,513 1.3188 5.15%
2019-03-22 0 1.360 1.350 1.420 - - 0 0 - 1.255 1.246 1.310 - - 0 - 0.00%
2019-03-21 0 1.360 1.360 1.390 1.340 1.370 4,000 5,420 1.3550 1.255 1.255 1.283 1.236 1.264 4,335 1.2503 -0.73%
2019-03-20 0 1.370 1.370 1.610 1.370 1.380 4,000 5,500 1.3750 1.264 1.264 1.486 1.264 1.273 4,335 1.2687 1.48%
2019-03-19 0 1.350 1.350 1.610 - - 0 0 - 1.246 1.246 1.486 - - 0 - 0.00%
2019-03-18 0 1.350 1.350 1.540 - - 0 0 - 1.246 1.246 1.421 - - 0 - 1.50%
2019-03-15 0 1.330 1.330 1.530 1.330 1.360 318,000 423,760 1.3326 1.227 1.227 1.412 1.227 1.255 344,642 1.2296 -2.21%
2019-03-14 0 1.360 1.360 1.540 1.330 1.350 100,000 134,800 1.3480 1.255 1.255 1.421 1.227 1.246 108,378 1.2438 -2.16%
2019-03-13 0 1.390 1.390 1.410 1.370 1.380 46,000 63,080 1.3713 1.283 1.283 1.301 1.264 1.273 49,854 1.2653 0.72%
2019-03-12 0 1.380 1.380 1.540 1.360 1.370 100,000 136,500 1.3650 1.273 1.273 1.421 1.255 1.264 108,378 1.2595 -6.12%
2019-03-11 0 1.470 1.370 1.580 1.470 1.470 30,000 44,100 1.4700 1.356 1.264 1.458 1.356 1.356 32,513 1.3564 -0.68%
2019-03-08 0 1.480 1.360 1.480 1.480 1.480 18,000 26,640 1.4800 1.366 1.255 1.366 1.366 1.366 19,508 1.3656 0.00%
2019-03-07 0 1.480 1.480 1.580 1.480 1.500 4,000 5,960 1.4900 1.366 1.366 1.458 1.366 1.384 4,335 1.3748 0.00%
2019-03-06 0 1.480 1.480 1.550 - - 0 0 - 1.366 1.366 1.430 - - 0 - 2.07%
2019-03-05 0 1.450 1.450 1.740 1.450 1.450 14,000 20,300 1.4500 1.338 1.338 1.605 1.338 1.338 15,173 1.3379 -3.33%
2019-03-04 0 1.500 1.500 1.740 1.350 1.360 16,000 21,720 1.3575 1.384 1.384 1.605 1.246 1.255 17,340 1.2526 -1.96%
2019-03-01 0 1.530 1.380 1.730 - - 0 0 - 1.412 1.273 1.596 - - 0 - 0.00%
2019-02-28 0 1.530 1.530 1.720 1.530 1.530 6,000 9,180 1.5300 1.412 1.412 1.587 1.412 1.412 6,503 1.4117 0.00%
2019-02-27 0 1.530 1.530 1.740 1.530 1.550 100,000 153,440 1.5344 1.412 1.412 1.605 1.412 1.430 108,378 1.4158 -1.29%
2019-02-26 0 1.550 1.550 1.670 1.550 1.560 6,000 9,320 1.5533 1.430 1.430 1.541 1.430 1.439 6,503 1.4333 1.31%
2019-02-25 0 1.530 1.530 1.720 1.520 1.530 44,000 67,280 1.5291 1.412 1.412 1.587 1.402 1.412 47,686 1.4109 0.66%
2019-02-22 0 1.520 1.510 1.730 1.520 1.520 6,000 9,120 1.5200 1.402 1.393 1.596 1.402 1.402 6,503 1.4025 0.66%
2019-02-21 0 1.510 1.510 1.700 1.500 1.590 28,000 43,620 1.5579 1.393 1.393 1.569 1.384 1.467 30,346 1.4374 -0.66%
2019-02-20 0 1.520 1.500 1.590 - - 0 0 - 1.402 1.384 1.467 - - 0 - 0.00%
2019-02-19 0 1.520 1.520 1.670 1.490 1.500 12,000 17,900 1.4917 1.402 1.402 1.541 1.375 1.384 13,005 1.3764 1.33%
2019-02-18 0 1.500 1.490 1.670 - - 0 0 - 1.384 1.375 1.541 - - 0 - 0.00%
2019-02-15 0 1.500 1.370 1.670 - - 0 0 - 1.384 1.264 1.541 - - 0 - 0.00%
2019-02-14 0 1.500 1.370 1.600 - - 0 0 - 1.384 1.264 1.476 - - 0 - 0.00%
2019-02-13 0 1.500 1.380 1.600 - - 0 0 - 1.384 1.273 1.476 - - 0 - 0.00%
2019-02-12 0 1.500 1.360 1.600 1.500 1.500 22,000 33,000 1.5000 1.384 1.255 1.476 1.384 1.384 23,843 1.3840 0.00%
2019-02-11 0 1.500 1.370 1.500 - - 0 0 - 1.384 1.264 1.384 - - 0 - 0.00%
2019-02-08 0 1.500 1.380 1.500 - - 0 0 - 1.384 1.273 1.384 - - 0 - 0.00%
2019-02-04 0 1.500 1.370 1.500 - - 0 0 - 1.384 1.264 1.384 - - 0 - 0.00%
2019-02-01 0 1.500 1.360 1.500 - - 0 0 - 1.384 1.255 1.384 - - 0 - 0.00%
2019-01-31 0 1.500 1.350 1.500 - - 0 0 - 1.384 1.246 1.384 - - 0 - 0.00%
2019-01-30 0 1.500 1.350 1.500 - - 0 0 - 1.384 1.246 1.384 - - 0 - 0.00%
2019-01-29 0 1.500 1.350 1.500 - - 0 0 - 1.384 1.246 1.384 - - 0 - 0.00%
2019-01-28 0 1.500 1.400 1.500 - - 0 0 - 1.384 1.292 1.384 - - 0 - -2.60%
2019-01-25 0 1.540 1.420 1.540 - - 0 0 - 1.421 1.310 1.421 - - 0 - 0.00%
2019-01-24 0 1.540 1.350 1.600 - - 0 0 - 1.421 1.246 1.476 - - 0 - 0.00%
2019-01-23 0 1.540 1.380 1.540 - - 0 0 - 1.421 1.273 1.421 - - 0 - 0.00%
2019-01-22 0 1.540 1.420 1.540 - - 0 0 - 1.421 1.310 1.421 - - 0 - 0.00%
2019-01-21 0 1.540 1.440 1.540 - - 0 0 - 1.421 1.329 1.421 - - 0 - 0.00%
2019-01-18 0 1.540 1.350 1.540 - - 0 0 - 1.421 1.246 1.421 - - 0 - 0.00%
2019-01-17 0 1.540 1.420 1.550 - - 0 0 - 1.421 1.310 1.430 - - 0 - 0.00%
2019-01-16 0 1.540 1.420 1.540 - - 0 0 - 1.421 1.310 1.421 - - 0 - 0.00%
2019-01-15 0 1.540 1.430 1.550 - - 0 0 - 1.421 1.319 1.430 - - 0 - 0.00%
2019-01-14 0 1.540 1.430 1.550 - - 0 0 - 1.421 1.319 1.430 - - 0 - 0.00%
2019-01-11 0 1.540 1.400 1.550 - - 0 0 - 1.421 1.292 1.430 - - 0 - 0.00%
2019-01-10 0 1.540 1.420 1.550 - - 0 0 - 1.421 1.310 1.430 - - 0 - 0.00%
2019-01-09 0 1.540 1.440 1.540 1.450 1.570 18,000 28,020 1.5567 1.421 1.329 1.421 1.338 1.449 19,508 1.4363 1.32%
2019-01-08 0 1.520 1.510 1.600 1.520 1.520 2,000 3,040 1.5200 1.402 1.393 1.476 1.402 1.402 2,168 1.4025 -5.00%
2019-01-07 0 1.600 1.500 1.600 - - 0 0 - 1.476 1.384 1.476 - - 0 - -1.23%
2019-01-04 0 1.620 1.540 1.620 1.490 1.620 16,000 24,820 1.5513 1.495 1.421 1.495 1.375 1.495 17,340 1.4313 8.72%
2019-01-03 0 1.490 1.470 1.510 1.480 1.520 404,000 601,900 1.4899 1.375 1.356 1.393 1.366 1.402 437,847 1.3747 -9.15%
2019-01-02 0 1.640 1.540 1.640 - - 0 0 - 1.513 1.421 1.513 - - 0 - -0.61%
2018-12-31 0 1.650 1.530 1.660 - - 0 0 - 1.522 1.412 1.532 - - 0 - 0.00%
2018-12-28 0 1.650 1.510 1.650 1.650 1.650 16,000 26,400 1.6500 1.522 1.393 1.522 1.522 1.522 17,340 1.5224 3.12%
2018-12-27 0 1.600 1.500 1.600 - - 0 0 - 1.476 1.384 1.476 - - 0 - -1.84%
2018-12-24 0 1.630 1.500 1.630 1.620 1.630 10,000 16,260 1.6260 1.504 1.384 1.504 1.495 1.504 10,838 1.5003 3.16%
2018-12-21 0 1.580 1.500 1.640 - - 0 0 - 1.458 1.384 1.513 - - 0 - 0.00%
2018-12-20 0 1.580 1.560 1.640 1.580 1.580 4,000 6,320 1.5800 1.458 1.439 1.513 1.458 1.458 4,335 1.4579 0.00%
2018-12-19 0 1.580 1.580 1.670 1.580 1.580 6,000 9,480 1.5800 1.458 1.458 1.541 1.458 1.458 6,503 1.4579 -3.07%
2018-12-18 0 1.630 1.580 1.630 - - 0 0 - 1.504 1.458 1.504 - - 0 - 0.00%
2018-12-17 0 1.630 1.630 1.640 1.630 1.670 88,000 144,160 1.6382 1.504 1.504 1.513 1.504 1.541 95,373 1.5115 0.00%
2018-12-14 0 1.630 1.560 1.630 1.550 1.670 82,000 129,480 1.5790 1.504 1.439 1.504 1.430 1.541 88,870 1.4570 1.87%
2018-12-13 0 1.600 1.600 1.870 1.570 1.700 52,000 82,800 1.5923 1.476 1.476 1.725 1.449 1.569 56,357 1.4692 -5.88%
2018-12-12 0 1.700 1.580 1.970 - - 0 0 - 1.569 1.458 1.818 - - 0 - 0.00%
2018-12-11 0 1.700 1.700 1.950 - - 0 0 - 1.569 1.569 1.799 - - 0 - 4.29%
2018-12-10 0 1.630 1.630 1.970 1.630 1.630 10,000 16,300 1.6300 1.504 1.504 1.818 1.504 1.504 10,838 1.5040 -6.32%
2018-12-07 0 1.740 1.580 1.930 - - 0 0 - 1.605 1.458 1.781 - - 0 - 0.00%
2018-12-06 0 1.740 1.740 1.980 1.730 1.740 134,000 233,120 1.7397 1.605 1.605 1.827 1.596 1.605 145,227 1.6052 0.00%
2018-12-05 0 1.740 1.570 1.740 - - 0 0 - 1.605 1.449 1.605 - - 0 - 0.00%
2018-12-04 0 1.740 1.620 1.740 - - 0 0 - 1.605 1.495 1.605 - - 0 - -3.33%
2018-12-03 0 1.800 1.620 1.800 - - 0 0 - 1.661 1.495 1.661 - - 0 - 0.00%
2018-11-30 0 1.800 1.600 1.800 1.800 1.800 60,000 108,000 1.8000 1.661 1.476 1.661 1.661 1.661 65,027 1.6609 -5.26%
2018-11-29 0 1.900 1.650 1.900 - - 2,000 3,620 1.8100 1.753 1.522 1.753 - - 2,168 1.6701 -5.00%
2018-11-28 0 2.000 1.810 2.000 - - 0 0 - 1.845 1.670 1.845 - - 0 - 0.00%
2018-11-27 0 2.000 1.810 2.000 - - 0 0 - 1.845 1.670 1.845 - - 0 - -0.50%
2018-11-26 0 2.010 1.910 2.090 1.610 2.010 166,000 331,620 1.9977 1.855 1.762 1.928 1.486 1.855 179,908 1.8433 0.00%
2018-11-23 0 2.010 1.950 2.010 1.820 2.090 190,000 395,820 2.0833 1.855 1.799 1.855 1.679 1.928 205,918 1.9222 10.44%
2018-11-22 0 1.820 1.640 1.830 1.630 1.820 40,000 72,420 1.8105 1.679 1.513 1.689 1.504 1.679 43,351 1.6705 12.35%
2018-11-21 0 1.620 1.620 1.830 - - 0 0 - 1.495 1.495 1.689 - - 0 - 0.62%
2018-11-20 0 1.610 1.610 1.830 1.610 1.610 4,000 6,440 1.6100 1.486 1.486 1.689 1.486 1.486 4,335 1.4855 -1.83%
2018-11-19 0 1.640 1.600 1.830 - - 0 0 - 1.513 1.476 1.689 - - 0 - 0.00%
2018-11-16 0 1.640 1.620 1.830 - - 0 0 - 1.513 1.495 1.689 - - 0 - 0.00%
2018-11-15 0 1.640 1.600 1.800 1.640 1.640 2,000 3,280 1.6400 1.513 1.476 1.661 1.513 1.513 2,168 1.5132 -5.75%
2018-11-14 0 1.740 1.620 1.910 - - 0 0 - 1.605 1.495 1.762 - - 0 - 0.00%
2018-11-13 0 1.740 1.620 1.880 - - 0 0 - 1.605 1.495 1.735 - - 0 - 0.00%
2018-11-12 0 1.740 1.570 1.880 - - 0 0 - 1.605 1.449 1.735 - - 0 - 0.00%
2018-11-09 0 1.740 1.570 1.740 1.740 1.740 10,000 17,400 1.7400 1.605 1.449 1.605 1.605 1.605 10,838 1.6055 12.26%
2018-11-08 0 1.550 1.550 1.740 1.510 1.510 4,000 6,040 1.5100 1.430 1.430 1.605 1.393 1.393 4,335 1.3933 -4.32%
2018-11-07 0 1.620 1.510 1.740 - - 0 0 - 1.495 1.393 1.605 - - 0 - 0.00%
2018-11-06 0 1.620 1.520 1.740 1.620 1.620 4,000 6,480 1.6200 1.495 1.402 1.605 1.495 1.495 4,335 1.4948 0.00%
2018-11-05 0 1.620 1.510 1.720 - - 0 0 - 1.495 1.393 1.587 - - 0 - 0.00%
2018-11-02 0 1.620 1.540 1.820 - - 0 0 - 1.495 1.421 1.679 - - 0 - 0.00%
2018-11-01 0 1.620 1.540 1.820 - - 0 0 - 1.495 1.421 1.679 - - 0 - 0.00%
2018-10-31 0 1.620 1.620 1.820 1.620 1.620 12,000 19,440 1.6200 1.495 1.495 1.679 1.495 1.495 13,005 1.4948 0.00%
2018-10-30 0 1.620 1.560 1.650 - - 0 0 - 1.495 1.439 1.522 - - 0 - 0.00%
2018-10-29 0 1.620 1.520 1.620 1.620 1.650 68,000 110,880 1.6306 1.495 1.402 1.495 1.495 1.522 73,697 1.5045 0.00%
2018-10-26 0 1.620 1.600 1.780 1.600 1.730 414,000 703,240 1.6986 1.495 1.476 1.642 1.476 1.596 448,685 1.5673 -4.71%
2018-10-25 0 1.700 1.680 1.740 1.700 1.740 14,000 24,280 1.7343 1.569 1.550 1.605 1.569 1.605 15,173 1.6002 -6.59%
2018-10-24 0 1.820 - 1.820 - - 0 0 - 1.679 - 1.679 - - 0 - 0.00%
2018-10-23 0 1.820 - 1.820 - - 0 0 - 1.679 - 1.679 - - 0 - 0.00%
2018-10-22 0 1.820 1.750 1.830 1.730 1.820 18,000 31,640 1.7578 1.679 1.615 1.689 1.596 1.679 19,508 1.6219 5.20%
2018-10-19 0 1.730 1.650 1.800 1.730 1.810 32,000 56,640 1.7700 1.596 1.522 1.661 1.596 1.670 34,681 1.6332 0.00%
2018-10-18 0 1.730 1.680 1.800 - - 0 0 - 1.596 1.550 1.661 - - 0 - 0.00%
2018-10-16 0 1.730 1.600 1.810 - - 0 0 - 1.596 1.476 1.670 - - 0 - 0.00%
2018-10-15 0 1.730 - 1.830 - - 0 0 - 1.596 - 1.689 - - 0 - 0.00%
2018-10-12 0 1.730 - 1.770 - - 0 0 - 1.596 - 1.633 - - 0 - 0.00%
2018-10-11 0 1.730 - 1.790 1.730 1.740 68,000 117,720 1.7312 1.596 - 1.652 1.596 1.605 73,697 1.5974 0.00%
2018-10-10 0 1.730 1.730 1.960 1.720 1.730 16,000 27,540 1.7213 1.596 1.596 1.808 1.587 1.596 17,340 1.5882 -1.14%
2018-10-09 0 1.750 1.750 2.000 1.710 1.710 16,000 27,360 1.7100 1.615 1.615 1.845 1.578 1.578 17,340 1.5778 -4.37%
2018-10-08 0 1.830 1.800 2.000 - - 0 0 - 1.689 1.661 1.845 - - 0 - 0.00%
2018-10-05 0 1.830 1.710 1.970 - - 0 0 - 1.689 1.578 1.818 - - 0 - 0.00%
2018-10-04 0 1.830 1.750 2.000 - - 0 0 - 1.689 1.615 1.845 - - 0 - 0.00%
2018-10-03 0 1.830 1.710 2.000 1.830 1.830 18,000 32,940 1.8300 1.689 1.578 1.845 1.689 1.689 19,508 1.6885 0.00%
2018-10-02 0 1.830 1.510 2.000 - - 0 0 - 1.689 1.393 1.845 - - 0 - 0.00%
2018-09-28 0 1.830 1.710 1.980 - - 0 0 - 1.689 1.578 1.827 - - 0 - 0.00%
2018-09-27 0 1.830 1.710 1.980 - - 0 0 - 1.689 1.578 1.827 - - 0 - 0.00%
2018-09-26 0 1.830 1.830 1.990 - - 0 0 - 1.689 1.689 1.836 - - 0 - 1.10%
2018-09-24 0 1.810 1.710 2.160 - - 0 0 - 1.670 1.578 1.993 - - 0 - 0.00%
2018-09-21 0 1.810 1.800 1.990 - - 0 0 - 1.670 1.661 1.836 - - 0 - 0.00%
2018-09-20 0 1.810 1.720 2.130 - - 0 0 - 1.670 1.587 1.965 - - 0 - 0.00%
2018-09-19 0 1.810 1.720 2.130 - - 0 0 - 1.670 1.587 1.965 - - 0 - 0.00%
2018-09-18 0 1.810 1.720 2.050 - - 0 0 - 1.670 1.587 1.892 - - 0 - 0.00%
2018-09-17 0 1.810 1.800 2.150 - - 0 0 - 1.670 1.661 1.984 - - 0 - 0.00%
2018-09-14 0 1.810 1.460 1.820 1.810 1.820 30,000 54,400 1.8133 1.670 1.347 1.679 1.670 1.679 32,513 1.6732 0.56%
2018-09-13 0 1.800 - 1.980 - - 0 0 - 1.661 - 1.827 - - 0 - 0.00%
2018-09-12 0 1.800 1.460 2.040 - - 0 0 - 1.661 1.347 1.882 - - 0 - 0.00%
2018-09-11 0 1.800 1.630 1.980 - - 0 0 - 1.661 1.504 1.827 - - 0 - 0.00%
2018-09-10 0 1.800 - 1.980 - - 0 0 - 1.661 - 1.827 - - 0 - 0.00%
2018-09-07 0 1.800 1.800 1.970 1.800 1.800 98,000 176,400 1.8000 1.661 1.661 1.818 1.661 1.661 106,210 1.6609 -1.64%
2018-09-06 0 1.830 1.830 1.900 1.830 1.840 104,000 190,360 1.8304 1.689 1.689 1.753 1.689 1.698 112,713 1.6889 0.00%
2018-09-05 0 1.830 1.830 1.970 1.820 1.820 20,000 36,400 1.8200 1.689 1.689 1.818 1.679 1.679 21,676 1.6793 -6.15%
2018-09-04 0 1.950 1.640 2.160 - - 0 0 - 1.799 1.513 1.993 - - 0 - 0.00%
2018-09-03 0 1.950 - 2.030 - - 0 0 - 1.799 - 1.873 - - 0 - 0.00%
2018-08-31 0 1.950 1.600 2.030 - - 0 0 - 1.799 1.476 1.873 - - 0 - 0.00%
2018-08-30 0 1.950 1.300 2.540 - - 0 0 - 1.799 1.200 2.344 - - 0 - 0.00%
2018-08-29 0 1.950 1.780 2.300 - - 0 0 - 1.799 1.642 2.122 - - 0 - 0.00%
2018-08-28 0 1.950 1.880 2.160 - - 0 0 - 1.799 1.735 1.993 - - 0 - 0.00%
2018-08-27 0 1.950 1.880 2.060 - - 0 0 - 1.799 1.735 1.901 - - 0 - 0.00%
2018-08-24 0 1.950 1.780 1.950 - - 0 0 - 1.799 1.642 1.799 - - 0 - -0.51%
2018-08-23 0 1.960 1.820 2.030 - - 0 0 - 1.808 1.679 1.873 - - 0 - 0.00%
2018-08-22 0 1.960 1.370 1.960 - - 0 0 - 1.808 1.264 1.808 - - 0 - 0.00%
2018-08-21 0 1.960 1.800 2.010 - - 0 0 - 1.808 1.661 1.855 - - 0 - 0.00%
2018-08-20 0 1.960 1.370 2.070 - - 0 0 - 1.808 1.264 1.910 - - 0 - 0.00%
2018-08-17 0 1.960 1.800 1.960 - - 0 0 - 1.808 1.661 1.808 - - 0 - 0.00%
2018-08-16 0 1.960 1.780 1.960 - - 0 0 - 1.808 1.642 1.808 - - 0 - -0.51%
2018-08-15 0 1.970 1.370 1.980 1.870 1.970 88,000 165,560 1.8814 1.818 1.264 1.827 1.725 1.818 95,373 1.7359 5.35%
2018-08-14 0 1.870 1.760 1.870 1.880 1.880 6,000 11,280 1.8800 1.725 1.624 1.725 1.735 1.735 6,503 1.7347 -0.53%
2018-08-13 0 1.880 1.780 1.880 1.880 1.880 20,000 37,600 1.8800 1.735 1.642 1.735 1.735 1.735 21,676 1.7347 -1.57%
2018-08-10 0 1.910 1.870 2.150 - - 0 0 - 1.762 1.725 1.984 - - 0 - 0.00%
2018-08-09 0 1.910 1.880 2.170 - - 0 0 - 1.762 1.735 2.002 - - 0 - 0.00%
2018-08-08 0 1.910 1.880 2.180 - - 0 0 - 1.762 1.735 2.011 - - 0 - 0.00%
2018-08-07 0 1.910 1.910 2.180 1.910 1.910 6,000 11,460 1.9100 1.762 1.762 2.011 1.762 1.762 6,503 1.7624 0.00%
2018-08-06 0 1.910 1.880 2.180 - - 0 0 - 1.762 1.735 2.011 - - 0 - 0.00%
2018-08-03 0 1.910 1.880 2.150 1.910 1.910 36,000 68,600 1.9056 1.762 1.735 1.984 1.762 1.762 39,016 1.7582 0.53%
2018-08-02 0 1.900 1.900 2.150 - - 0 0 - 1.753 1.753 1.984 - - 0 - 1.06%
2018-08-01 0 1.880 1.880 2.150 1.880 1.880 8,000 15,040 1.8800 1.735 1.735 1.984 1.735 1.735 8,670 1.7347 0.53%
2018-07-31 0 1.870 1.870 2.000 1.870 1.870 28,000 52,360 1.8700 1.725 1.725 1.845 1.725 1.725 30,346 1.7254 -0.53%
2018-07-30 0 1.880 1.880 2.100 1.860 1.860 8,000 14,880 1.8600 1.735 1.735 1.938 1.716 1.716 8,670 1.7162 -6.93%
2018-07-27 0 2.020 1.860 2.020 - - 0 0 - 1.864 1.716 1.864 - - 0 - 0.00%
2018-07-26 0 2.020 1.910 2.040 - - 0 0 - 1.864 1.762 1.882 - - 0 - 0.00%
2018-07-25 0 2.020 1.890 2.020 1.910 2.020 66,000 129,540 1.9627 1.864 1.744 1.864 1.762 1.864 71,529 1.8110 7.45%
2018-07-24 0 1.880 1.880 2.160 1.860 1.860 4,000 7,440 1.8600 1.735 1.735 1.993 1.716 1.716 4,335 1.7162 1.08%
2018-07-23 0 1.860 1.860 2.160 - - 0 0 - 1.716 1.716 1.993 - - 0 - 0.00%
2018-07-20 0 1.860 1.860 2.090 1.860 1.860 2,000 3,720 1.8600 1.716 1.716 1.928 1.716 1.716 2,168 1.7162 0.00%
2018-07-19 0 1.860 1.860 2.100 1.860 1.860 58,000 107,880 1.8600 1.716 1.716 1.938 1.716 1.716 62,859 1.7162 0.54%
2018-07-18 0 1.850 1.850 2.100 1.850 2.000 10,000 18,800 1.8800 1.707 1.707 1.938 1.707 1.845 10,838 1.7347 -7.50%
2018-07-17 0 2.000 2.000 2.150 - - 0 0 - 1.845 1.845 1.984 - - 0 - 0.00%
2018-07-16 0 2.000 1.980 2.000 1.990 2.000 10,000 19,980 1.9980 1.845 1.827 1.845 1.836 1.845 10,838 1.8435 -2.44%
2018-07-13 0 2.050 2.050 2.120 2.010 2.030 40,000 80,660 2.0165 1.892 1.892 1.956 1.855 1.873 43,351 1.8606 -4.21%
2018-07-12 0 2.140 2.140 2.420 2.000 2.000 6,000 12,000 2.0000 1.975 1.975 2.233 1.845 1.845 6,503 1.8454 5.94%
2018-07-11 0 2.020 2.000 2.420 - - 0 0 - 1.864 1.845 2.233 - - 0 - 0.00%
2018-07-10 0 2.020 2.020 2.270 2.010 2.030 30,000 60,380 2.0127 1.864 1.864 2.095 1.855 1.873 32,513 1.8571 -0.49%
2018-07-09 0 2.030 2.030 2.220 2.030 2.050 18,000 36,740 2.0411 1.873 1.873 2.048 1.873 1.892 19,508 1.8833 -0.98%
2018-07-06 0 2.050 2.050 2.240 2.050 2.050 2,000 4,100 2.0500 1.892 1.892 2.067 1.892 1.892 2,168 1.8915 -1.91%
2018-07-05 0 2.090 2.050 2.160 - - 0 0 - 1.928 1.892 1.993 - - 0 - 0.00%
2018-07-04 0 2.090 2.060 2.240 2.090 2.090 10,000 20,900 2.0900 1.928 1.901 2.067 1.928 1.928 10,838 1.9284 0.97%
2018-07-03 0 2.070 2.050 2.240 - - 0 0 - 1.910 1.892 2.067 - - 0 - 0.00%
2018-06-29 0 2.070 2.050 2.250 - - 0 0 - 1.910 1.892 2.076 - - 0 - 0.00%
2018-06-28 0 2.070 2.050 2.250 - - 0 0 - 1.910 1.892 2.076 - - 0 - 0.00%
2018-06-27 0 2.070 2.070 2.250 2.060 2.060 2,000 4,120 2.0600 1.910 1.910 2.076 1.901 1.901 2,168 1.9008 -0.48%
2018-06-26 0 2.080 2.070 2.160 2.080 2.160 30,000 64,640 2.1547 1.919 1.910 1.993 1.919 1.993 32,513 1.9881 -7.96%
2018-06-25 0 2.260 2.160 2.260 - - 0 0 - 2.085 1.993 2.085 - - 0 - 0.00%
2018-06-22 0 2.260 2.200 2.680 - - 0 0 - 2.085 2.030 2.473 - - 0 - 0.00%
2018-06-21 0 2.260 2.180 2.260 2.260 2.260 10,000 22,600 2.2600 2.085 2.011 2.085 2.085 2.085 10,838 2.0853 0.00%
2018-06-20 0 2.260 2.200 2.260 - - 368,000 828,000 2.2500 2.085 2.030 2.085 - - 398,831 2.0761 -1.74%
2018-06-19 0 2.300 2.110 2.300 2.300 2.300 10,000 23,000 2.3000 2.122 1.947 2.122 2.122 2.122 10,838 2.1222 0.00%
2018-06-15 0 2.300 2.230 2.350 2.280 2.310 138,000 316,600 2.2942 2.122 2.058 2.168 2.104 2.131 149,562 2.1169 0.00%
2018-06-14 0 2.300 2.300 2.340 2.300 2.300 28,000 64,400 2.3000 2.122 2.122 2.159 2.122 2.122 30,346 2.1222 0.00%
2018-06-13 0 2.300 2.300 2.340 2.300 2.300 32,000 73,600 2.3000 2.122 2.122 2.159 2.122 2.122 34,681 2.1222 2.22%
2018-06-12 0 2.250 2.250 2.300 2.040 2.220 18,000 37,800 2.1000 2.076 2.076 2.122 1.882 2.048 19,508 1.9377 0.00%
2018-06-11 0 2.250 2.070 2.380 - - 0 0 - 2.076 1.910 2.196 - - 0 - 0.00%
2018-06-08 0 2.250 2.250 2.520 2.250 2.340 112,000 256,440 2.2896 2.076 2.076 2.325 2.076 2.159 121,383 2.1126 -1.75%
2018-06-07 0 2.290 2.250 2.290 2.300 2.300 18,000 41,400 2.3000 2.113 2.076 2.113 2.122 2.122 19,508 2.1222 1.78%
2018-06-06 0 2.250 2.250 2.340 2.250 2.310 44,000 101,120 2.2982 2.076 2.076 2.159 2.076 2.131 47,686 2.1205 -2.17%
2018-06-05 0 2.300 2.230 2.380 2.230 2.300 58,000 130,640 2.2524 2.122 2.058 2.196 2.058 2.122 62,859 2.0783 0.88%
2018-06-04 0 2.280 2.230 2.280 2.280 2.280 2,000 4,560 2.2800 2.104 2.058 2.104 2.104 2.104 2,168 2.1037 0.00%
2018-06-01 0 2.280 2.230 2.440 - - 0 0 - 2.104 2.058 2.251 - - 0 - 0.00%
2018-05-31 0 2.280 2.200 2.400 - - 0 0 - 2.104 2.030 2.214 - - 0 - 0.00%
2018-05-30 0 2.280 2.200 2.280 2.300 2.300 16,000 36,800 2.3000 2.104 2.030 2.104 2.122 2.122 17,340 2.1222 -1.72%
2018-05-29 0 2.320 2.220 2.410 2.320 2.320 16,000 37,120 2.3200 2.141 2.048 2.224 2.141 2.141 17,340 2.1407 -1.28%
2018-05-28 0 2.350 2.350 2.360 2.300 2.360 60,000 140,900 2.3483 2.168 2.168 2.178 2.122 2.178 65,027 2.1668 2.17%
2018-05-25 0 2.300 2.260 2.340 2.300 2.300 20,000 46,000 2.3000 2.122 2.085 2.159 2.122 2.122 21,676 2.1222 0.88%
2018-05-24 0 2.280 2.270 2.350 2.280 2.360 64,000 148,840 2.3256 2.104 2.095 2.168 2.104 2.178 69,362 2.1458 4.75%
2018-05-23 0 2.300 2.300 2.380 2.300 2.300 30,000 69,000 2.3000 2.008 2.008 2.078 2.008 2.008 34,358 2.0083 1.77%
2018-05-21 0 2.260 2.260 2.340 2.200 2.330 156,000 355,780 2.2806 1.973 1.973 2.043 1.921 2.034 178,660 1.9914 3.20%
2018-05-18 0 2.190 2.040 2.190 2.140 2.200 14,000 30,320 2.1657 1.912 1.781 1.912 1.869 1.921 16,034 1.8910 2.34%
2018-05-17 0 2.140 2.040 2.200 2.180 2.180 2,000 4,360 2.1800 1.869 1.781 1.921 1.904 1.904 2,291 1.9035 0.00%
2018-05-16 0 2.140 2.100 2.210 2.120 2.180 84,000 179,980 2.1426 1.869 1.834 1.930 1.851 1.904 96,201 1.8709 -0.47%
2018-05-15 0 2.150 2.030 2.150 2.110 2.150 22,000 47,140 2.1427 1.877 1.773 1.877 1.842 1.877 25,196 1.8710 1.90%
2018-05-14 0 2.110 2.100 2.190 2.110 2.110 20,000 42,200 2.1100 1.842 1.834 1.912 1.842 1.842 22,905 1.8424 -0.47%
2018-05-11 0 2.120 2.120 2.330 - - 0 0 - 1.851 1.851 2.034 - - 0 - 0.00%
2018-05-10 0 2.120 2.120 2.340 2.000 2.160 105,300 219,663 2.0861 1.851 1.851 2.043 1.746 1.886 120,595 1.8215 -2.75%
2018-05-09 0 2.180 2.180 2.350 2.140 2.170 10,000 21,640 2.1640 1.904 1.904 2.052 1.869 1.895 11,453 1.8895 -0.91%
2018-05-08 0 2.200 2.150 2.350 2.200 2.300 24,000 54,200 2.2583 1.921 1.877 2.052 1.921 2.008 27,486 1.9719 -7.17%
2018-05-07 0 2.370 2.160 2.370 2.180 2.380 16,000 36,480 2.2800 2.069 1.886 2.069 1.904 2.078 18,324 1.9908 8.72%
2018-05-04 0 2.180 2.180 2.400 2.180 2.180 58,000 126,440 2.1800 1.904 1.904 2.096 1.904 1.904 66,425 1.9035 0.46%
2018-05-03 0 2.170 2.150 2.300 2.170 2.170 2,000 4,340 2.1700 1.895 1.877 2.008 1.895 1.895 2,291 1.8948 -8.82%
2018-05-02 0 2.380 2.180 2.390 2.380 2.400 34,000 80,960 2.3812 2.078 1.904 2.087 2.078 2.096 38,939 2.0792 -0.83%
2018-04-30 0 2.400 2.100 2.400 2.480 2.480 12,000 29,760 2.4800 2.096 1.834 2.096 2.165 2.165 13,743 2.1655 2.56%
2018-04-27 0 2.340 2.220 2.400 2.340 2.570 8,000 19,640 2.4550 2.043 1.938 2.096 2.043 2.244 9,162 2.1436 3.54%
2018-04-26 0 2.260 2.220 2.260 2.210 2.300 48,000 108,060 2.2513 1.973 1.938 1.973 1.930 2.008 54,972 1.9657 -5.83%
2018-04-25 0 2.400 2.200 2.400 2.400 2.400 22,000 52,800 2.4000 2.096 1.921 2.096 2.096 2.096 25,196 2.0956 0.42%
2018-04-24 0 2.390 2.210 2.390 2.390 2.400 6,000 14,360 2.3933 2.087 1.930 2.087 2.087 2.096 6,872 2.0898 0.00%
2018-04-23 0 2.390 2.210 2.390 2.400 2.400 2,000 4,800 2.4000 2.087 1.930 2.087 2.096 2.096 2,291 2.0956 0.84%
2018-04-20 0 2.370 2.300 2.370 - - 0 0 - 2.069 2.008 2.069 - - 0 - 0.00%
2018-04-19 0 2.370 2.270 2.400 2.370 2.400 10,000 23,820 2.3820 2.069 1.982 2.096 2.069 2.096 11,453 2.0799 0.42%
2018-04-18 0 2.360 2.270 2.460 - - 0 0 - 2.061 1.982 2.148 - - 0 - 0.00%
2018-04-17 0 2.360 2.280 2.360 2.370 2.400 56,000 133,020 2.3754 2.061 1.991 2.061 2.069 2.096 64,134 2.0741 0.43%
2018-04-16 0 2.350 2.260 2.380 2.350 2.350 10,000 23,500 2.3500 2.052 1.973 2.078 2.052 2.052 11,453 2.0519 -4.08%
2018-04-13 0 2.450 2.320 2.450 - - 0 0 - 2.139 2.026 2.139 - - 0 - -0.81%
2018-04-12 0 2.470 2.220 2.470 2.420 2.500 230,000 571,700 2.4857 2.157 1.938 2.157 2.113 2.183 263,408 2.1704 5.56%
2018-04-11 0 2.340 2.340 2.450 2.340 2.350 152,000 356,380 2.3446 2.043 2.043 2.139 2.043 2.052 174,079 2.0472 -0.43%
2018-04-10 0 2.350 2.350 2.450 2.350 2.350 6,000 14,100 2.3500 2.052 2.052 2.139 2.052 2.052 6,872 2.0519 -0.42%
2018-04-09 0 2.360 2.360 2.500 2.320 2.350 16,000 37,180 2.3238 2.061 2.061 2.183 2.026 2.052 18,324 2.0290 0.43%
2018-04-06 0 2.350 2.350 2.500 2.310 2.310 10,000 23,100 2.3100 2.052 2.052 2.183 2.017 2.017 11,453 2.0170 -1.26%
2018-04-04 0 2.380 2.300 2.460 2.380 2.460 16,000 38,340 2.3963 2.078 2.008 2.148 2.078 2.148 18,324 2.0923 -3.25%
2018-04-03 0 2.460 2.380 2.600 2.450 2.460 24,000 58,940 2.4558 2.148 2.078 2.270 2.139 2.148 27,486 2.1444 -0.81%
2018-03-29 0 2.480 2.480 2.580 2.480 2.600 58,000 148,340 2.5576 2.165 2.165 2.253 2.165 2.270 66,425 2.2332 -4.25%
2018-03-28 0 2.590 2.440 2.590 2.590 2.590 20,000 51,800 2.5900 2.262 2.131 2.262 2.262 2.262 22,905 2.2615 1.57%
2018-03-27 0 2.550 2.600 2.650 2.480 2.550 64,000 162,740 2.5428 2.227 2.270 2.314 2.165 2.227 73,296 2.2203 -1.54%
2018-03-26 0 2.590 2.590 2.680 2.560 2.680 58,000 150,720 2.5986 2.262 2.262 2.340 2.235 2.340 66,425 2.2690 -0.38%
2018-03-23 0 2.600 2.490 2.600 2.430 2.610 610,000 1,509,160 2.4740 2.270 2.174 2.270 2.122 2.279 698,605 2.1602 7.00%
2018-03-22 0 2.430 2.430 2.500 2.360 2.430 74,000 178,240 2.4086 2.122 2.122 2.183 2.061 2.122 84,749 2.1032 1.25%
2018-03-21 0 2.400 2.380 2.480 2.320 2.420 170,000 405,180 2.3834 2.096 2.078 2.165 2.026 2.113 194,693 2.0811 0.00%
2018-03-20 0 2.400 2.400 2.420 2.320 2.500 202,000 493,420 2.4427 2.096 2.096 2.113 2.026 2.183 231,341 2.1329 -2.83%
2018-03-19 0 2.470 2.390 2.470 2.260 2.600 1,014,000 2,481,220 2.4470 2.157 2.087 2.157 1.973 2.270 1,161,287 2.1366 9.78%
2018-03-16 0 2.250 2.170 2.250 2.130 2.290 260,000 578,900 2.2265 1.965 1.895 1.965 1.860 2.000 297,766 1.9441 5.63%
2018-03-15 0 2.130 2.010 2.180 2.130 2.130 14,000 29,780 2.1271 1.860 1.755 1.904 1.860 1.860 16,034 1.8574 -0.93%
2018-03-14 0 2.150 2.110 2.270 2.090 2.150 32,000 67,800 2.1188 1.877 1.842 1.982 1.825 1.877 36,648 1.8500 0.00%
2018-03-13 0 2.150 2.050 2.150 - - 0 0 - 1.877 1.790 1.877 - - 0 - -0.92%
2018-03-12 0 2.170 2.170 2.180 2.050 2.290 396,000 824,460 2.0820 1.895 1.895 1.904 1.790 2.000 453,521 1.8179 5.85%
2018-03-09 0 2.050 2.000 2.050 2.000 2.050 222,000 445,140 2.0051 1.790 1.746 1.790 1.746 1.790 254,246 1.7508 0.00%
2018-03-08 0 2.050 2.000 2.050 2.010 2.050 40,000 81,260 2.0315 1.790 1.746 1.790 1.755 1.790 45,810 1.7738 0.49%
2018-03-07 0 2.040 1.980 2.040 - - 0 0 - 1.781 1.729 1.781 - - 0 - 0.00%
2018-03-06 0 2.040 2.020 2.040 1.960 2.040 28,000 55,460 1.9807 1.781 1.764 1.781 1.711 1.781 32,067 1.7295 -0.97%
2018-03-05 0 2.060 1.970 2.070 - - 0 0 - 1.799 1.720 1.807 - - 0 - 0.00%
2018-03-02 0 2.060 1.980 2.060 - - 0 0 - 1.799 1.729 1.799 - - 0 - -0.48%
2018-03-01 0 2.070 2.000 2.070 - - 0 0 - 1.807 1.746 1.807 - - 0 - 0.00%
2018-02-28 0 2.070 1.980 2.070 2.070 2.070 10,000 20,700 2.0700 1.807 1.729 1.807 1.807 1.807 11,453 1.8075 0.00%
2018-02-27 0 2.070 1.980 2.070 2.050 2.070 24,000 49,280 2.0533 1.807 1.729 1.807 1.790 1.807 27,486 1.7929 0.00%
2018-02-26 0 2.070 2.000 2.070 2.040 2.070 74,000 151,720 2.0503 1.807 1.746 1.807 1.781 1.807 84,749 1.7902 0.00%
2018-02-23 0 2.070 2.000 2.070 2.070 2.130 52,000 109,380 2.1035 1.807 1.746 1.807 1.807 1.860 59,553 1.8367 0.00%
2018-02-22 0 2.070 1.980 2.070 2.070 2.100 30,000 62,540 2.0847 1.807 1.729 1.807 1.807 1.834 34,358 1.8203 3.50%
2018-02-21 0 2.000 1.950 2.160 2.000 2.000 20,000 40,000 2.0000 1.746 1.703 1.886 1.746 1.746 22,905 1.7463 -2.44%
2018-02-20 0 2.050 1.950 2.050 2.050 2.050 2,000 4,100 2.0500 1.790 1.703 1.790 1.790 1.790 2,291 1.7900 0.00%
2018-02-15 0 2.050 1.960 2.050 - - 0 0 - 1.790 1.711 1.790 - - 0 - -0.49%
2018-02-14 0 2.060 1.950 2.060 - - 0 0 - 1.799 1.703 1.799 - - 0 - 0.00%
2018-02-13 0 2.060 1.950 2.060 2.070 2.070 4,000 8,280 2.0700 1.799 1.703 1.799 1.807 1.807 4,581 1.8075 2.49%
2018-02-12 0 2.010 1.920 2.010 2.010 2.010 8,000 16,080 2.0100 1.755 1.676 1.755 1.755 1.755 9,162 1.7551 2.55%
2018-02-09 0 1.960 1.960 2.010 1.910 1.920 4,000 7,660 1.9150 1.711 1.711 1.755 1.668 1.676 4,581 1.6721 -2.49%
2018-02-08 0 2.010 2.010 2.090 1.990 1.990 10,000 19,900 1.9900 1.755 1.755 1.825 1.738 1.738 11,453 1.7376 1.52%
2018-02-07 0 1.980 1.980 2.090 1.960 2.130 58,000 116,260 2.0045 1.729 1.729 1.825 1.711 1.860 66,425 1.7503 1.02%
2018-02-06 0 1.960 1.960 2.130 1.950 1.950 2,000 3,900 1.9500 1.711 1.711 1.860 1.703 1.703 2,291 1.7027 -8.41%
2018-02-05 0 2.140 2.060 2.140 2.050 2.140 52,000 107,600 2.0692 1.869 1.799 1.869 1.790 1.869 59,553 1.8068 -0.93%
2018-02-02 0 2.160 2.020 2.160 2.160 2.160 4,000 8,640 2.1600 1.886 1.764 1.886 1.886 1.886 4,581 1.8860 0.00%
2018-02-01 0 2.160 2.020 2.160 - - 0 0 - 1.886 1.764 1.886 - - 0 - 0.00%
2018-01-31 0 2.160 2.160 2.180 2.010 2.180 6,000 12,580 2.0967 1.886 1.886 1.904 1.755 1.904 6,872 1.8307 2.86%
2018-01-30 0 2.100 2.100 2.180 2.100 2.120 20,000 42,240 2.1120 1.834 1.834 1.904 1.834 1.851 22,905 1.8441 -4.55%
2018-01-29 0 2.200 2.120 2.280 2.200 2.380 26,000 58,360 2.2446 1.921 1.851 1.991 1.921 2.078 29,777 1.9599 1.85%
2018-01-26 0 2.160 2.100 2.160 2.100 2.160 34,000 71,660 2.1076 1.886 1.834 1.886 1.834 1.886 38,939 1.8403 2.86%
2018-01-25 0 2.100 2.040 2.200 2.100 2.180 8,000 16,960 2.1200 1.834 1.781 1.921 1.834 1.904 9,162 1.8511 2.44%
2018-01-24 0 2.050 2.050 2.180 2.050 2.060 30,000 61,600 2.0533 1.790 1.790 1.904 1.790 1.799 34,358 1.7929 -4.21%
2018-01-23 0 2.140 2.030 2.180 - - 0 0 - 1.869 1.773 1.904 - - 0 - 0.00%
2018-01-22 0 2.140 2.140 2.180 2.010 2.140 92,000 187,120 2.0339 1.869 1.869 1.904 1.755 1.869 105,363 1.7759 2.88%
2018-01-19 0 2.080 2.080 2.200 2.060 2.060 18,000 37,080 2.0600 1.816 1.816 1.921 1.799 1.799 20,615 1.7987 -0.95%
2018-01-18 0 2.100 2.050 2.190 2.100 2.100 8,000 16,800 2.1000 1.834 1.790 1.912 1.834 1.834 9,162 1.8337 -4.55%
2018-01-17 0 2.200 2.100 2.300 - - 0 0 - 1.921 1.834 2.008 - - 0 - 0.00%
2018-01-16 0 2.200 2.200 2.280 2.200 2.200 10,000 22,000 2.2000 1.921 1.921 1.991 1.921 1.921 11,453 1.9210 -3.51%
2018-01-15 0 2.280 2.100 2.300 - - 0 0 - 1.991 1.834 2.008 - - 0 - 0.00%
2018-01-12 0 2.280 2.110 2.290 - - 0 0 - 1.991 1.842 2.000 - - 0 - 0.00%
2018-01-11 0 2.280 2.150 2.300 2.270 2.280 38,000 86,580 2.2784 1.991 1.877 2.008 1.982 1.991 43,520 1.9894 2.24%
2018-01-10 0 2.230 2.200 2.380 2.220 2.230 52,000 115,940 2.2296 1.947 1.921 2.078 1.938 1.947 59,553 1.9468 1.36%
2018-01-09 0 2.200 2.120 2.200 2.200 2.230 20,000 44,160 2.2080 1.921 1.851 1.921 1.921 1.947 22,905 1.9280 4.76%
2018-01-08 0 2.100 2.100 2.150 2.080 2.110 18,000 37,680 2.0933 1.834 1.834 1.877 1.816 1.842 20,615 1.8278 -1.87%
2018-01-05 0 2.140 2.140 2.250 2.140 2.140 8,000 17,120 2.1400 1.869 1.869 1.965 1.869 1.869 9,162 1.8686 2.88%
2018-01-04 0 2.080 2.080 2.140 - - 0 0 - 1.816 1.816 1.869 - - 0 - 1.46%
2018-01-03 0 2.050 2.040 2.140 - - 0 0 - 1.790 1.781 1.869 - - 0 - 0.00%
2018-01-02 0 2.050 2.050 2.140 - - 50,000 103,000 2.0600 1.790 1.790 1.869 - - 57,263 1.7987 0.49%
2017-12-29 0 2.040 2.030 2.180 2.040 2.050 8,000 16,380 2.0475 1.781 1.773 1.904 1.781 1.790 9,162 1.7878 -1.92%
2017-12-28 0 2.080 2.050 2.190 - - 0 0 - 1.816 1.790 1.912 - - 0 - 0.00%
2017-12-27 0 2.080 2.080 2.200 - - 0 0 - 1.816 1.816 1.921 - - 0 - 0.00%
2017-12-22 0 2.080 2.050 2.170 - - 0 0 - 1.816 1.790 1.895 - - 0 - 0.00%
2017-12-21 0 2.080 2.040 2.170 - - 0 0 - 1.816 1.781 1.895 - - 0 - 0.00%
2017-12-20 0 2.080 2.040 2.170 - - 0 0 - 1.816 1.781 1.895 - - 0 - 0.00%
2017-12-19 0 2.080 2.040 2.170 - - 0 0 - 1.816 1.781 1.895 - - 0 - 0.00%
2017-12-18 0 2.080 2.040 2.170 2.080 2.080 18,000 37,440 2.0800 1.816 1.781 1.895 1.816 1.816 20,615 1.8162 0.48%
2017-12-15 0 2.070 2.040 2.170 - - 0 0 - 1.807 1.781 1.895 - - 0 - 0.00%
2017-12-14 0 2.070 2.050 2.170 - - 0 0 - 1.807 1.790 1.895 - - 0 - 0.00%
2017-12-13 0 2.070 2.050 2.170 2.070 2.070 2,000 4,140 2.0700 1.807 1.790 1.895 1.807 1.807 2,291 1.8075 0.49%
2017-12-12 0 2.060 2.040 2.170 - - 0 0 - 1.799 1.781 1.895 - - 0 - 0.00%
2017-12-11 0 2.060 2.050 2.170 - - 0 0 - 1.799 1.790 1.895 - - 0 - 0.00%
2017-12-08 0 2.060 2.040 2.170 - - 0 0 - 1.799 1.781 1.895 - - 0 - 0.00%
2017-12-07 0 2.060 2.040 2.180 - - 0 0 - 1.799 1.781 1.904 - - 0 - 0.00%
2017-12-06 0 2.060 2.050 2.180 2.050 2.060 62,000 127,420 2.0552 1.799 1.790 1.904 1.790 1.799 71,006 1.7945 -2.37%
2017-12-05 0 2.110 2.040 2.180 - - 0 0 - 1.842 1.781 1.904 - - 0 - 0.00%
2017-12-04 0 2.110 2.080 2.180 2.110 2.110 20,000 42,200 2.1100 1.842 1.816 1.904 1.842 1.842 22,905 1.8424 0.48%
2017-12-01 0 2.100 2.050 2.180 - - 0 0 - 1.834 1.790 1.904 - - 0 - 0.00%
2017-11-30 0 2.100 2.050 2.100 - - 0 0 - 1.834 1.790 1.834 - - 0 - -1.87%
2017-11-29 0 2.140 2.040 2.170 - - 0 0 - 1.869 1.781 1.895 - - 0 - 0.00%
2017-11-28 0 2.140 2.050 2.180 - - 0 0 - 1.869 1.790 1.904 - - 0 - 0.00%
2017-11-27 0 2.140 2.100 2.190 2.030 2.140 4,000 8,340 2.0850 1.869 1.834 1.912 1.773 1.869 4,581 1.8206 1.90%
2017-11-24 0 2.100 2.100 2.130 2.040 2.190 188,000 389,380 2.0712 1.834 1.834 1.860 1.781 1.912 215,308 1.8085 -2.33%
2017-11-23 0 2.150 2.110 2.150 2.160 2.160 20,000 43,200 2.1600 1.877 1.842 1.877 1.886 1.886 22,905 1.8860 0.47%
2017-11-22 0 2.140 2.100 2.150 2.140 2.300 138,000 311,140 2.2546 1.869 1.834 1.877 1.869 2.008 158,045 1.9687 1.90%
2017-11-21 0 2.100 2.040 2.120 2.040 2.100 16,000 33,220 2.0763 1.834 1.781 1.851 1.781 1.834 18,324 1.8129 3.45%
2017-11-20 0 2.030 2.030 2.090 - - 0 0 - 1.773 1.773 1.825 - - 0 - 0.50%
2017-11-17 0 2.020 2.010 2.050 1.970 2.030 190,000 381,000 2.0053 1.764 1.755 1.790 1.720 1.773 217,598 1.7509 -6.48%
2017-11-16 0 2.160 2.050 2.160 2.060 2.160 16,000 34,160 2.1350 1.886 1.790 1.886 1.799 1.886 18,324 1.8642 4.85%
2017-11-15 0 2.060 2.050 2.170 2.060 2.060 8,000 16,480 2.0600 1.799 1.790 1.895 1.799 1.799 9,162 1.7987 -1.44%
2017-11-14 0 2.090 2.050 2.090 2.010 2.100 42,000 86,900 2.0690 1.825 1.790 1.825 1.755 1.834 48,101 1.8066 -1.88%
2017-11-13 0 2.130 2.100 2.140 2.130 2.180 24,000 51,900 2.1625 1.860 1.834 1.869 1.860 1.904 27,486 1.8882 -2.29%
2017-11-10 0 2.180 2.110 2.200 2.180 2.180 16,000 34,880 2.1800 1.904 1.842 1.921 1.904 1.904 18,324 1.9035 0.00%
2017-11-09 0 2.180 2.100 2.180 - - 0 0 - 1.904 1.834 1.904 - - 0 - 0.00%
2017-11-08 0 2.180 2.150 2.180 2.080 2.200 296,000 629,020 2.1251 1.904 1.877 1.904 1.816 1.921 338,995 1.8555 0.00%
2017-11-07 0 2.180 2.130 2.210 2.110 2.180 186,000 399,360 2.1471 1.904 1.860 1.930 1.842 1.904 213,017 1.8748 -1.36%
2017-11-06 0 2.210 2.100 2.230 2.200 2.210 20,000 44,140 2.2070 1.930 1.834 1.947 1.921 1.930 22,905 1.9271 2.79%
2017-11-03 0 2.150 2.150 2.260 2.100 2.130 88,000 185,100 2.1034 1.877 1.877 1.973 1.834 1.860 100,782 1.8366 -5.70%
2017-11-02 0 2.280 2.280 2.300 2.150 2.170 200,000 430,120 2.1506 1.991 1.991 2.008 1.877 1.895 229,051 1.8778 -1.72%
2017-11-01 0 2.320 2.170 2.380 2.180 2.320 14,000 31,400 2.2429 2.026 1.895 2.078 1.904 2.026 16,034 1.9584 7.91%
2017-10-31 0 2.150 2.140 2.180 2.150 2.150 36,000 77,400 2.1500 1.877 1.869 1.904 1.877 1.877 41,229 1.8773 -1.38%
2017-10-30 0 2.180 2.130 2.180 2.180 2.180 14,000 30,520 2.1800 1.904 1.860 1.904 1.904 1.904 16,034 1.9035 1.40%
2017-10-27 0 2.150 2.140 2.240 2.150 2.160 70,000 150,520 2.1503 1.877 1.869 1.956 1.877 1.886 80,168 1.8776 0.00%
2017-10-26 0 2.150 2.130 2.150 2.150 2.240 184,000 398,800 2.1674 1.877 1.860 1.877 1.877 1.956 210,727 1.8925 -3.59%
2017-10-25 0 2.230 2.230 2.370 2.230 2.230 6,000 13,380 2.2300 1.947 1.947 2.069 1.947 1.947 6,872 1.9472 0.00%
2017-10-24 0 2.230 2.230 2.380 - - 0 0 - 1.947 1.947 2.078 - - 0 - 0.45%
2017-10-23 0 2.220 2.180 2.380 - - 0 0 - 1.938 1.904 2.078 - - 0 - 0.00%
2017-10-20 0 2.220 2.220 2.380 2.210 2.220 24,000 53,240 2.2183 1.938 1.938 2.078 1.930 1.938 27,486 1.9370 0.45%
2017-10-19 0 2.210 2.210 2.320 2.140 2.150 10,000 21,440 2.1440 1.930 1.930 2.026 1.869 1.877 11,453 1.8721 -5.15%
2017-10-18 0 2.330 2.230 2.330 2.330 2.330 2,000 4,660 2.3300 2.034 1.947 2.034 2.034 2.034 2,291 2.0345 -0.43%
2017-10-17 0 2.340 2.220 2.340 - - 0 0 - 2.043 1.938 2.043 - - 0 - 0.00%
2017-10-16 0 2.340 2.130 2.340 2.330 2.340 40,000 93,380 2.3345 2.043 1.860 2.043 2.034 2.043 45,810 2.0384 6.85%
2017-10-13 0 2.190 2.190 2.380 2.190 2.200 18,000 39,460 2.1922 1.912 1.912 2.078 1.912 1.921 20,615 1.9142 -0.45%
2017-10-12 0 2.200 2.200 2.380 2.200 2.210 70,000 154,180 2.2026 1.921 1.921 2.078 1.921 1.930 80,168 1.9232 -2.65%
2017-10-11 0 2.260 2.180 2.260 2.260 2.260 28,000 63,280 2.2600 1.973 1.904 1.973 1.973 1.973 32,067 1.9734 -1.74%
2017-10-10 0 2.300 2.180 2.300 2.290 2.300 124,000 285,040 2.2987 2.008 1.904 2.008 2.000 2.008 142,011 2.0072 2.22%
2017-10-09 0 2.250 2.180 2.250 2.250 2.300 10,000 22,600 2.2600 1.965 1.904 1.965 1.965 2.008 11,453 1.9734 0.00%
2017-10-06 0 2.250 2.160 2.290 2.120 2.280 24,000 51,460 2.1442 1.965 1.886 2.000 1.851 1.991 27,486 1.8722 -3.02%
2017-10-04 0 2.320 2.160 2.320 2.230 2.350 6,000 13,620 2.2700 2.026 1.886 2.026 1.947 2.052 6,872 1.9821 1.75%
2017-10-03 0 2.280 2.180 2.320 - - 0 0 - 1.991 1.904 2.026 - - 0 - 0.00%
2017-09-29 0 2.280 2.180 2.300 2.280 2.300 20,000 45,760 2.2880 1.991 1.904 2.008 1.991 2.008 22,905 1.9978 0.00%
2017-09-28 0 2.280 2.280 2.320 2.210 2.210 16,000 35,360 2.2100 1.991 1.991 2.026 1.930 1.930 18,324 1.9297 0.44%
2017-09-27 0 2.270 2.190 2.270 2.200 2.270 74,000 166,440 2.2492 1.982 1.912 1.982 1.921 1.982 84,749 1.9639 -1.73%
2017-09-26 0 2.310 2.270 2.350 - - 0 0 - 2.017 1.982 2.052 - - 0 - 0.00%
2017-09-25 0 2.310 2.130 2.370 2.310 2.310 20,000 46,200 2.3100 2.017 1.860 2.069 2.017 2.017 22,905 2.0170 0.00%
2017-09-22 0 2.310 2.250 2.310 2.050 2.450 142,000 326,960 2.3025 2.017 1.965 2.017 1.790 2.139 162,626 2.0105 -0.43%
2017-09-21 0 2.320 2.320 2.460 - - 0 0 - 2.026 2.026 2.148 - - 0 - 0.87%
2017-09-20 0 2.300 2.300 2.410 2.300 2.300 114,000 262,200 2.3000 2.008 2.008 2.104 2.008 2.008 130,559 2.0083 -0.43%
2017-09-19 0 2.310 2.300 2.460 2.310 2.330 8,000 18,540 2.3175 2.017 2.008 2.148 2.017 2.034 9,162 2.0236 0.43%
2017-09-18 0 2.300 2.300 2.480 - - 0 0 - 2.008 2.008 2.165 - - 0 - 0.00%
2017-09-15 0 2.300 2.300 2.500 2.300 2.300 18,000 41,400 2.3000 2.008 2.008 2.183 2.008 2.008 20,615 2.0083 0.00%
2017-09-14 0 2.300 2.300 2.530 2.220 2.320 34,000 77,760 2.2871 2.008 2.008 2.209 1.938 2.026 38,939 1.9970 1.32%
2017-09-13 0 2.270 2.270 2.500 2.240 2.300 74,000 168,420 2.2759 1.982 1.982 2.183 1.956 2.008 84,749 1.9873 -2.58%
2017-09-12 0 2.330 2.320 2.550 2.330 2.330 2,000 4,660 2.3300 2.034 2.026 2.227 2.034 2.034 2,291 2.0345 1.30%
2017-09-11 0 2.300 2.300 2.580 2.230 2.300 8,000 17,980 2.2475 2.008 2.008 2.253 1.947 2.008 9,162 1.9624 -2.54%
2017-09-08 0 2.360 2.360 2.480 - - 0 0 - 2.061 2.061 2.165 - - 0 - 0.85%
2017-09-07 0 2.340 2.340 2.480 2.310 2.330 14,000 32,500 2.3214 2.043 2.043 2.165 2.017 2.034 16,034 2.0270 0.43%
2017-09-06 0 2.330 2.330 2.540 2.310 2.540 4,000 9,700 2.4250 2.034 2.034 2.218 2.017 2.218 4,581 2.1174 -8.63%
2017-09-05 0 2.550 2.360 2.550 2.310 2.550 30,000 73,480 2.4493 2.227 2.061 2.227 2.017 2.227 34,358 2.1387 2.00%
2017-09-04 0 2.500 2.480 2.540 2.420 2.690 82,000 208,340 2.5407 2.183 2.165 2.218 2.113 2.349 93,911 2.2185 3.31%
2017-09-01 0 2.420 2.410 2.540 2.320 2.420 24,000 56,420 2.3508 2.113 2.104 2.218 2.026 2.113 27,486 2.0527 5.68%
2017-08-31 0 2.290 2.210 2.530 2.270 2.420 16,000 37,440 2.3400 2.000 1.930 2.209 1.982 2.113 18,324 2.0432 7.01%
2017-08-30 0 2.140 2.060 2.270 2.140 2.140 2,000 4,280 2.1400 1.869 1.799 1.982 1.869 1.869 2,291 1.8686 0.94%
2017-08-29 0 2.120 2.120 2.290 2.100 2.100 22,000 46,200 2.1000 1.851 1.851 2.000 1.834 1.834 25,196 1.8337 -1.40%
2017-08-28 0 2.150 2.150 2.280 2.100 2.100 40,000 84,000 2.1000 1.877 1.877 1.991 1.834 1.834 45,810 1.8337 -5.70%
2017-08-25 0 2.280 2.100 2.290 2.100 2.280 6,000 13,320 2.2200 1.991 1.834 2.000 1.834 1.991 6,872 1.9384 -2.15%
2017-08-24 0 2.330 2.100 2.330 - - 4,000 9,320 2.3300 2.034 1.834 2.034 - - 4,581 2.0345 0.00%
2017-08-22 0 2.330 2.100 2.330 - - 0 0 - 2.034 1.834 2.034 - - 0 - 0.00%
2017-08-21 0 2.330 2.120 2.350 - - 0 0 - 2.034 1.851 2.052 - - 0 - 0.00%
2017-08-18 0 2.330 2.250 2.330 2.330 2.330 2,000 4,660 2.3300 2.034 1.965 2.034 2.034 2.034 2,291 2.0345 1.75%
2017-08-17 0 2.290 2.260 2.290 2.300 2.300 4,000 9,200 2.3000 2.000 1.973 2.000 2.008 2.008 4,581 2.0083 3.15%
2017-08-16 0 2.220 2.220 2.330 2.090 2.400 186,000 414,720 2.2297 1.938 1.938 2.034 1.825 2.096 213,017 1.9469 -4.31%
2017-08-15 0 2.320 2.320 2.460 2.290 2.350 48,000 110,780 2.3079 2.026 2.026 2.148 2.000 2.052 54,972 2.0152 -1.69%
2017-08-14 0 2.360 2.350 2.400 2.350 2.360 8,000 18,820 2.3525 2.061 2.052 2.096 2.052 2.061 9,162 2.0541 0.43%
2017-08-11 0 2.350 2.350 2.490 2.350 2.350 4,000 9,400 2.3500 2.052 2.052 2.174 2.052 2.052 4,581 2.0519 -0.84%
2017-08-10 0 2.370 2.360 2.500 2.360 2.650 30,000 72,680 2.4227 2.069 2.061 2.183 2.061 2.314 34,358 2.1154 -10.90%
2017-08-09 0 2.660 2.360 2.660 - - 0 0 - 2.323 2.061 2.323 - - 0 - 0.00%
2017-08-08 0 2.660 2.350 2.660 - - 0 0 - 2.323 2.052 2.323 - - 0 - -0.75%
2017-08-07 0 2.680 2.350 2.690 2.680 2.680 6,000 16,080 2.6800 2.340 2.052 2.349 2.340 2.340 6,872 2.3401 0.00%
2017-08-04 0 2.680 2.350 2.680 - - 0 0 - 2.340 2.052 2.340 - - 0 - 0.00%
2017-08-03 0 2.680 2.350 2.690 - - 0 0 - 2.340 2.052 2.349 - - 0 - 0.00%
2017-08-02 0 2.680 2.400 2.680 2.640 2.680 22,000 58,880 2.6764 2.340 2.096 2.340 2.305 2.340 25,196 2.3369 7.63%
2017-08-01 0 2.490 2.350 2.650 2.300 2.490 220,000 512,140 2.3279 2.174 2.052 2.314 2.008 2.174 251,956 2.0327 7.79%
2017-07-31 0 2.310 2.310 2.450 2.300 2.350 130,000 301,300 2.3177 2.017 2.017 2.139 2.008 2.052 148,883 2.0237 -1.70%
2017-07-28 0 2.350 2.350 2.400 2.300 2.490 182,000 423,480 2.3268 2.052 2.052 2.096 2.008 2.174 208,436 2.0317 -5.62%
2017-07-27 0 2.490 2.400 2.490 - - 0 0 - 2.174 2.096 2.174 - - 0 - -0.40%
2017-07-26 0 2.500 2.260 2.500 - - 0 0 - 2.183 1.973 2.183 - - 0 - 0.00%
2017-07-25 0 2.500 2.230 2.500 - - 0 0 - 2.183 1.947 2.183 - - 0 - 0.00%
2017-07-24 0 2.500 2.450 2.500 - - 0 0 - 2.183 2.139 2.183 - - 0 - 0.00%
2017-07-21 0 2.500 2.210 2.600 - - 0 0 - 2.183 1.930 2.270 - - 0 - 0.00%
2017-07-20 0 2.500 2.460 2.500 2.500 2.500 36,000 90,000 2.5000 2.183 2.148 2.183 2.183 2.183 41,229 2.1829 1.63%
2017-07-19 0 2.460 2.450 2.560 2.460 2.500 10,000 24,840 2.4840 2.148 2.139 2.235 2.148 2.183 11,453 2.1690 -1.60%
2017-07-18 0 2.500 2.450 2.590 - - 0 0 - 2.183 2.139 2.262 - - 0 - 0.00%
2017-07-17 0 2.500 2.350 2.550 - - 0 0 - 2.183 2.052 2.227 - - 0 - 0.00%
2017-07-14 0 2.500 2.500 2.600 2.490 2.510 358,000 895,000 2.5000 2.183 2.183 2.270 2.174 2.192 410,001 2.1829 0.00%
2017-07-13 0 2.500 2.500 2.730 2.490 2.500 106,000 264,940 2.4994 2.183 2.183 2.384 2.174 2.183 121,397 2.1824 6.38%
2017-07-12 0 2.350 2.350 2.490 2.350 2.350 40,000 94,000 2.3500 2.052 2.052 2.174 2.052 2.052 45,810 2.0519 -4.08%
2017-07-11 0 2.450 2.350 2.450 2.450 2.560 14,000 34,520 2.4657 2.139 2.052 2.139 2.139 2.235 16,034 2.1530 2.94%
2017-07-10 0 2.380 2.380 2.680 2.350 2.490 320,000 756,960 2.3655 2.078 2.078 2.340 2.052 2.174 366,481 2.0655 -4.42%
2017-07-07 0 2.490 2.490 2.600 - - 0 0 - 2.174 2.174 2.270 - - 0 - 0.00%
2017-07-06 0 2.490 2.370 2.500 2.490 2.500 30,000 74,800 2.4933 2.174 2.069 2.183 2.174 2.183 34,358 2.1771 -2.73%
2017-07-05 0 2.560 2.420 2.570 2.460 2.560 24,000 59,480 2.4783 2.235 2.113 2.244 2.148 2.235 27,486 2.1640 -0.39%
2017-07-04 0 2.570 2.470 2.570 - - 0 0 - 2.244 2.157 2.244 - - 0 - 0.00%
2017-07-03 0 2.570 2.460 2.570 2.570 2.570 4,000 10,280 2.5700 2.244 2.148 2.244 2.244 2.244 4,581 2.2440 -1.15%
2017-06-30 0 2.600 2.500 2.800 2.500 2.600 88,000 224,380 2.5498 2.270 2.183 2.445 2.183 2.270 100,782 2.2264 -2.26%
2017-06-29 0 2.660 2.510 3.010 2.660 2.660 4,000 10,640 2.6600 2.323 2.192 2.628 2.323 2.323 4,581 2.3226 0.38%
2017-06-28 0 2.650 2.020 2.660 2.650 2.650 8,000 21,200 2.6500 2.314 1.764 2.323 2.314 2.314 9,162 2.3139 -1.12%
2017-06-27 0 2.680 2.680 2.830 2.680 2.680 6,000 16,080 2.6800 2.340 2.340 2.471 2.340 2.340 6,872 2.3401 0.00%
2017-06-26 0 2.680 2.680 2.800 - - 0 0 - 2.340 2.340 2.445 - - 0 - 1.90%
2017-06-23 0 2.630 2.600 2.810 2.630 2.630 20,000 52,600 2.6300 2.296 2.270 2.454 2.296 2.296 22,905 2.2964 3.95%
2017-06-22 0 2.530 2.530 2.810 2.530 2.530 2,000 5,060 2.5300 2.209 2.209 2.454 2.209 2.209 2,291 2.2091 1.20%
2017-06-21 0 2.500 2.440 2.600 2.380 2.500 14,000 34,040 2.4314 2.183 2.131 2.270 2.078 2.183 16,034 2.1230 0.40%
2017-06-20 0 2.490 2.490 2.800 2.490 2.510 58,000 144,560 2.4924 2.174 2.174 2.445 2.174 2.192 66,425 2.1763 -4.23%
2017-06-19 0 2.600 2.510 2.800 - - 0 0 - 2.270 2.192 2.445 - - 0 - 0.00%
2017-06-16 0 2.600 2.520 2.800 - - 0 0 - 2.270 2.200 2.445 - - 0 - 0.00%
2017-06-15 0 2.600 2.510 2.800 2.600 2.600 2,000 5,200 2.6000 2.270 2.192 2.445 2.270 2.270 2,291 2.2702 0.00%
2017-06-14 0 2.600 2.510 2.600 - - 4,000 10,400 2.6000 2.270 2.192 2.270 - - 4,581 2.2702 0.00%
2017-06-13 0 2.600 2.600 2.750 - - 0 0 - 2.270 2.270 2.401 - - 0 - 1.96%
2017-06-12 0 2.550 2.550 2.810 2.550 2.560 20,000 51,040 2.5520 2.227 2.227 2.454 2.227 2.235 22,905 2.2283 -3.77%
2017-06-09 0 2.650 2.500 2.770 2.650 2.770 54,000 149,100 2.7611 2.314 2.183 2.419 2.314 2.419 61,844 2.4109 -5.69%
2017-06-08 0 2.810 2.410 2.990 - - 0 0 - 2.454 2.104 2.611 - - 0 - 0.00%
2017-06-07 0 2.810 2.650 2.810 2.810 2.810 4,000 11,240 2.8100 2.454 2.314 2.454 2.454 2.454 4,581 2.4536 0.36%
2017-06-06 0 2.800 2.420 2.810 - - 0 0 - 2.445 2.113 2.454 - - 0 - 0.00%
2017-06-05 0 2.800 2.410 2.810 2.800 2.800 7,700 21,050 2.7338 2.445 2.104 2.454 2.445 2.445 8,818 2.3870 -0.36%
2017-06-02 0 2.810 2.410 2.810 - - 0 0 - 2.454 2.104 2.454 - - 0 - 0.00%
2017-06-01 0 2.810 2.410 2.990 - - 0 0 - 2.454 2.104 2.611 - - 0 - 0.00%
2017-05-31 0 2.810 2.430 2.810 - - 0 0 - 2.454 2.122 2.454 - - 0 - 0.00%
2017-05-29 0 2.810 2.420 3.050 - - 0 0 - 2.454 2.113 2.663 - - 0 - 0.00%
2017-05-26 0 2.810 2.610 2.810 - - 0 0 - 2.454 2.279 2.454 - - 0 - -0.95%
2017-05-25 0 2.837 2.490 3.070 - - 0 0 - 2.477 2.174 2.681 - - 0 - 0.00%
2017-05-24 0 2.837 2.430 3.000 - - 0 0 - 2.477 2.122 2.620 - - 0 - 0.01%
2017-05-23 0 2.950 2.420 3.200 - - 0 0 - 2.477 2.032 2.687 - - 0 - 0.00%
2017-05-22 0 2.950 2.430 3.130 - - 0 0 - 2.477 2.040 2.628 - - 0 - 0.00%
2017-05-19 0 2.950 2.520 2.950 - - 0 0 - 2.477 2.116 2.477 - - 0 - 0.00%
2017-05-18 0 2.950 2.550 3.110 - - 0 0 - 2.477 2.141 2.611 - - 0 - 0.00%
2017-05-17 0 2.950 2.440 3.200 - - 0 0 - 2.477 2.049 2.687 - - 0 - 0.00%
2017-05-16 0 2.950 2.440 3.100 - - 0 0 - 2.477 2.049 2.603 - - 0 - 0.00%
2017-05-15 0 2.950 2.420 3.100 - - 0 0 - 2.477 2.032 2.603 - - 0 - 0.00%
2017-05-12 0 2.950 2.440 3.130 - - 0 0 - 2.477 2.049 2.628 - - 0 - 0.00%
2017-05-11 0 2.950 2.510 3.000 2.950 2.950 4,000 11,800 2.9500 2.477 2.108 2.519 2.477 2.477 4,764 2.4770 0.00%
2017-05-10 0 2.950 2.550 2.950 - - 0 0 - 2.477 2.141 2.477 - - 0 - -1.67%
2017-05-09 0 3.000 2.440 3.000 - - 0 0 - 2.519 2.049 2.519 - - 0 - 0.00%
2017-05-08 0 3.000 2.420 3.000 - - 0 0 - 2.519 2.032 2.519 - - 0 - 0.00%
2017-05-05 0 3.000 2.410 3.000 3.000 3.000 16,000 48,000 3.0000 2.519 2.024 2.519 2.519 2.519 19,056 2.5189 1.69%
2017-05-04 0 2.950 2.950 3.000 2.950 2.960 24,000 70,920 2.9550 2.477 2.477 2.519 2.477 2.485 28,583 2.4812 1.03%
2017-05-02 0 2.920 2.900 3.100 2.920 2.920 14,000 40,760 2.9114 2.452 2.435 2.603 2.452 2.452 16,674 2.4446 0.00%
2017-04-28 0 2.920 2.750 2.920 - - 0 0 - 2.452 2.309 2.452 - - 0 - 0.00%
2017-04-27 0 2.920 2.760 2.920 - - 0 0 - 2.452 2.317 2.452 - - 0 - -2.67%
2017-04-26 0 3.000 2.740 3.060 - - 0 0 - 2.519 2.301 2.569 - - 0 - 0.00%
2017-04-25 0 3.000 2.740 3.000 - - 0 0 - 2.519 2.301 2.519 - - 0 - 0.00%
2017-04-24 0 3.000 2.750 3.000 - - 0 0 - 2.519 2.309 2.519 - - 0 - 0.00%
2017-04-21 0 3.000 2.760 3.120 - - 0 0 - 2.519 2.317 2.620 - - 0 - 0.00%
2017-04-20 0 3.000 2.850 3.120 3.000 3.000 2,000 6,000 3.0000 2.519 2.393 2.620 2.519 2.519 2,382 2.5189 -4.76%
2017-04-19 0 3.150 2.760 3.350 - - 0 0 - 2.645 2.317 2.813 - - 0 - 0.00%
2017-04-18 0 3.150 2.840 3.480 - - 0 0 - 2.645 2.385 2.922 - - 0 - 0.00%
2017-04-13 0 3.150 2.750 3.150 - - 0 0 - 2.645 2.309 2.645 - - 0 - -0.94%
2017-04-12 0 3.180 2.810 3.180 3.180 3.180 8,000 25,440 3.1800 2.670 2.359 2.670 2.670 2.670 9,528 2.6701 0.00%
2017-04-11 0 3.180 2.850 3.430 - - 0 0 - 2.670 2.393 2.880 - - 0 - 0.00%
2017-04-10 0 3.180 2.790 3.480 - - 0 0 - 2.670 2.343 2.922 - - 0 - 0.00%
2017-04-07 0 3.180 2.750 3.300 - - 0 0 - 2.670 2.309 2.771 - - 0 - 0.00%
2017-04-06 0 3.180 3.100 3.480 - - 0 0 - 2.670 2.603 2.922 - - 0 - 0.00%
2017-04-05 0 3.180 2.880 3.480 3.170 3.180 86,000 273,160 3.1763 2.670 2.418 2.922 2.662 2.670 102,424 2.6670 -0.62%
2017-04-03 0 3.200 2.720 3.460 3.200 3.200 170,000 544,000 3.2000 2.687 2.284 2.905 2.687 2.687 202,466 2.6869 -3.03%
2017-03-31 0 3.300 3.020 3.300 - - 0 0 - 2.771 2.536 2.771 - - 0 - -1.49%
2017-03-30 0 3.350 3.030 3.350 3.350 3.350 6,000 20,100 3.3500 2.813 2.544 2.813 2.813 2.813 7,146 2.8128 -2.90%
2017-03-29 0 3.450 3.020 3.450 3.280 3.450 96,000 321,780 3.3519 2.897 2.536 2.897 2.754 2.897 114,334 2.8144 4.86%
2017-03-28 0 3.290 3.010 3.400 - - 0 0 - 2.762 2.527 2.855 - - 0 - 0.00%
2017-03-27 0 3.290 3.010 3.290 - - 0 0 - 2.762 2.527 2.762 - - 0 - 0.00%
2017-03-24 0 3.290 3.230 3.470 2.990 3.300 52,000 166,040 3.1931 2.762 2.712 2.914 2.511 2.771 61,931 2.6811 1.86%
2017-03-23 0 3.230 3.000 3.980 2.930 3.230 60,000 185,860 3.0977 2.712 2.519 3.342 2.460 2.712 71,459 2.6009 10.24%
2017-03-22 0 2.930 2.920 2.930 2.930 2.930 20,000 58,600 2.9300 2.460 2.452 2.460 2.460 2.460 23,820 2.4602 0.34%
2017-03-21 0 2.920 2.900 3.060 2.860 3.060 144,000 422,860 2.9365 2.452 2.435 2.569 2.401 2.569 171,500 2.4656 2.10%
2017-03-20 0 2.860 2.860 2.870 2.860 2.880 36,000 103,260 2.8683 2.401 2.401 2.410 2.401 2.418 42,875 2.4084 0.35%
2017-03-17 0 2.850 2.800 2.950 2.740 2.990 36,000 104,320 2.8978 2.393 2.351 2.477 2.301 2.511 42,875 2.4331 4.78%
2017-03-16 0 2.720 2.720 2.800 2.720 2.720 72,000 195,840 2.7200 2.284 2.284 2.351 2.284 2.284 85,750 2.2838 1.12%
2017-03-15 0 2.690 2.690 2.890 2.690 2.690 10,000 26,900 2.6900 2.259 2.259 2.427 2.259 2.259 11,910 2.2587 1.13%
2017-03-14 0 2.660 2.660 2.880 2.660 2.880 670,000 1,783,220 2.6615 2.233 2.233 2.418 2.233 2.418 797,953 2.2347 0.00%
2017-03-13 0 2.660 2.660 2.800 - - 0 0 - 2.233 2.233 2.351 - - 0 - 0.00%
2017-03-10 0 2.660 2.660 2.910 2.650 2.670 40,000 106,460 2.6615 2.233 2.233 2.443 2.225 2.242 47,639 2.2347 0.00%
2017-03-09 0 2.660 2.660 2.700 2.650 2.650 20,000 53,000 2.6500 2.233 2.233 2.267 2.225 2.225 23,820 2.2251 0.76%
2017-03-08 0 2.640 2.410 2.720 - - 0 0 - 2.217 2.024 2.284 - - 0 - 0.00%
2017-03-07 0 2.640 2.640 2.750 - - 0 0 - 2.217 2.217 2.309 - - 0 - 0.38%
2017-03-06 0 2.630 2.460 2.750 2.630 2.640 22,000 57,880 2.6309 2.208 2.066 2.309 2.208 2.217 26,201 2.2090 -0.75%
2017-03-03 0 2.650 2.650 2.690 2.650 2.650 70,000 185,500 2.6500 2.225 2.225 2.259 2.225 2.225 83,368 2.2251 0.00%
2017-03-02 0 2.650 2.320 2.700 - - 0 0 - 2.225 1.948 2.267 - - 0 - 0.00%
2017-03-01 0 2.650 2.410 2.650 2.650 2.650 38,000 97,100 2.5553 2.225 2.024 2.225 2.225 2.225 45,257 2.1455 7.29%
2017-02-28 0 2.470 2.330 2.580 - - 0 0 - 2.074 1.956 2.166 - - 0 - 0.00%
2017-02-27 0 2.470 2.470 2.680 - - 0 0 - 2.074 2.074 2.250 - - 0 - 0.00%
2017-02-24 0 2.470 2.460 2.650 2.470 2.470 2,000 4,940 2.4700 2.074 2.066 2.225 2.074 2.074 2,382 2.0739 2.07%
2017-02-23 0 2.420 2.420 2.780 - - 0 0 - 2.032 2.032 2.334 - - 0 - 0.41%
2017-02-22 0 2.410 2.390 2.650 2.390 2.650 110,000 267,420 2.4311 2.024 2.007 2.225 2.007 2.225 131,007 2.0413 -9.06%
2017-02-21 0 2.650 2.390 2.690 - - 0 0 - 2.225 2.007 2.259 - - 0 - 0.00%
2017-02-20 0 2.650 2.400 2.690 - - 0 0 - 2.225 2.015 2.259 - - 0 - 0.00%
2017-02-17 0 2.650 2.370 2.650 2.690 2.690 10,000 26,900 2.6900 2.225 1.990 2.225 2.259 2.259 11,910 2.2587 5.16%
2017-02-16 0 2.520 2.370 2.720 - - 0 0 - 2.116 1.990 2.284 - - 0 - 0.00%
2017-02-15 0 2.520 2.360 2.590 2.520 2.550 40,000 101,300 2.5325 2.116 1.982 2.175 2.116 2.141 47,639 2.1264 -3.08%
2017-02-14 0 2.600 2.520 2.600 2.500 2.600 48,000 122,820 2.5588 2.183 2.116 2.183 2.099 2.183 57,167 2.1484 3.17%
2017-02-13 0 2.520 2.300 2.750 - - 0 0 - 2.116 1.931 2.309 - - 0 - 0.00%
2017-02-10 0 2.520 2.510 3.000 2.400 2.520 28,000 70,020 2.5007 2.116 2.108 2.519 2.015 2.116 33,347 2.0997 4.13%
2017-02-09 0 2.420 2.310 2.420 2.420 2.430 32,000 77,560 2.4238 2.032 1.940 2.032 2.032 2.040 38,111 2.0351 2.11%
2017-02-08 0 2.370 2.370 2.610 2.360 2.360 12,000 28,320 2.3600 1.990 1.990 2.191 1.982 1.982 14,292 1.9816 -0.42%
2017-02-07 0 2.380 2.350 2.380 - - 0 0 - 1.998 1.973 1.998 - - 0 - -4.03%
2017-02-06 0 2.480 2.330 2.480 2.470 2.490 20,000 49,720 2.4860 2.082 1.956 2.082 2.074 2.091 23,820 2.0874 6.90%
2017-02-03 0 2.320 2.300 2.430 - - 1,000 2,320 2.3200 1.948 1.931 2.040 - - 1,191 1.9480 0.00%
2017-02-02 0 2.320 2.320 2.430 2.300 2.300 6,000 13,800 2.3000 1.948 1.948 2.040 1.931 1.931 7,146 1.9312 -4.53%
2017-02-01 0 2.430 2.300 2.430 - - 0 0 - 2.040 1.931 2.040 - - 0 - -1.62%
2017-01-27 0 2.470 2.300 2.470 - - 0 0 - 2.074 1.931 2.074 - - 0 - 0.00%
2017-01-26 0 2.470 2.310 2.470 2.470 2.470 2,000 4,940 2.4700 2.074 1.940 2.074 2.074 2.074 2,382 2.0739 4.66%
2017-01-25 0 2.360 2.320 2.470 - - 0 0 - 1.982 1.948 2.074 - - 0 - 0.00%
2017-01-24 0 2.360 2.320 2.470 - - 0 0 - 1.982 1.948 2.074 - - 0 - 0.00%
2017-01-23 0 2.360 2.330 2.470 2.360 2.360 2,000 4,720 2.3600 1.982 1.956 2.074 1.982 1.982 2,382 1.9816 -0.42%
2017-01-20 0 2.370 2.350 2.450 2.300 2.370 36,000 83,220 2.3117 1.990 1.973 2.057 1.931 1.990 42,875 1.9410 -4.05%
2017-01-19 0 2.470 2.330 2.480 - - 0 0 - 2.074 1.956 2.082 - - 0 - 0.00%
2017-01-18 0 2.470 2.340 2.470 2.470 2.470 30,000 74,100 2.4700 2.074 1.965 2.074 2.074 2.074 35,729 2.0739 0.00%
2017-01-17 0 2.470 2.380 2.480 2.470 2.470 28,000 69,160 2.4700 2.074 1.998 2.082 2.074 2.074 33,347 2.0739 0.00%
2017-01-16 0 2.470 2.460 2.480 2.440 2.490 32,000 79,040 2.4700 2.074 2.066 2.082 2.049 2.091 38,111 2.0739 -3.14%
2017-01-13 0 2.550 2.480 2.740 2.550 2.560 28,000 71,540 2.5550 2.141 2.082 2.301 2.141 2.149 33,347 2.1453 -1.16%
2017-01-12 0 2.580 2.570 2.580 2.580 2.590 16,000 41,380 2.5863 2.166 2.158 2.166 2.166 2.175 19,056 2.1715 0.00%
2017-01-11 0 2.580 2.580 2.700 - - 0 0 - 2.166 2.166 2.267 - - 0 - 1.18%
2017-01-10 0 2.550 2.550 2.750 - - 0 0 - 2.141 2.141 2.309 - - 0 - 0.39%
2017-01-09 0 2.540 2.500 2.760 - - 0 0 - 2.133 2.099 2.317 - - 0 - 0.00%
2017-01-06 0 2.540 2.540 2.760 - - 0 0 - 2.133 2.133 2.317 - - 0 - 0.00%
2017-01-05 0 2.540 2.520 2.720 2.540 2.540 12,000 30,480 2.5400 2.133 2.116 2.284 2.133 2.133 14,292 2.1327 1.60%
2017-01-04 0 2.500 2.500 2.720 2.500 2.520 50,000 125,420 2.5084 2.099 2.099 2.284 2.099 2.116 59,549 2.1062 -2.72%
2017-01-03 0 2.570 2.560 2.650 2.570 2.720 28,000 73,060 2.6093 2.158 2.149 2.225 2.158 2.284 33,347 2.1909 -3.75%
2016-12-30 0 2.670 2.610 2.700 2.670 2.670 32,000 85,440 2.6700 2.242 2.191 2.267 2.242 2.242 38,111 2.2419 1.91%
2016-12-29 0 2.620 2.620 2.670 2.610 2.700 46,000 121,860 2.6491 2.200 2.200 2.242 2.191 2.267 54,785 2.2243 -2.96%
2016-12-28 0 2.700 2.630 2.700 2.610 2.810 54,000 149,420 2.7670 2.267 2.208 2.267 2.191 2.359 64,313 2.3233 -3.91%
2016-12-23 0 2.810 2.800 2.810 2.810 2.810 2,000 5,620 2.8100 2.359 2.351 2.359 2.359 2.359 2,382 2.3594 0.36%
2016-12-22 0 2.800 2.800 2.860 - - 0 0 - 2.351 2.351 2.401 - - 0 - 0.00%
2016-12-21 0 2.800 2.800 3.000 2.800 2.900 56,000 157,720 2.8164 2.351 2.351 2.519 2.351 2.435 66,695 2.3648 -1.75%
2016-12-20 0 2.850 2.800 2.850 2.920 2.920 2,000 5,840 2.9200 2.393 2.351 2.393 2.452 2.452 2,382 2.4518 -2.40%
2016-12-19 0 2.920 2.800 2.930 - - 0 0 - 2.452 2.351 2.460 - - 0 - -0.34%
2016-12-16 0 2.930 2.780 3.030 - - 0 0 - 2.460 2.334 2.544 - - 0 - 0.00%
2016-12-15 0 2.930 2.800 3.030 2.920 2.930 12,000 35,060 2.9217 2.460 2.351 2.544 2.452 2.460 14,292 2.4532 0.34%
2016-12-14 0 2.920 2.780 2.980 2.910 2.930 24,000 70,020 2.9175 2.452 2.334 2.502 2.443 2.460 28,583 2.4497 4.29%
2016-12-13 0 2.800 2.770 2.920 - - 0 0 - 2.351 2.326 2.452 - - 0 - 0.00%
2016-12-12 0 2.800 2.800 2.900 - - 0 0 - 2.351 2.351 2.435 - - 0 - 0.00%
2016-12-09 0 2.800 2.750 2.800 - - 0 0 - 2.351 2.309 2.351 - - 0 - 0.00%
2016-12-08 0 2.800 2.750 2.920 2.800 2.800 2,000 5,600 2.8000 2.351 2.309 2.452 2.351 2.351 2,382 2.3510 -0.36%
2016-12-07 0 2.810 2.770 2.910 2.760 2.810 60,000 166,100 2.7683 2.359 2.326 2.443 2.317 2.359 71,459 2.3244 -2.43%
2016-12-06 0 2.880 2.840 2.920 - - 0 0 - 2.418 2.385 2.452 - - 0 - 0.00%
2016-12-05 0 2.880 2.800 2.880 2.790 2.880 254,000 711,160 2.7998 2.418 2.351 2.418 2.343 2.418 302,508 2.3509 -1.37%
2016-12-02 0 2.920 2.810 2.920 2.800 2.920 48,000 136,780 2.8496 2.452 2.359 2.452 2.351 2.452 57,167 2.3926 0.00%
2016-12-01 0 2.920 2.800 3.000 2.920 3.000 60,000 177,240 2.9540 2.452 2.351 2.519 2.452 2.519 71,459 2.4803 -1.02%
2016-11-30 0 2.950 2.950 3.250 2.920 2.950 8,000 23,420 2.9275 2.477 2.477 2.729 2.452 2.477 9,528 2.4581 -1.67%
2016-11-29 0 3.000 3.000 3.500 - - 0 0 - 2.519 2.519 2.939 - - 0 - 1.35%
2016-11-28 0 2.960 2.620 2.970 2.960 2.970 42,000 124,440 2.9629 2.485 2.200 2.494 2.485 2.494 50,021 2.4878 -2.63%
2016-11-25 0 3.040 2.960 3.100 - - 0 0 - 2.553 2.485 2.603 - - 0 - 0.00%
2016-11-24 0 3.040 3.050 3.200 - - 0 0 - 2.553 2.561 2.687 - - 0 - 0.00%
2016-11-23 0 3.040 2.900 3.400 3.040 3.040 44,000 133,760 3.0400 2.553 2.435 2.855 2.553 2.553 52,403 2.5525 1.00%
2016-11-22 0 3.010 2.900 3.400 3.000 3.010 42,000 126,340 3.0081 2.527 2.435 2.855 2.519 2.527 50,021 2.5257 1.01%
2016-11-21 0 2.980 2.900 3.350 - - 0 0 - 2.502 2.435 2.813 - - 0 - 0.00%
2016-11-18 0 2.980 2.870 3.150 2.980 2.980 50,000 149,000 2.9800 2.502 2.410 2.645 2.502 2.502 59,549 2.5022 -2.30%
2016-11-17 0 3.050 3.050 3.400 - - 0 0 - 2.561 2.561 2.855 - - 0 - 2.35%
2016-11-16 0 2.980 2.980 3.340 - - 0 0 - 2.502 2.502 2.804 - - 0 - 1.71%
2016-11-15 0 2.930 2.930 3.320 2.920 2.920 40,000 116,800 2.9200 2.460 2.460 2.788 2.452 2.452 47,639 2.4518 0.34%
2016-11-14 0 2.920 2.910 2.950 2.920 2.950 6,000 17,640 2.9400 2.452 2.443 2.477 2.452 2.477 7,146 2.4686 -1.02%
2016-11-11 0 2.950 2.950 2.970 2.900 2.900 40,000 116,000 2.9000 2.477 2.477 2.494 2.435 2.435 47,639 2.4350 -0.67%
2016-11-10 0 2.970 2.800 2.970 - - 0 0 - 2.494 2.351 2.494 - - 0 - 0.00%
2016-11-09 0 2.970 2.970 3.020 2.970 2.970 4,000 11,880 2.9700 2.494 2.494 2.536 2.494 2.494 4,764 2.4938 -2.62%
2016-11-08 0 3.050 2.880 3.060 3.050 3.090 30,000 92,000 3.0667 2.561 2.418 2.569 2.561 2.595 35,729 2.5749 2.35%
2016-11-07 0 2.980 2.700 3.250 - - 0 0 - 2.502 2.267 2.729 - - 0 - 0.00%
2016-11-04 0 2.980 2.980 3.180 - - 0 0 - 2.502 2.502 2.670 - - 0 - 0.00%
2016-11-03 0 2.980 2.750 3.100 - - 0 0 - 2.502 2.309 2.603 - - 0 - 0.00%
2016-11-02 0 2.980 2.870 3.100 - - 0 0 - 2.502 2.410 2.603 - - 0 - 0.00%
2016-11-01 0 2.980 2.900 3.100 2.980 2.980 10,000 29,800 2.9800 2.502 2.435 2.603 2.502 2.502 11,910 2.5022 -4.49%
2016-10-31 0 3.120 2.880 3.120 3.120 3.120 2,000 6,240 3.1200 2.620 2.418 2.620 2.620 2.620 2,382 2.6197 4.00%
2016-10-28 0 3.000 2.860 3.120 - - 0 0 - 2.519 2.401 2.620 - - 0 - 0.00%
2016-10-27 0 3.000 2.860 3.120 - - 0 0 - 2.519 2.401 2.620 - - 0 - 0.00%
2016-10-26 0 3.000 2.860 3.100 - - 0 0 - 2.519 2.401 2.603 - - 0 - 0.00%
2016-10-25 0 3.000 2.860 3.120 - - 0 0 - 2.519 2.401 2.620 - - 0 - 0.00%
2016-10-24 0 3.000 3.000 3.200 3.000 3.000 34,000 102,000 3.0000 2.519 2.519 2.687 2.519 2.519 40,493 2.5189 -4.76%
2016-10-20 0 3.150 2.830 3.150 - - 0 0 - 2.645 2.376 2.645 - - 0 - 0.00%
2016-10-19 0 3.150 2.830 3.150 - - 0 0 - 2.645 2.376 2.645 - - 0 - 0.00%
2016-10-18 0 3.150 2.820 3.150 3.150 3.150 2,000 6,300 3.1500 2.645 2.368 2.645 2.645 2.645 2,382 2.6449 0.00%
2016-10-17 0 3.150 2.810 3.290 - - 0 0 - 2.645 2.359 2.762 - - 0 - 0.00%
2016-10-14 0 3.150 2.920 3.150 - - 0 0 - 2.645 2.452 2.645 - - 0 - 0.00%
2016-10-13 0 3.150 2.920 3.200 - - 0 0 - 2.645 2.452 2.687 - - 0 - 0.00%
2016-10-12 0 3.150 2.920 3.200 - - 0 0 - 2.645 2.452 2.687 - - 0 - 0.00%
2016-10-11 0 3.150 2.920 3.200 - - 0 0 - 2.645 2.452 2.687 - - 0 - 0.00%
2016-10-07 0 3.150 2.860 3.280 - - 0 0 - 2.645 2.401 2.754 - - 0 - 0.00%
2016-10-06 0 3.150 2.850 3.290 - - 0 0 - 2.645 2.393 2.762 - - 0 - 0.00%
2016-10-05 0 3.150 2.850 3.180 - - 0 0 - 2.645 2.393 2.670 - - 0 - 0.00%
2016-10-04 0 3.150 2.850 3.290 - - 0 0 - 2.645 2.393 2.762 - - 0 - 0.00%
2016-10-03 0 3.150 2.850 3.290 - - 0 0 - 2.645 2.393 2.762 - - 0 - 0.00%
2016-09-30 0 3.150 2.850 3.270 - - 0 0 - 2.645 2.393 2.746 - - 0 - 0.00%
2016-09-29 0 3.150 2.840 3.150 - - 0 0 - 2.645 2.385 2.645 - - 0 - 0.00%
2016-09-28 0 3.150 2.840 3.150 - - 0 0 - 2.645 2.385 2.645 - - 0 - 0.00%
2016-09-27 0 3.150 2.840 3.150 - - 0 0 - 2.645 2.385 2.645 - - 0 - -0.32%
2016-09-26 0 3.160 2.820 3.160 - - 0 0 - 2.653 2.368 2.653 - - 0 - -0.63%
2016-09-23 0 3.180 3.000 3.180 3.190 3.190 50,000 159,500 3.1900 2.670 2.519 2.670 2.678 2.678 59,549 2.6785 -0.62%
2016-09-22 0 3.200 3.200 3.230 2.940 3.070 128,000 381,380 2.9795 2.687 2.687 2.712 2.469 2.578 152,445 2.5018 8.84%
2016-09-21 0 2.940 2.840 2.950 2.940 2.940 2,000 5,880 2.9400 2.469 2.385 2.477 2.469 2.469 2,382 2.4686 -2.00%
2016-09-20 0 3.000 2.820 3.080 - - 0 0 - 2.519 2.368 2.586 - - 0 - 0.00%
2016-09-19 0 3.000 2.830 3.030 3.000 3.000 2,000 6,000 3.0000 2.519 2.376 2.544 2.519 2.519 2,382 2.5189 1.35%
2016-09-15 0 2.960 2.850 3.050 2.960 2.960 4,000 11,840 2.9600 2.485 2.393 2.561 2.485 2.485 4,764 2.4854 3.50%
2016-09-14 0 2.860 2.860 3.040 2.810 3.050 6,000 17,820 2.9700 2.401 2.401 2.553 2.359 2.561 7,146 2.4938 -6.23%
2016-09-13 0 3.050 2.690 3.050 - - 0 0 - 2.561 2.259 2.561 - - 0 - 0.00%
2016-09-12 0 3.050 2.850 3.100 - - 0 0 - 2.561 2.393 2.603 - - 0 - 0.00%
2016-09-09 0 3.050 2.900 3.050 2.980 3.080 90,000 271,460 3.0162 2.561 2.435 2.561 2.502 2.586 107,188 2.5326 2.35%
2016-09-08 0 2.980 2.870 2.980 - - 0 0 - 2.502 2.410 2.502 - - 0 - -0.33%
2016-09-07 0 2.990 2.850 2.990 - - 0 0 - 2.511 2.393 2.511 - - 0 - 0.00%
2016-09-06 0 2.990 2.860 2.990 2.850 3.000 86,000 253,340 2.9458 2.511 2.401 2.511 2.393 2.519 102,424 2.4734 -4.78%
2016-09-05 0 3.140 2.940 3.140 2.890 3.150 32,000 95,700 2.9906 2.636 2.469 2.636 2.427 2.645 38,111 2.5111 8.28%
2016-09-02 0 2.900 2.620 2.970 2.900 2.980 40,000 116,540 2.9135 2.435 2.200 2.494 2.435 2.502 47,639 2.4463 -3.01%
2016-09-01 0 2.990 2.900 3.020 - - 0 0 - 2.511 2.435 2.536 - - 0 - 0.00%
2016-08-31 0 2.990 2.910 3.030 - - 0 0 - 2.511 2.443 2.544 - - 0 - 0.00%
2016-08-30 0 2.990 2.920 3.000 2.990 2.990 10,000 29,900 2.9900 2.511 2.452 2.519 2.511 2.511 11,910 2.5105 -1.97%
2016-08-29 0 3.050 2.900 3.050 3.050 3.080 6,000 18,360 3.0600 2.561 2.435 2.561 2.561 2.586 7,146 2.5693 0.00%
2016-08-26 0 3.050 3.050 3.080 - - 0 0 - 2.561 2.561 2.586 - - 0 - 1.67%
2016-08-25 0 3.000 2.900 3.000 - - 0 0 - 2.519 2.435 2.519 - - 0 - 0.00%
2016-08-24 0 3.000 2.900 3.000 - - 0 0 - 2.519 2.435 2.519 - - 0 - 0.00%
2016-08-23 0 3.000 2.900 3.000 3.000 3.000 2,000 6,000 3.0000 2.519 2.435 2.519 2.519 2.519 2,382 2.5189 0.00%
2016-08-22 0 3.000 3.000 3.080 2.950 2.950 14,000 41,300 2.9500 2.519 2.519 2.586 2.477 2.477 16,674 2.4770 0.00%
2016-08-19 0 3.000 2.960 3.000 3.000 3.020 26,000 78,480 3.0185 2.519 2.485 2.519 2.519 2.536 30,965 2.5344 -0.99%
2016-08-18 0 3.030 3.000 3.090 - - 0 0 - 2.544 2.519 2.595 - - 0 - 0.00%
2016-08-17 0 3.030 2.950 3.030 - - 0 0 - 2.544 2.477 2.544 - - 0 - -0.66%
2016-08-16 0 3.050 3.010 3.100 - - 0 0 - 2.561 2.527 2.603 - - 0 - 0.00%
2016-08-15 0 3.050 2.990 3.100 - - 0 0 - 2.561 2.511 2.603 - - 0 - 0.00%
2016-08-12 0 3.050 3.030 3.100 - - 0 0 - 2.561 2.544 2.603 - - 0 - 0.00%
2016-08-11 0 3.050 3.010 3.300 - - 0 0 - 2.561 2.527 2.771 - - 0 - 0.00%
2016-08-10 0 3.050 3.020 3.280 - - 0 0 - 2.561 2.536 2.754 - - 0 - 0.00%
2016-08-09 0 3.050 2.950 3.300 3.050 3.050 4,000 12,200 3.0500 2.561 2.477 2.771 2.561 2.561 4,764 2.5609 2.01%
2016-08-08 0 2.990 2.990 3.000 2.990 2.990 38,000 113,620 2.9900 2.511 2.511 2.519 2.511 2.511 45,257 2.5105 -1.32%
2016-08-05 0 3.030 2.960 3.030 2.950 3.030 8,000 23,760 2.9700 2.544 2.485 2.544 2.477 2.544 9,528 2.4938 -1.94%
2016-08-04 0 3.090 2.920 3.100 2.910 3.100 6,000 17,840 2.9733 2.595 2.452 2.603 2.443 2.603 7,146 2.4966 -0.32%
2016-08-03 0 3.100 2.910 3.150 - - 0 0 - 2.603 2.443 2.645 - - 0 - 0.00%
2016-08-01 0 3.100 3.100 3.220 3.100 3.100 6,000 18,600 3.1000 2.603 2.603 2.704 2.603 2.603 7,146 2.6029 0.32%
2016-07-29 0 3.090 2.910 3.110 - - 0 0 - 2.595 2.443 2.611 - - 0 - 0.00%
2016-07-28 0 3.090 2.910 3.100 - - 0 0 - 2.595 2.443 2.603 - - 0 - -0.32%
2016-07-27 0 3.100 2.950 3.300 - - 0 0 - 2.603 2.477 2.771 - - 0 - 0.00%
2016-07-26 0 3.100 2.910 3.300 - - 0 0 - 2.603 2.443 2.771 - - 0 - 0.00%
2016-07-25 0 3.100 3.100 3.300 - - 0 0 - 2.603 2.603 2.771 - - 0 - 1.64%
2016-07-22 0 3.050 3.050 3.150 2.950 3.140 30,000 89,640 2.9880 2.561 2.561 2.645 2.477 2.636 35,729 2.5089 -1.61%
2016-07-21 0 3.100 2.850 3.100 - - 0 0 - 2.603 2.393 2.603 - - 0 - -0.96%
2016-07-20 0 3.130 3.130 3.150 3.130 3.130 18,000 56,340 3.1300 2.628 2.628 2.645 2.628 2.628 21,438 2.6281 -0.32%
2016-07-19 0 3.140 2.860 3.140 3.150 3.210 66,000 210,500 3.1894 2.636 2.401 2.636 2.645 2.695 78,604 2.6780 -2.18%
2016-07-18 0 3.210 3.210 3.700 3.210 3.220 48,000 153,800 3.2042 2.695 2.695 3.107 2.695 2.704 57,167 2.6904 -1.23%
2016-07-15 0 3.250 3.250 3.280 3.200 3.200 10,000 32,000 3.2000 2.729 2.729 2.754 2.687 2.687 11,910 2.6869 1.25%
2016-07-14 0 3.210 3.200 3.470 3.210 3.470 6,000 20,300 3.3833 2.695 2.687 2.914 2.695 2.914 7,146 2.8408 -2.73%
2016-07-13 0 3.300 3.280 3.300 3.250 3.720 258,000 862,180 3.3418 2.771 2.754 2.771 2.729 3.123 307,272 2.8059 0.00%
2016-07-12 0 3.300 3.150 3.320 3.150 3.300 42,000 134,200 3.1952 2.771 2.645 2.788 2.645 2.771 50,021 2.6829 2.80%
2016-07-11 0 3.210 2.900 3.210 3.210 3.210 6,000 19,260 3.2100 2.695 2.435 2.695 2.695 2.695 7,146 2.6953 -0.62%
2016-07-08 0 3.230 3.150 3.230 3.230 3.290 134,000 440,120 3.2845 2.712 2.645 2.712 2.712 2.762 159,591 2.7578 -1.82%
2016-07-07 0 3.290 3.150 3.310 - - 0 0 - 2.762 2.645 2.779 - - 0 - 0.00%
2016-07-06 0 3.290 2.900 3.290 - - 0 0 - 2.762 2.435 2.762 - - 0 - -0.60%
2016-07-05 0 3.310 3.170 3.310 3.180 3.330 66,000 216,300 3.2773 2.779 2.662 2.779 2.670 2.796 78,604 2.7518 7.12%
2016-07-04 0 3.090 2.800 3.090 3.090 3.100 300,000 929,420 3.0981 2.595 2.351 2.595 2.595 2.603 357,293 2.6013 0.32%
2016-06-30 0 3.080 3.000 3.180 3.000 3.080 254,000 768,100 3.0240 2.586 2.519 2.670 2.519 2.586 302,508 2.5391 6.94%
2016-06-29 0 2.880 2.800 3.000 - - 0 0 - 2.418 2.351 2.519 - - 0 - 0.00%
2016-06-28 0 2.880 2.680 2.960 2.880 2.880 10,000 28,800 2.8800 2.418 2.250 2.485 2.418 2.418 11,910 2.4182 0.00%
2016-06-27 0 2.880 2.660 2.980 2.790 2.880 96,000 272,680 2.8404 2.418 2.233 2.502 2.343 2.418 114,334 2.3850 6.67%
2016-06-24 0 2.700 2.690 2.800 2.700 2.700 2,000 5,400 2.7000 2.267 2.259 2.351 2.267 2.267 2,382 2.2670 -3.57%
2016-06-23 0 2.800 2.600 2.820 2.700 2.810 80,000 223,200 2.7900 2.351 2.183 2.368 2.267 2.359 95,278 2.3426 3.70%
2016-06-22 0 2.700 2.660 2.760 2.690 2.700 92,000 247,860 2.6941 2.267 2.233 2.317 2.259 2.267 109,570 2.2621 -3.57%
2016-06-21 0 2.800 2.800 2.840 - - 0 0 - 2.351 2.351 2.385 - - 0 - 0.36%
2016-06-20 0 2.790 2.650 2.800 - - 0 0 - 2.343 2.225 2.351 - - 0 - -0.36%
2016-06-17 0 2.800 2.800 2.820 2.750 2.750 40,000 110,000 2.7500 2.351 2.351 2.368 2.309 2.309 47,639 2.3090 3.32%
2016-06-16 0 2.710 2.700 2.740 2.710 2.850 38,000 104,300 2.7447 2.275 2.267 2.301 2.275 2.393 45,257 2.3046 0.00%
2016-06-15 0 2.710 2.700 2.840 2.710 2.750 30,000 82,100 2.7367 2.275 2.267 2.385 2.275 2.309 35,729 2.2978 -6.55%
2016-06-14 0 2.900 2.900 2.950 2.820 2.820 40,000 112,800 2.8200 2.435 2.435 2.477 2.368 2.368 47,639 2.3678 2.84%
2016-06-13 0 2.820 2.750 2.880 - - 0 0 - 2.368 2.309 2.418 - - 0 - 0.00%
2016-06-10 0 2.820 2.810 2.870 2.820 2.900 76,000 218,300 2.8724 2.368 2.359 2.410 2.368 2.435 90,514 2.4118 -1.05%
2016-06-08 0 2.850 2.810 2.850 2.870 2.940 192,000 552,300 2.8766 2.393 2.359 2.393 2.410 2.469 228,667 2.4153 -6.56%
2016-06-07 0 3.050 3.050 3.080 3.000 3.000 10,000 30,000 3.0000 2.561 2.561 2.586 2.519 2.519 11,910 2.5189 -2.87%
2016-06-06 0 3.140 2.840 3.140 3.050 3.140 12,000 37,320 3.1100 2.636 2.385 2.636 2.561 2.636 14,292 2.6113 9.03%
2016-06-03 0 2.880 2.760 2.880 2.900 2.900 4,000 11,600 2.9000 2.418 2.317 2.418 2.435 2.435 4,764 2.4350 -2.37%
2016-06-02 0 2.950 2.900 2.960 2.850 3.050 176,000 510,560 2.9009 2.477 2.435 2.485 2.393 2.561 209,612 2.4357 -4.22%
2016-06-01 0 3.080 3.080 3.190 3.030 3.040 12,000 36,380 3.0317 2.586 2.586 2.678 2.544 2.553 14,292 2.5455 1.65%
2016-05-31 0 3.030 3.030 3.260 3.030 3.030 90,000 272,700 3.0300 2.544 2.544 2.737 2.544 2.544 107,188 2.5441 1.00%
2016-05-30 0 3.000 3.000 3.200 3.000 3.020 40,000 120,120 3.0030 2.519 2.519 2.687 2.519 2.536 47,639 2.5215 -3.85%
2016-05-27 0 3.120 3.000 3.130 2.980 3.120 112,000 334,140 2.9834 2.620 2.519 2.628 2.502 2.620 133,389 2.5050 -4.29%
2016-05-26 0 3.260 3.000 3.260 - - 0 0 - 2.737 2.519 2.737 - - 0 - -0.31%
2016-05-25 0 3.270 3.080 3.270 3.000 3.270 4,000 12,540 3.1350 2.746 2.586 2.746 2.519 2.746 4,764 2.6323 4.77%
2016-05-24 0 3.240 3.010 3.240 - - 0 0 - 2.621 2.435 2.621 - - 0 - -2.70%
2016-05-23 0 3.330 3.140 3.330 3.050 3.330 140,000 435,080 3.1077 2.693 2.540 2.693 2.467 2.693 173,089 2.5136 -3.20%
2016-05-20 0 3.440 3.170 3.440 - - 0 0 - 2.782 2.564 2.782 - - 0 - 0.00%
2016-05-19 0 3.440 3.160 3.440 - - 0 0 - 2.782 2.556 2.782 - - 0 - 0.00%
2016-05-18 0 3.440 3.160 3.440 3.440 3.450 228,000 784,900 3.4425 2.782 2.556 2.782 2.782 2.790 281,887 2.7844 0.00%
2016-05-17 0 3.440 3.130 3.450 - - 0 0 - 2.782 2.532 2.790 - - 0 - 0.00%
2016-05-16 0 3.440 3.130 3.440 3.450 3.450 78,000 269,100 3.4500 2.782 2.532 2.782 2.790 2.790 96,435 2.7905 1.18%
2016-05-13 0 3.400 3.110 3.400 - - 0 0 - 2.750 2.515 2.750 - - 0 - 0.00%
2016-05-12 0 3.400 3.110 3.530 - - 0 0 - 2.750 2.515 2.855 - - 0 - 0.00%
2016-05-11 0 3.400 3.110 3.530 - - 0 0 - 2.750 2.515 2.855 - - 0 - 0.00%
2016-05-10 0 3.400 3.120 3.530 3.400 3.400 14,000 47,600 3.4000 2.750 2.524 2.855 2.750 2.750 17,309 2.7500 0.00%
2016-05-09 0 3.400 3.110 3.400 3.400 3.400 2,000 6,800 3.4000 2.750 2.515 2.750 2.750 2.750 2,473 2.7500 0.00%
2016-05-06 0 3.400 3.110 3.400 - - 0 0 - 2.750 2.515 2.750 - - 0 - 0.00%
2016-05-05 0 3.400 3.150 3.400 3.400 3.400 4,000 13,600 3.4000 2.750 2.548 2.750 2.750 2.750 4,945 2.7500 -2.58%
2016-05-04 0 3.490 3.100 3.500 3.490 3.490 2,000 6,980 3.4900 2.823 2.507 2.831 2.823 2.823 2,473 2.8228 1.16%
2016-05-03 0 3.450 3.120 3.490 3.450 3.460 16,000 55,220 3.4513 2.790 2.524 2.823 2.790 2.799 19,782 2.7915 0.00%
2016-04-29 0 3.450 3.200 3.450 3.300 3.500 16,000 54,000 3.3750 2.790 2.588 2.790 2.669 2.831 19,782 2.7298 4.86%
2016-04-28 0 3.290 3.090 3.300 3.290 3.320 36,000 119,180 3.3106 2.661 2.499 2.669 2.661 2.685 44,509 2.6777 -0.90%
2016-04-27 0 3.320 3.090 3.320 3.300 3.320 28,000 92,880 3.3171 2.685 2.499 2.685 2.669 2.685 34,618 2.6830 -0.30%
2016-04-26 0 3.330 3.300 3.330 - - 0 0 - 2.693 2.669 2.693 - - 0 - -0.30%
2016-04-25 0 3.340 3.300 3.500 - - 0 0 - 2.702 2.669 2.831 - - 0 - 0.00%
2016-04-22 0 3.340 3.340 3.500 3.340 3.400 8,000 27,080 3.3850 2.702 2.702 2.831 2.702 2.750 9,891 2.7379 -1.76%
2016-04-21 0 3.400 3.340 3.410 3.340 3.460 38,000 129,360 3.4042 2.750 2.702 2.758 2.702 2.799 46,981 2.7534 -7.86%
2016-04-20 0 3.690 3.400 3.690 3.300 3.700 110,000 367,900 3.3445 2.985 2.750 2.985 2.669 2.993 135,998 2.7052 -5.14%
2016-04-19 0 3.890 3.200 3.890 3.940 3.960 104,000 409,980 3.9421 3.146 2.588 3.146 3.187 3.203 128,580 3.1885 0.26%
2016-04-18 0 3.880 3.030 3.990 - - 0 0 - 3.138 2.451 3.227 - - 0 - 0.00%
2016-04-15 0 3.880 3.030 4.000 - - 0 0 - 3.138 2.451 3.235 - - 0 - 0.00%
2016-04-14 0 3.880 3.080 3.880 3.880 3.890 14,000 54,360 3.8829 3.138 2.491 3.138 3.138 3.146 17,309 3.1406 -0.26%
2016-04-13 0 3.890 3.890 3.990 3.890 3.900 10,000 38,920 3.8920 3.146 3.146 3.227 3.146 3.154 12,363 3.1480 -2.51%
2016-04-12 0 3.990 3.050 3.990 3.960 4.050 154,000 614,120 3.9878 3.227 2.467 3.227 3.203 3.276 190,398 3.2255 2.84%
2016-04-11 0 3.880 3.180 - - - 0 0 - 3.138 2.572 - - - 0 - 0.00%
2016-04-08 0 3.880 3.500 3.890 3.500 4.000 50,000 191,640 3.8328 3.138 2.831 3.146 2.831 3.235 61,817 3.1001 -2.51%
2016-04-07 0 3.980 3.220 3.980 3.980 4.130 106,000 430,220 4.0587 3.219 2.604 3.219 3.219 3.340 131,053 3.2828 2.31%
2016-04-06 0 3.890 3.760 3.890 3.730 4.000 236,000 916,900 3.8852 3.146 3.041 3.146 3.017 3.235 291,778 3.1425 5.42%
2016-04-05 0 3.690 3.010 3.690 3.480 3.690 138,000 500,880 3.6296 2.985 2.435 2.985 2.815 2.985 170,616 2.9357 6.96%
2016-04-01 0 3.450 3.000 3.990 3.450 3.450 20,000 69,000 3.4500 2.790 2.427 3.227 2.790 2.790 24,727 2.7905 2.37%
2016-03-31 0 3.370 3.000 3.860 - - 0 0 - 2.726 2.427 3.122 - - 0 - 0.00%
2016-03-30 0 3.370 3.370 3.600 3.360 3.370 42,000 141,460 3.3681 2.726 2.726 2.912 2.718 2.726 51,927 2.7242 0.00%
2016-03-29 0 3.370 3.190 3.980 2.900 3.370 28,000 89,780 3.2064 2.726 2.580 3.219 2.346 2.726 34,618 2.5935 5.97%
2016-03-24 0 3.180 3.180 3.370 3.010 3.010 2,000 6,020 3.0100 2.572 2.572 2.726 2.435 2.435 2,473 2.4346 0.95%
2016-03-23 0 3.150 2.320 3.450 - - 0 0 - 2.548 1.876 2.790 - - 0 - 0.00%
2016-03-22 0 3.150 2.910 3.980 - - 0 0 - 2.548 2.354 3.219 - - 0 - 0.00%
2016-03-21 0 3.150 3.010 3.450 - - 0 0 - 2.548 2.435 2.790 - - 0 - 0.00%
2016-03-18 0 3.150 3.030 3.350 - - 0 0 - 2.548 2.451 2.710 - - 0 - 0.00%
2016-03-17 0 3.150 3.010 3.150 - - 0 0 - 2.548 2.435 2.548 - - 0 - -8.70%
2016-03-16 0 3.450 3.020 3.500 2.990 3.490 158,000 537,980 3.4049 2.790 2.443 2.831 2.418 2.823 195,343 2.7540 15.38%
2016-03-15 0 2.990 2.800 3.050 2.990 2.990 12,000 35,880 2.9900 2.418 2.265 2.467 2.418 2.418 14,836 2.4184 -0.33%
2016-03-14 0 3.000 3.000 3.120 2.990 2.990 24,000 71,940 2.9975 2.427 2.427 2.524 2.418 2.418 29,672 2.4245 0.00%
2016-03-11 0 3.000 2.750 3.000 3.050 3.050 14,000 42,700 3.0500 2.427 2.224 2.427 2.467 2.467 17,309 2.4669 0.00%
2016-03-10 0 3.000 2.760 3.080 - - 0 0 - 2.427 2.232 2.491 - - 0 - 0.00%
2016-03-09 0 3.000 2.800 3.080 - - 0 0 - 2.427 2.265 2.491 - - 0 - 0.00%
2016-03-08 0 3.000 2.800 3.000 - - 0 0 - 2.427 2.265 2.427 - - 0 - 0.00%
2016-03-07 0 3.000 2.800 3.000 3.010 3.010 2,000 6,020 3.0100 2.427 2.265 2.427 2.435 2.435 2,473 2.4346 4.90%
2016-03-04 0 2.860 2.860 2.950 - - 0 0 - 2.313 2.313 2.386 - - 0 - 2.14%
2016-03-03 0 2.800 2.790 2.950 2.660 2.900 54,000 149,520 2.7689 2.265 2.257 2.386 2.151 2.346 66,763 2.2396 -10.54%
2016-03-02 0 3.130 2.760 3.160 - - 0 0 - 2.532 2.232 2.556 - - 0 - 0.00%
2016-03-01 0 3.130 2.760 3.150 3.120 3.130 18,000 56,300 3.1278 2.532 2.232 2.548 2.524 2.532 22,254 2.5299 0.64%
2016-02-29 0 3.110 2.850 3.150 - - 0 0 - 2.515 2.305 2.548 - - 0 - 0.00%
2016-02-26 0 3.110 2.760 3.140 - - 0 0 - 2.515 2.232 2.540 - - 0 - 0.00%
2016-02-25 0 3.110 2.950 3.150 - - 0 0 - 2.515 2.386 2.548 - - 0 - 0.00%
2016-02-24 0 3.110 3.100 3.180 3.000 3.110 26,000 79,580 3.0608 2.515 2.507 2.572 2.427 2.515 32,145 2.4757 4.36%
2016-02-23 0 2.980 2.850 3.000 2.980 3.000 4,000 11,960 2.9900 2.410 2.305 2.427 2.410 2.427 4,945 2.4184 1.36%
2016-02-22 0 2.940 2.830 3.000 - - 0 0 - 2.378 2.289 2.427 - - 0 - 0.00%
2016-02-19 0 2.940 2.840 2.940 - - 0 0 - 2.378 2.297 2.378 - - 0 - -2.00%
2016-02-18 0 3.000 2.850 3.000 3.000 3.000 4,000 12,000 3.0000 2.427 2.305 2.427 2.427 2.427 4,945 2.4265 0.00%
2016-02-17 0 3.000 2.890 3.000 2.820 3.000 74,000 210,840 2.8492 2.427 2.338 2.427 2.281 2.427 91,490 2.3045 0.00%
2016-02-16 0 3.000 2.880 3.000 3.000 3.100 4,000 12,200 3.0500 2.427 2.329 2.427 2.427 2.507 4,945 2.4669 -3.23%
2016-02-15 0 3.100 2.760 3.100 3.100 3.100 2,000 6,200 3.1000 2.507 2.232 2.507 2.507 2.507 2,473 2.5074 0.00%
2016-02-12 0 3.100 2.800 3.100 - - 0 0 - 2.507 2.265 2.507 - - 0 - -3.13%
2016-02-11 0 3.200 2.810 3.200 3.400 3.400 8,000 27,200 3.4000 2.588 2.273 2.588 2.750 2.750 9,891 2.7500 0.00%
2016-02-05 0 3.200 3.200 3.280 3.120 3.130 22,000 68,840 3.1291 2.588 2.588 2.653 2.524 2.532 27,200 2.5309 -2.44%
2016-02-04 0 3.280 2.820 3.280 2.800 3.370 4,000 12,340 3.0850 2.653 2.281 2.653 2.265 2.726 4,945 2.4953 3.80%
2016-02-03 0 3.160 2.490 3.160 - - 0 0 - 2.556 2.014 2.556 - - 0 - -0.63%
2016-02-02 0 3.180 2.750 3.180 - - 0 0 - 2.572 2.224 2.572 - - 0 - -0.93%
2016-02-01 0 3.210 2.830 3.210 - - 0 0 - 2.596 2.289 2.596 - - 0 - -2.43%
2016-01-29 0 3.290 3.100 3.290 - - 0 0 - 2.661 2.507 2.661 - - 0 - -2.66%
2016-01-28 0 3.380 3.000 3.380 3.390 3.390 10,000 33,900 3.3900 2.734 2.427 2.734 2.742 2.742 12,363 2.7419 2.42%
2016-01-27 0 3.300 3.100 3.300 3.290 3.310 22,000 72,600 3.3000 2.669 2.507 2.669 2.661 2.677 27,200 2.6692 0.30%
2016-01-26 0 3.290 3.070 3.290 2.830 3.290 24,000 77,120 3.2133 2.661 2.483 2.661 2.289 2.661 29,672 2.5991 -0.30%
2016-01-25 0 3.300 2.820 3.300 - - 0 0 - 2.669 2.281 2.669 - - 0 - -0.90%
2016-01-22 0 3.330 3.000 3.340 3.320 3.330 90,000 299,300 3.3256 2.693 2.427 2.702 2.685 2.693 111,271 2.6898 0.00%
2016-01-21 0 3.330 2.750 3.330 3.360 3.360 48,000 161,280 3.3600 2.693 2.224 2.693 2.718 2.718 59,345 2.7177 4.06%
2016-01-20 0 3.200 2.550 3.200 - - 0 0 - 2.588 2.063 2.588 - - 0 - -0.31%
2016-01-19 0 3.210 2.730 3.280 - - 0 0 - 2.596 2.208 2.653 - - 0 - 0.00%
2016-01-18 0 3.210 2.770 3.210 - - 0 0 - 2.596 2.240 2.596 - - 0 - -0.62%
2016-01-15 0 3.230 2.730 3.340 - - 0 0 - 2.613 2.208 2.702 - - 0 - 0.00%
2016-01-14 0 3.230 3.230 3.250 3.230 3.230 4,000 12,920 3.2300 2.613 2.613 2.629 2.613 2.613 4,945 2.6125 -0.62%
2016-01-13 0 3.250 3.150 3.370 - - 0 0 - 2.629 2.548 2.726 - - 0 - 0.00%
2016-01-12 0 3.250 2.950 3.270 - - 0 0 - 2.629 2.386 2.645 - - 0 - 0.00%
2016-01-11 0 3.250 3.020 3.250 3.250 3.250 8,000 26,000 3.2500 2.629 2.443 2.629 2.629 2.629 9,891 2.6287 0.31%
2016-01-08 0 3.240 3.050 3.240 3.250 3.250 62,000 201,500 3.2500 2.621 2.467 2.621 2.629 2.629 76,654 2.6287 -0.31%
2016-01-07 0 3.250 3.120 3.250 - - 0 0 - 2.629 2.524 2.629 - - 0 - -4.41%
2016-01-06 0 3.400 3.270 3.480 3.210 3.690 50,000 162,820 3.2564 2.750 2.645 2.815 2.596 2.985 61,817 2.6339 -7.86%
2016-01-05 0 3.690 3.240 3.690 3.690 3.690 8,000 29,520 3.6900 2.985 2.621 2.985 2.985 2.985 9,891 2.9846 0.00%
2016-01-04 0 3.690 3.210 3.690 - - 0 0 - 2.985 2.596 2.985 - - 0 - 0.00%
2015-12-31 0 3.690 3.220 3.700 3.200 3.690 12,000 42,320 3.5267 2.985 2.604 2.993 2.588 2.985 14,836 2.8525 -0.27%
2015-12-30 0 3.700 3.220 3.700 - - 0 0 - 2.993 2.604 2.993 - - 0 - -0.54%
2015-12-29 0 3.720 3.210 3.720 - - 0 0 - 3.009 2.596 3.009 - - 0 - 0.00%
2015-12-28 0 3.720 3.200 3.720 - - 0 0 - 3.009 2.588 3.009 - - 0 - -0.53%
2015-12-24 0 3.740 3.600 3.750 - - 0 0 - 3.025 2.912 3.033 - - 0 - 0.00%
2015-12-23 0 3.740 3.200 3.740 3.650 3.760 20,000 73,720 3.6860 3.025 2.588 3.025 2.952 3.041 24,727 2.9814 6.86%
2015-12-22 0 3.500 3.020 3.650 3.480 3.500 30,000 104,680 3.4893 2.831 2.443 2.952 2.815 2.831 37,090 2.8223 0.57%
2015-12-21 0 3.480 3.020 3.480 3.490 3.510 54,000 189,260 3.5048 2.815 2.443 2.815 2.823 2.839 66,763 2.8348 -4.66%
2015-12-18 0 3.650 3.600 3.880 - - 0 0 - 2.952 2.912 3.138 - - 0 - 0.00%
2015-12-17 0 3.650 3.650 3.880 3.620 3.650 18,000 65,620 3.6456 2.952 2.952 3.138 2.928 2.952 22,254 2.9486 0.00%
2015-12-16 0 3.650 3.550 3.990 - - 0 0 - 2.952 2.871 3.227 - - 0 - 0.00%
2015-12-15 0 3.650 3.490 3.800 3.650 3.680 10,000 36,740 3.6740 2.952 2.823 3.074 2.952 2.977 12,363 2.9717 -1.35%
2015-12-14 0 3.700 3.150 3.700 3.700 3.700 4,000 14,800 3.7000 2.993 2.548 2.993 2.993 2.993 4,945 2.9927 -2.37%
2015-12-11 0 3.790 3.590 3.800 3.590 3.800 44,000 162,520 3.6936 3.065 2.904 3.074 2.904 3.074 54,399 2.9875 3.84%
2015-12-10 0 3.650 3.260 3.650 3.670 3.700 46,000 169,460 3.6839 2.952 2.637 2.952 2.968 2.993 56,872 2.9797 2.24%
2015-12-09 0 3.570 3.550 3.740 3.500 3.570 10,000 35,400 3.5400 2.888 2.871 3.025 2.831 2.888 12,363 2.8633 4.08%
2015-12-08 0 3.430 3.430 3.520 3.390 3.520 134,000 458,240 3.4197 2.774 2.774 2.847 2.742 2.847 165,671 2.7660 0.88%
2015-12-07 0 3.400 3.400 3.520 - - 0 0 - 2.750 2.750 2.847 - - 0 - 0.00%
2015-12-04 0 3.400 3.400 3.540 - - 0 0 - 2.750 2.750 2.863 - - 0 - 0.00%
2015-12-03 0 3.400 3.400 3.410 - - 0 0 - 2.750 2.750 2.758 - - 0 - 0.00%
2015-12-02 0 3.400 3.400 3.590 3.390 3.390 56,000 190,560 3.4029 2.750 2.750 2.904 2.742 2.742 69,236 2.7523 -1.45%
2015-12-01 0 3.450 2.970 3.510 3.420 3.450 22,000 75,720 3.4418 2.790 2.402 2.839 2.766 2.790 27,200 2.7839 2.07%
2015-11-30 0 3.380 3.020 3.390 3.000 3.380 134,000 421,140 3.1428 2.734 2.443 2.742 2.427 2.734 165,671 2.5420 4.32%
2015-11-27 0 3.240 2.900 3.240 3.130 3.240 32,000 100,540 3.1419 2.621 2.346 2.621 2.532 2.621 39,563 2.5413 0.93%
2015-11-26 0 3.210 3.130 3.210 3.210 3.210 2,000 6,420 3.2100 2.596 2.532 2.596 2.596 2.596 2,473 2.5964 0.00%
2015-11-25 0 3.210 3.200 3.370 3.000 3.220 28,000 89,080 3.1814 2.596 2.588 2.726 2.427 2.604 34,618 2.5732 0.94%
2015-11-24 0 3.180 3.160 3.310 3.100 3.670 14,000 46,640 3.3314 2.572 2.556 2.677 2.507 2.968 17,309 2.6946 -15.20%
2015-11-23 0 3.750 2.850 3.800 3.210 3.750 44,000 143,800 3.2682 3.033 2.305 3.074 2.596 3.033 54,399 2.6434 23.76%
2015-11-20 0 3.030 2.880 3.200 3.030 3.030 16,000 48,480 3.0300 2.451 2.329 2.588 2.451 2.451 19,782 2.4508 2.71%
2015-11-19 0 2.950 2.830 2.980 2.780 2.950 26,000 73,760 2.8369 2.386 2.289 2.410 2.249 2.386 32,145 2.2946 -0.67%
2015-11-18 0 2.970 2.690 2.970 2.970 2.980 20,000 59,420 2.9710 2.402 2.176 2.402 2.402 2.410 24,727 2.4030 -0.67%
2015-11-17 0 2.990 2.680 2.990 2.990 3.000 50,000 149,900 2.9980 2.418 2.168 2.418 2.418 2.427 61,817 2.4249 -0.33%
2015-11-16 0 3.000 2.090 3.000 - - 0 0 - 2.427 1.690 2.427 - - 0 - 0.00%
2015-11-13 0 3.000 2.650 3.060 - - 0 0 - 2.427 2.143 2.475 - - 0 - 0.00%
2015-11-12 0 3.000 2.670 3.000 3.050 3.060 20,000 61,100 3.0550 2.427 2.160 2.427 2.467 2.475 24,727 2.4710 -1.64%
2015-11-11 0 3.050 2.650 3.050 - - 0 0 - 2.467 2.143 2.467 - - 0 - 0.00%
2015-11-10 0 3.050 1.800 3.060 - - 0 0 - 2.467 1.456 2.475 - - 0 - 0.00%
2015-11-09 0 3.050 2.650 3.130 - - 0 0 - 2.467 2.143 2.532 - - 0 - 0.00%
2015-11-06 0 3.050 2.650 3.080 3.030 3.080 36,000 110,080 3.0578 2.467 2.143 2.491 2.451 2.491 44,509 2.4732 0.66%
2015-11-05 0 3.030 2.660 3.070 - - 0 0 - 2.451 2.151 2.483 - - 0 - 0.00%
2015-11-04 0 3.030 2.800 3.030 3.030 3.030 26,000 78,780 3.0300 2.451 2.265 2.451 2.451 2.451 32,145 2.4508 -0.33%
2015-11-03 0 3.040 2.650 3.060 - - 0 0 - 2.459 2.143 2.475 - - 0 - 0.00%
2015-11-02 0 3.040 2.650 3.070 - - 0 0 - 2.459 2.143 2.483 - - 0 - 0.00%
2015-10-30 0 3.040 1.750 3.040 - - 0 0 - 2.459 1.415 2.459 - - 0 - -0.33%
2015-10-29 0 3.050 2.650 3.050 3.050 3.050 4,000 12,200 3.0500 2.467 2.143 2.467 2.467 2.467 4,945 2.4669 -0.65%
2015-10-28 0 3.070 2.000 3.070 - - 0 0 - 2.483 1.618 2.483 - - 0 - 0.00%
2015-10-27 0 3.070 2.800 3.070 3.100 3.100 36,000 111,600 3.1000 2.483 2.265 2.483 2.507 2.507 44,509 2.5074 2.33%
2015-10-26 0 3.000 2.850 3.300 3.000 3.000 22,000 66,000 3.0000 2.427 2.305 2.669 2.427 2.427 27,200 2.4265 0.00%
2015-10-23 0 3.000 3.000 3.140 2.990 3.000 28,000 83,780 2.9921 2.427 2.427 2.540 2.418 2.427 34,618 2.4201 0.33%
2015-10-22 0 2.990 2.800 3.130 2.990 3.000 58,000 173,540 2.9921 2.418 2.265 2.532 2.418 2.427 71,708 2.4201 0.00%
2015-10-20 0 2.990 2.990 3.000 2.990 2.990 12,000 35,880 2.9900 2.418 2.418 2.427 2.418 2.418 14,836 2.4184 -0.33%
2015-10-19 0 3.000 2.800 3.000 - - 0 0 - 2.427 2.265 2.427 - - 0 - 0.00%
2015-10-16 0 3.000 2.900 3.000 3.000 3.000 14,000 42,000 3.0000 2.427 2.346 2.427 2.427 2.427 17,309 2.4265 0.00%
2015-10-15 0 3.000 2.760 3.000 - - 0 0 - 2.427 2.232 2.427 - - 0 - -1.96%
2015-10-14 0 3.060 2.680 3.080 2.790 3.060 44,000 123,660 2.8105 2.475 2.168 2.491 2.257 2.475 54,399 2.2732 2.34%
2015-10-13 0 2.990 2.760 3.010 - - 0 0 - 2.418 2.232 2.435 - - 0 - 0.00%
2015-10-12 0 2.990 2.760 2.990 2.990 3.000 26,000 77,800 2.9923 2.418 2.232 2.418 2.418 2.427 32,145 2.4203 0.00%
2015-10-09 0 2.990 2.610 2.990 3.000 3.010 42,000 126,020 3.0005 2.418 2.111 2.418 2.427 2.435 51,927 2.4269 -0.33%
2015-10-08 0 3.000 3.000 3.070 2.990 3.000 30,000 89,720 2.9907 2.427 2.427 2.483 2.418 2.427 37,090 2.4190 0.33%
2015-10-07 0 2.990 2.810 2.990 - - 0 0 - 2.418 2.273 2.418 - - 0 - 0.00%
2015-10-06 0 2.990 2.820 2.990 - - 0 0 - 2.418 2.281 2.418 - - 0 - 0.00%
2015-10-05 0 2.990 2.800 2.990 2.930 2.990 4,000 11,840 2.9600 2.418 2.265 2.418 2.370 2.418 4,945 2.3941 -0.33%
2015-10-02 0 3.000 3.000 3.080 - - 0 0 - 2.427 2.427 2.491 - - 0 - 0.00%
2015-09-30 0 3.000 2.910 3.000 3.000 3.000 16,000 48,000 3.0000 2.427 2.354 2.427 2.427 2.427 19,782 2.4265 0.00%
2015-09-29 0 3.000 1.980 3.000 - - 0 0 - 2.427 1.601 2.427 - - 0 - 0.00%
2015-09-25 0 3.000 2.320 3.000 - - 0 0 - 2.427 1.876 2.427 - - 0 - -3.23%
2015-09-24 0 3.100 1.990 3.100 - - 0 0 - 2.507 1.610 2.507 - - 0 - 0.00%
2015-09-23 0 3.100 2.230 3.100 - - 0 0 - 2.507 1.804 2.507 - - 0 - 0.00%
2015-09-22 0 3.100 2.320 3.100 2.820 3.100 26,000 73,920 2.8431 2.507 1.876 2.507 2.281 2.507 32,145 2.2996 0.00%
2015-09-21 0 3.100 2.900 3.100 3.100 3.100 4,000 12,400 3.1000 2.507 2.346 2.507 2.507 2.507 4,945 2.5074 4.38%
2015-09-18 0 2.970 2.750 2.970 - - 0 0 - 2.402 2.224 2.402 - - 0 - -0.34%
2015-09-17 0 2.980 2.760 2.980 2.760 2.990 58,000 172,760 2.9786 2.410 2.232 2.410 2.232 2.418 71,708 2.4092 7.97%
2015-09-16 0 2.760 2.690 2.880 2.600 2.760 38,000 103,200 2.7158 2.232 2.176 2.329 2.103 2.232 46,981 2.1966 0.00%
2015-09-15 0 2.760 2.760 2.770 2.590 2.600 10,000 25,980 2.5980 2.232 2.232 2.240 2.095 2.103 12,363 2.1013 -0.36%
2015-09-14 0 2.770 2.600 2.780 2.610 2.770 42,000 109,940 2.6176 2.240 2.103 2.249 2.111 2.240 51,927 2.1172 -0.72%
2015-09-11 0 2.790 2.570 2.880 2.580 2.790 150,000 390,640 2.6043 2.257 2.079 2.329 2.087 2.257 185,452 2.1064 6.90%
2015-09-10 0 2.610 2.610 2.810 2.610 2.610 8,000 20,880 2.6100 2.111 2.111 2.273 2.111 2.111 9,891 2.1111 -3.33%
2015-09-09 0 2.700 2.640 2.700 2.700 2.700 4,000 10,800 2.7000 2.184 2.135 2.184 2.184 2.184 4,945 2.1839 3.05%
2015-09-08 0 2.620 2.620 2.850 2.560 2.620 20,000 52,100 2.6050 2.119 2.119 2.305 2.071 2.119 24,727 2.1070 -2.60%
2015-09-07 0 2.690 2.540 2.890 2.690 2.690 20,000 53,800 2.6900 2.176 2.054 2.338 2.176 2.176 24,727 2.1758 0.00%
2015-09-04 0 2.690 2.210 2.890 - - 0 0 - 2.176 1.788 2.338 - - 0 - 0.00%
2015-09-02 0 2.690 2.350 2.690 2.680 2.700 50,000 134,660 2.6932 2.176 1.901 2.176 2.168 2.184 61,817 2.1784 -0.37%
2015-09-01 0 2.700 2.700 2.900 - - 0 0 - 2.184 2.184 2.346 - - 0 - 0.00%
2015-08-31 0 2.700 2.280 2.810 2.700 2.810 26,000 72,600 2.7923 2.184 1.844 2.273 2.184 2.273 32,145 2.2585 -3.57%
2015-08-28 0 2.800 2.620 2.800 2.810 2.810 2,000 5,620 2.8100 2.265 2.119 2.265 2.273 2.273 2,473 2.2728 9.80%
2015-08-27 0 2.550 2.550 3.000 2.500 2.500 10,000 25,000 2.5000 2.063 2.063 2.427 2.022 2.022 12,363 2.0221 2.00%
2015-08-26 0 2.500 2.350 2.680 2.500 2.960 30,000 79,420 2.6473 2.022 1.901 2.168 2.022 2.394 37,090 2.1413 0.81%
2015-08-25 0 2.480 2.210 2.500 2.480 2.530 96,000 242,700 2.5281 2.006 1.788 2.022 2.006 2.046 118,689 2.0448 -1.20%
2015-08-24 0 2.510 2.510 2.680 2.110 2.810 66,000 176,820 2.6791 2.030 2.030 2.168 1.707 2.273 81,599 2.1669 -19.03%
2015-08-21 0 3.100 - 3.100 - - 2,000 6,000 3.0000 2.507 - 2.507 - - 2,473 2.4265 -3.13%
2015-08-20 0 3.200 - 3.200 3.300 3.300 12,000 39,600 3.3000 2.588 - 2.588 2.669 2.669 14,836 2.6692 -5.88%
2015-08-19 0 3.400 - 3.400 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2015-08-18 0 3.400 - 3.540 - - 0 0 - 2.750 - 2.863 - - 0 - 0.00%
2015-08-17 0 3.400 3.400 3.490 3.400 3.400 44,000 149,600 3.4000 2.750 2.750 2.823 2.750 2.750 54,399 2.7500 0.00%
2015-08-14 0 3.400 - 3.500 - - 0 0 - 2.750 - 2.831 - - 0 - 0.00%
2015-08-13 0 3.400 3.400 3.860 3.330 3.330 22,000 73,260 3.3300 2.750 2.750 3.122 2.693 2.693 27,200 2.6934 2.10%
2015-08-12 0 3.330 3.330 3.500 3.330 3.330 20,000 66,600 3.3300 2.693 2.693 2.831 2.693 2.693 24,727 2.6934 0.00%
2015-08-11 0 3.330 3.210 3.330 3.300 3.400 52,000 175,100 3.3673 2.693 2.596 2.693 2.669 2.750 64,290 2.7236 0.91%
2015-08-10 0 3.300 3.300 3.500 - - 0 0 - 2.669 2.669 2.831 - - 0 - 0.00%
2015-08-07 0 3.300 3.300 3.500 - - 0 0 - 2.669 2.669 2.831 - - 0 - 2.80%
2015-08-06 0 3.210 - 3.800 - - 0 0 - 2.596 - 3.074 - - 0 - 0.00%
2015-08-05 0 3.210 3.060 3.500 - - 0 0 - 2.596 2.475 2.831 - - 0 - 0.00%
2015-08-04 0 3.210 3.120 3.600 - - 0 0 - 2.596 2.524 2.912 - - 0 - 0.00%
2015-08-03 0 3.210 3.210 3.750 3.180 3.210 20,000 63,840 3.1920 2.596 2.596 3.033 2.572 2.596 24,727 2.5818 -5.59%
2015-07-31 0 3.400 3.200 3.400 3.400 3.400 4,000 13,600 3.4000 2.750 2.588 2.750 2.750 2.750 4,945 2.7500 0.00%
2015-07-30 0 3.400 - 3.400 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2015-07-29 0 3.400 3.300 3.860 - - 0 0 - 2.750 2.669 3.122 - - 0 - 0.00%
2015-07-28 0 3.400 3.400 3.830 3.150 3.460 64,000 216,720 3.3863 2.750 2.750 3.098 2.548 2.799 79,126 2.7389 7.94%
2015-07-27 0 3.150 3.100 3.200 3.080 3.410 155,000 521,880 3.3670 2.548 2.507 2.588 2.491 2.758 191,634 2.7233 -12.50%
2015-07-24 0 3.600 3.580 3.600 3.610 3.770 30,000 109,900 3.6633 2.912 2.896 2.912 2.920 3.049 37,090 2.9630 -0.28%
2015-07-23 0 3.610 3.610 3.720 3.560 3.620 20,000 71,700 3.5850 2.920 2.920 3.009 2.879 2.928 24,727 2.8997 0.00%
2015-07-22 0 3.610 3.420 3.610 - - 0 0 - 2.920 2.766 2.920 - - 0 - 0.00%
2015-07-21 0 3.610 3.610 3.720 3.490 3.650 100,000 358,000 3.5800 2.920 2.920 3.009 2.823 2.952 123,635 2.8956 1.69%
2015-07-20 0 3.550 3.550 3.700 3.490 3.510 32,000 112,140 3.5044 2.871 2.871 2.993 2.823 2.839 39,563 2.8345 1.43%
2015-07-17 0 3.500 3.500 3.720 3.500 3.730 22,000 79,880 3.6309 2.831 2.831 3.009 2.831 3.017 27,200 2.9368 0.00%
2015-07-16 0 3.500 3.420 3.500 3.420 3.560 26,000 90,760 3.4908 2.831 2.766 2.831 2.766 2.879 32,145 2.8235 -1.69%
2015-07-15 0 3.560 3.310 3.560 3.570 3.670 34,000 122,980 3.6171 2.879 2.677 2.879 2.888 2.968 42,036 2.9256 -3.00%
2015-07-14 0 3.670 3.380 3.680 3.670 3.690 46,000 169,360 3.6817 2.968 2.734 2.977 2.968 2.985 56,872 2.9779 -1.61%
2015-07-13 0 3.730 3.620 3.730 3.150 3.780 376,000 1,316,680 3.5018 3.017 2.928 3.017 2.548 3.057 464,867 2.8324 3.90%
2015-07-10 0 3.590 3.550 3.590 3.100 3.650 454,000 1,560,740 3.4378 2.904 2.871 2.904 2.507 2.952 561,302 2.7806 27.30%
2015-07-09 0 2.820 2.820 2.980 2.600 2.980 602,000 1,681,680 2.7935 2.281 2.281 2.410 2.103 2.410 744,282 2.2595 22.61%
2015-07-08 0 2.300 2.280 2.530 2.220 2.580 594,000 1,457,560 2.4538 1.860 1.844 2.046 1.796 2.087 734,391 1.9847 -11.20%
2015-07-07 0 2.590 2.590 2.850 2.490 3.400 430,000 1,164,500 2.7081 2.095 2.095 2.305 2.014 2.750 531,630 2.1904 -29.23%
2015-07-06 0 3.660 3.300 3.660 3.470 4.500 248,000 953,100 3.8431 2.960 2.669 2.960 2.807 3.640 306,614 3.1085 -15.08%
2015-07-03 0 4.310 4.700 4.870 3.930 4.830 414,000 1,759,140 4.2491 3.486 3.802 3.939 3.179 3.907 511,848 3.4368 -11.50%
2015-07-02 0 4.870 4.780 4.880 4.500 5.000 14,000 66,560 4.7543 3.939 3.866 3.947 3.640 4.044 17,309 3.8454 -4.32%
2015-06-30 0 5.090 5.000 5.090 5.090 5.110 12,000 61,160 5.0967 4.117 4.044 4.117 4.117 4.133 14,836 4.1224 -0.59%
2015-06-29 0 5.120 4.800 5.120 4.660 5.290 492,000 2,484,460 5.0497 4.141 3.882 4.141 3.769 4.279 608,283 4.0844 -2.48%
2015-06-26 0 5.250 5.100 5.250 5.600 5.800 36,000 206,620 5.7394 4.246 4.125 4.246 4.529 4.691 44,509 4.6423 -9.48%
2015-06-25 0 5.800 5.800 5.980 5.350 5.980 296,000 1,708,520 5.7720 4.691 4.691 4.837 4.327 4.837 365,959 4.6686 8.41%
2015-06-24 0 5.350 5.150 5.350 5.350 5.410 46,000 247,680 5.3843 4.327 4.165 4.327 4.327 4.376 56,872 4.3550 -2.37%
2015-06-23 0 5.480 5.310 5.480 5.490 5.500 24,000 132,700 5.5292 4.432 4.295 4.432 4.440 4.449 29,672 4.4722 -3.69%
2015-06-22 0 5.690 5.650 5.700 5.130 5.690 20,000 108,400 5.4200 4.602 4.570 4.610 4.149 4.602 24,727 4.3839 -0.18%
2015-06-19 0 5.700 5.120 5.780 5.700 5.790 30,000 172,400 5.7467 4.610 4.141 4.675 4.610 4.683 37,090 4.6481 -1.55%
2015-06-18 0 5.790 5.750 5.790 5.790 5.820 150,000 869,520 5.7968 4.683 4.651 4.683 4.683 4.707 185,452 4.6886 0.70%
2015-06-17 0 5.750 5.630 5.790 5.370 5.800 168,000 955,840 5.6895 4.651 4.554 4.683 4.343 4.691 207,707 4.6019 4.74%
2015-06-16 0 5.490 5.210 5.490 5.200 5.790 88,000 476,900 5.4193 4.440 4.214 4.440 4.206 4.683 108,799 4.3833 1.67%
2015-06-15 0 5.400 5.030 5.400 5.540 5.560 38,000 210,680 5.5442 4.368 4.068 4.368 4.481 4.497 46,981 4.4843 -2.53%
2015-06-12 0 5.540 5.320 5.690 4.860 5.600 104,000 565,540 5.4379 4.481 4.303 4.602 3.931 4.529 128,580 4.3983 0.73%
2015-06-11 0 5.500 5.300 5.500 5.460 5.590 218,000 1,207,260 5.5379 4.449 4.287 4.449 4.416 4.521 269,524 4.4792 -2.83%
2015-06-10 0 5.660 5.200 5.690 5.640 5.790 216,000 1,233,000 5.7083 4.578 4.206 4.602 4.562 4.683 267,051 4.6171 -2.08%
2015-06-09 0 5.780 5.540 5.780 5.020 5.830 330,000 1,846,240 5.5947 4.675 4.481 4.675 4.060 4.715 407,995 4.5252 0.52%
2015-06-08 0 5.750 5.750 5.900 5.700 6.250 96,000 569,480 5.9321 4.651 4.651 4.772 4.610 5.055 118,689 4.7981 -4.64%
2015-06-05 0 6.030 6.020 6.200 6.020 6.670 136,000 842,960 6.1982 4.877 4.869 5.015 4.869 5.395 168,143 5.0133 2.20%
2015-06-04 0 5.900 5.900 5.960 5.890 6.300 256,000 1,552,600 6.0648 4.772 4.772 4.821 4.764 5.096 316,505 4.9054 -2.80%
2015-06-03 0 6.070 6.070 6.500 6.010 6.800 350,000 2,212,900 6.3226 4.910 4.910 5.257 4.861 5.500 432,722 5.1139 1.17%
2015-06-02 0 6.000 6.000 6.060 5.950 7.170 1,188,000 8,045,380 6.7722 4.853 4.853 4.902 4.813 5.799 1,468,782 5.4776 -9.09%
2015-06-01 0 6.600 6.500 6.600 6.000 6.800 667,700 4,283,550 6.4154 5.338 5.257 5.338 4.853 5.500 825,510 5.1890 10.00%
2015-05-29 0 6.000 6.000 6.020 4.990 6.550 1,410,000 8,210,920 5.8233 4.853 4.853 4.869 4.036 5.298 1,743,251 4.7101 20.00%
2015-05-28 0 5.000 5.010 5.070 4.850 5.900 1,295,000 6,649,590 5.1348 4.044 4.052 4.101 3.923 4.772 1,601,071 4.1532 0.00%
2015-05-27 0 5.000 4.880 5.000 3.850 5.100 2,212,000 10,410,060 4.7062 4.044 3.947 4.044 3.114 4.125 2,734,803 3.8065 29.53%
2015-05-26 0 3.860 3.850 3.860 3.810 3.920 396,000 1,528,400 3.8596 3.122 3.114 3.122 3.082 3.171 489,594 3.1218 3.68%
2015-05-22 0 3.850 3.850 3.940 3.790 3.930 118,000 454,000 3.8475 3.011 3.011 3.082 2.964 3.074 150,862 3.0094 -2.04%
2015-05-21 0 3.930 3.880 3.930 3.880 3.940 64,000 250,140 3.9084 3.074 3.035 3.074 3.035 3.082 81,823 3.0571 1.29%
2015-05-20 0 3.880 3.800 3.880 3.730 3.920 222,000 862,320 3.8843 3.035 2.972 3.035 2.918 3.066 283,825 3.0382 -0.51%
2015-05-19 0 3.900 3.760 3.930 3.710 3.990 72,000 272,860 3.7897 3.050 2.941 3.074 2.902 3.121 92,051 2.9642 -2.50%
2015-05-18 0 4.000 3.830 4.000 3.820 4.040 120,000 468,720 3.9060 3.129 2.996 3.129 2.988 3.160 153,419 3.0552 -1.72%
2015-05-15 0 4.070 3.800 4.070 4.070 4.070 2,000 8,140 4.0700 3.183 2.972 3.183 3.183 3.183 2,557 3.1834 0.00%
2015-05-14 0 4.070 3.910 4.070 3.900 4.070 132,000 531,220 4.0244 3.183 3.058 3.183 3.050 3.183 168,761 3.1478 4.36%
2015-05-13 0 3.900 3.900 3.980 3.900 3.990 98,000 387,320 3.9522 3.050 3.050 3.113 3.050 3.121 125,292 3.0913 -0.51%
2015-05-12 0 3.920 3.800 3.930 3.860 3.920 126,000 490,880 3.8959 3.066 2.972 3.074 3.019 3.066 161,090 3.0472 1.55%
2015-05-11 0 3.860 3.800 3.870 3.790 3.860 220,000 840,720 3.8215 3.019 2.972 3.027 2.964 3.019 281,268 2.9890 1.05%
2015-05-08 0 3.820 3.820 3.880 3.530 3.830 130,000 485,380 3.7337 2.988 2.988 3.035 2.761 2.996 166,204 2.9204 7.91%
2015-05-07 0 3.540 3.530 3.650 3.510 3.640 84,000 301,560 3.5900 2.769 2.761 2.855 2.745 2.847 107,393 2.8080 -3.01%
2015-05-06 0 3.650 3.650 3.710 3.610 3.660 104,000 376,480 3.6200 2.855 2.855 2.902 2.824 2.863 132,963 2.8315 -1.62%
2015-05-05 0 3.710 3.710 3.740 3.600 3.710 234,000 862,680 3.6867 2.902 2.902 2.925 2.816 2.902 299,166 2.8836 -1.07%
2015-05-04 0 3.750 3.710 3.860 3.630 3.750 242,000 895,660 3.7011 2.933 2.902 3.019 2.839 2.933 309,394 2.8949 2.46%
2015-04-30 0 3.660 3.660 3.760 3.620 3.750 148,000 546,500 3.6926 2.863 2.863 2.941 2.831 2.933 189,216 2.8882 0.83%
2015-04-29 0 3.630 3.630 3.760 3.630 3.760 54,000 199,440 3.6933 2.839 2.839 2.941 2.839 2.941 69,038 2.8888 -2.42%
2015-04-28 0 3.720 3.720 4.000 3.610 3.990 318,000 1,186,760 3.7319 2.910 2.910 3.129 2.824 3.121 406,559 2.9190 -7.00%
2015-04-27 0 4.000 4.000 4.020 3.970 4.010 64,000 255,680 3.9950 3.129 3.129 3.144 3.105 3.137 81,823 3.1248 -0.50%
2015-04-24 0 4.020 3.990 4.030 3.920 4.160 424,000 1,687,020 3.9788 3.144 3.121 3.152 3.066 3.254 542,079 3.1121 2.55%
2015-04-23 0 3.920 3.920 3.930 3.830 3.920 106,000 410,880 3.8762 3.066 3.066 3.074 2.996 3.066 135,520 3.0319 2.35%
2015-04-22 0 3.830 3.820 3.840 3.700 3.830 338,000 1,268,420 3.7527 2.996 2.988 3.004 2.894 2.996 432,129 2.9353 0.79%
2015-04-21 0 3.800 3.800 3.850 3.610 3.850 136,000 503,740 3.7040 2.972 2.972 3.011 2.824 3.011 173,874 2.8971 2.70%
2015-04-20 0 3.700 3.330 3.700 3.700 4.010 174,000 689,380 3.9620 2.894 2.605 2.894 2.894 3.137 222,457 3.0989 -8.42%
2015-04-17 0 4.040 4.040 4.120 4.020 4.200 150,000 609,340 4.0623 3.160 3.160 3.223 3.144 3.285 191,773 3.1774 -2.65%
2015-04-16 0 4.150 4.150 4.200 4.090 4.190 348,000 1,440,920 4.1406 3.246 3.246 3.285 3.199 3.277 444,914 3.2386 0.97%
2015-04-15 0 4.110 4.110 4.180 4.050 4.220 364,000 1,495,520 4.1086 3.215 3.215 3.269 3.168 3.301 465,370 3.2136 -1.44%
2015-04-14 0 4.170 4.040 4.180 4.020 4.280 284,000 1,169,980 4.1196 3.262 3.160 3.269 3.144 3.348 363,091 3.2223 1.71%
2015-04-13 0 4.100 4.100 4.250 4.100 4.300 566,000 2,383,180 4.2106 3.207 3.207 3.324 3.207 3.363 723,625 3.2934 1.99%
2015-04-10 0 4.020 3.600 4.020 4.010 4.170 216,000 891,420 4.1269 3.144 2.816 3.144 3.137 3.262 276,154 3.2280 -3.37%
2015-04-09 0 4.160 4.000 4.200 3.900 4.210 996,000 4,027,280 4.0435 3.254 3.129 3.285 3.050 3.293 1,273,375 3.1627 19.54%
2015-04-08 0 3.480 3.350 3.490 3.500 3.710 412,000 1,459,700 3.5430 2.722 2.620 2.730 2.738 2.902 526,737 2.7712 5.45%
2015-04-02 0 3.300 3.230 3.330 3.150 3.330 524,000 1,713,260 3.2696 2.581 2.526 2.605 2.464 2.605 669,928 2.5574 6.45%
2015-04-01 0 3.100 3.100 3.200 2.700 3.200 888,000 2,539,080 2.8593 2.425 2.425 2.503 2.112 2.503 1,135,298 2.2365 8.77%
2015-03-31 0 2.850 2.850 2.980 2.820 2.820 20,000 56,400 2.8200 2.229 2.229 2.331 2.206 2.206 25,570 2.2057 1.06%
2015-03-30 0 2.820 2.820 2.950 2.810 3.040 306,000 889,900 2.9082 2.206 2.206 2.307 2.198 2.378 391,218 2.2747 0.36%
2015-03-27 0 2.810 2.810 2.900 2.810 2.840 80,000 225,400 2.8175 2.198 2.198 2.268 2.198 2.221 102,279 2.2038 -0.35%
2015-03-26 0 2.820 2.820 2.960 2.820 2.840 18,000 50,840 2.8244 2.206 2.206 2.315 2.206 2.221 23,013 2.2092 -3.42%
2015-03-25 0 2.920 2.820 2.920 2.760 2.940 70,000 200,000 2.8571 2.284 2.206 2.284 2.159 2.300 89,494 2.2348 5.80%
2015-03-24 0 2.760 2.760 2.850 2.760 2.970 12,000 33,580 2.7983 2.159 2.159 2.229 2.159 2.323 15,342 2.1888 -4.83%
2015-03-23 0 2.900 2.800 2.990 2.860 2.900 76,000 218,020 2.8687 2.268 2.190 2.339 2.237 2.268 97,165 2.2438 -0.34%
2015-03-20 0 2.910 2.890 2.950 2.910 2.910 30,000 87,300 2.9100 2.276 2.260 2.307 2.276 2.276 38,355 2.2761 -1.02%
2015-03-19 0 2.940 2.920 2.980 2.940 2.940 26,000 76,440 2.9400 2.300 2.284 2.331 2.300 2.300 33,241 2.2996 -5.16%
2015-03-18 0 3.100 2.910 3.100 2.910 3.100 80,000 244,260 3.0533 2.425 2.276 2.425 2.276 2.425 102,279 2.3882 6.90%
2015-03-17 0 2.900 2.850 2.980 2.780 2.900 80,000 227,520 2.8440 2.268 2.229 2.331 2.174 2.268 102,279 2.2245 3.57%
2015-03-16 0 2.800 2.770 3.100 - - 0 0 - 2.190 2.167 2.425 - - 0 - 0.00%
2015-03-13 0 2.800 2.770 2.960 - - 0 0 - 2.190 2.167 2.315 - - 0 - 0.00%
2015-03-12 0 2.800 2.770 2.980 2.750 2.800 112,000 309,920 2.7671 2.190 2.167 2.331 2.151 2.190 143,191 2.1644 0.72%
2015-03-11 0 2.780 2.780 2.940 - - 0 0 - 2.174 2.174 2.300 - - 0 - 0.00%
2015-03-10 0 2.780 2.780 2.810 2.780 2.810 46,000 128,580 2.7952 2.174 2.174 2.198 2.174 2.198 58,810 2.1863 0.00%
2015-03-09 0 2.780 2.780 2.970 2.760 2.770 12,000 33,220 2.7683 2.174 2.174 2.323 2.159 2.167 15,342 2.1653 2.96%
2015-03-06 0 2.700 2.520 2.900 2.690 2.900 376,000 1,035,920 2.7551 2.112 1.971 2.268 2.104 2.268 480,712 2.1550 0.00%
2015-03-05 0 2.700 2.500 2.880 - - 0 0 - 2.112 1.955 2.253 - - 0 - 0.00%
2015-03-04 0 2.700 2.700 3.030 - - 0 0 - 2.112 2.112 2.370 - - 0 - 0.75%
2015-03-03 0 2.680 2.450 2.690 - - 0 0 - 2.096 1.916 2.104 - - 0 - 0.00%
2015-03-02 0 2.680 2.480 2.700 2.670 2.710 22,000 59,160 2.6891 2.096 1.940 2.112 2.088 2.120 28,127 2.1033 -1.11%
2015-02-27 0 2.710 2.150 2.720 2.710 2.710 10,000 27,100 2.7100 2.120 1.682 2.128 2.120 2.120 12,785 2.1197 0.37%
2015-02-26 0 2.700 2.690 2.700 2.700 2.710 4,000 10,820 2.7050 2.112 2.104 2.112 2.112 2.120 5,114 2.1158 0.75%
2015-02-25 0 2.680 2.480 2.750 - - 0 0 - 2.096 1.940 2.151 - - 0 - 0.00%
2015-02-24 0 2.680 2.480 2.880 - - 0 0 - 2.096 1.940 2.253 - - 0 - 0.00%
2015-02-23 0 2.680 2.480 2.800 - - 0 0 - 2.096 1.940 2.190 - - 0 - 0.00%
2015-02-18 0 2.680 2.450 2.680 2.680 2.680 2,000 5,360 2.6800 2.096 1.916 2.096 2.096 2.096 2,557 2.0962 7.20%
2015-02-17 0 2.500 2.450 2.500 2.490 2.520 56,000 140,060 2.5011 1.955 1.916 1.955 1.948 1.971 71,595 1.9563 1.21%
2015-02-16 0 2.470 2.470 2.600 2.430 2.470 32,000 78,440 2.4513 1.932 1.932 2.034 1.901 1.932 40,912 1.9173 -1.20%
2015-02-13 0 2.500 2.430 2.700 - - 0 0 - 1.955 1.901 2.112 - - 0 - 0.00%
2015-02-12 0 2.500 2.430 2.700 - - 0 0 - 1.955 1.901 2.112 - - 0 - 0.00%
2015-02-11 0 2.500 2.430 2.760 - - 0 0 - 1.955 1.901 2.159 - - 0 - 0.00%
2015-02-10 0 2.500 2.430 2.700 - - 0 0 - 1.955 1.901 2.112 - - 0 - 0.00%
2015-02-09 0 2.500 2.500 2.700 - - 0 0 - 1.955 1.955 2.112 - - 0 - 2.46%
2015-02-06 0 2.440 2.440 2.700 2.430 2.430 10,000 24,300 2.4300 1.909 1.909 2.112 1.901 1.901 12,785 1.9007 -9.63%
2015-02-05 0 2.700 2.410 2.700 - - 0 0 - 2.112 1.885 2.112 - - 0 - 0.00%
2015-02-04 0 2.700 2.410 2.900 - - 0 0 - 2.112 1.885 2.268 - - 0 - 0.00%
2015-02-03 0 2.700 2.410 2.700 - - 0 0 - 2.112 1.885 2.112 - - 0 - 0.00%
2015-02-02 0 2.700 2.460 2.760 2.700 2.760 12,000 32,980 2.7483 2.112 1.924 2.159 2.112 2.159 15,342 2.1497 10.20%
2015-01-30 0 2.450 2.450 2.730 - - 0 0 - 1.916 1.916 2.135 - - 0 - 0.82%
2015-01-29 0 2.430 2.430 2.730 2.430 2.430 10,000 24,300 2.4300 1.901 1.901 2.135 1.901 1.901 12,785 1.9007 -0.82%
2015-01-28 0 2.450 2.450 2.540 2.390 2.500 120,000 297,280 2.4773 1.916 1.916 1.987 1.869 1.955 153,419 1.9377 -3.92%
2015-01-27 0 2.550 2.060 2.990 - - 0 0 - 1.995 1.611 2.339 - - 0 - 0.00%
2015-01-26 0 2.550 2.060 2.900 - - 0 0 - 1.995 1.611 2.268 - - 0 - 0.00%
2015-01-23 0 2.550 2.550 2.700 - - 24,000 61,200 2.5500 1.995 1.995 2.112 - - 30,684 1.9945 4.94%
2015-01-22 0 2.430 2.400 2.620 2.430 2.500 14,000 34,060 2.4329 1.901 1.877 2.049 1.901 1.955 17,899 1.9029 -2.80%
2015-01-21 0 2.500 2.420 2.650 - - 0 0 - 1.955 1.893 2.073 - - 0 - 0.00%
2015-01-20 0 2.500 2.500 2.660 - - 0 0 - 1.955 1.955 2.081 - - 0 - 3.31%
2015-01-19 0 2.420 2.410 2.550 2.400 2.500 110,000 270,420 2.4584 1.893 1.885 1.995 1.877 1.955 140,634 1.9229 -7.63%
2015-01-16 0 2.620 2.620 2.640 2.550 2.620 20,000 51,180 2.5590 2.049 2.049 2.065 1.995 2.049 25,570 2.0016 0.77%
2015-01-15 0 2.600 2.580 2.650 2.540 2.700 118,000 306,900 2.6008 2.034 2.018 2.073 1.987 2.112 150,862 2.0343 -2.62%
2015-01-14 0 2.670 2.670 2.750 2.670 2.710 15,500 41,690 2.6897 2.088 2.088 2.151 2.088 2.120 19,817 2.1038 -4.64%
2015-01-13 0 2.800 2.750 2.860 2.680 2.830 264,000 715,620 2.7107 2.190 2.151 2.237 2.096 2.214 337,521 2.1202 -3.45%
2015-01-12 0 2.900 2.720 2.900 2.990 3.000 20,000 59,980 2.9990 2.268 2.128 2.268 2.339 2.347 25,570 2.3457 0.00%
2015-01-09 0 2.900 2.730 3.360 2.800 2.910 22,000 63,380 2.8809 2.268 2.135 2.628 2.190 2.276 28,127 2.2534 0.00%
2015-01-08 0 2.900 2.810 2.990 - - 0 0 - 2.268 2.198 2.339 - - 0 - 0.00%
2015-01-07 0 2.900 2.900 3.310 2.660 2.660 2,000 5,320 2.6600 2.268 2.268 2.589 2.081 2.081 2,557 2.0806 -3.33%
2015-01-06 0 3.000 2.790 3.350 - - 0 0 - 2.347 2.182 2.620 - - 0 - 0.00%
2015-01-05 0 3.000 2.800 3.080 2.790 3.000 154,000 437,560 2.8413 2.347 2.190 2.409 2.182 2.347 196,887 2.2224 5.63%
2015-01-02 0 2.840 2.560 2.840 - - 0 0 - 2.221 2.002 2.221 - - 0 - -2.07%
2014-12-31 0 2.900 2.310 3.180 - - 0 0 - 2.268 1.807 2.487 - - 0 - 0.00%
2014-12-30 0 2.900 2.600 3.100 2.900 2.900 2,000 5,800 2.9000 2.268 2.034 2.425 2.268 2.268 2,557 2.2683 0.00%
2014-12-29 0 2.900 2.900 3.100 2.850 2.850 4,000 11,400 2.8500 2.268 2.268 2.425 2.229 2.229 5,114 2.2292 0.35%
2014-12-24 0 2.890 2.850 3.170 2.890 2.890 20,000 57,800 2.8900 2.260 2.229 2.479 2.260 2.260 25,570 2.2605 0.00%
2014-12-23 0 2.890 2.890 3.000 2.860 2.880 48,000 138,420 2.8838 2.260 2.260 2.347 2.237 2.253 61,367 2.2556 0.70%
2014-12-22 0 2.870 2.870 3.100 - - 0 0 - 2.245 2.245 2.425 - - 0 - 1.77%
2014-12-19 0 2.820 2.820 3.100 2.810 2.830 34,000 95,700 2.8147 2.206 2.206 2.425 2.198 2.214 43,469 2.2016 -1.05%
2014-12-18 0 2.850 2.800 3.150 2.850 3.100 158,000 472,380 2.9897 2.229 2.190 2.464 2.229 2.425 202,001 2.3385 -8.65%
2014-12-17 0 3.120 3.060 3.120 - - 0 0 - 2.440 2.393 2.440 - - 0 - 0.00%
2014-12-16 0 3.120 3.050 3.200 3.120 3.130 54,000 168,520 3.1207 2.440 2.386 2.503 2.440 2.448 69,038 2.4410 0.00%
2014-12-15 0 3.120 3.060 3.330 3.120 3.180 52,000 164,560 3.1646 2.440 2.393 2.605 2.440 2.487 66,481 2.4753 7.22%
2014-12-12 0 2.910 2.910 3.380 - - 0 0 - 2.276 2.276 2.644 - - 0 - 2.83%
2014-12-11 0 2.830 2.830 3.380 2.830 2.830 6,000 16,980 2.8300 2.214 2.214 2.644 2.214 2.214 7,671 2.2136 0.00%
2014-12-10 0 2.830 2.830 3.290 2.800 2.810 6,000 16,820 2.8033 2.214 2.214 2.573 2.190 2.198 7,671 2.1927 0.35%
2014-12-09 0 2.820 2.730 3.150 - - 0 0 - 2.206 2.135 2.464 - - 0 - 0.00%
2014-12-08 0 2.820 2.820 3.130 2.810 2.950 96,000 281,720 2.9346 2.206 2.206 2.448 2.198 2.307 122,735 2.2954 -6.93%
2014-12-05 0 3.030 3.030 3.180 2.810 3.030 34,000 98,180 2.8876 2.370 2.370 2.487 2.198 2.370 43,469 2.2586 0.66%
2014-12-04 0 3.010 3.010 3.050 3.000 3.080 104,000 315,880 3.0373 2.354 2.354 2.386 2.347 2.409 132,963 2.3757 -5.94%
2014-12-03 0 3.200 3.040 3.200 - - 0 0 - 2.503 2.378 2.503 - - 0 - 0.00%
2014-12-02 0 3.200 3.200 3.420 3.180 3.200 24,000 76,640 3.1933 2.503 2.503 2.675 2.487 2.503 30,684 2.4977 0.00%
2014-12-01 0 3.200 3.200 3.300 3.200 3.220 138,000 442,160 3.2041 2.503 2.503 2.581 2.503 2.519 176,431 2.5061 -5.88%
2014-11-28 0 3.400 3.400 3.800 - - 0 0 - 2.659 2.659 2.972 - - 0 - 1.49%
2014-11-27 0 3.350 3.260 3.850 - - 10,000 32,600 3.2600 2.620 2.550 3.011 - - 12,785 2.5499 0.00%
2014-11-26 0 3.350 3.350 3.400 3.350 3.350 238,000 797,300 3.3500 2.620 2.620 2.659 2.620 2.620 304,280 2.6203 -1.47%
2014-11-25 0 3.400 3.260 3.850 - - 0 0 - 2.659 2.550 3.011 - - 0 - 0.00%
2014-11-24 0 3.400 3.280 3.400 - - 0 0 - 2.659 2.566 2.659 - - 0 - 0.00%
2014-11-21 0 3.400 3.350 3.400 3.380 3.470 30,000 101,820 3.3940 2.659 2.620 2.659 2.644 2.714 38,355 2.6547 0.89%
2014-11-20 0 3.370 3.370 3.700 - - 0 0 - 2.636 2.636 2.894 - - 0 - 0.60%
2014-11-19 0 3.350 3.350 3.600 3.350 3.350 6,000 20,100 3.3500 2.620 2.620 2.816 2.620 2.620 7,671 2.6203 -1.47%
2014-11-18 0 3.400 3.350 3.500 3.400 3.500 48,000 163,600 3.4083 2.659 2.620 2.738 2.659 2.738 61,367 2.6659 -2.58%
2014-11-17 0 3.490 3.490 3.530 3.490 3.490 4,000 13,960 3.4900 2.730 2.730 2.761 2.730 2.730 5,114 2.7298 -0.29%
2014-11-14 0 3.500 3.400 3.500 3.350 3.500 6,000 20,400 3.4000 2.738 2.659 2.738 2.620 2.738 7,671 2.6594 -1.41%
2014-11-13 0 3.550 3.420 3.560 3.320 3.580 38,000 129,040 3.3958 2.777 2.675 2.785 2.597 2.800 48,583 2.6561 -1.39%
2014-11-12 0 3.600 3.450 3.600 - - 0 0 - 2.816 2.698 2.816 - - 0 - -2.70%
2014-11-11 0 3.700 3.590 3.720 3.400 3.700 90,000 321,260 3.5696 2.894 2.808 2.910 2.659 2.894 115,064 2.7920 0.00%
2014-11-10 0 3.700 3.600 3.700 3.730 3.730 36,000 134,280 3.7300 2.894 2.816 2.894 2.918 2.918 46,026 2.9175 -0.80%
2014-11-07 0 3.730 3.350 3.730 - - 0 0 - 2.918 2.620 2.918 - - 0 - -0.27%
2014-11-06 0 3.740 3.480 3.740 3.780 3.790 14,000 53,000 3.7857 2.925 2.722 2.925 2.957 2.964 17,899 2.9611 0.27%
2014-11-05 0 3.730 3.680 3.790 - - 0 0 - 2.918 2.878 2.964 - - 0 - 0.00%
2014-11-04 0 3.730 3.730 3.780 3.680 3.790 202,000 750,220 3.7140 2.918 2.918 2.957 2.878 2.964 258,255 2.9050 -1.58%
2014-11-03 0 3.790 3.680 3.790 - - 0 0 - 2.964 2.878 2.964 - - 0 - 0.00%
2014-10-31 0 3.790 3.740 3.790 3.670 3.800 124,000 460,780 3.7160 2.964 2.925 2.964 2.871 2.972 158,533 2.9065 -2.82%
2014-10-30 0 3.900 3.680 3.900 - - 58,000 212,860 3.6700 3.050 2.878 3.050 - - 74,152 2.8706 0.00%
2014-10-29 0 3.900 3.900 4.200 - - 0 0 - 3.050 3.050 3.285 - - 0 - 2.63%
2014-10-28 0 3.800 3.700 3.960 - - 0 0 - 2.972 2.894 3.097 - - 0 - 0.00%
2014-10-27 0 3.800 3.900 4.200 3.710 3.710 8,000 29,680 3.7100 2.972 3.050 3.285 2.902 2.902 10,228 2.9019 -2.56%
2014-10-24 0 3.900 3.830 3.910 3.830 3.900 78,000 303,500 3.8910 3.050 2.996 3.058 2.996 3.050 99,722 3.0435 -2.50%
2014-10-23 0 4.000 4.000 4.060 3.990 4.000 96,000 383,900 3.9990 3.129 3.129 3.176 3.121 3.129 122,735 3.1279 2.56%
2014-10-22 0 3.900 3.900 4.000 3.900 3.900 30,000 117,000 3.9000 3.050 3.050 3.129 3.050 3.050 38,355 3.0505 0.00%
2014-10-21 0 3.900 3.900 4.000 3.890 4.000 88,000 347,400 3.9477 3.050 3.050 3.129 3.043 3.129 112,507 3.0878 -2.50%
2014-10-20 0 4.000 3.900 4.000 3.700 4.080 360,000 1,395,400 3.8761 3.129 3.050 3.129 2.894 3.191 460,256 3.0318 5.54%
2014-10-17 0 3.790 3.600 3.930 3.600 3.840 614,000 2,243,400 3.6537 2.964 2.816 3.074 2.816 3.004 784,992 2.8579 1.61%
2014-10-16 0 3.730 3.730 3.830 3.720 3.740 58,000 215,900 3.7224 2.918 2.918 2.996 2.910 2.925 74,152 2.9116 0.81%
2014-10-15 0 3.700 3.620 3.750 3.520 3.700 28,000 103,000 3.6786 2.894 2.831 2.933 2.753 2.894 35,798 2.8773 -0.54%
2014-10-14 0 3.720 3.720 3.950 3.710 3.720 20,000 74,240 3.7120 2.910 2.910 3.090 2.902 2.910 25,570 2.9034 0.54%
2014-10-13 0 3.700 3.500 3.780 3.700 3.810 126,000 470,400 3.7333 2.894 2.738 2.957 2.894 2.980 161,090 2.9201 -1.33%
2014-10-10 0 3.750 3.650 3.870 3.540 3.750 30,000 109,480 3.6493 2.933 2.855 3.027 2.769 2.933 38,355 2.8544 5.93%
2014-10-09 0 3.540 3.450 3.560 3.400 3.590 64,000 222,600 3.4781 2.769 2.698 2.785 2.659 2.808 81,823 2.7205 4.12%
2014-10-08 0 3.400 3.380 3.590 3.400 3.890 80,000 290,000 3.6250 2.659 2.644 2.808 2.659 3.043 102,279 2.8354 -4.23%
2014-10-07 0 3.550 - 3.550 3.550 3.550 6,000 21,300 3.5500 2.777 - 2.777 2.777 2.777 7,671 2.7767 0.00%
2014-10-06 0 3.550 3.460 3.650 3.550 3.600 14,000 49,900 3.5643 2.777 2.706 2.855 2.777 2.816 17,899 2.7879 -1.39%
2014-10-03 0 3.600 3.360 3.690 3.300 3.600 18,000 62,400 3.4667 2.816 2.628 2.886 2.581 2.816 23,013 2.7115 -5.26%
2014-09-30 0 3.800 3.300 3.950 3.800 3.800 12,000 45,600 3.8000 2.972 2.581 3.090 2.972 2.972 15,342 2.9723 0.00%
2014-09-29 0 3.800 3.800 3.890 3.710 3.950 56,000 211,020 3.7682 2.972 2.972 3.043 2.902 3.090 71,595 2.9474 2.43%
2014-09-26 0 3.710 3.170 4.100 - - 0 0 - 2.902 2.479 3.207 - - 0 - 0.00%
2014-09-25 0 3.710 3.350 3.880 3.700 3.780 74,000 275,480 3.7227 2.902 2.620 3.035 2.894 2.957 94,608 2.9118 0.54%
2014-09-24 0 3.690 3.400 3.890 3.380 3.700 242,000 858,080 3.5458 2.886 2.659 3.043 2.644 2.894 309,394 2.7734 11.82%
2014-09-23 0 3.300 3.300 3.390 3.280 3.380 134,000 445,460 3.3243 2.581 2.581 2.652 2.566 2.644 171,318 2.6002 0.00%
2014-09-22 0 3.300 3.120 3.330 3.280 3.330 98,000 323,000 3.2959 2.581 2.440 2.605 2.566 2.605 125,292 2.5780 -0.90%
2014-09-19 0 3.330 3.180 3.330 3.180 3.330 76,000 249,480 3.2826 2.605 2.487 2.605 2.487 2.605 97,165 2.5676 -1.77%
2014-09-18 0 3.390 3.300 3.390 3.300 3.390 32,000 105,780 3.3056 2.652 2.581 2.652 2.581 2.652 40,912 2.5856 -1.45%
2014-09-17 0 3.440 3.200 3.450 3.440 3.490 18,000 61,600 3.4222 2.691 2.503 2.698 2.691 2.730 23,013 2.6768 -1.71%
2014-09-16 0 3.500 - 3.500 - - 0 0 - 2.738 - 2.738 - - 0 - -1.41%
2014-09-15 0 3.550 3.300 3.550 3.550 3.550 2,000 7,100 3.5500 2.777 2.581 2.777 2.777 2.777 2,557 2.7767 0.00%
2014-09-12 0 3.550 3.300 3.600 - - 0 0 - 2.777 2.581 2.816 - - 0 - 0.00%
2014-09-11 0 3.550 3.550 3.590 3.500 3.500 2,000 7,000 3.5000 2.777 2.777 2.808 2.738 2.738 2,557 2.7376 -1.39%
2014-09-10 0 3.600 3.600 3.610 3.500 3.500 300,000 1,050,000 3.5000 2.816 2.816 2.824 2.738 2.738 383,547 2.7376 0.56%
2014-09-08 0 3.580 3.580 3.610 - - 0 0 - 2.800 2.800 2.824 - - 0 - 0.85%
2014-09-05 0 3.550 3.320 3.690 3.550 3.550 58,000 205,900 3.5500 2.777 2.597 2.886 2.777 2.777 74,152 2.7767 -3.01%
2014-09-04 0 3.660 3.300 3.800 3.660 3.660 2,000 7,320 3.6600 2.863 2.581 2.972 2.863 2.863 2,557 2.8628 1.67%
2014-09-03 0 3.600 3.300 3.770 - - 0 0 - 2.816 2.581 2.949 - - 0 - 0.00%
2014-09-02 0 3.600 3.300 3.790 - - 22,000 83,380 3.7900 2.816 2.581 2.964 - - 28,127 2.9644 0.00%
2014-09-01 0 3.600 3.300 3.760 3.600 3.690 22,000 79,380 3.6082 2.816 2.581 2.941 2.816 2.886 28,127 2.8222 -2.70%
2014-08-29 0 3.700 3.700 3.790 - - 0 0 - 2.894 2.894 2.964 - - 0 - 1.65%
2014-08-28 0 3.640 3.400 3.640 3.640 3.660 48,000 174,860 3.6429 2.847 2.659 2.847 2.847 2.863 61,367 2.8494 -0.27%
2014-08-27 0 3.650 3.610 3.780 3.650 3.650 50,000 182,500 3.6500 2.855 2.824 2.957 2.855 2.855 63,924 2.8549 1.11%
2014-08-26 0 3.610 3.600 3.800 3.600 3.610 34,000 122,420 3.6006 2.824 2.816 2.972 2.816 2.824 43,469 2.8163 0.28%
2014-08-25 0 3.600 3.790 3.820 3.510 3.600 18,000 64,620 3.5900 2.816 2.964 2.988 2.745 2.816 23,013 2.8080 0.00%
2014-08-22 0 3.600 3.600 3.800 3.500 3.730 80,000 291,200 3.6400 2.816 2.816 2.972 2.738 2.918 102,279 2.8471 2.86%
2014-08-21 0 3.500 3.500 3.700 - - 0 0 - 2.738 2.738 2.894 - - 0 - 1.45%
2014-08-20 0 3.450 3.450 3.740 3.420 3.430 30,000 102,800 3.4267 2.698 2.698 2.925 2.675 2.683 38,355 2.6802 1.17%
2014-08-19 0 3.410 3.410 3.800 3.400 3.850 40,000 141,400 3.5350 2.667 2.667 2.972 2.659 3.011 51,140 2.7650 -3.94%
2014-08-18 0 3.550 3.550 3.850 - - 0 0 - 2.777 2.777 3.011 - - 0 - 0.00%
2014-08-15 0 3.550 3.550 3.780 3.540 3.550 12,000 42,500 3.5417 2.777 2.777 2.957 2.769 2.777 15,342 2.7702 -6.58%
2014-08-14 0 3.800 3.350 3.800 - - 0 0 - 2.972 2.620 2.972 - - 0 - 0.00%
2014-08-13 0 3.800 3.450 3.800 3.800 3.800 38,000 144,400 3.8000 2.972 2.698 2.972 2.972 2.972 48,583 2.9723 0.53%
2014-08-12 0 3.780 3.450 3.800 - - 0 0 - 2.957 2.698 2.972 - - 0 - 0.00%
2014-08-11 0 3.780 3.600 3.780 3.600 3.790 68,000 247,160 3.6347 2.957 2.816 2.957 2.816 2.964 86,937 2.8430 5.29%
2014-08-08 0 3.590 3.590 3.750 3.590 3.590 18,000 64,620 3.5900 2.808 2.808 2.933 2.808 2.808 23,013 2.8080 0.00%
2014-08-07 0 3.590 3.590 3.680 3.590 3.870 46,000 172,880 3.7583 2.808 2.808 2.878 2.808 3.027 58,810 2.9396 -7.24%
2014-08-06 0 3.870 3.650 3.870 3.300 3.880 106,000 383,120 3.6143 3.027 2.855 3.027 2.581 3.035 135,520 2.8270 19.44%
2014-08-05 0 3.240 3.240 3.300 3.200 3.400 58,000 191,460 3.3010 2.534 2.534 2.581 2.503 2.659 74,152 2.5820 -3.57%
2014-08-04 0 3.360 3.200 3.360 3.230 3.370 28,000 91,280 3.2600 2.628 2.503 2.628 2.526 2.636 35,798 2.5499 5.99%
2014-08-01 0 3.170 3.100 3.200 3.170 3.180 32,000 101,600 3.1750 2.479 2.425 2.503 2.479 2.487 40,912 2.4834 0.63%
2014-07-31 0 3.150 3.080 3.170 - - 0 0 - 2.464 2.409 2.479 - - 0 - 0.00%
2014-07-30 0 3.150 3.070 3.240 - - 0 0 - 2.464 2.401 2.534 - - 0 - 0.00%
2014-07-29 0 3.150 3.070 3.240 3.100 3.150 20,000 62,500 3.1250 2.464 2.401 2.534 2.425 2.464 25,570 2.4443 2.61%
2014-07-28 0 3.070 3.070 3.260 3.070 3.080 20,000 61,500 3.0750 2.401 2.401 2.550 2.401 2.409 25,570 2.4052 -0.32%
2014-07-25 0 3.080 3.070 3.260 3.060 3.080 46,000 141,120 3.0678 2.409 2.401 2.550 2.393 2.409 58,810 2.3996 0.00%
2014-07-24 0 3.080 3.060 3.260 - - 0 0 - 2.409 2.393 2.550 - - 0 - 0.00%
2014-07-23 0 3.080 3.060 3.270 - - 0 0 - 2.409 2.393 2.558 - - 0 - 0.00%
2014-07-22 0 3.080 3.070 3.260 - - 0 0 - 2.409 2.401 2.550 - - 0 - 0.00%
2014-07-21 0 3.080 3.080 3.280 3.060 3.080 100,000 307,040 3.0704 2.409 2.409 2.566 2.393 2.409 127,849 2.4016 0.00%
2014-07-18 0 3.080 3.060 3.260 - - 0 0 - 2.409 2.393 2.550 - - 0 - 0.00%
2014-07-17 0 3.080 3.060 3.270 - - 0 0 - 2.409 2.393 2.558 - - 0 - 0.00%
2014-07-16 0 3.080 3.070 3.240 - - 0 0 - 2.409 2.401 2.534 - - 0 - 0.00%
2014-07-15 0 3.080 3.080 3.250 3.050 3.060 24,000 73,340 3.0558 2.409 2.409 2.542 2.386 2.393 30,684 2.3902 -5.52%
2014-07-14 0 3.260 3.250 3.270 3.250 3.280 54,000 176,900 3.2759 2.550 2.542 2.558 2.542 2.566 69,038 2.5623 7.59%
2014-07-11 0 3.030 3.010 3.180 3.000 3.030 114,000 343,340 3.0118 2.370 2.354 2.487 2.347 2.370 145,748 2.3557 1.00%
2014-07-10 0 3.000 3.000 3.210 - - 0 0 - 2.347 2.347 2.511 - - 0 - 0.00%
2014-07-09 0 3.000 3.000 3.220 3.000 3.000 8,000 24,000 3.0000 2.347 2.347 2.519 2.347 2.347 10,228 2.3465 0.00%
2014-07-08 0 3.000 3.000 3.080 - - 0 0 - 2.347 2.347 2.409 - - 0 - 0.00%
2014-07-07 0 3.000 3.000 3.230 3.000 3.000 214,000 642,000 3.0000 2.347 2.347 2.526 2.347 2.347 273,597 2.3465 0.00%
2014-07-04 0 3.000 2.880 3.100 3.000 3.000 2,000 6,000 3.0000 2.347 2.253 2.425 2.347 2.347 2,557 2.3465 0.00%
2014-07-03 0 3.000 2.800 3.540 3.000 3.000 46,000 138,000 3.0000 2.347 2.190 2.769 2.347 2.347 58,810 2.3465 0.00%
2014-07-02 0 3.000 2.900 3.000 - - 0 0 - 2.347 2.268 2.347 - - 0 - 0.00%
2014-06-30 0 3.000 - 3.000 - - 0 0 - 2.347 - 2.347 - - 0 - -0.33%
2014-06-27 0 3.010 2.810 3.540 - - 0 0 - 2.354 2.198 2.769 - - 0 - 0.00%
2014-06-26 0 3.010 2.800 3.100 - - 0 0 - 2.354 2.190 2.425 - - 0 - 0.00%
2014-06-25 0 3.010 2.800 3.060 - - 0 0 - 2.354 2.190 2.393 - - 0 - 0.00%
2014-06-24 0 3.010 2.800 3.010 - - 0 0 - 2.354 2.190 2.354 - - 0 - 0.00%
2014-06-23 0 3.010 2.830 3.010 - - 0 0 - 2.354 2.214 2.354 - - 0 - -1.31%
2014-06-20 0 3.050 - 3.050 - - 0 0 - 2.386 - 2.386 - - 0 - -0.33%
2014-06-19 0 3.060 - 3.060 - - 0 0 - 2.393 - 2.393 - - 0 - 0.00%
2014-06-18 0 3.060 2.950 3.060 2.870 3.080 24,000 69,840 2.9100 2.393 2.307 2.393 2.245 2.409 30,684 2.2761 2.00%
2014-06-17 0 3.000 2.880 3.010 - - 0 0 - 2.347 2.253 2.354 - - 0 - 0.00%
2014-06-16 0 3.000 3.000 3.030 2.850 3.000 180,000 534,940 2.9719 2.347 2.347 2.370 2.229 2.347 230,128 2.3245 1.69%
2014-06-13 0 2.950 2.820 3.000 - - 0 0 - 2.307 2.206 2.347 - - 0 - 0.00%
2014-06-12 0 2.950 2.870 3.050 2.950 3.000 170,000 502,500 2.9559 2.307 2.245 2.386 2.307 2.347 217,343 2.3120 -1.01%
2014-06-11 0 2.980 2.750 3.000 2.980 2.980 32,000 95,360 2.9800 2.331 2.151 2.347 2.331 2.331 40,912 2.3309 -0.67%
2014-06-10 0 3.000 2.850 3.000 3.000 3.000 10,000 30,000 3.0000 2.347 2.229 2.347 2.347 2.347 12,785 2.3465 1.69%
2014-06-09 0 2.950 2.950 3.000 2.950 2.950 8,000 23,600 2.9500 2.307 2.307 2.347 2.307 2.307 10,228 2.3074 0.00%
2014-06-06 0 2.950 2.820 2.950 - - 0 0 - 2.307 2.206 2.307 - - 0 - 0.00%
2014-06-05 0 2.950 - 3.000 - - 0 0 - 2.307 - 2.347 - - 0 - 0.00%
2014-06-04 0 2.950 2.830 3.000 - - 0 0 - 2.307 2.214 2.347 - - 0 - 0.00%
2014-06-03 0 2.950 2.830 3.090 - - 0 0 - 2.307 2.214 2.417 - - 0 - 0.00%
2014-05-30 0 2.950 - 3.000 - - 0 0 - 2.307 - 2.347 - - 0 - 0.00%
2014-05-29 0 2.950 - 2.950 - - 0 0 - 2.307 - 2.307 - - 0 - 0.00%
2014-05-28 0 2.950 2.820 3.070 - - 0 0 - 2.307 2.206 2.401 - - 0 - 0.00%
2014-05-27 0 2.950 2.870 3.000 2.940 2.950 18,000 53,080 2.9489 2.307 2.245 2.347 2.300 2.307 23,013 2.3065 3.51%
2014-05-26 0 2.850 2.850 2.900 2.820 2.820 4,000 11,280 2.8200 2.229 2.229 2.268 2.206 2.206 5,114 2.2057 -2.06%
2014-05-23 0 2.910 2.900 2.910 2.810 2.980 146,000 421,220 2.8851 2.276 2.268 2.276 2.198 2.331 186,659 2.2566 8.01%
2014-05-22 0 2.820 2.820 2.990 - - 0 0 - 2.107 2.107 2.234 - - 0 - 0.71%
2014-05-21 0 2.800 2.800 2.950 2.770 2.780 4,000 11,100 2.7750 2.092 2.092 2.204 2.070 2.077 5,353 2.0737 0.00%
2014-05-20 0 2.800 2.650 3.000 - - 0 0 - 2.092 1.980 2.242 - - 0 - 0.00%
2014-05-19 0 2.800 2.650 2.980 - - 0 0 - 2.092 1.980 2.227 - - 0 - 0.00%
2014-05-16 0 2.800 2.630 3.000 - - 0 0 - 2.092 1.965 2.242 - - 0 - 0.00%
2014-05-15 0 2.800 2.650 2.990 - - 0 0 - 2.092 1.980 2.234 - - 0 - 0.00%
2014-05-14 0 2.800 2.800 3.060 2.600 2.600 2,000 5,200 2.6000 2.092 2.092 2.287 1.943 1.943 2,676 1.9429 0.00%
2014-05-13 0 2.800 2.800 2.920 2.680 2.680 2,000 5,360 2.6800 2.092 2.092 2.182 2.003 2.003 2,676 2.0027 3.70%
2014-05-12 0 2.700 2.700 2.950 2.650 3.070 6,000 16,840 2.8067 2.018 2.018 2.204 1.980 2.294 8,029 2.0974 -2.88%
2014-05-09 0 2.780 2.660 2.780 2.600 2.780 6,000 16,320 2.7200 2.077 1.988 2.077 1.943 2.077 8,029 2.0326 -0.71%
2014-05-08 0 2.800 2.800 2.860 2.800 2.880 90,000 255,120 2.8347 2.092 2.092 2.137 2.092 2.152 120,437 2.1183 0.00%
2014-05-07 0 2.800 2.800 2.860 2.750 2.830 94,000 263,380 2.8019 2.092 2.092 2.137 2.055 2.115 125,789 2.0938 -5.08%
2014-05-05 0 2.950 2.820 2.970 2.860 3.000 20,000 58,600 2.9300 2.204 2.107 2.219 2.137 2.242 26,764 2.1895 -0.67%
2014-05-02 0 2.970 2.700 3.070 - - 0 0 - 2.219 2.018 2.294 - - 0 - 0.00%
2014-04-30 0 2.970 2.840 3.000 2.990 3.000 150,000 448,540 2.9903 2.219 2.122 2.242 2.234 2.242 200,728 2.2346 -0.67%
2014-04-29 0 2.990 2.990 3.040 2.990 2.990 90,000 269,100 2.9900 2.234 2.234 2.272 2.234 2.234 120,437 2.2344 0.00%
2014-04-28 0 2.990 2.810 2.990 - - 0 0 - 2.234 2.100 2.234 - - 0 - -0.33%
2014-04-25 0 3.000 2.900 3.080 3.000 3.000 4,000 12,000 3.0000 2.242 2.167 2.302 2.242 2.242 5,353 2.2418 2.04%
2014-04-24 0 2.940 2.940 3.070 2.940 2.940 10,000 29,400 2.9400 2.197 2.197 2.294 2.197 2.197 13,382 2.1970 -1.34%
2014-04-23 0 2.980 2.960 3.000 3.000 3.020 40,000 120,160 3.0040 2.227 2.212 2.242 2.242 2.257 53,527 2.2448 0.68%
2014-04-22 0 2.960 2.940 3.000 2.940 3.000 50,000 148,040 2.9608 2.212 2.197 2.242 2.197 2.242 66,909 2.2125 -0.67%
2014-04-17 0 2.980 2.980 3.080 - - 0 0 - 2.227 2.227 2.302 - - 0 - 0.68%
2014-04-16 0 2.960 2.960 2.990 2.930 2.930 10,000 29,300 2.9300 2.212 2.212 2.234 2.190 2.190 13,382 2.1895 -1.33%
2014-04-15 0 3.000 2.980 3.030 2.960 3.060 74,000 222,900 3.0122 2.242 2.227 2.264 2.212 2.287 99,026 2.2509 -0.66%
2014-04-14 0 3.020 3.020 3.040 2.980 3.060 264,000 795,160 3.0120 2.257 2.257 2.272 2.227 2.287 353,281 2.2508 5.96%
2014-04-11 0 2.850 2.850 2.900 2.820 3.130 606,000 1,756,480 2.8985 2.130 2.130 2.167 2.107 2.339 810,940 2.1660 -8.06%
2014-04-10 0 3.100 2.920 3.130 3.000 3.100 52,000 156,200 3.0038 2.317 2.182 2.339 2.242 2.317 69,586 2.2447 6.90%
2014-04-09 0 2.900 2.900 3.140 - - 0 0 - 2.167 2.167 2.346 - - 0 - 2.84%
2014-04-08 0 2.820 2.820 2.970 2.780 3.030 172,000 493,340 2.8683 2.107 2.107 2.219 2.077 2.264 230,168 2.1434 -6.00%
2014-04-07 0 3.000 3.000 3.020 - - 0 0 - 2.242 2.242 2.257 - - 0 - 0.00%
2014-04-04 0 3.000 2.940 3.000 3.000 3.000 2,000 6,000 3.0000 2.242 2.197 2.242 2.242 2.242 2,676 2.2418 2.39%
2014-04-03 0 2.930 2.930 3.010 2.930 2.930 20,000 58,600 2.9300 2.190 2.190 2.249 2.190 2.190 26,764 2.1895 0.34%
2014-04-02 0 2.920 2.920 3.050 2.920 2.930 22,000 64,300 2.9227 2.182 2.182 2.279 2.182 2.190 29,440 2.1841 0.34%
2014-04-01 0 2.910 2.900 3.050 2.860 2.910 28,000 80,240 2.8657 2.175 2.167 2.279 2.137 2.175 37,469 2.1415 -3.32%
2014-03-31 0 3.010 2.780 3.170 3.010 3.010 58,000 174,580 3.0100 2.249 2.077 2.369 2.249 2.249 77,615 2.2493 -1.31%
2014-03-28 0 3.050 2.990 3.050 3.000 3.080 134,000 408,740 3.0503 2.279 2.234 2.279 2.242 2.302 179,317 2.2794 1.33%
2014-03-27 0 3.010 2.520 3.040 3.050 3.050 2,000 6,100 3.0500 2.249 1.883 2.272 2.279 2.279 2,676 2.2792 -0.66%
2014-03-26 0 3.030 2.900 3.180 - - 0 0 - 2.264 2.167 2.376 - - 0 - 0.00%
2014-03-25 0 3.030 2.960 3.040 3.030 3.100 4,000 12,260 3.0650 2.264 2.212 2.272 2.264 2.317 5,353 2.2904 0.33%
2014-03-24 0 3.020 3.020 3.050 2.980 3.220 342,000 1,031,900 3.0173 2.257 2.257 2.279 2.227 2.406 457,659 2.2547 -3.82%
2014-03-21 0 3.140 3.120 3.140 3.140 3.310 456,000 1,467,900 3.2191 2.346 2.332 2.346 2.346 2.473 610,212 2.4056 -5.14%
2014-03-20 0 3.310 3.300 3.320 3.300 3.560 130,000 438,960 3.3766 2.473 2.466 2.481 2.466 2.660 173,964 2.5233 -7.28%
2014-03-19 0 3.570 3.450 3.570 3.450 3.580 286,000 1,000,480 3.4982 2.668 2.578 2.668 2.578 2.675 382,721 2.6141 -4.55%
2014-03-18 0 3.740 3.590 3.740 3.730 3.740 20,000 74,660 3.7330 2.795 2.683 2.795 2.787 2.795 26,764 2.7896 0.27%
2014-03-17 0 3.730 3.580 3.730 3.660 3.740 236,000 872,560 3.6973 2.787 2.675 2.787 2.735 2.795 315,812 2.7629 6.57%
2014-03-14 0 3.500 3.410 3.500 3.500 3.560 108,000 382,060 3.5376 2.615 2.548 2.615 2.615 2.660 144,524 2.6436 -2.78%
2014-03-13 0 3.600 3.550 3.670 3.500 3.700 168,000 601,480 3.5802 2.690 2.653 2.743 2.615 2.765 224,815 2.6754 0.00%
2014-03-12 0 3.600 3.610 3.680 3.540 3.600 348,000 1,239,500 3.5618 2.690 2.698 2.750 2.645 2.690 465,688 2.6617 -3.23%
2014-03-11 0 3.720 3.710 3.820 3.720 3.720 26,000 96,720 3.7200 2.780 2.772 2.855 2.780 2.780 34,793 2.7799 0.00%
2014-03-10 0 3.720 3.680 3.720 3.680 3.740 10,000 36,940 3.6940 2.780 2.750 2.780 2.750 2.795 13,382 2.7605 0.81%
2014-03-07 0 3.690 3.660 3.690 3.600 3.720 50,000 181,320 3.6264 2.757 2.735 2.757 2.690 2.780 66,909 2.7099 -3.40%
2014-03-06 0 3.820 3.580 3.850 3.700 4.050 124,000 467,540 3.7705 2.855 2.675 2.877 2.765 3.026 165,935 2.8176 -3.54%
2014-03-05 0 3.960 3.800 4.000 3.800 4.100 168,000 656,100 3.9054 2.959 2.840 2.989 2.840 3.064 224,815 2.9184 -3.41%
2014-03-04 0 4.100 3.800 4.100 4.100 4.230 6,000 24,860 4.1433 3.064 2.840 3.064 3.064 3.161 8,029 3.0962 5.13%
2014-03-03 0 3.900 3.900 4.050 3.800 4.050 227,500 883,110 3.8818 2.914 2.914 3.026 2.840 3.026 304,437 2.9008 -2.50%
2014-02-28 0 4.000 4.000 4.040 3.870 3.900 14,000 54,540 3.8957 2.989 2.989 3.019 2.892 2.914 18,735 2.9112 1.01%
2014-02-27 0 3.960 3.830 4.000 3.850 4.000 96,000 381,940 3.9785 2.959 2.862 2.989 2.877 2.989 128,466 2.9731 -1.00%
2014-02-26 0 4.000 4.000 4.240 4.000 4.010 14,000 56,040 4.0029 2.989 2.989 3.168 2.989 2.997 18,735 2.9913 1.27%
2014-02-25 0 3.950 3.950 4.020 3.800 4.050 70,000 278,200 3.9743 2.952 2.952 3.004 2.840 3.026 93,673 2.9699 -3.66%
2014-02-24 0 4.100 4.100 4.160 3.960 4.160 138,000 552,000 4.0000 3.064 3.064 3.109 2.959 3.109 184,670 2.9891 4.59%
2014-02-21 0 3.920 3.900 4.200 3.920 4.000 30,000 118,400 3.9467 2.929 2.914 3.139 2.929 2.989 40,146 2.9493 -2.00%
2014-02-20 0 4.000 4.000 4.060 3.840 4.100 326,000 1,311,640 4.0234 2.989 2.989 3.034 2.870 3.064 436,248 3.0066 0.00%
2014-02-19 0 4.000 3.950 4.000 3.730 4.000 122,000 479,020 3.9264 2.989 2.952 2.989 2.787 2.989 163,259 2.9341 8.40%
2014-02-18 0 3.690 3.680 3.880 3.480 3.880 360,000 1,354,200 3.7617 2.757 2.750 2.899 2.601 2.899 481,747 2.8110 0.00%
2014-02-17 0 3.690 3.580 3.700 3.480 3.720 168,000 598,000 3.5595 2.757 2.675 2.765 2.601 2.780 224,815 2.6600 -2.38%
2014-02-14 0 3.780 3.660 3.780 3.650 3.800 164,000 609,560 3.7168 2.825 2.735 2.825 2.728 2.840 219,462 2.7775 6.18%
2014-02-13 0 3.560 3.520 3.590 3.350 3.590 128,000 449,860 3.5145 2.660 2.630 2.683 2.503 2.683 171,288 2.6263 -4.56%
2014-02-12 0 3.730 3.650 3.800 3.710 3.910 422,000 1,591,780 3.7720 2.787 2.728 2.840 2.772 2.922 564,714 2.8187 0.54%
2014-02-11 0 3.710 3.670 3.710 3.700 3.740 24,000 89,540 3.7308 2.772 2.743 2.772 2.765 2.795 32,116 2.7880 -0.80%
2014-02-10 0 3.740 3.730 3.740 3.730 4.000 616,000 2,365,200 3.8396 2.795 2.787 2.795 2.787 2.989 824,322 2.8693 -12.00%
2014-02-07 0 4.250 4.170 4.320 4.100 4.460 44,000 182,860 4.1559 3.176 3.116 3.228 3.064 3.333 58,880 3.1056 -6.39%
2014-02-06 0 4.540 4.120 4.580 4.160 4.680 122,000 528,320 4.3305 3.393 3.079 3.423 3.109 3.497 163,259 3.2361 -1.09%
2014-02-05 0 4.590 4.300 4.590 4.180 4.680 478,000 2,157,480 4.5136 3.430 3.213 3.430 3.124 3.497 639,653 3.3729 11.14%
2014-02-04 0 4.130 4.130 4.280 3.550 4.500 412,000 1,725,660 4.1885 3.086 3.086 3.198 2.653 3.363 551,332 3.1300 19.02%
2014-01-30 0 3.470 3.460 3.580 3.130 3.520 206,000 702,220 3.4088 2.593 2.586 2.675 2.339 2.630 275,666 2.5474 13.03%
2014-01-29 0 3.070 3.040 3.070 3.020 3.080 8,000 24,520 3.0650 2.294 2.272 2.294 2.257 2.302 10,705 2.2904 1.66%
2014-01-28 0 3.020 3.020 3.100 3.020 3.120 71,000 218,440 3.0766 2.257 2.257 2.317 2.257 2.332 95,011 2.2991 -10.39%
2014-01-27 0 3.370 3.340 3.370 2.800 3.370 237,000 744,730 3.1423 2.518 2.496 2.518 2.092 2.518 317,150 2.3482 17.01%
2014-01-24 0 2.880 2.850 2.900 2.880 2.900 20,000 57,840 2.8920 2.152 2.130 2.167 2.152 2.167 26,764 2.1611 0.00%
2014-01-23 0 2.880 2.790 2.940 2.880 2.940 22,000 63,480 2.8855 2.152 2.085 2.197 2.152 2.197 29,440 2.1562 3.60%
2014-01-22 0 2.780 2.780 2.940 2.780 2.800 18,000 50,220 2.7900 2.077 2.077 2.197 2.077 2.092 24,087 2.0849 -0.71%
2014-01-21 0 2.800 2.750 2.800 2.800 2.880 26,000 74,080 2.8492 2.092 2.055 2.092 2.092 2.152 34,793 2.1292 0.00%
2014-01-20 0 2.800 2.800 2.870 2.660 2.800 58,000 156,000 2.6897 2.092 2.092 2.145 1.988 2.092 77,615 2.0099 -2.78%
2014-01-17 0 2.880 2.710 2.880 - - 0 0 - 2.152 2.025 2.152 - - 0 - 0.00%
2014-01-16 0 2.880 2.720 2.880 2.800 2.880 12,000 34,400 2.8667 2.152 2.033 2.152 2.092 2.152 16,058 2.1422 0.00%
2014-01-15 0 2.880 2.700 2.930 2.880 2.880 40,000 115,180 2.8795 2.152 2.018 2.190 2.152 2.152 53,527 2.1518 0.35%
2014-01-14 0 2.870 2.720 2.870 2.910 2.920 34,000 98,980 2.9112 2.145 2.033 2.145 2.175 2.182 45,498 2.1755 7.49%
2014-01-13 0 2.670 2.670 2.860 2.670 2.880 286,000 789,180 2.7594 1.995 1.995 2.137 1.995 2.152 382,721 2.0620 0.75%
2014-01-10 0 2.650 2.650 2.840 - - 0 0 - 1.980 1.980 2.122 - - 0 - 1.15%
2014-01-09 0 2.620 2.620 2.800 - - 0 0 - 1.958 1.958 2.092 - - 0 - 0.38%
2014-01-08 0 2.610 2.610 2.800 - - 0 0 - 1.950 1.950 2.092 - - 0 - 0.38%
2014-01-07 0 2.600 2.500 2.800 - - 0 0 - 1.943 1.868 2.092 - - 0 - 0.00%
2014-01-06 0 2.600 2.600 2.800 2.600 2.800 50,000 136,800 2.7360 1.943 1.943 2.092 1.943 2.092 66,909 2.0446 -8.45%
2014-01-03 0 2.840 2.600 2.900 - - 0 0 - 2.122 1.943 2.167 - - 0 - 0.00%
2014-01-02 0 2.840 2.560 2.830 2.840 2.850 20,000 56,920 2.8460 2.122 1.913 2.115 2.122 2.130 26,764 2.1268 1.43%
2013-12-31 0 2.800 2.560 2.820 - - 0 0 - 2.092 1.913 2.107 - - 0 - 0.00%
2013-12-30 0 2.800 2.560 2.800 - - 0 0 - 2.092 1.913 2.092 - - 0 - 0.00%
2013-12-27 0 2.800 2.550 2.800 2.700 2.800 100,000 278,600 2.7860 2.092 1.906 2.092 2.018 2.092 133,819 2.0819 3.70%
2013-12-24 0 2.700 2.500 2.830 - - 0 0 - 2.018 1.868 2.115 - - 0 - 0.00%
2013-12-23 0 2.700 2.600 2.830 - - 0 0 - 2.018 1.943 2.115 - - 0 - 0.00%
2013-12-20 0 2.700 2.630 2.700 - - 0 0 - 2.018 1.965 2.018 - - 0 - -2.88%
2013-12-19 0 2.780 2.500 2.780 2.780 2.780 10,000 27,800 2.7800 2.077 1.868 2.077 2.077 2.077 13,382 2.0774 6.11%
2013-12-18 0 2.620 2.540 2.860 - - 0 0 - 1.958 1.898 2.137 - - 0 - 0.00%
2013-12-17 0 2.620 2.530 2.780 - - 0 0 - 1.958 1.891 2.077 - - 0 - 0.00%
2013-12-16 0 2.620 2.530 2.780 - - 0 0 - 1.958 1.891 2.077 - - 0 - 0.00%
2013-12-13 0 2.620 2.540 2.780 - - 0 0 - 1.958 1.898 2.077 - - 0 - 0.00%
2013-12-12 0 2.620 2.590 2.790 - - 0 0 - 1.958 1.935 2.085 - - 0 - 0.00%
2013-12-11 0 2.620 2.510 2.730 2.620 2.620 100,000 262,000 2.6200 1.958 1.876 2.040 1.958 1.958 133,819 1.9579 -4.03%
2013-12-10 0 2.730 2.610 2.800 2.730 2.730 10,000 27,300 2.7300 2.040 1.950 2.092 2.040 2.040 13,382 2.0401 -1.80%
2013-12-09 0 2.780 2.620 2.780 2.780 2.780 68,000 189,040 2.7800 2.077 1.958 2.077 2.077 2.077 90,997 2.0774 0.00%
2013-12-06 0 2.780 2.620 2.880 - - 0 0 - 2.077 1.958 2.152 - - 0 - 0.00%
2013-12-05 0 2.780 2.610 2.870 - - 0 0 - 2.077 1.950 2.145 - - 0 - 0.00%
2013-12-04 0 2.780 2.600 2.920 2.780 2.780 100,000 278,000 2.7800 2.077 1.943 2.182 2.077 2.077 133,819 2.0774 7.34%
2013-12-03 0 2.590 2.590 2.820 2.580 2.620 60,000 154,880 2.5813 1.935 1.935 2.107 1.928 1.958 80,291 1.9290 -2.63%
2013-12-02 0 2.660 2.660 2.920 2.650 2.650 100,000 265,000 2.6500 1.988 1.988 2.182 1.980 1.980 133,819 1.9803 -0.37%
2013-11-29 0 2.670 2.620 2.670 - - 0 0 - 1.995 1.958 1.995 - - 0 - 0.00%
2013-11-28 0 2.670 2.610 2.670 2.670 2.690 110,000 294,500 2.6773 1.995 1.950 1.995 1.995 2.010 147,200 2.0007 -3.61%
2013-11-27 0 2.770 2.660 2.850 - - 0 0 - 2.070 1.988 2.130 - - 0 - 0.00%
2013-11-26 0 2.770 2.650 2.850 - - 0 0 - 2.070 1.980 2.130 - - 0 - 0.00%
2013-11-25 0 2.770 2.600 2.770 2.780 2.780 6,000 16,660 2.7767 2.070 1.943 2.070 2.077 2.077 8,029 2.0749 0.36%
2013-11-22 0 2.760 2.760 2.840 2.760 2.760 4,000 11,040 2.7600 2.062 2.062 2.122 2.062 2.062 5,353 2.0625 -1.43%
2013-11-21 0 2.800 2.800 2.840 2.770 2.800 54,000 150,760 2.7919 2.092 2.092 2.122 2.070 2.092 72,262 2.0863 1.08%
2013-11-20 0 2.770 2.760 2.840 2.760 2.770 8,000 22,120 2.7650 2.070 2.062 2.122 2.062 2.070 10,705 2.0662 0.36%
2013-11-19 0 2.760 2.670 2.760 - - 0 0 - 2.062 1.995 2.062 - - 0 - 0.00%
2013-11-18 0 2.760 2.660 2.880 - - 0 0 - 2.062 1.988 2.152 - - 0 - 0.00%
2013-11-15 0 2.760 2.660 2.930 - - 0 0 - 2.062 1.988 2.190 - - 0 - 0.00%
2013-11-14 0 2.760 2.520 2.760 2.760 2.760 2,000 5,520 2.7600 2.062 1.883 2.062 2.062 2.062 2,676 2.0625 0.36%
2013-11-13 0 2.750 2.560 2.910 - - 0 0 - 2.055 1.913 2.175 - - 0 - 0.00%
2013-11-12 0 2.750 2.510 2.750 - - 0 0 - 2.055 1.876 2.055 - - 0 - 0.00%
2013-11-11 0 2.750 2.620 2.750 2.750 2.750 12,000 33,000 2.7500 2.055 1.958 2.055 2.055 2.055 16,058 2.0550 -1.79%
2013-11-08 0 2.800 2.500 2.800 - - 0 0 - 2.092 1.868 2.092 - - 0 - 0.00%
2013-11-07 0 2.800 2.670 2.850 - - 0 0 - 2.092 1.995 2.130 - - 0 - 0.00%
2013-11-06 0 2.800 2.670 2.850 - - 0 0 - 2.092 1.995 2.130 - - 0 - 0.00%
2013-11-05 0 2.800 2.750 2.840 2.800 2.800 204,000 570,700 2.7975 2.092 2.055 2.122 2.092 2.092 272,990 2.0906 0.00%
2013-11-04 0 2.800 2.700 2.800 2.780 2.800 82,000 228,000 2.7805 2.092 2.018 2.092 2.077 2.092 109,731 2.0778 5.66%
2013-11-01 0 2.650 2.520 2.840 2.650 2.650 16,000 42,400 2.6500 1.980 1.883 2.122 1.980 1.980 21,411 1.9803 1.92%
2013-10-31 0 2.600 2.470 2.650 2.470 2.600 222,000 568,580 2.5612 1.943 1.846 1.980 1.846 1.943 297,077 1.9139 0.00%
2013-10-30 0 2.600 2.510 2.600 2.600 2.600 20,000 52,000 2.6000 1.943 1.876 1.943 1.943 1.943 26,764 1.9429 0.00%
2013-10-29 0 2.600 2.560 2.620 2.400 2.720 132,000 334,420 2.5335 1.943 1.913 1.958 1.793 2.033 176,640 1.8932 -9.09%
2013-10-28 0 2.860 2.720 2.860 - - 0 0 - 2.137 2.033 2.137 - - 0 - -0.35%
2013-10-25 0 2.870 2.660 2.870 2.870 2.870 10,000 28,700 2.8700 2.145 1.988 2.145 2.145 2.145 13,382 2.1447 0.00%
2013-10-24 0 2.870 2.480 2.870 - - 0 0 - 2.145 1.853 2.145 - - 0 - 0.00%
2013-10-23 0 2.870 2.660 2.870 - - 0 0 - 2.145 1.988 2.145 - - 0 - 0.00%
2013-10-22 0 2.870 2.350 2.870 - - 0 0 - 2.145 1.756 2.145 - - 0 - -0.35%
2013-10-21 0 2.880 2.350 2.880 - - 0 0 - 2.152 1.756 2.152 - - 0 - -0.35%
2013-10-18 0 2.890 2.850 2.890 2.850 2.900 39,000 112,070 2.8736 2.160 2.130 2.160 2.130 2.167 52,189 2.1474 1.40%
2013-10-17 0 2.850 2.730 2.850 2.630 2.850 110,000 301,720 2.7429 2.130 2.040 2.130 1.965 2.130 147,200 2.0497 5.56%
2013-10-16 0 2.700 2.630 2.700 - - 0 0 - 2.018 1.965 2.018 - - 0 - 0.00%
2013-10-15 0 2.700 2.640 2.880 2.700 2.800 138,000 383,500 2.7790 2.018 1.973 2.152 2.018 2.092 184,670 2.0767 1.89%
2013-10-11 0 2.650 2.650 2.750 2.650 2.650 30,000 79,500 2.6500 1.980 1.980 2.055 1.980 1.980 40,146 1.9803 -4.33%
2013-10-10 0 2.770 2.510 2.770 2.770 2.770 12,000 32,680 2.7233 2.070 1.876 2.070 2.070 2.070 16,058 2.0351 6.54%
2013-10-09 0 2.600 2.400 2.600 2.500 2.600 56,000 145,200 2.5929 1.943 1.793 1.943 1.868 1.943 74,938 1.9376 0.00%
2013-10-08 0 2.600 2.350 2.600 2.600 2.600 16,000 41,600 2.6000 1.943 1.756 1.943 1.943 1.943 21,411 1.9429 0.00%
2013-10-07 0 2.600 2.410 2.600 - - 0 0 - 1.943 1.801 1.943 - - 0 - 0.00%
2013-10-04 0 2.600 2.480 2.750 - - 0 0 - 1.943 1.853 2.055 - - 0 - 0.00%
2013-10-03 0 2.600 2.480 2.700 - - 0 0 - 1.943 1.853 2.018 - - 0 - 0.00%
2013-10-02 0 2.600 2.600 2.700 2.480 2.480 14,000 34,720 2.4800 1.943 1.943 2.018 1.853 1.853 18,735 1.8533 -1.89%
2013-09-30 0 2.650 2.650 2.700 - - 22,000 58,300 2.6500 1.980 1.980 2.018 - - 29,440 1.9803 1.92%
2013-09-27 0 2.600 2.310 2.650 - - 0 0 - 1.943 1.726 1.980 - - 0 - 0.00%
2013-09-26 0 2.600 2.300 2.650 - - 0 0 - 1.943 1.719 1.980 - - 0 - 0.00%
2013-09-25 0 2.600 2.310 2.650 - - 0 0 - 1.943 1.726 1.980 - - 0 - 0.00%
2013-09-24 0 2.600 2.300 2.650 - - 0 0 - 1.943 1.719 1.980 - - 0 - 0.00%
2013-09-23 0 2.600 2.600 2.620 2.500 2.500 50,000 125,000 2.5000 1.943 1.943 1.958 1.868 1.868 66,909 1.8682 4.00%
2013-09-19 0 2.500 2.470 2.620 2.500 2.500 4,000 10,000 2.5000 1.868 1.846 1.958 1.868 1.868 5,353 1.8682 -5.66%
2013-09-18 0 2.650 2.310 2.650 2.650 2.650 4,000 10,600 2.6500 1.980 1.726 1.980 1.980 1.980 5,353 1.9803 1.92%
2013-09-17 0 2.600 2.600 2.650 2.590 2.600 26,000 67,500 2.5962 1.943 1.943 1.980 1.935 1.943 34,793 1.9401 0.39%
2013-09-16 0 2.590 2.300 2.590 - - 0 0 - 1.935 1.719 1.935 - - 0 - 0.00%
2013-09-13 0 2.590 2.490 2.590 2.470 2.640 32,000 80,260 2.5081 1.935 1.861 1.935 1.846 1.973 42,822 1.8743 3.60%
2013-09-12 0 2.500 2.500 2.650 - - 0 0 - 1.868 1.868 1.980 - - 0 - 0.00%
2013-09-11 0 2.500 2.500 2.650 - - 0 0 - 1.868 1.868 1.980 - - 0 - 0.00%
2013-09-10 0 2.500 2.500 2.600 2.500 2.500 80,000 200,000 2.5000 1.868 1.868 1.943 1.868 1.868 107,055 1.8682 0.00%
2013-09-09 0 2.500 2.380 2.590 2.500 2.500 64,000 160,000 2.5000 1.868 1.779 1.935 1.868 1.868 85,644 1.8682 0.00%
2013-09-06 0 2.500 2.440 2.600 2.500 2.500 18,000 45,000 2.5000 1.868 1.823 1.943 1.868 1.868 24,087 1.8682 2.88%
2013-09-05 0 2.430 2.430 2.610 2.420 2.420 40,000 96,800 2.4200 1.816 1.816 1.950 1.808 1.808 53,527 1.8084 -2.80%
2013-09-04 0 2.500 2.450 2.610 - - 0 0 - 1.868 1.831 1.950 - - 0 - 0.00%
2013-09-03 0 2.500 2.500 2.560 - - 0 0 - 1.868 1.868 1.913 - - 0 - 1.21%
2013-09-02 0 2.470 2.460 2.600 2.420 2.470 48,000 117,500 2.4479 1.846 1.838 1.943 1.808 1.846 64,233 1.8293 -10.18%
2013-08-30 0 2.750 - 2.750 2.700 2.750 100,000 271,500 2.7150 2.055 - 2.055 2.018 2.055 133,819 2.0289 2.61%
2013-08-29 0 2.680 2.550 2.690 2.350 2.690 162,000 406,600 2.5099 2.003 1.906 2.010 1.756 2.010 216,786 1.8756 14.04%
2013-08-28 0 2.350 2.350 2.450 2.350 2.500 20,000 47,600 2.3800 1.756 1.756 1.831 1.756 1.868 26,764 1.7785 -6.00%
2013-08-27 0 2.500 2.250 2.640 2.300 2.500 24,000 56,840 2.3683 1.868 1.681 1.973 1.719 1.868 32,116 1.7698 4.17%
2013-08-26 0 2.400 2.280 2.400 2.350 2.440 92,000 220,340 2.3950 1.793 1.704 1.793 1.756 1.823 123,113 1.7897 4.35%
2013-08-23 0 2.300 2.250 2.350 2.300 2.300 20,000 46,000 2.3000 1.719 1.681 1.756 1.719 1.719 26,764 1.7187 0.00%
2013-08-22 0 2.300 2.230 2.300 - - 0 0 - 1.719 1.666 1.719 - - 0 - 0.00%
2013-08-21 0 2.300 2.480 2.490 2.100 2.300 400,000 911,500 2.2788 1.719 1.853 1.861 1.569 1.719 535,274 1.7029 0.88%
2013-08-20 0 2.280 2.230 2.280 2.180 2.280 334,000 744,620 2.2294 1.704 1.666 1.704 1.629 1.704 446,954 1.6660 4.59%
2013-08-19 0 2.180 2.180 2.290 2.150 2.180 58,000 126,200 2.1759 1.629 1.629 1.711 1.607 1.629 77,615 1.6260 -4.39%
2013-08-16 0 2.280 2.150 2.280 2.280 2.310 426,000 975,960 2.2910 1.704 1.607 1.704 1.704 1.726 570,067 1.7120 1.33%
2013-08-15 0 2.250 2.250 2.260 2.180 2.250 704,000 1,545,300 2.1950 1.681 1.681 1.689 1.629 1.681 942,082 1.6403 6.64%
2013-08-13 0 2.110 2.110 2.140 2.110 2.110 20,000 42,200 2.1100 1.577 1.577 1.599 1.577 1.577 26,764 1.5768 -3.21%
2013-08-12 0 2.180 2.180 2.190 2.000 2.190 642,000 1,352,780 2.1071 1.629 1.629 1.637 1.495 1.637 859,115 1.5746 4.31%
2013-08-09 0 2.090 2.030 2.100 2.050 2.090 210,000 438,500 2.0881 1.562 1.517 1.569 1.532 1.562 281,019 1.5604 -1.42%
2013-08-08 0 2.120 2.100 2.130 2.100 2.120 96,000 203,000 2.1146 1.584 1.569 1.592 1.569 1.584 128,466 1.5802 0.47%
2013-08-07 0 2.110 2.050 2.110 1.970 2.120 176,000 359,100 2.0403 1.577 1.532 1.577 1.472 1.584 235,521 1.5247 3.94%
2013-08-06 0 2.030 2.030 2.070 1.950 2.030 92,000 182,360 1.9822 1.517 1.517 1.547 1.457 1.517 123,113 1.4812 0.00%
2013-08-05 0 2.030 2.030 2.090 2.030 2.100 110,000 224,000 2.0364 1.517 1.517 1.562 1.517 1.569 147,200 1.5217 -3.33%
2013-08-02 0 2.100 2.030 2.180 2.090 2.100 130,000 272,800 2.0985 1.569 1.517 1.629 1.562 1.569 173,964 1.5681 7.69%
2013-08-01 0 1.950 1.950 2.040 1.910 2.000 124,000 240,140 1.9366 1.457 1.457 1.524 1.427 1.495 165,935 1.4472 -3.47%
2013-07-31 0 2.020 1.980 2.020 2.020 2.020 12,000 24,240 2.0200 1.510 1.480 1.510 1.510 1.510 16,058 1.5095 -0.98%
2013-07-30 0 2.040 2.020 2.040 - - 0 0 - 1.524 1.510 1.524 - - 0 - 0.00%
2013-07-29 0 2.040 2.040 2.100 2.040 2.040 2,000 4,080 2.0400 1.524 1.524 1.569 1.524 1.524 2,676 1.5245 -2.39%
2013-07-26 0 2.090 2.040 2.090 - - 0 0 - 1.562 1.524 1.562 - - 0 - 0.00%
2013-07-25 0 2.090 - 2.090 2.090 2.090 18,000 37,620 2.0900 1.562 - 1.562 1.562 1.562 24,087 1.5618 0.00%
2013-07-24 0 2.090 2.000 2.090 2.090 2.090 28,000 58,520 2.0900 1.562 1.495 1.562 1.562 1.562 37,469 1.5618 0.00%
2013-07-23 0 2.090 2.060 2.090 - - 0 0 - 1.562 1.539 1.562 - - 0 - 0.00%
2013-07-22 0 2.090 2.090 2.120 2.090 2.150 80,000 169,600 2.1200 1.562 1.562 1.584 1.562 1.607 107,055 1.5842 -1.42%
2013-07-19 0 2.120 2.040 2.120 2.010 2.120 100,000 202,640 2.0264 1.584 1.524 1.584 1.502 1.584 133,819 1.5143 0.95%
2013-07-18 0 2.100 2.040 2.100 2.000 2.110 12,000 24,220 2.0183 1.569 1.524 1.569 1.495 1.577 16,058 1.5083 0.00%
2013-07-17 0 2.100 2.000 2.190 - - 0 0 - 1.569 1.495 1.637 - - 0 - 0.00%
2013-07-16 0 2.100 - 2.200 - - 0 0 - 1.569 - 1.644 - - 0 - 0.00%
2013-07-15 0 2.100 1.970 2.140 - - 0 0 - 1.569 1.472 1.599 - - 0 - 0.00%
2013-07-12 0 2.100 - 2.200 - - 0 0 - 1.569 - 1.644 - - 0 - 0.00%
2013-07-11 0 2.100 2.020 2.100 - - 0 0 - 1.569 1.510 1.569 - - 0 - 0.00%
2013-07-10 0 2.100 1.930 2.130 - - 0 0 - 1.569 1.442 1.592 - - 0 - 0.00%
2013-07-09 0 2.100 1.950 2.180 2.100 2.100 6,000 12,600 2.1000 1.569 1.457 1.629 1.569 1.569 8,029 1.5693 -0.94%
2013-07-08 0 2.120 - 2.190 - - 0 0 - 1.584 - 1.637 - - 0 - 0.00%
2013-07-05 0 2.120 2.000 2.190 - - 0 0 - 1.584 1.495 1.637 - - 0 - 0.00%
2013-07-04 0 2.120 2.000 2.160 1.950 2.120 36,000 73,600 2.0444 1.584 1.495 1.614 1.457 1.584 48,175 1.5278 0.00%
2013-07-03 0 2.120 1.940 2.190 2.120 2.120 24,000 50,880 2.1200 1.584 1.450 1.637 1.584 1.584 32,116 1.5842 0.00%
2013-07-02 0 2.120 2.000 2.120 2.200 2.200 20,000 44,000 2.2000 1.584 1.495 1.584 1.644 1.644 26,764 1.6440 1.44%
2013-06-28 0 2.090 1.800 2.350 - - 0 0 - 1.562 1.345 1.756 - - 0 - 0.00%
2013-06-27 0 2.090 - 2.090 - - 0 0 - 1.562 - 1.562 - - 0 - 0.00%
2013-06-26 0 2.090 1.910 2.090 2.110 2.110 16,000 33,760 2.1100 1.562 1.427 1.562 1.577 1.577 21,411 1.5768 0.00%
2013-06-25 0 2.090 - 2.090 - - 0 0 - 1.562 - 1.562 - - 0 - -0.48%
2013-06-24 0 2.100 - 2.100 - - 0 0 - 1.569 - 1.569 - - 0 - -0.47%
2013-06-21 0 2.110 1.930 2.110 - - 0 0 - 1.577 1.442 1.577 - - 0 - 0.00%
2013-06-20 0 2.110 1.880 2.110 - - 0 0 - 1.577 1.405 1.577 - - 0 - -0.47%
2013-06-19 0 2.120 1.880 2.190 - - 0 0 - 1.584 1.405 1.637 - - 0 - 0.00%
2013-06-18 0 2.120 1.900 2.170 - - 0 0 - 1.584 1.420 1.622 - - 0 - 0.00%
2013-06-17 0 2.120 1.850 2.200 - - 0 0 - 1.584 1.382 1.644 - - 0 - 0.00%
2013-06-14 0 2.120 1.910 2.200 - - 0 0 - 1.584 1.427 1.644 - - 0 - 0.00%
2013-06-13 0 2.120 1.750 2.120 - - 0 0 - 1.584 1.308 1.584 - - 0 - 0.00%
2013-06-11 0 2.120 2.020 2.150 2.080 2.120 90,000 189,260 2.1029 1.584 1.510 1.607 1.554 1.584 120,437 1.5714 1.44%
2013-06-10 0 2.090 2.030 2.100 2.090 2.090 70,000 146,300 2.0900 1.562 1.517 1.569 1.562 1.562 93,673 1.5618 2.45%
2013-06-07 0 2.040 1.960 2.080 1.950 2.040 124,000 246,960 1.9916 1.524 1.465 1.554 1.457 1.524 165,935 1.4883 -3.77%
2013-06-06 0 2.120 2.000 2.120 2.000 2.120 16,000 32,720 2.0450 1.584 1.495 1.584 1.495 1.584 21,411 1.5282 4.95%
2013-06-05 0 2.020 2.010 2.120 - - 0 0 - 1.510 1.502 1.584 - - 0 - 0.00%
2013-06-04 0 2.020 2.020 2.120 2.010 2.020 32,000 64,440 2.0138 1.510 1.510 1.584 1.502 1.510 42,822 1.5048 -3.81%
2013-06-03 0 2.100 2.030 2.100 - - 0 0 - 1.569 1.517 1.569 - - 0 - -0.47%
2013-05-31 0 2.110 2.010 2.180 - - 0 0 - 1.577 1.502 1.629 - - 0 - 0.00%
2013-05-30 0 2.110 2.010 2.150 2.100 2.110 68,000 143,020 2.1032 1.577 1.502 1.607 1.569 1.577 90,997 1.5717 3.94%
2013-05-29 0 2.030 2.020 2.110 2.000 2.030 34,000 68,420 2.0124 1.517 1.510 1.577 1.495 1.517 45,498 1.5038 1.00%
2013-05-28 0 2.010 2.000 2.110 - - 0 0 - 1.502 1.495 1.577 - - 0 - 0.00%
2013-05-27 0 2.010 2.010 2.100 - - 0 0 - 1.502 1.502 1.569 - - 0 - 0.00%
2013-05-24 0 2.010 2.010 2.180 - - 0 0 - 1.502 1.502 1.629 - - 0 - 0.00%
2013-05-23 0 2.010 2.010 2.050 2.010 2.010 82,000 164,820 2.0100 1.502 1.502 1.532 1.502 1.502 109,731 1.5020 2.31%
2013-05-22 0 2.090 2.020 2.170 - - 0 0 - 1.468 1.419 1.524 - - 0 - 0.00%
2013-05-21 0 2.090 2.070 2.090 2.100 2.170 142,000 301,820 2.1255 1.468 1.454 1.468 1.475 1.524 202,153 1.4930 -4.13%
2013-05-20 0 2.180 2.070 2.180 2.100 2.200 60,000 131,260 2.1877 1.531 1.454 1.531 1.475 1.545 85,417 1.5367 2.83%
2013-05-16 0 2.120 2.060 2.130 - - 0 0 - 1.489 1.447 1.496 - - 0 - 0.00%
2013-05-15 0 2.120 2.000 2.150 2.000 2.120 24,000 50,400 2.1000 1.489 1.405 1.510 1.405 1.489 34,167 1.4751 5.47%
2013-05-14 0 2.010 2.010 2.180 2.000 2.000 26,000 53,440 2.0554 1.412 1.412 1.531 1.405 1.405 37,014 1.4438 -6.94%
2013-05-13 0 2.160 1.870 2.170 - - 0 0 - 1.517 1.314 1.524 - - 0 - 0.00%
2013-05-10 0 2.160 2.070 2.160 2.140 2.180 42,000 90,880 2.1638 1.517 1.454 1.517 1.503 1.531 59,792 1.5199 1.41%
2013-05-09 0 2.130 2.050 2.130 2.030 2.140 46,000 96,820 2.1048 1.496 1.440 1.496 1.426 1.503 65,486 1.4785 3.40%
2013-05-08 0 2.060 2.010 2.060 2.010 2.090 238,000 489,080 2.0550 1.447 1.412 1.447 1.412 1.468 338,821 1.4435 0.00%
2013-05-07 0 2.060 2.060 2.150 2.020 2.060 14,000 28,680 2.0486 1.447 1.447 1.510 1.419 1.447 19,931 1.4390 0.00%
2013-05-06 0 2.060 2.060 2.120 2.050 2.060 556,000 1,140,220 2.0508 1.447 1.447 1.489 1.440 1.447 791,530 1.4405 -2.37%
2013-05-03 0 2.110 2.050 2.160 2.110 2.120 94,000 198,580 2.1126 1.482 1.440 1.517 1.482 1.489 133,820 1.4839 -4.09%
2013-05-02 0 2.200 2.120 2.300 - - 0 0 - 1.545 1.489 1.616 - - 0 - 0.00%
2013-04-30 0 2.200 2.120 2.300 2.200 2.200 4,000 8,800 2.2000 1.545 1.489 1.616 1.545 1.545 5,694 1.5454 0.00%
2013-04-29 0 2.200 2.120 2.300 - - 0 0 - 1.545 1.489 1.616 - - 0 - 0.00%
2013-04-26 0 2.200 2.160 2.300 - - 0 0 - 1.545 1.517 1.616 - - 0 - 0.00%
2013-04-25 0 2.200 2.160 2.300 - - 0 0 - 1.545 1.517 1.616 - - 0 - 0.00%
2013-04-24 0 2.200 2.200 2.340 2.200 2.200 2,000 4,400 2.2000 1.545 1.545 1.644 1.545 1.545 2,847 1.5454 0.00%
2013-04-23 0 2.200 2.140 2.340 2.200 2.200 22,000 48,400 2.2000 1.545 1.503 1.644 1.545 1.545 31,320 1.5454 0.00%
2013-04-22 0 2.200 2.130 2.200 2.200 2.200 10,000 22,000 2.2000 1.545 1.496 1.545 1.545 1.545 14,236 1.5454 -0.90%
2013-04-19 0 2.220 2.220 2.320 2.210 2.210 8,000 17,640 2.2050 1.559 1.559 1.630 1.552 1.552 11,389 1.5489 -3.90%
2013-04-18 0 2.310 2.200 2.310 - - 0 0 - 1.623 1.545 1.623 - - 0 - -0.86%
2013-04-17 0 2.330 2.210 2.340 - - 0 0 - 1.637 1.552 1.644 - - 0 - 0.00%
2013-04-16 0 2.330 2.210 2.330 2.340 2.340 4,000 9,360 2.3400 1.637 1.552 1.637 1.644 1.644 5,694 1.6437 4.95%
2013-04-15 0 2.220 2.220 2.280 2.220 2.220 6,000 13,320 2.2200 1.559 1.559 1.602 1.559 1.559 8,542 1.5594 0.91%
2013-04-12 0 2.200 2.200 2.300 2.200 2.300 46,000 102,660 2.2317 1.545 1.545 1.616 1.545 1.616 65,486 1.5677 -2.22%
2013-04-11 0 2.250 2.220 2.300 2.220 2.300 90,000 205,140 2.2793 1.580 1.559 1.616 1.559 1.616 128,125 1.6011 2.27%
2013-04-10 0 2.200 2.160 2.330 - - 0 0 - 1.545 1.517 1.637 - - 0 - 0.00%
2013-04-09 0 2.200 2.130 2.200 2.200 2.290 42,000 94,960 2.2610 1.545 1.496 1.545 1.545 1.609 59,792 1.5882 -0.90%
2013-04-08 0 2.220 2.200 2.230 2.150 2.220 34,000 75,200 2.2118 1.559 1.545 1.566 1.510 1.559 48,403 1.5536 1.37%
2013-04-05 0 2.190 2.150 2.190 2.190 2.190 16,000 35,040 2.1900 1.538 1.510 1.538 1.538 1.538 22,778 1.5383 0.00%
2013-04-03 0 2.190 2.110 2.190 2.050 2.190 96,000 199,180 2.0748 1.538 1.482 1.538 1.440 1.538 136,667 1.4574 3.30%
2013-04-02 0 2.120 2.120 2.200 2.120 2.120 28,000 59,360 2.1200 1.489 1.489 1.545 1.489 1.489 39,861 1.4892 -5.78%
2013-03-28 0 2.250 2.220 2.250 2.210 2.250 104,000 232,140 2.2321 1.580 1.559 1.580 1.552 1.580 148,056 1.5679 4.17%
2013-03-27 0 2.160 2.000 2.170 - - 0 0 - 1.517 1.405 1.524 - - 0 - 0.00%
2013-03-26 0 2.160 1.950 2.160 2.160 2.160 34,000 73,440 2.1600 1.517 1.370 1.517 1.517 1.517 48,403 1.5173 1.41%
2013-03-25 0 2.130 2.050 2.140 1.970 2.130 70,000 146,980 2.0997 1.496 1.440 1.503 1.384 1.496 99,653 1.4749 8.12%
2013-03-22 0 1.970 1.970 2.030 - - 0 0 - 1.384 1.384 1.426 - - 0 - 0.00%
2013-03-21 0 1.970 1.920 2.030 - - 0 0 - 1.384 1.349 1.426 - - 0 - 0.00%
2013-03-20 0 1.970 1.920 1.980 1.970 2.000 42,000 83,340 1.9843 1.384 1.349 1.391 1.384 1.405 59,792 1.3938 -0.51%
2013-03-19 0 1.980 1.980 2.030 - - 0 0 - 1.391 1.391 1.426 - - 0 - 0.00%
2013-03-18 0 1.980 1.930 1.980 1.980 2.060 60,000 119,320 1.9887 1.391 1.356 1.391 1.391 1.447 85,417 1.3969 -3.41%
2013-03-15 0 2.050 1.990 2.050 2.050 2.050 20,000 41,000 2.0500 1.440 1.398 1.440 1.440 1.440 28,472 1.4400 3.02%
2013-03-14 0 1.990 1.990 2.020 - - 0 0 - 1.398 1.398 1.419 - - 0 - 0.00%
2013-03-13 0 1.990 1.940 2.020 1.970 1.990 18,000 35,700 1.9833 1.398 1.363 1.419 1.384 1.398 25,625 1.3932 1.02%
2013-03-12 0 1.970 1.940 1.980 1.970 2.000 262,000 518,240 1.9780 1.384 1.363 1.391 1.384 1.405 372,987 1.3894 -4.37%
2013-03-11 0 2.060 2.060 2.070 2.060 2.070 42,000 86,820 2.0671 1.447 1.447 1.454 1.447 1.454 59,792 1.4520 0.00%
2013-03-08 0 2.060 2.030 2.040 2.040 2.100 136,000 282,140 2.0746 1.447 1.426 1.433 1.433 1.475 193,612 1.4572 -3.74%
2013-03-07 0 2.140 2.020 2.120 2.090 2.170 98,000 209,540 2.1382 1.503 1.419 1.489 1.468 1.524 139,514 1.5019 -0.93%
2013-03-06 0 2.160 2.110 2.160 2.050 2.180 222,000 469,000 2.1126 1.517 1.482 1.517 1.440 1.531 316,043 1.4840 4.85%
2013-03-05 0 2.060 2.050 2.060 2.060 2.080 220,000 453,600 2.0618 1.447 1.440 1.447 1.447 1.461 313,195 1.4483 0.98%
2013-03-04 0 2.040 2.040 2.180 2.020 2.220 30,000 64,600 2.1533 1.433 1.433 1.531 1.419 1.559 42,708 1.5126 0.99%
2013-03-01 0 2.020 2.000 2.100 2.020 2.020 30,000 60,600 2.0200 1.419 1.405 1.475 1.419 1.419 42,708 1.4189 1.51%
2013-02-28 0 1.990 1.980 2.180 - - 0 0 - 1.398 1.391 1.531 - - 0 - 0.00%
2013-02-27 0 1.990 1.990 2.050 1.970 1.990 114,000 225,780 1.9805 1.398 1.398 1.440 1.384 1.398 162,292 1.3912 1.53%
2013-02-26 0 1.960 1.920 1.960 1.890 1.960 52,000 100,600 1.9346 1.377 1.349 1.377 1.328 1.377 74,028 1.3589 2.08%
2013-02-25 0 1.920 1.910 2.000 1.920 1.920 78,000 149,760 1.9200 1.349 1.342 1.405 1.349 1.349 111,042 1.3487 1.05%
2013-02-22 0 1.900 1.900 1.980 1.850 1.920 142,000 267,920 1.8868 1.335 1.335 1.391 1.300 1.349 202,153 1.3253 -1.04%
2013-02-21 0 1.920 1.880 1.920 1.920 1.920 10,000 19,200 1.9200 1.349 1.321 1.349 1.349 1.349 14,236 1.3487 0.00%
2013-02-20 0 1.920 1.900 1.940 1.920 1.940 60,000 115,400 1.9233 1.349 1.335 1.363 1.349 1.363 85,417 1.3510 0.00%
2013-02-19 0 1.920 1.880 1.960 1.900 1.920 28,000 53,560 1.9129 1.349 1.321 1.377 1.335 1.349 39,861 1.3437 1.05%
2013-02-18 0 1.900 1.880 1.920 - - 0 0 - 1.335 1.321 1.349 - - 0 - 0.00%
2013-02-15 0 1.900 1.880 1.900 1.840 1.980 32,000 60,560 1.8925 1.335 1.321 1.335 1.292 1.391 45,556 1.3294 -2.06%
2013-02-14 0 1.940 1.870 1.940 1.840 1.940 48,000 89,960 1.8742 1.363 1.314 1.363 1.292 1.363 68,334 1.3165 6.59%
2013-02-08 0 1.820 1.820 1.860 - - 0 0 - 1.278 1.278 1.307 - - 0 - 1.11%
2013-02-07 0 1.800 1.800 1.850 1.800 1.810 72,000 129,860 1.8036 1.264 1.264 1.300 1.264 1.271 102,500 1.2669 0.00%
2013-02-06 0 1.800 1.780 1.870 1.800 1.800 34,000 61,200 1.8000 1.264 1.250 1.314 1.264 1.264 48,403 1.2644 0.00%
2013-02-05 0 1.800 1.800 1.850 1.800 1.810 6,000 10,840 1.8067 1.264 1.264 1.300 1.264 1.271 8,542 1.2691 0.00%
2013-02-04 0 1.800 1.750 1.840 1.800 1.870 28,000 51,240 1.8300 1.264 1.229 1.292 1.264 1.314 39,861 1.2855 0.56%
2013-02-01 0 1.790 1.720 1.830 - - 0 0 - 1.257 1.208 1.285 - - 0 - 0.00%
2013-01-31 0 1.790 1.750 1.850 - - 0 0 - 1.257 1.229 1.300 - - 0 - 0.00%
2013-01-30 0 1.790 1.740 1.790 - - 0 0 - 1.257 1.222 1.257 - - 0 - -2.19%
2013-01-29 0 1.830 1.720 1.830 1.820 1.830 52,000 94,960 1.8262 1.285 1.208 1.285 1.278 1.285 74,028 1.2828 1.67%
2013-01-28 0 1.800 1.800 1.820 1.800 1.820 108,000 195,540 1.8106 1.264 1.264 1.278 1.264 1.278 153,750 1.2718 1.12%
2013-01-25 0 1.780 1.750 1.780 1.780 1.780 170,000 302,600 1.7800 1.250 1.229 1.250 1.250 1.250 242,015 1.2503 0.00%
2013-01-24 0 1.780 1.780 1.840 1.780 1.850 20,000 36,300 1.8150 1.250 1.250 1.292 1.250 1.300 28,472 1.2749 -3.26%
2013-01-23 0 1.840 1.780 1.840 1.840 1.840 34,000 62,560 1.8400 1.292 1.250 1.292 1.292 1.292 48,403 1.2925 3.37%
2013-01-22 0 1.780 1.780 1.840 1.780 1.850 114,000 203,880 1.7884 1.250 1.250 1.292 1.250 1.300 162,292 1.2563 0.00%
2013-01-21 0 1.780 1.740 1.820 - - 0 0 - 1.250 1.222 1.278 - - 0 - 0.00%
2013-01-18 0 1.780 1.720 1.840 1.780 1.820 70,000 125,400 1.7914 1.250 1.208 1.292 1.250 1.278 99,653 1.2584 0.00%
2013-01-17 0 1.780 1.710 1.820 - - 0 0 - 1.250 1.201 1.278 - - 0 - 0.00%
2013-01-16 0 1.780 1.750 1.820 - - 0 0 - 1.250 1.229 1.278 - - 0 - 0.00%
2013-01-15 0 1.780 1.750 1.820 - - 0 0 - 1.250 1.229 1.278 - - 0 - 0.00%
2013-01-14 0 1.780 1.780 1.800 - - 0 0 - 1.250 1.250 1.264 - - 0 - 0.00%
2013-01-11 0 1.780 1.760 1.800 1.780 1.810 66,000 118,860 1.8009 1.250 1.236 1.264 1.250 1.271 93,959 1.2650 -2.20%
2013-01-10 0 1.820 1.740 1.860 1.820 1.820 20,000 36,400 1.8200 1.278 1.222 1.307 1.278 1.278 28,472 1.2784 2.25%
2013-01-09 0 1.780 1.780 1.870 - - 0 0 - 1.250 1.250 1.314 - - 0 - 1.14%
2013-01-08 0 1.760 1.740 1.860 1.740 1.800 286,000 510,200 1.7839 1.236 1.222 1.307 1.222 1.264 407,154 1.2531 -2.22%
2013-01-07 0 1.800 1.800 1.870 1.760 1.800 52,000 93,100 1.7904 1.264 1.264 1.314 1.236 1.264 74,028 1.2576 0.56%
2013-01-04 0 1.790 1.710 1.800 1.790 1.790 32,000 57,280 1.7900 1.257 1.201 1.264 1.257 1.257 45,556 1.2574 0.56%
2013-01-03 0 1.780 1.720 1.780 1.690 1.790 14,000 24,260 1.7329 1.250 1.208 1.250 1.187 1.257 19,931 1.2172 0.00%
2013-01-02 0 1.780 1.680 1.790 - - 0 0 - 1.250 1.180 1.257 - - 0 - 0.00%
2012-12-31 0 1.780 1.670 1.790 - - 0 0 - 1.250 1.173 1.257 - - 0 - 0.00%
2012-12-28 0 1.780 1.680 1.780 1.660 1.800 48,000 80,640 1.6800 1.250 1.180 1.250 1.166 1.264 68,334 1.1801 6.59%
2012-12-27 0 1.670 1.670 1.690 1.670 1.670 14,000 23,380 1.6700 1.173 1.173 1.187 1.173 1.173 19,931 1.1731 -1.18%
2012-12-24 0 1.690 1.690 1.750 - - 0 0 - 1.187 1.187 1.229 - - 0 - 1.20%
2012-12-21 0 1.670 1.660 1.750 1.670 1.720 50,000 84,000 1.6800 1.173 1.166 1.229 1.173 1.208 71,181 1.1801 -4.02%
2012-12-20 0 1.740 1.730 1.800 - - 0 0 - 1.222 1.215 1.264 - - 0 - 0.00%
2012-12-19 0 1.740 1.740 1.800 - - 0 0 - 1.222 1.222 1.264 - - 0 - 0.58%
2012-12-18 0 1.730 1.690 1.790 1.730 1.730 30,000 51,900 1.7300 1.215 1.187 1.257 1.215 1.215 42,708 1.2152 -1.70%
2012-12-17 0 1.760 1.730 1.800 - - 0 0 - 1.236 1.215 1.264 - - 0 - 0.00%
2012-12-14 0 1.760 1.730 1.760 1.760 1.800 26,000 45,920 1.7662 1.236 1.215 1.236 1.236 1.264 37,014 1.2406 -2.22%
2012-12-13 0 1.800 1.800 1.870 1.800 1.800 26,000 46,800 1.8000 1.264 1.264 1.314 1.264 1.264 37,014 1.2644 -1.64%
2012-12-12 0 1.830 1.810 1.860 - - 0 0 - 1.285 1.271 1.307 - - 0 - 0.00%
2012-12-11 0 1.830 1.800 1.830 1.790 1.830 630,000 1,134,940 1.8015 1.285 1.264 1.285 1.257 1.285 896,878 1.2654 5.78%
2012-12-10 0 1.730 1.670 1.800 - - 0 0 - 1.215 1.173 1.264 - - 0 - 0.00%
2012-12-07 0 1.730 1.730 1.790 - - 0 0 - 1.215 1.215 1.257 - - 0 - 2.98%
2012-12-06 0 1.680 1.670 1.750 1.680 1.680 20,000 33,600 1.6800 1.180 1.173 1.229 1.180 1.180 28,472 1.1801 -2.33%
2012-12-05 0 1.720 1.710 1.730 1.720 1.760 102,000 176,960 1.7349 1.208 1.201 1.215 1.208 1.236 145,209 1.2187 -4.97%
2012-12-04 0 1.810 1.760 1.820 - - 0 0 - 1.271 1.236 1.278 - - 0 - 0.00%
2012-12-03 0 1.810 1.760 1.830 - - 0 0 - 1.271 1.236 1.285 - - 0 - 0.00%
2012-11-30 0 1.810 1.760 1.820 - - 0 0 - 1.271 1.236 1.278 - - 0 - 0.00%
2012-11-29 0 1.810 1.760 1.810 - - 0 0 - 1.271 1.236 1.271 - - 0 - -0.55%
2012-11-28 0 1.820 1.820 1.840 - - 0 0 - 1.278 1.278 1.292 - - 0 - 2.82%
2012-11-27 0 1.770 1.770 1.830 1.770 1.770 280,000 495,600 1.7700 1.243 1.243 1.285 1.243 1.243 398,612 1.2433 -3.28%
2012-11-26 0 1.830 1.700 1.830 - - 0 0 - 1.285 1.194 1.285 - - 0 - -1.61%
2012-11-23 0 1.860 1.860 1.880 1.790 1.790 38,000 68,020 1.7900 1.307 1.307 1.321 1.257 1.257 54,097 1.2574 3.91%
2012-11-22 0 1.790 1.660 1.790 1.790 1.790 360,000 644,400 1.7900 1.257 1.166 1.257 1.257 1.257 512,502 1.2574 -0.56%
2012-11-21 0 1.800 1.800 1.810 1.800 1.810 168,000 302,700 1.8018 1.264 1.264 1.271 1.264 1.271 239,167 1.2656 0.00%
2012-11-20 0 1.800 1.680 1.800 1.800 1.800 22,000 39,600 1.8000 1.264 1.180 1.264 1.264 1.264 31,320 1.2644 -0.55%
2012-11-19 0 1.810 1.690 1.820 1.810 1.810 18,000 32,580 1.8100 1.271 1.187 1.278 1.271 1.271 25,625 1.2714 -1.09%
2012-11-16 0 1.830 1.800 1.830 1.800 1.830 252,000 453,860 1.8010 1.285 1.264 1.285 1.264 1.285 358,751 1.2651 0.55%
2012-11-15 0 1.820 1.670 1.820 1.820 1.820 20,000 36,400 1.8200 1.278 1.173 1.278 1.278 1.278 28,472 1.2784 1.11%
2012-11-14 0 1.800 1.660 1.800 - - 0 0 - 1.264 1.166 1.264 - - 0 - -0.55%
2012-11-13 0 1.810 1.710 1.810 1.810 1.810 38,000 68,780 1.8100 1.271 1.201 1.271 1.271 1.271 54,097 1.2714 -2.69%
2012-11-12 0 1.860 1.700 1.860 1.880 1.880 6,000 11,280 1.8800 1.307 1.194 1.307 1.321 1.321 8,542 1.3206 6.29%
2012-11-09 0 1.750 1.700 1.750 1.750 1.750 20,000 35,000 1.7500 1.229 1.194 1.229 1.229 1.229 28,472 1.2293 4.17%
2012-11-08 0 1.680 1.680 1.750 1.680 1.680 6,000 10,080 1.6800 1.180 1.180 1.229 1.180 1.180 8,542 1.1801 -1.18%
2012-11-07 0 1.700 1.600 1.750 - - 0 0 - 1.194 1.124 1.229 - - 0 - 0.00%
2012-11-06 0 1.700 1.680 1.730 1.700 1.700 48,000 81,600 1.7000 1.194 1.180 1.215 1.194 1.194 68,334 1.1941 1.19%
2012-11-05 0 1.680 1.640 1.690 1.640 1.680 42,000 68,980 1.6424 1.180 1.152 1.187 1.152 1.180 59,792 1.1537 -2.33%
2012-11-02 0 1.720 1.660 1.750 - - 0 0 - 1.208 1.166 1.229 - - 0 - 0.00%
2012-11-01 0 1.720 1.690 1.740 1.690 1.720 76,000 130,360 1.7153 1.208 1.187 1.222 1.187 1.208 108,195 1.2049 1.78%
2012-10-31 0 1.690 1.620 1.690 1.690 1.690 6,000 10,140 1.6900 1.187 1.138 1.187 1.187 1.187 8,542 1.1871 2.42%
2012-10-30 0 1.650 1.650 1.690 1.640 1.660 20,000 32,900 1.6450 1.159 1.159 1.187 1.152 1.166 28,472 1.1555 -2.94%
2012-10-29 0 1.700 1.700 1.720 1.660 1.700 90,000 150,600 1.6733 1.194 1.194 1.208 1.166 1.194 128,125 1.1754 0.00%
2012-10-26 0 1.700 1.690 1.710 1.630 1.700 252,000 420,980 1.6706 1.194 1.187 1.201 1.145 1.194 358,751 1.1735 -0.58%
2012-10-25 0 1.710 1.700 1.760 1.710 1.710 12,000 20,520 1.7100 1.201 1.194 1.236 1.201 1.201 17,083 1.2012 -1.72%
2012-10-24 0 1.740 1.740 1.760 1.690 1.690 30,000 50,500 1.6833 1.222 1.222 1.236 1.187 1.187 42,708 1.1824 2.96%
2012-10-22 0 1.690 1.640 1.690 1.630 1.700 54,000 91,400 1.6926 1.187 1.152 1.187 1.145 1.194 76,875 1.1889 -0.59%
2012-10-19 0 1.700 1.640 1.730 - - 0 0 - 1.194 1.152 1.215 - - 0 - 0.00%
2012-10-18 0 1.700 1.700 1.720 1.650 1.700 218,000 369,300 1.6940 1.194 1.194 1.208 1.159 1.194 310,348 1.1900 3.03%
2012-10-17 0 1.650 1.600 1.690 1.650 1.700 182,000 306,400 1.6835 1.159 1.124 1.187 1.159 1.194 259,098 1.1826 -1.79%
2012-10-16 0 1.680 1.610 1.680 1.680 1.680 20,000 33,600 1.6800 1.180 1.131 1.180 1.180 1.180 28,472 1.1801 6.33%
2012-10-15 0 1.580 1.530 1.670 - - 0 0 - 1.110 1.075 1.173 - - 0 - 0.00%
2012-10-12 0 1.580 1.580 1.680 1.580 1.600 12,000 19,000 1.5833 1.110 1.110 1.180 1.110 1.124 17,083 1.1122 -4.24%
2012-10-11 0 1.650 1.610 1.670 1.610 1.650 56,000 90,480 1.6157 1.159 1.131 1.173 1.131 1.159 79,722 1.1349 -1.79%
2012-10-10 0 1.680 1.580 1.680 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2012-10-09 0 1.680 1.600 1.680 1.580 1.680 4,000 6,520 1.6300 1.180 1.124 1.180 1.110 1.180 5,694 1.1450 1.20%
2012-10-08 0 1.660 1.500 1.660 - - 0 0 - 1.166 1.054 1.166 - - 0 - -0.60%
2012-10-05 0 1.670 1.560 1.670 - - 0 0 - 1.173 1.096 1.173 - - 0 - 0.00%
2012-10-04 0 1.670 1.550 1.670 1.600 1.670 60,000 97,900 1.6317 1.173 1.089 1.173 1.124 1.173 85,417 1.1461 4.37%
2012-10-03 0 1.600 1.560 1.600 1.590 1.680 478,000 766,800 1.6042 1.124 1.096 1.124 1.117 1.180 680,488 1.1268 0.63%
2012-09-28 0 1.590 1.450 1.590 1.580 1.600 58,000 91,760 1.5821 1.117 1.019 1.117 1.110 1.124 82,570 1.1113 2.58%
2012-09-27 0 1.550 1.450 1.590 - - 0 0 - 1.089 1.019 1.117 - - 0 - 0.00%
2012-09-26 0 1.550 1.440 1.590 - - 0 0 - 1.089 1.012 1.117 - - 0 - 0.00%
2012-09-25 0 1.550 1.460 1.550 - - 0 0 - 1.089 1.026 1.089 - - 0 - 0.00%
2012-09-24 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - 0.00%
2012-09-21 0 1.550 1.460 1.550 - - 0 0 - 1.089 1.026 1.089 - - 0 - 0.00%
2012-09-20 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - 0.00%
2012-09-19 0 1.550 1.440 1.590 - - 0 0 - 1.089 1.012 1.117 - - 0 - 0.00%
2012-09-18 0 1.550 1.460 1.550 1.550 1.550 4,000 6,200 1.5500 1.089 1.026 1.089 1.089 1.089 5,694 1.0888 0.00%
2012-09-17 0 1.550 1.460 1.590 - - 0 0 - 1.089 1.026 1.117 - - 0 - 0.00%
2012-09-14 0 1.550 1.550 1.590 1.450 1.500 32,000 47,600 1.4875 1.089 1.089 1.117 1.019 1.054 45,556 1.0449 3.33%
2012-09-13 0 1.500 1.480 1.500 1.500 1.500 6,000 9,000 1.5000 1.054 1.040 1.054 1.054 1.054 8,542 1.0537 2.74%
2012-09-12 0 1.460 1.460 1.500 - - 0 0 - 1.026 1.026 1.054 - - 0 - 0.00%
2012-09-11 0 1.460 1.460 1.500 1.450 1.460 30,000 43,520 1.4507 1.026 1.026 1.054 1.019 1.026 42,708 1.0190 0.69%
2012-09-10 0 1.450 1.450 1.500 1.450 1.450 98,000 142,100 1.4500 1.019 1.019 1.054 1.019 1.019 139,514 1.0185 -3.33%
2012-09-07 0 1.500 1.430 1.500 1.430 1.500 80,000 114,540 1.4318 1.054 1.004 1.054 1.004 1.054 113,889 1.0057 0.00%
2012-09-06 0 1.500 1.430 1.500 - - 0 0 - 1.054 1.004 1.054 - - 0 - 0.00%
2012-09-05 0 1.500 1.430 1.540 - - 0 0 - 1.054 1.004 1.082 - - 0 - 0.00%
2012-09-04 0 1.500 1.430 1.540 1.500 1.500 30,000 45,000 1.5000 1.054 1.004 1.082 1.054 1.054 42,708 1.0537 0.00%
2012-09-03 0 1.500 1.400 1.500 1.480 1.500 32,000 47,480 1.4838 1.054 0.983 1.054 1.040 1.054 45,556 1.0422 2.04%
2012-08-31 0 1.470 1.380 1.470 1.470 1.480 12,000 17,680 1.4733 1.033 0.969 1.033 1.033 1.040 17,083 1.0349 1.38%
2012-08-30 0 1.450 1.390 1.470 - - 0 0 - 1.019 0.976 1.033 - - 0 - 0.00%
2012-08-29 0 1.450 1.390 1.460 - - 0 0 - 1.019 0.976 1.026 - - 0 - 0.00%
2012-08-28 0 1.450 1.390 1.470 - - 0 0 - 1.019 0.976 1.033 - - 0 - 0.00%
2012-08-27 0 1.450 1.390 1.480 - - 0 0 - 1.019 0.976 1.040 - - 0 - 0.00%
2012-08-24 0 1.450 1.420 1.470 - - 0 0 - 1.019 0.997 1.033 - - 0 - 0.00%
2012-08-23 0 1.450 1.420 1.480 - - 0 0 - 1.019 0.997 1.040 - - 0 - 0.00%
2012-08-22 0 1.450 1.410 1.450 1.450 1.450 30,000 43,500 1.4500 1.019 0.990 1.019 1.019 1.019 42,708 1.0185 2.84%
2012-08-21 0 1.410 1.410 1.450 1.410 1.420 40,000 56,780 1.4195 0.990 0.990 1.019 0.990 0.997 56,945 0.9971 -4.73%
2012-08-20 0 1.480 1.400 1.490 1.480 1.480 104,000 153,920 1.4800 1.040 0.983 1.047 1.040 1.040 148,056 1.0396 0.00%
2012-08-17 0 1.480 1.410 1.490 1.480 1.480 10,000 14,800 1.4800 1.040 0.990 1.047 1.040 1.040 14,236 1.0396 3.50%
2012-08-16 0 1.430 1.400 1.480 - - 0 0 - 1.004 0.983 1.040 - - 0 - 0.00%
2012-08-15 0 1.430 1.390 1.430 1.390 1.490 258,000 363,840 1.4102 1.004 0.976 1.004 0.976 1.047 367,293 0.9906 -7.14%
2012-08-14 0 1.540 1.490 1.540 1.540 1.550 1,238,000 1,918,420 1.5496 1.082 1.047 1.082 1.082 1.089 1,762,436 1.0885 1.32%
2012-08-13 0 1.520 1.470 1.580 - - 0 0 - 1.068 1.033 1.110 - - 0 - 0.00%
2012-08-10 0 1.520 1.440 1.590 - - 0 0 - 1.068 1.012 1.117 - - 0 - 0.00%
2012-08-09 0 1.520 1.450 1.600 - - 0 0 - 1.068 1.019 1.124 - - 0 - 0.00%
2012-08-08 0 1.520 1.440 1.570 1.520 1.520 6,000 9,120 1.5200 1.068 1.012 1.103 1.068 1.068 8,542 1.0677 0.66%
2012-08-07 0 1.510 1.510 1.570 1.510 1.510 10,000 15,100 1.5100 1.061 1.061 1.103 1.061 1.061 14,236 1.0607 0.00%
2012-08-06 0 1.510 1.440 1.510 1.510 1.510 10,000 15,100 1.5100 1.061 1.012 1.061 1.061 1.061 14,236 1.0607 -0.66%
2012-08-03 0 1.520 1.500 1.550 - - 0 0 - 1.068 1.054 1.089 - - 0 - 0.00%
2012-08-02 0 1.520 1.500 1.560 - - 0 0 - 1.068 1.054 1.096 - - 0 - 0.00%
2012-08-01 0 1.520 1.450 1.560 1.430 1.520 22,000 31,640 1.4382 1.068 1.019 1.096 1.004 1.068 31,320 1.0102 -1.94%
2012-07-31 0 1.550 1.390 1.550 1.380 1.550 48,000 68,380 1.4246 1.089 0.976 1.089 0.969 1.089 68,334 1.0007 -1.27%
2012-07-30 0 1.570 1.450 1.570 1.570 1.570 38,000 59,660 1.5700 1.103 1.019 1.103 1.103 1.103 54,097 1.1028 0.64%
2012-07-27 0 1.560 1.500 1.560 - - 0 0 - 1.096 1.054 1.096 - - 0 - 0.00%
2012-07-26 0 1.560 1.450 1.560 1.550 1.560 32,000 49,680 1.5525 1.096 1.019 1.096 1.089 1.096 45,556 1.0905 0.65%
2012-07-25 0 1.550 1.460 1.570 - - 0 0 - 1.089 1.026 1.103 - - 0 - 0.00%
2012-07-24 0 1.550 1.450 1.580 - - 0 0 - 1.089 1.019 1.110 - - 0 - 0.00%
2012-07-23 0 1.550 1.450 1.580 1.550 1.550 10,000 15,500 1.5500 1.089 1.019 1.110 1.089 1.089 14,236 1.0888 0.00%
2012-07-20 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - 0.00%
2012-07-19 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - 0.00%
2012-07-18 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - 0.00%
2012-07-17 0 1.550 1.450 1.550 - - 0 0 - 1.089 1.019 1.089 - - 0 - -0.64%
2012-07-16 0 1.560 1.500 1.560 - - 10,000 15,000 1.5000 1.096 1.054 1.096 - - 14,236 1.0537 0.00%
2012-07-13 0 1.560 1.480 1.590 - - 0 0 - 1.096 1.040 1.117 - - 0 - 0.00%
2012-07-12 0 1.560 1.450 1.560 - - 0 0 - 1.096 1.019 1.096 - - 0 - -0.64%
2012-07-11 0 1.570 1.500 1.570 - - 0 0 - 1.103 1.054 1.103 - - 0 - -0.63%
2012-07-10 0 1.580 1.500 1.590 - - 0 0 - 1.110 1.054 1.117 - - 0 - 0.00%
2012-07-09 0 1.580 1.510 1.590 1.580 1.580 4,000 6,320 1.5800 1.110 1.061 1.117 1.110 1.110 5,694 1.1099 0.00%
2012-07-06 0 1.580 1.500 1.590 1.580 1.580 40,000 63,200 1.5800 1.110 1.054 1.117 1.110 1.110 56,945 1.1099 0.64%
2012-07-05 0 1.570 1.530 1.580 1.550 1.570 130,000 203,160 1.5628 1.103 1.075 1.110 1.089 1.103 185,070 1.0977 4.67%
2012-07-04 0 1.500 1.440 1.530 - - 0 0 - 1.054 1.012 1.075 - - 0 - 0.00%
2012-07-03 0 1.500 1.420 1.530 1.500 1.500 38,000 57,000 1.5000 1.054 0.997 1.075 1.054 1.054 54,097 1.0537 0.00%
2012-06-29 0 1.500 1.500 1.550 1.500 1.500 12,000 18,000 1.5000 1.054 1.054 1.089 1.054 1.054 17,083 1.0537 8.70%
2012-06-28 0 1.380 1.350 1.500 1.380 1.400 86,000 119,080 1.3847 0.969 0.948 1.054 0.969 0.983 122,431 0.9726 0.00%
2012-06-27 0 1.380 1.350 1.500 - - 0 0 - 0.969 0.948 1.054 - - 0 - 0.00%
2012-06-26 0 1.380 1.380 1.400 1.310 1.380 584,000 790,780 1.3541 0.969 0.969 0.983 0.920 0.969 831,392 0.9512 0.73%
2012-06-25 0 1.370 1.370 1.450 1.370 1.490 44,000 62,800 1.4273 0.962 0.962 1.019 0.962 1.047 62,639 1.0026 0.00%
2012-06-22 0 1.370 1.370 1.420 1.370 1.420 180,000 251,880 1.3993 0.962 0.962 0.997 0.962 0.997 256,251 0.9829 -2.84%
2012-06-21 0 1.410 1.410 1.480 1.400 1.500 72,000 103,960 1.4439 0.990 0.990 1.040 0.983 1.054 102,500 1.0142 -4.08%
2012-06-20 0 1.470 1.470 1.540 1.470 1.540 86,000 127,620 1.4840 1.033 1.033 1.082 1.033 1.082 122,431 1.0424 -3.92%
2012-06-19 0 1.530 1.490 1.690 1.480 1.650 116,000 175,280 1.5110 1.075 1.047 1.187 1.040 1.159 165,139 1.0614 -4.38%
2012-06-18 0 1.600 1.520 1.640 - - 0 0 - 1.124 1.068 1.152 - - 0 - 0.00%
2012-06-15 0 1.600 1.500 1.640 1.600 1.600 2,000 3,200 1.6000 1.124 1.054 1.152 1.124 1.124 2,847 1.1239 3.23%
2012-06-14 0 1.550 1.470 1.550 1.550 1.550 50,000 77,500 1.5500 1.089 1.033 1.089 1.089 1.089 71,181 1.0888 -4.32%
2012-06-13 0 1.620 1.510 1.620 1.600 1.630 60,000 96,480 1.6080 1.138 1.061 1.138 1.124 1.145 85,417 1.1295 8.00%
2012-06-12 0 1.500 1.470 1.580 1.470 1.500 74,000 110,880 1.4984 1.054 1.033 1.110 1.033 1.054 105,348 1.0525 -3.85%
2012-06-11 0 1.560 1.520 1.560 1.580 1.590 52,000 82,240 1.5815 1.096 1.068 1.096 1.110 1.117 74,028 1.1109 -1.89%
2012-06-08 0 1.590 1.440 1.590 - - 0 0 - 1.117 1.012 1.117 - - 0 - 0.00%
2012-06-07 0 1.590 1.450 1.590 - - 0 0 - 1.117 1.019 1.117 - - 0 - 0.00%
2012-06-06 0 1.590 1.440 1.590 - - 0 0 - 1.117 1.012 1.117 - - 0 - 0.00%
2012-06-05 0 1.590 1.440 1.590 - - 0 0 - 1.117 1.012 1.117 - - 0 - 0.00%
2012-06-04 0 1.590 1.440 1.590 - - 0 0 - 1.117 1.012 1.117 - - 0 - 0.00%
2012-06-01 0 1.590 1.480 1.600 1.590 1.610 22,000 35,020 1.5918 1.117 1.040 1.124 1.117 1.131 31,320 1.1182 0.00%
2012-05-31 0 1.590 1.450 1.590 - - 0 0 - 1.117 1.019 1.117 - - 0 - -0.62%
2012-05-30 0 1.600 1.510 1.600 1.590 1.600 70,000 111,960 1.5994 1.124 1.061 1.124 1.117 1.124 99,653 1.1235 0.00%
2012-05-29 0 1.600 1.600 1.620 1.600 1.610 62,000 99,660 1.6074 1.124 1.124 1.138 1.124 1.131 88,264 1.1291 0.00%
2012-05-28 0 1.600 1.470 1.610 1.600 1.600 4,000 6,400 1.6000 1.124 1.033 1.131 1.124 1.124 5,694 1.1239 3.23%
2012-05-25 0 1.550 1.550 1.560 1.350 1.610 312,000 484,220 1.5520 1.089 1.089 1.096 0.948 1.131 444,168 1.0902 13.39%
2012-05-24 0 1.490 1.490 1.600 1.490 1.490 28,000 42,380 1.5136 0.960 0.960 1.031 0.960 0.960 43,448 0.9754 2.76%
2012-05-23 0 1.450 1.450 1.650 1.430 1.470 90,000 130,960 1.4551 0.934 0.934 1.063 0.922 0.947 139,654 0.9377 -12.12%
2012-05-22 0 1.650 1.500 1.650 1.500 1.660 104,000 156,640 1.5062 1.063 0.967 1.063 0.967 1.070 161,378 0.9706 13.01%
2012-05-21 0 1.460 1.460 1.600 1.460 1.460 236,000 344,560 1.4600 0.941 0.941 1.031 0.941 0.941 366,204 0.9409 -2.01%
2012-05-18 0 1.490 1.480 1.490 1.480 1.510 152,000 225,840 1.4858 0.960 0.954 0.960 0.954 0.973 235,860 0.9575 -6.29%
2012-05-17 0 1.590 1.550 1.590 1.600 1.600 48,000 76,800 1.6000 1.025 0.999 1.025 1.031 1.031 74,482 1.0311 -0.62%
2012-05-16 0 1.600 1.520 1.600 1.580 1.620 230,000 368,140 1.6006 1.031 0.980 1.031 1.018 1.044 356,894 1.0315 -3.03%
2012-05-15 0 1.650 1.630 1.670 1.650 1.650 12,000 19,800 1.6500 1.063 1.050 1.076 1.063 1.063 18,621 1.0633 -1.79%
2012-05-14 0 1.680 1.640 1.680 1.700 1.700 74,000 125,800 1.7000 1.083 1.057 1.083 1.096 1.096 114,827 1.0956 0.00%
2012-05-11 0 1.680 1.620 1.700 - - 0 0 - 1.083 1.044 1.096 - - 0 - 0.00%
2012-05-10 0 1.680 1.680 1.740 1.680 1.690 124,000 208,620 1.6824 1.083 1.083 1.121 1.083 1.089 192,412 1.0842 -1.75%
2012-05-09 0 1.710 1.690 1.750 - - 0 0 - 1.102 1.089 1.128 - - 0 - 0.00%
2012-05-08 0 1.710 1.690 1.730 - - 0 0 - 1.102 1.089 1.115 - - 0 - 0.00%
2012-05-07 0 1.710 1.620 1.710 - - 0 0 - 1.102 1.044 1.102 - - 0 - 0.00%
2012-05-04 0 1.710 1.680 1.740 1.710 1.710 52,000 88,920 1.7100 1.102 1.083 1.121 1.102 1.102 80,689 1.1020 -2.29%
2012-05-03 0 1.750 1.680 1.750 1.740 1.750 68,000 118,540 1.7432 1.128 1.083 1.128 1.121 1.128 105,516 1.1234 0.00%
2012-05-02 0 1.750 1.700 1.740 1.750 1.750 12,000 21,000 1.7500 1.128 1.096 1.121 1.128 1.128 18,621 1.1278 0.57%
2012-04-30 0 1.740 1.650 1.740 1.740 1.740 12,000 20,880 1.7400 1.121 1.063 1.121 1.121 1.121 18,621 1.1213 0.00%
2012-04-27 0 1.740 1.700 1.740 1.750 1.760 80,000 140,300 1.7538 1.121 1.096 1.121 1.128 1.134 124,137 1.1302 -0.57%
2012-04-26 0 1.750 1.680 1.750 1.730 1.750 100,000 174,440 1.7444 1.128 1.083 1.128 1.115 1.128 155,171 1.1242 4.79%
2012-04-25 0 1.670 1.620 1.750 - - 0 0 - 1.076 1.044 1.128 - - 0 - 0.00%
2012-04-24 0 1.670 1.620 1.670 1.670 1.670 164,000 273,880 1.6700 1.076 1.044 1.076 1.076 1.076 254,481 1.0762 1.21%
2012-04-23 0 1.650 1.620 1.680 1.650 1.710 766,000 1,278,540 1.6691 1.063 1.044 1.083 1.063 1.102 1,188,611 1.0757 -4.62%
2012-04-20 0 1.730 1.720 1.770 - - 0 0 - 1.115 1.108 1.141 - - 0 - 0.00%
2012-04-19 0 1.730 1.710 1.730 1.730 1.730 94,000 162,620 1.7300 1.115 1.102 1.115 1.115 1.115 145,861 1.1149 0.00%
2012-04-18 0 1.730 1.720 1.730 1.730 1.730 272,000 470,560 1.7300 1.115 1.108 1.115 1.115 1.115 422,065 1.1149 -1.14%
2012-04-17 0 1.750 1.720 1.760 1.750 1.760 120,000 211,000 1.7583 1.128 1.108 1.134 1.128 1.134 186,205 1.1332 0.57%
2012-04-16 0 1.740 1.740 1.760 1.740 1.740 10,000 17,400 1.7400 1.121 1.121 1.134 1.121 1.121 15,517 1.1213 0.00%
2012-04-13 0 1.740 1.710 1.740 1.710 1.790 140,000 244,660 1.7476 1.121 1.102 1.121 1.102 1.154 217,240 1.1262 -0.57%
2012-04-12 0 1.750 1.730 1.750 1.720 1.750 238,000 411,460 1.7288 1.128 1.115 1.128 1.108 1.128 369,307 1.1141 -1.69%
2012-04-11 0 1.780 1.720 1.800 - - 0 0 - 1.147 1.108 1.160 - - 0 - 0.00%
2012-04-10 0 1.780 1.750 1.790 1.740 1.780 64,000 113,040 1.7663 1.147 1.128 1.154 1.121 1.147 99,310 1.1383 -1.11%
2012-04-05 0 1.800 1.720 1.800 1.800 1.800 2,000 3,600 1.8000 1.160 1.108 1.160 1.160 1.160 3,103 1.1600 -1.64%
2012-04-03 0 1.830 1.830 1.850 1.800 1.800 50,000 90,000 1.8000 1.179 1.179 1.192 1.160 1.160 77,586 1.1600 1.67%
2012-04-02 0 1.800 1.770 1.850 1.800 1.800 100,000 180,000 1.8000 1.160 1.141 1.192 1.160 1.160 155,171 1.1600 -2.17%
2012-03-30 0 1.840 1.810 1.870 1.800 1.840 110,000 199,000 1.8091 1.186 1.166 1.205 1.160 1.186 170,688 1.1659 -1.60%
2012-03-29 0 1.870 1.770 1.880 - - 70,000 130,900 1.8700 1.205 1.141 1.212 - - 108,620 1.2051 0.00%
2012-03-28 0 1.870 1.860 1.870 1.810 1.880 54,000 99,780 1.8478 1.205 1.199 1.205 1.166 1.212 83,792 1.1908 -0.53%
2012-03-27 0 1.880 1.830 1.870 1.770 1.890 158,000 290,720 1.8400 1.212 1.179 1.205 1.141 1.218 245,170 1.1858 6.21%
2012-03-26 0 1.770 1.730 1.790 1.770 1.770 10,000 17,700 1.7700 1.141 1.115 1.154 1.141 1.141 15,517 1.1407 0.00%
2012-03-23 0 1.770 1.730 1.770 1.770 1.800 286,000 508,820 1.7791 1.141 1.115 1.141 1.141 1.160 443,789 1.1465 4.12%
2012-03-22 0 1.700 1.690 1.730 - - 0 0 - 1.096 1.089 1.115 - - 0 - 0.00%
2012-03-21 0 1.700 1.690 1.700 1.700 1.740 352,000 603,340 1.7140 1.096 1.089 1.096 1.096 1.121 546,202 1.1046 -1.73%
2012-03-20 0 1.730 1.720 1.750 1.730 1.750 142,000 246,760 1.7377 1.115 1.108 1.128 1.115 1.128 220,343 1.1199 -1.70%
2012-03-19 0 1.760 1.760 1.800 - - 6,000 10,320 1.7200 1.134 1.134 1.160 - - 9,310 1.1085 2.33%
2012-03-16 0 1.720 1.720 1.790 1.720 1.800 38,000 66,660 1.7542 1.108 1.108 1.154 1.108 1.160 58,965 1.1305 -1.15%
2012-03-15 0 1.740 1.740 1.790 1.740 1.740 6,000 10,440 1.7400 1.121 1.121 1.154 1.121 1.121 9,310 1.1213 0.00%
2012-03-14 0 1.740 1.740 1.830 - - 0 0 - 1.121 1.121 1.179 - - 0 - 0.58%
2012-03-13 0 1.730 1.730 1.840 - - 0 0 - 1.115 1.115 1.186 - - 0 - 0.00%
2012-03-12 0 1.730 1.720 1.760 1.720 1.730 152,000 262,940 1.7299 1.115 1.108 1.134 1.108 1.115 235,860 1.1148 -1.70%
2012-03-09 0 1.760 1.710 1.760 1.700 1.800 104,000 182,520 1.7550 1.134 1.102 1.134 1.096 1.160 161,378 1.1310 0.00%
2012-03-08 0 1.760 1.710 1.800 - - 0 0 - 1.134 1.102 1.160 - - 0 - 0.00%
2012-03-07 0 1.760 1.730 1.760 1.760 1.800 312,000 556,640 1.7841 1.134 1.115 1.134 1.134 1.160 484,134 1.1498 -2.22%
2012-03-06 0 1.800 1.770 1.800 1.770 1.800 186,000 333,920 1.7953 1.160 1.141 1.160 1.141 1.160 288,618 1.1570 0.00%
2012-03-05 0 1.800 1.790 1.860 1.800 1.870 80,000 144,700 1.8088 1.160 1.154 1.199 1.160 1.205 124,137 1.1656 0.56%
2012-03-02 0 1.790 1.790 1.870 1.680 1.800 190,000 330,220 1.7380 1.154 1.154 1.205 1.083 1.160 294,825 1.1201 0.00%
2012-03-01 0 1.790 1.770 1.800 1.790 1.820 72,000 129,880 1.8039 1.154 1.141 1.160 1.154 1.173 111,723 1.1625 -5.29%
2012-02-29 0 1.890 1.820 1.900 1.880 1.900 112,000 211,300 1.8866 1.218 1.173 1.224 1.212 1.224 173,792 1.2158 -0.53%
2012-02-28 0 1.900 1.840 1.900 1.900 1.900 88,000 167,200 1.9000 1.224 1.186 1.224 1.224 1.224 136,551 1.2245 1.06%
2012-02-27 0 1.880 1.810 1.880 1.870 1.880 108,000 202,960 1.8793 1.212 1.166 1.212 1.205 1.212 167,585 1.2111 2.73%
2012-02-24 0 1.830 1.830 1.880 1.810 1.810 150,000 271,500 1.8100 1.179 1.179 1.212 1.166 1.166 232,757 1.1665 1.10%
2012-02-23 0 1.810 1.810 1.870 1.810 1.820 80,000 145,100 1.8138 1.166 1.166 1.205 1.166 1.173 124,137 1.1689 -3.72%
2012-02-22 0 1.880 1.830 1.880 1.870 1.880 330,000 620,300 1.8797 1.212 1.179 1.212 1.205 1.212 512,065 1.2114 1.08%
2012-02-21 0 1.860 1.810 1.860 1.870 1.870 6,000 11,220 1.8700 1.199 1.166 1.199 1.205 1.205 9,310 1.2051 2.20%
2012-02-20 0 1.820 1.810 1.820 1.800 1.820 24,000 43,460 1.8108 1.173 1.166 1.173 1.160 1.173 37,241 1.1670 0.00%
2012-02-17 0 1.820 1.790 1.880 1.820 1.820 150,000 273,000 1.8200 1.173 1.154 1.212 1.173 1.173 232,757 1.1729 0.55%
2012-02-16 0 1.810 1.810 1.880 1.800 1.820 40,000 72,500 1.8125 1.166 1.166 1.212 1.160 1.173 62,068 1.1681 -3.72%
2012-02-15 0 1.880 1.810 1.880 1.870 1.880 106,000 198,280 1.8706 1.212 1.166 1.212 1.205 1.212 164,481 1.2055 5.62%
2012-02-14 0 1.780 1.780 1.860 1.780 1.780 64,000 113,920 1.7800 1.147 1.147 1.199 1.147 1.147 99,310 1.1471 0.00%
2012-02-13 0 1.780 1.780 1.850 - - 0 0 - 1.147 1.147 1.192 - - 0 - 1.14%
2012-02-10 0 1.760 1.760 1.880 1.750 1.750 20,000 35,000 1.7500 1.134 1.134 1.212 1.128 1.128 31,034 1.1278 -3.30%
2012-02-09 0 1.820 1.720 1.820 1.820 1.880 140,000 256,000 1.8286 1.173 1.108 1.173 1.173 1.212 217,240 1.1784 -3.19%
2012-02-08 0 1.880 1.810 1.880 1.880 1.880 92,000 172,960 1.8800 1.212 1.166 1.212 1.212 1.212 142,757 1.2116 3.87%
2012-02-07 0 1.810 1.720 1.870 1.810 1.810 14,000 25,340 1.8100 1.166 1.108 1.205 1.166 1.166 21,724 1.1665 0.00%
2012-02-06 0 1.810 1.810 1.920 1.810 1.810 40,000 72,400 1.8100 1.166 1.166 1.237 1.166 1.166 62,068 1.1665 -5.24%
2012-02-03 0 1.910 1.850 1.960 - - 0 0 - 1.231 1.192 1.263 - - 0 - 0.00%
2012-02-02 0 1.910 1.770 1.930 1.910 1.930 120,000 231,420 1.9285 1.231 1.141 1.244 1.231 1.244 186,205 1.2428 -1.04%
2012-02-01 0 1.930 1.650 1.930 1.930 1.930 2,000 3,860 1.9300 1.244 1.063 1.244 1.244 1.244 3,103 1.2438 1.58%
2012-01-31 0 1.900 1.720 1.900 1.900 1.900 20,000 38,000 1.9000 1.224 1.108 1.224 1.224 1.224 31,034 1.2245 2.70%
2012-01-30 0 1.850 1.660 1.880 - - 0 0 - 1.192 1.070 1.212 - - 0 - 0.00%
2012-01-27 0 1.850 1.710 1.890 - - 0 0 - 1.192 1.102 1.218 - - 0 - 0.00%
2012-01-26 0 1.850 1.690 1.890 1.850 1.850 14,000 25,900 1.8500 1.192 1.089 1.218 1.192 1.192 21,724 1.1922 6.94%
2012-01-20 0 1.730 1.690 1.880 - - 0 0 - 1.115 1.089 1.212 - - 0 - 0.00%
2012-01-19 0 1.730 1.730 1.850 - - 0 0 - 1.115 1.115 1.192 - - 0 - 0.00%
2012-01-18 0 1.730 1.620 1.890 - - 0 0 - 1.115 1.044 1.218 - - 0 - 0.00%
2012-01-17 0 1.730 1.620 1.930 - - 0 0 - 1.115 1.044 1.244 - - 0 - 0.00%
2012-01-16 0 1.730 1.730 1.900 - - 0 0 - 1.115 1.115 1.224 - - 0 - 3.59%
2012-01-13 0 1.670 1.670 1.920 1.670 1.670 8,000 13,360 1.6700 1.076 1.076 1.237 1.076 1.076 12,414 1.0762 0.60%
2012-01-12 0 1.660 1.660 1.860 - - 0 0 - 1.070 1.070 1.199 - - 0 - 0.61%
2012-01-11 0 1.650 1.650 1.950 - - 0 0 - 1.063 1.063 1.257 - - 0 - 2.48%
2012-01-10 0 1.610 1.610 1.900 - - 0 0 - 1.038 1.038 1.224 - - 0 - 0.62%
2012-01-09 0 1.600 1.600 1.850 - - 0 0 - 1.031 1.031 1.192 - - 0 - 0.00%
2012-01-06 0 1.600 1.600 1.800 - - 0 0 - 1.031 1.031 1.160 - - 0 - 0.00%
2012-01-05 0 1.600 1.600 1.850 - - 0 0 - 1.031 1.031 1.192 - - 0 - 0.00%
2012-01-04 0 1.600 1.600 1.790 1.600 1.600 48,000 76,800 1.6000 1.031 1.031 1.154 1.031 1.031 74,482 1.0311 0.00%
2012-01-03 0 1.600 1.600 1.750 - - 0 0 - 1.031 1.031 1.128 - - 0 - 0.00%
2011-12-30 0 1.600 1.600 1.670 1.500 1.680 580,000 963,640 1.6614 1.031 1.031 1.076 0.967 1.083 899,992 1.0707 -3.61%
2011-12-29 0 1.660 1.660 1.670 1.660 1.660 116,000 192,560 1.6600 1.070 1.070 1.076 1.070 1.070 179,998 1.0698 -2.35%
2011-12-28 0 1.700 1.680 1.700 1.700 1.760 544,000 950,800 1.7478 1.096 1.083 1.096 1.096 1.134 844,131 1.1264 -4.49%
2011-12-23 0 1.780 1.750 1.780 1.780 1.800 518,000 922,200 1.7803 1.147 1.128 1.147 1.147 1.160 803,786 1.1473 -5.82%
2011-12-22 0 1.890 1.800 1.890 1.900 1.900 4,000 7,600 1.9000 1.218 1.160 1.218 1.224 1.224 6,207 1.2245 0.00%
2011-12-21 0 1.890 1.800 1.890 - - 0 0 - 1.218 1.160 1.218 - - 0 - -0.53%
2011-12-20 0 1.900 1.800 1.900 - - 0 0 - 1.224 1.160 1.224 - - 0 - -1.04%
2011-12-19 0 1.920 1.750 1.950 1.780 1.920 32,000 58,420 1.8256 1.237 1.128 1.257 1.147 1.237 49,655 1.1765 1.05%
2011-12-16 0 1.900 1.880 1.900 1.890 2.000 202,000 389,220 1.9268 1.224 1.212 1.224 1.218 1.289 313,446 1.2417 0.00%
2011-12-15 0 1.900 1.800 2.000 1.900 1.900 4,000 7,600 1.9000 1.224 1.160 1.289 1.224 1.224 6,207 1.2245 -2.06%
2011-12-14 0 1.940 1.910 1.940 1.900 1.960 172,000 329,980 1.9185 1.250 1.231 1.250 1.224 1.263 266,894 1.2364 -8.49%
2011-12-13 0 2.120 1.900 2.130 2.080 2.120 10,000 21,060 2.1060 1.366 1.224 1.373 1.340 1.366 15,517 1.3572 7.07%
2011-12-12 0 1.980 1.950 2.040 1.980 2.060 88,000 177,280 2.0145 1.276 1.257 1.315 1.276 1.328 136,551 1.2983 -12.39%
2011-12-09 0 2.260 2.100 2.260 - - 0 0 - 1.456 1.353 1.456 - - 0 - 0.00%
2011-12-08 0 2.260 2.050 2.260 - - 0 0 - 1.456 1.321 1.456 - - 0 - 0.00%
2011-12-07 0 2.260 2.100 2.260 - - 0 0 - 1.456 1.353 1.456 - - 0 - 0.00%
2011-12-06 0 2.260 2.100 2.260 - - 0 0 - 1.456 1.353 1.456 - - 0 - 0.00%
2011-12-05 0 2.260 2.100 2.290 2.260 2.260 20,000 45,200 2.2600 1.456 1.353 1.476 1.456 1.456 31,034 1.4565 2.73%
2011-12-02 0 2.200 2.050 2.280 - - 0 0 - 1.418 1.321 1.469 - - 0 - 0.00%
2011-12-01 0 2.200 2.050 2.280 - - 20,000 44,800 2.2400 1.418 1.321 1.469 - - 31,034 1.4436 0.00%
2011-11-30 0 2.200 2.050 2.250 2.200 2.200 14,000 30,800 2.2000 1.418 1.321 1.450 1.418 1.418 21,724 1.4178 0.92%
2011-11-29 0 2.180 2.050 2.200 - - 0 0 - 1.405 1.321 1.418 - - 0 - 0.00%
2011-11-28 0 2.180 2.080 2.300 2.050 2.180 26,000 55,380 2.1300 1.405 1.340 1.482 1.321 1.405 40,344 1.3727 0.46%
2011-11-25 0 2.170 2.080 2.270 - - 0 0 - 1.398 1.340 1.463 - - 0 - 0.00%
2011-11-24 0 2.170 2.050 2.240 - - 0 0 - 1.398 1.321 1.444 - - 0 - 0.00%
2011-11-23 0 2.170 2.050 2.270 - - 0 0 - 1.398 1.321 1.463 - - 0 - 0.00%
2011-11-22 0 2.170 2.050 2.330 - - 0 0 - 1.398 1.321 1.502 - - 0 - 0.00%
2011-11-21 0 2.170 2.170 2.290 2.160 2.220 16,000 35,160 2.1975 1.398 1.398 1.476 1.392 1.431 24,827 1.4162 -5.24%
2011-11-18 0 2.290 2.220 2.290 - - 0 0 - 1.476 1.431 1.476 - - 0 - -0.43%
2011-11-17 0 2.300 2.210 2.300 - - 0 0 - 1.482 1.424 1.482 - - 0 - 0.00%
2011-11-16 0 2.300 2.230 2.300 - - 20,000 46,000 2.3000 1.482 1.437 1.482 - - 31,034 1.4822 0.00%
2011-11-15 0 2.300 2.210 2.300 2.300 2.300 14,000 32,200 2.3000 1.482 1.424 1.482 1.482 1.482 21,724 1.4822 0.00%
2011-11-14 0 2.300 2.300 2.400 2.300 2.350 40,000 92,100 2.3025 1.482 1.482 1.547 1.482 1.514 62,068 1.4838 1.77%
2011-11-11 0 2.260 2.260 2.350 2.200 2.250 168,000 371,280 2.2100 1.456 1.456 1.514 1.418 1.450 260,687 1.4242 -5.83%
2011-11-10 0 2.400 2.220 2.500 2.400 2.400 58,000 139,200 2.4000 1.547 1.431 1.611 1.547 1.547 89,999 1.5467 -6.61%
2011-11-09 0 2.570 - 2.680 - - 0 0 - 1.656 - 1.727 - - 0 - 0.00%
2011-11-08 0 2.570 - 2.700 - - 0 0 - 1.656 - 1.740 - - 0 - 0.00%
2011-11-07 0 2.570 - 2.570 2.560 2.570 78,000 199,800 2.5615 1.656 - 1.656 1.650 1.656 121,033 1.6508 0.00%
2011-11-04 0 2.570 - 2.570 - - 0 0 - 1.656 - 1.656 - - 0 - 0.00%
2011-11-03 0 2.570 - 2.570 - - 0 0 - 1.656 - 1.656 - - 0 - -0.39%
2011-11-02 0 2.580 - 2.770 - - 0 0 - 1.663 - 1.785 - - 0 - 0.00%
2011-11-01 0 2.580 2.340 2.580 2.450 2.580 22,000 55,840 2.5382 1.663 1.508 1.663 1.579 1.663 34,138 1.6357 5.31%
2011-10-31 0 2.450 2.250 2.450 2.450 2.450 10,000 24,140 2.4140 1.579 1.450 1.579 1.579 1.579 15,517 1.5557 -2.00%
2011-10-28 0 2.500 - 3.500 - - 0 0 - 1.611 - 2.256 - - 0 - 0.00%
2011-10-27 0 2.500 2.280 2.790 - - 0 0 - 1.611 1.469 1.798 - - 0 - 0.00%
2011-10-26 0 2.500 - 2.800 - - 0 0 - 1.611 - 1.804 - - 0 - 0.00%
2011-10-25 0 2.500 - 2.500 - - 0 0 - 1.611 - 1.611 - - 0 - 0.00%
2011-10-24 0 2.500 - 2.650 - - 0 0 - 1.611 - 1.708 - - 0 - 0.00%
2011-10-21 0 2.500 - 2.500 - - 0 0 - 1.611 - 1.611 - - 0 - -1.96%
2011-10-20 0 2.550 - 2.550 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2011-10-19 0 2.550 - 2.550 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2011-10-18 0 2.550 - 2.550 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2011-10-17 0 2.550 - 2.550 2.600 2.600 20,000 52,000 2.6000 1.643 - 1.643 1.676 1.676 31,034 1.6756 2.00%
2011-10-14 0 2.500 2.260 4.000 - - 0 0 - 1.611 1.456 2.578 - - 0 - 0.00%
2011-10-13 0 2.500 - 2.900 - - 0 0 - 1.611 - 1.869 - - 0 - 0.00%
2011-10-12 0 2.500 - 4.000 - - 0 0 - 1.611 - 2.578 - - 0 - 0.00%
2011-10-11 0 2.500 2.220 3.200 - - 0 0 - 1.611 1.431 2.062 - - 0 - 0.00%
2011-10-10 0 2.500 2.220 4.000 - - 0 0 - 1.611 1.431 2.578 - - 0 - 0.00%
2011-10-07 0 2.500 2.220 2.740 - - 0 0 - 1.611 1.431 1.766 - - 0 - 0.00%
2011-10-06 0 2.500 2.220 2.600 - - 0 0 - 1.611 1.431 1.676 - - 0 - 0.00%
2011-10-04 0 2.500 2.300 2.500 - - 0 0 - 1.611 1.482 1.611 - - 0 - 0.00%
2011-10-03 0 2.500 2.300 2.500 - - 0 0 - 1.611 1.482 1.611 - - 0 - 0.00%
2011-09-30 0 2.500 - 2.800 - - 0 0 - 1.611 - 1.804 - - 0 - 0.00%
2011-09-28 0 2.500 - 2.600 - - 0 0 - 1.611 - 1.676 - - 0 - 0.00%
2011-09-27 0 2.500 2.420 2.500 - - 0 0 - 1.611 1.560 1.611 - - 0 - 0.00%
2011-09-26 0 2.500 2.420 2.500 - - 0 0 - 1.611 1.560 1.611 - - 0 - -3.85%
2011-09-23 0 2.600 2.420 2.780 - - 0 0 - 1.676 1.560 1.792 - - 0 - 0.00%
2011-09-22 0 2.600 2.420 2.600 - - 0 0 - 1.676 1.560 1.676 - - 0 - -7.14%
2011-09-21 0 2.800 - 2.800 - - 0 0 - 1.804 - 1.804 - - 0 - 0.00%
2011-09-20 0 2.800 - 2.800 - - 0 0 - 1.804 - 1.804 - - 0 - 0.00%
2011-09-19 0 2.800 - 2.850 - - 0 0 - 1.804 - 1.837 - - 0 - 0.00%
2011-09-16 0 2.800 - 2.800 - - 0 0 - 1.804 - 1.804 - - 0 - 0.00%
2011-09-15 0 2.800 - 2.800 - - 0 0 - 1.804 - 1.804 - - 0 - 0.00%
2011-09-14 0 2.800 - 2.850 - - 0 0 - 1.804 - 1.837 - - 0 - 0.00%
2011-09-12 0 2.800 - 2.870 - - 0 0 - 1.804 - 1.850 - - 0 - 0.00%
2011-09-09 0 2.800 2.380 2.800 - - 0 0 - 1.804 1.534 1.804 - - 0 - 0.00%
2011-09-08 0 2.800 2.380 2.800 - - 0 0 - 1.804 1.534 1.804 - - 0 - 0.00%
2011-09-07 0 2.800 2.380 2.850 - - 0 0 - 1.804 1.534 1.837 - - 0 - 0.00%
2011-09-06 0 2.800 2.380 2.800 - - 0 0 - 1.804 1.534 1.804 - - 0 - 0.00%
2011-09-05 0 2.800 2.380 2.850 - - 0 0 - 1.804 1.534 1.837 - - 0 - 0.00%
2011-09-02 0 2.800 2.540 2.860 - - 0 0 - 1.804 1.637 1.843 - - 0 - 0.00%
2011-09-01 0 2.800 2.530 2.840 - - 0 0 - 1.804 1.630 1.830 - - 0 - 0.00%
2011-08-31 0 2.800 2.800 2.870 - - 0 0 - 1.804 1.804 1.850 - - 0 - 7.69%
2011-08-30 0 2.600 2.380 2.600 2.600 2.600 6,000 15,600 2.6000 1.676 1.534 1.676 1.676 1.676 9,310 1.6756 -2.99%
2011-08-29 0 2.680 2.680 2.870 - - 0 0 - 1.727 1.727 1.850 - - 0 - 7.20%
2011-08-26 0 2.500 2.300 2.880 - - 0 0 - 1.611 1.482 1.856 - - 0 - 0.00%
2011-08-25 0 2.500 2.450 2.860 2.500 2.500 24,000 60,000 2.5000 1.611 1.579 1.843 1.611 1.611 37,241 1.6111 -13.19%
2011-08-24 0 2.880 2.490 2.880 - - 0 0 - 1.856 1.605 1.856 - - 0 - 0.00%
2011-08-23 0 2.880 2.500 2.880 - - 0 0 - 1.856 1.611 1.856 - - 0 - 0.00%
2011-08-22 0 2.880 2.300 2.890 - - 0 0 - 1.856 1.482 1.862 - - 0 - 0.00%
2011-08-19 0 2.880 2.300 2.880 - - 0 0 - 1.856 1.482 1.856 - - 0 - 0.00%
2011-08-18 0 2.880 2.300 2.880 - - 0 0 - 1.856 1.482 1.856 - - 0 - 0.00%
2011-08-17 0 2.880 2.300 2.900 - - 0 0 - 1.856 1.482 1.869 - - 0 - 0.00%
2011-08-16 0 2.880 2.300 3.050 2.760 2.880 8,000 22,320 2.7900 1.856 1.482 1.966 1.779 1.856 12,414 1.7980 3.97%
2011-08-15 0 2.770 2.500 2.770 2.770 2.770 40,000 110,800 2.7700 1.785 1.611 1.785 1.785 1.785 62,068 1.7851 3.36%
2011-08-12 0 2.680 2.400 2.680 2.680 2.680 2,000 5,360 2.6800 1.727 1.547 1.727 1.727 1.727 3,103 1.7271 8.06%
2011-08-11 0 2.480 2.480 - 2.450 2.450 4,000 9,800 2.4500 1.598 1.598 - 1.579 1.579 6,207 1.5789 -7.46%
2011-08-10 0 2.680 2.680 2.800 2.450 2.500 12,000 29,900 2.4917 1.727 1.727 1.804 1.579 1.611 18,621 1.6058 -0.74%
2011-08-09 0 2.700 2.480 2.700 - - 0 0 - 1.740 1.598 1.740 - - 0 - -3.23%
2011-08-08 0 2.790 2.450 2.790 2.800 2.800 4,000 11,200 2.8000 1.798 1.579 1.798 1.804 1.804 6,207 1.8045 -0.36%
2011-08-05 0 2.800 2.800 2.990 2.800 2.800 6,000 16,800 2.8000 1.804 1.804 1.927 1.804 1.804 9,310 1.8045 -6.67%
2011-08-04 0 3.000 2.800 - 3.000 3.000 10,000 30,000 3.0000 1.933 1.804 - 1.933 1.933 15,517 1.9333 0.00%
2011-08-03 0 3.000 2.800 3.000 - - 0 0 - 1.933 1.804 1.933 - - 0 - 0.00%
2011-08-02 0 3.000 2.800 3.000 - - 0 0 - 1.933 1.804 1.933 - - 0 - 0.00%
2011-08-01 0 3.000 2.800 3.050 - - 0 0 - 1.933 1.804 1.966 - - 0 - 0.00%
2011-07-29 0 3.000 3.000 3.090 2.930 2.950 32,000 94,320 2.9475 1.933 1.933 1.991 1.888 1.901 49,655 1.8995 1.69%
2011-07-28 0 2.950 2.800 2.950 - - 0 0 - 1.901 1.804 1.901 - - 0 - -2.96%
2011-07-27 0 3.040 2.820 3.040 2.950 3.050 46,000 137,000 2.9783 1.959 1.817 1.959 1.901 1.966 71,379 1.9193 3.05%
2011-07-26 0 2.950 2.850 2.990 2.950 2.950 30,000 88,500 2.9500 1.901 1.837 1.927 1.901 1.901 46,551 1.9011 0.00%
2011-07-25 0 2.950 2.850 2.950 - - 0 0 - 1.901 1.837 1.901 - - 0 - -0.67%
2011-07-22 0 2.970 2.810 2.970 - - 0 0 - 1.914 1.811 1.914 - - 0 - -0.67%
2011-07-21 0 2.990 2.820 2.990 - - 0 0 - 1.927 1.817 1.927 - - 0 - -0.33%
2011-07-20 0 3.000 2.800 3.000 - - 0 0 - 1.933 1.804 1.933 - - 0 - 0.00%
2011-07-19 0 3.000 2.850 3.000 - - 0 0 - 1.933 1.837 1.933 - - 0 - 0.00%
2011-07-18 0 3.000 2.800 3.050 - - 0 0 - 1.933 1.804 1.966 - - 0 - 0.00%
2011-07-15 0 3.000 2.800 3.050 - - 0 0 - 1.933 1.804 1.966 - - 0 - 0.00%
2011-07-14 0 3.000 2.800 3.050 - - 0 0 - 1.933 1.804 1.966 - - 0 - 0.00%
2011-07-13 0 3.000 2.800 3.000 - - 0 0 - 1.933 1.804 1.933 - - 0 - 0.00%
2011-07-12 0 3.000 2.810 3.050 - - 0 0 - 1.933 1.811 1.966 - - 0 - 0.00%
2011-07-11 0 3.000 2.900 3.000 - - 0 0 - 1.933 1.869 1.933 - - 0 - -1.64%
2011-07-08 0 3.050 2.950 3.150 3.050 3.050 10,000 30,500 3.0500 1.966 1.901 2.030 1.966 1.966 15,517 1.9656 -3.17%
2011-07-07 0 3.150 3.150 3.270 3.150 3.190 10,000 31,580 3.1580 2.030 2.030 2.107 2.030 2.056 15,517 2.0352 3.28%
2011-07-06 0 3.050 2.980 3.190 2.980 3.050 22,000 65,840 2.9927 1.966 1.920 2.056 1.920 1.966 34,138 1.9287 3.39%
2011-07-05 0 2.950 2.950 2.980 2.860 2.950 68,000 201,020 2.9562 1.901 1.901 1.920 1.843 1.901 105,516 1.9051 0.00%
2011-07-04 0 2.950 2.950 2.980 2.820 2.900 2,814,000 8,159,320 2.8995 1.901 1.901 1.920 1.817 1.869 4,366,515 1.8686 5.36%
2011-06-30 0 2.800 2.800 3.000 2.800 2.800 88,000 246,400 2.8000 1.804 1.804 1.933 1.804 1.804 136,551 1.8045 1.08%
2011-06-29 0 2.770 2.750 2.900 2.770 2.810 56,000 156,340 2.7918 1.785 1.772 1.869 1.785 1.811 86,896 1.7992 -4.48%
2011-06-28 0 2.900 2.780 2.900 - - 0 0 - 1.869 1.792 1.869 - - 0 - 0.00%
2011-06-27 0 2.900 2.750 3.130 2.900 2.900 26,000 75,400 2.9000 1.869 1.772 2.017 1.869 1.869 40,344 1.8689 0.00%
2011-06-24 0 2.900 2.760 3.000 2.900 2.900 54,000 156,600 2.9000 1.869 1.779 1.933 1.869 1.869 83,792 1.8689 0.00%
2011-06-23 0 2.900 2.750 2.900 2.900 2.900 10,000 29,000 2.9000 1.869 1.772 1.869 1.869 1.869 15,517 1.8689 0.00%
2011-06-22 0 2.900 2.760 3.050 2.900 2.900 50,000 145,000 2.9000 1.869 1.779 1.966 1.869 1.869 77,586 1.8689 0.00%
2011-06-21 0 2.900 2.900 3.050 2.900 2.900 50,000 145,000 2.9000 1.869 1.869 1.966 1.869 1.869 77,586 1.8689 -3.33%
2011-06-20 0 3.000 2.780 3.100 - - 0 0 - 1.933 1.792 1.998 - - 0 - 0.00%
2011-06-17 0 3.000 2.900 3.000 3.000 3.300 38,000 118,080 3.1074 1.933 1.869 1.933 1.933 2.127 58,965 2.0025 -8.54%
2011-06-16 0 3.280 3.000 3.280 - - 0 0 - 2.114 1.933 2.114 - - 0 - -0.61%
2011-06-15 0 3.300 3.010 3.300 3.310 3.310 24,000 77,440 3.2267 2.127 1.940 2.127 2.133 2.133 37,241 2.0794 -0.30%
2011-06-14 0 3.310 3.120 3.310 - - 12,000 39,720 3.3100 2.133 2.011 2.133 - - 18,621 2.1331 -0.30%
2011-06-13 0 3.320 2.970 3.320 - - 10,000 33,200 3.3200 2.140 1.914 2.140 - - 15,517 2.1396 0.00%
2011-06-10 0 3.320 3.000 3.400 - - 0 0 - 2.140 1.933 2.191 - - 0 - 0.00%
2011-06-09 0 3.320 3.000 3.320 3.320 3.320 14,000 46,480 3.3200 2.140 1.933 2.140 2.140 2.140 21,724 2.1396 0.61%
2011-06-08 0 3.300 3.000 3.400 3.300 3.330 36,000 119,100 3.3083 2.127 1.933 2.191 2.127 2.146 55,862 2.1321 0.00%
2011-06-07 0 3.300 3.100 3.470 - - 0 0 - 2.127 1.998 2.236 - - 0 - 0.00%
2011-06-03 0 3.300 3.230 3.450 - - 0 0 - 2.127 2.082 2.223 - - 0 - 0.00%
2011-06-02 0 3.300 3.220 3.560 - - 0 0 - 2.127 2.075 2.294 - - 0 - 0.00%
2011-06-01 0 3.300 3.220 3.680 3.300 3.300 4,000 13,200 3.3000 2.127 2.075 2.372 2.127 2.127 6,207 2.1267 -5.17%
2011-05-31 0 3.480 3.200 3.600 - - 0 0 - 2.243 2.062 2.320 - - 0 - 0.00%
2011-05-30 0 3.480 3.200 3.500 3.480 3.480 22,000 76,560 3.4800 2.243 2.062 2.256 2.243 2.243 34,138 2.2427 0.00%
2011-05-27 0 3.480 3.200 3.480 - - 0 0 - 2.243 2.062 2.243 - - 0 - 0.00%
2011-05-26 0 3.480 3.250 3.480 3.480 3.480 30,000 104,400 3.4800 2.243 2.094 2.243 2.243 2.243 46,551 2.2427 0.00%
2011-05-25 0 3.480 3.210 3.480 - - 0 0 - 2.243 2.069 2.243 - - 0 - -2.79%
2011-05-24 0 3.580 3.200 3.580 - - 0 0 - 2.307 2.062 2.307 - - 0 - 0.00%
2011-05-23 0 3.580 3.580 3.600 3.580 3.580 12,000 42,960 3.5800 2.307 2.307 2.320 2.307 2.307 18,621 2.3071 -1.92%
2011-05-20 0 3.650 3.300 3.650 - - 0 0 - 2.352 2.127 2.352 - - 0 - -1.62%
2011-05-19 0 3.710 3.280 3.710 3.720 3.720 60,000 223,200 3.7200 2.391 2.114 2.391 2.397 2.397 93,103 2.3974 3.63%
2011-05-18 0 3.580 3.260 3.580 3.580 3.580 34,000 121,720 3.5800 2.307 2.101 2.307 2.307 2.307 52,758 2.3071 0.56%
2011-05-17 0 3.560 3.290 - 3.390 3.560 36,000 127,140 3.5317 2.294 2.120 - 2.185 2.294 55,862 2.2760 9.88%
2011-05-16 0 3.240 3.150 3.300 3.240 3.240 6,000 19,440 3.2400 2.088 2.030 2.127 2.088 2.088 9,310 2.0880 -4.71%
2011-05-13 0 3.400 3.350 3.400 3.200 3.500 108,000 367,820 3.4057 2.191 2.159 2.191 2.062 2.256 167,585 2.1948 -4.23%
2011-05-12 0 3.550 3.550 3.790 3.550 3.550 8,000 28,400 3.5500 2.288 2.288 2.442 2.288 2.288 12,414 2.2878 -1.39%
2011-05-11 0 3.600 3.550 3.750 - - 0 0 - 2.320 2.288 2.417 - - 0 - 0.00%
2011-05-09 0 3.600 3.560 3.780 - - 0 0 - 2.320 2.294 2.436 - - 0 - 0.00%
2011-05-06 0 3.600 3.550 3.820 - - 0 0 - 2.320 2.288 2.462 - - 0 - 0.00%
2011-05-05 0 3.600 3.200 3.790 - - 0 0 - 2.320 2.062 2.442 - - 0 - 0.00%
2011-05-04 0 3.600 3.300 3.790 3.600 3.600 10,000 36,000 3.6000 2.320 2.127 2.442 2.320 2.320 15,517 2.3200 -0.28%
2011-05-03 0 3.610 3.610 3.730 - - 0 0 - 2.326 2.326 2.404 - - 0 - 0.28%
2011-04-29 0 3.600 3.600 3.720 3.600 3.600 6,000 21,600 3.6000 2.320 2.320 2.397 2.320 2.320 9,310 2.3200 -0.28%
2011-04-28 0 3.610 3.610 3.900 3.610 3.610 2,000 7,220 3.6100 2.326 2.326 2.513 2.326 2.326 3,103 2.3265 -3.73%
2011-04-27 0 3.750 3.600 3.880 3.600 3.750 22,000 79,500 3.6136 2.417 2.320 2.500 2.320 2.417 34,138 2.3288 -0.79%
2011-04-26 0 3.780 3.500 3.900 - - 0 0 - 2.436 2.256 2.513 - - 0 - 0.00%
2011-04-21 0 3.780 3.780 3.850 3.650 3.650 12,000 43,800 3.6500 2.436 2.436 2.481 2.352 2.352 18,621 2.3522 1.31%
2011-04-20 0 3.731 3.560 3.850 - - 0 0 - 2.404 2.294 2.481 - - 0 - 0.00%
2011-04-19 0 3.850 3.500 3.900 - - 0 0 - 2.404 2.186 2.436 - - 0 - 0.00%
2011-04-18 0 3.850 3.640 3.940 - - 0 0 - 2.404 2.273 2.461 - - 0 - 0.00%
2011-04-15 0 3.850 3.530 3.900 3.500 3.850 52,000 189,800 3.6500 2.404 2.205 2.436 2.186 2.404 83,263 2.2795 4.05%
2011-04-14 0 3.700 3.560 3.840 - - 0 0 - 2.311 2.223 2.398 - - 0 - 0.00%
2011-04-13 0 3.700 3.510 3.850 - - 0 0 - 2.311 2.192 2.404 - - 0 - 0.00%
2011-04-12 0 3.700 3.520 3.900 3.700 3.700 34,000 125,800 3.7000 2.311 2.198 2.436 2.311 2.311 54,441 2.3108 2.78%
2011-04-11 0 3.600 3.600 3.770 3.550 3.550 20,000 71,000 3.5500 2.248 2.248 2.354 2.217 2.217 32,024 2.2171 -4.00%
2011-04-08 0 3.750 3.650 3.750 3.750 3.750 30,000 112,500 3.7500 2.342 2.280 2.342 2.342 2.342 48,036 2.3420 -2.60%
2011-04-07 0 3.850 3.620 3.900 - - 4,000 15,600 3.9000 2.404 2.261 2.436 - - 6,405 2.4357 0.00%
2011-04-06 0 3.850 - 3.900 - - 0 0 - 2.404 - 2.436 - - 0 - 0.00%
2011-04-04 0 3.850 3.650 3.900 3.850 3.850 20,000 77,000 3.8500 2.404 2.280 2.436 2.404 2.404 32,024 2.4044 1.32%
2011-04-01 0 3.800 3.600 3.920 - - 0 0 - 2.373 2.248 2.448 - - 0 - 0.00%
2011-03-31 0 3.800 3.800 3.850 - - 0 0 - 2.373 2.373 2.404 - - 0 - 4.11%
2011-03-30 0 3.650 3.510 3.850 - - 0 0 - 2.280 2.192 2.404 - - 0 - 0.00%
2011-03-29 0 3.650 - 3.870 3.650 3.660 30,000 109,600 3.6533 2.280 - 2.417 2.280 2.286 48,036 2.2816 -6.17%
2011-03-28 0 3.890 3.660 4.050 3.800 3.890 120,000 465,460 3.8788 2.429 2.286 2.529 2.373 2.429 192,144 2.4224 5.14%
2011-03-25 0 3.700 3.550 3.890 - - 0 0 - 2.311 2.217 2.429 - - 0 - 0.00%
2011-03-24 0 3.700 3.510 3.700 3.650 3.700 40,000 146,900 3.6725 2.311 2.192 2.311 2.280 2.311 64,048 2.2936 3.64%
2011-03-23 0 3.570 3.570 3.880 3.550 3.550 30,000 106,500 3.5500 2.230 2.230 2.423 2.217 2.217 48,036 2.2171 0.56%
2011-03-22 0 3.550 3.320 - 3.550 3.550 18,000 63,900 3.5500 2.217 2.073 - 2.217 2.217 28,822 2.2171 0.00%
2011-03-21 0 3.550 3.550 3.850 3.500 3.650 72,000 258,900 3.5958 2.217 2.217 2.404 2.186 2.280 115,287 2.2457 -8.51%
2011-03-18 0 3.880 - 3.880 - - 0 0 - 2.423 - 2.423 - - 0 - 0.00%
2011-03-17 0 3.880 3.160 3.880 3.880 3.880 6,000 23,280 3.8800 2.423 1.974 2.423 2.423 2.423 9,607 2.4232 0.00%
2011-03-16 0 3.880 - 3.880 - - 0 0 - 2.423 - 2.423 - - 0 - -0.51%
2011-03-15 0 3.900 3.750 4.030 - - 6,000 23,400 3.9000 2.436 2.342 2.517 - - 9,607 2.4357 0.00%
2011-03-14 0 3.900 - 3.900 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
2011-03-11 0 3.900 - 3.900 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
2011-03-10 0 3.900 - 3.900 3.880 3.900 12,000 46,720 3.8933 2.436 - 2.436 2.423 2.436 19,214 2.4315 0.52%
2011-03-09 0 3.880 3.750 3.900 - - 8,000 30,000 3.7500 2.423 2.342 2.436 - - 12,810 2.3420 0.00%
2011-03-08 0 3.880 - 3.880 3.850 3.880 10,000 38,740 3.8740 2.423 - 2.423 2.404 2.423 16,012 2.4194 1.57%
2011-03-07 0 3.820 - 3.820 3.900 3.900 18,000 70,200 3.9000 2.386 - 2.386 2.436 2.436 28,822 2.4357 -1.55%
2011-03-04 0 3.880 - 3.970 - - 0 0 - 2.423 - 2.479 - - 0 - 0.00%
2011-03-03 0 3.880 - 3.960 - - 0 0 - 2.423 - 2.473 - - 0 - 0.00%
2011-03-02 0 3.880 - 3.940 - - 0 0 - 2.423 - 2.461 - - 0 - 0.00%
2011-03-01 0 3.880 - 3.940 3.880 3.880 20,000 77,600 3.8800 2.423 - 2.461 2.423 2.423 32,024 2.4232 0.00%
2011-02-28 0 3.880 - 3.880 - - 0 0 - 2.423 - 2.423 - - 0 - 0.00%
2011-02-25 0 3.880 - 3.880 - - 0 0 - 2.423 - 2.423 - - 0 - 0.00%
2011-02-24 0 3.880 - 3.880 3.880 3.880 12,000 46,560 3.8800 2.423 - 2.423 2.423 2.423 19,214 2.4232 0.00%
2011-02-23 0 3.880 - 3.880 - - 0 0 - 2.423 - 2.423 - - 0 - 0.00%
2011-02-22 0 3.880 - 3.980 - - 0 0 - 2.423 - 2.486 - - 0 - 0.00%
2011-02-21 0 3.880 - 3.950 3.880 3.880 10,000 38,800 3.8800 2.423 - 2.467 2.423 2.423 16,012 2.4232 0.78%
2011-02-18 0 3.850 - 3.880 - - 0 0 - 2.404 - 2.423 - - 0 - 0.00%
2011-02-17 0 3.850 - 3.880 - - 0 0 - 2.404 - 2.423 - - 0 - 0.00%
2011-02-16 0 3.850 - 3.850 - - 0 0 - 2.404 - 2.404 - - 0 - 0.00%
2011-02-15 0 3.850 - 3.900 - - 0 0 - 2.404 - 2.436 - - 0 - 0.00%
2011-02-14 0 3.850 - 3.990 - - 0 0 - 2.404 - 2.492 - - 0 - 0.00%
2011-02-11 0 3.850 - 3.990 - - 0 0 - 2.404 - 2.492 - - 0 - 0.00%
2011-02-10 0 3.850 3.850 3.990 3.850 3.850 16,000 61,600 3.8500 2.404 2.404 2.492 2.404 2.404 25,619 2.4044 0.00%
2011-02-09 0 3.850 3.650 3.990 - - 0 0 - 2.404 2.280 2.492 - - 0 - 0.00%
2011-02-08 0 3.850 3.650 3.960 - - 0 0 - 2.404 2.280 2.473 - - 0 - 0.00%
2011-02-07 0 3.850 - 3.970 - - 0 0 - 2.404 - 2.479 - - 0 - 0.00%
2011-02-02 0 3.850 - 3.980 - - 0 0 - 2.404 - 2.486 - - 0 - 0.00%
2011-02-01 0 3.850 - 4.000 3.850 3.850 38,000 146,300 3.8500 2.404 - 2.498 2.404 2.404 60,846 2.4044 -0.77%
2011-01-31 0 3.880 3.610 3.950 3.790 3.880 22,000 83,660 3.8027 2.423 2.255 2.467 2.367 2.423 35,226 2.3749 0.00%
2011-01-28 0 3.880 3.880 3.950 3.700 3.880 30,000 113,260 3.7753 2.423 2.423 2.467 2.311 2.423 48,036 2.3578 -0.51%
2011-01-27 0 3.900 - 3.950 - - 0 0 - 2.436 - 2.467 - - 0 - 0.00%
2011-01-26 0 3.900 - 3.900 - - 0 0 - 2.436 - 2.436 - - 0 - -1.52%
2011-01-25 0 3.960 - 3.960 - - 0 0 - 2.473 - 2.473 - - 0 - 0.00%
2011-01-24 0 3.960 3.800 3.960 - - 0 0 - 2.473 2.373 2.473 - - 0 - -1.00%
2011-01-21 0 4.000 3.800 4.000 4.000 4.000 2,000 8,000 4.0000 2.498 2.373 2.498 2.498 2.498 3,202 2.4981 1.27%
2011-01-20 0 3.950 - 3.950 - - 0 0 - 2.467 - 2.467 - - 0 - -1.25%
2011-01-19 0 4.000 - 4.000 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2011-01-18 0 4.000 - 4.000 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2011-01-17 0 4.000 - 4.000 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2011-01-14 0 4.000 - 4.000 4.000 4.000 20,000 80,000 4.0000 2.498 - 2.498 2.498 2.498 32,024 2.4981 2.56%
2011-01-13 0 3.900 3.700 3.900 - - 0 0 - 2.436 2.311 2.436 - - 0 - 0.00%
2011-01-12 0 3.900 - 4.040 3.900 3.900 10,000 39,000 3.9000 2.436 - 2.523 2.436 2.436 16,012 2.4357 0.52%
2011-01-11 0 3.880 3.880 4.040 - - 0 0 - 2.423 2.423 2.523 - - 0 - 2.11%
2011-01-10 0 3.800 3.800 - 3.420 3.600 22,000 78,640 3.5745 2.373 2.373 - 2.136 2.248 35,226 2.2324 5.56%
2011-01-07 0 3.600 3.530 3.600 3.580 3.600 24,000 86,160 3.5900 2.248 2.205 2.248 2.236 2.248 38,429 2.2421 0.00%
2011-01-06 0 3.600 3.500 - 3.550 3.600 48,000 171,800 3.5792 2.248 2.186 - 2.217 2.248 76,858 2.2353 1.41%
2011-01-05 0 3.550 - - 3.530 3.600 58,000 206,300 3.5569 2.217 - - 2.205 2.248 92,870 2.2214 0.57%
2011-01-04 0 3.530 3.520 3.900 3.530 3.530 6,000 21,180 3.5300 2.205 2.198 2.436 2.205 2.205 9,607 2.2046 -6.37%
2011-01-03 0 3.770 3.660 3.960 3.770 3.980 22,000 86,060 3.9118 2.354 2.286 2.473 2.354 2.486 35,226 2.4430 -4.80%
2010-12-31 0 3.960 - 3.980 - - 0 0 - 2.473 - 2.486 - - 0 - 0.00%
2010-12-30 0 3.960 - 3.980 - - 0 0 - 2.473 - 2.486 - - 0 - 0.00%
2010-12-29 0 3.960 - 3.960 - - 0 0 - 2.473 - 2.473 - - 0 - -0.50%
2010-12-28 0 3.980 - 3.980 - - 0 0 - 2.486 - 2.486 - - 0 - -0.25%
2010-12-24 0 3.990 3.000 3.990 - - 0 0 - 2.492 1.874 2.492 - - 0 - 0.00%
2010-12-23 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-22 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-21 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-20 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-17 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-16 0 3.990 - 3.990 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2010-12-15 0 3.990 3.790 4.000 - - 0 0 - 2.492 2.367 2.498 - - 0 - 0.00%
2010-12-14 0 3.990 3.990 4.000 3.990 3.990 10,000 39,900 3.9900 2.492 2.492 2.498 2.492 2.492 16,012 2.4919 2.31%
2010-12-13 0 3.900 3.700 4.000 - - 0 0 - 2.436 2.311 2.498 - - 0 - 0.00%
2010-12-10 0 3.900 3.900 3.990 3.900 3.900 30,000 117,000 3.9000 2.436 2.436 2.492 2.436 2.436 48,036 2.4357 0.52%
2010-12-09 0 3.880 3.880 4.250 3.880 4.000 66,000 259,920 3.9382 2.423 2.423 2.654 2.423 2.498 105,679 2.4595 -1.77%
2010-12-08 0 3.950 3.830 4.050 3.860 4.050 166,000 653,060 3.9341 2.467 2.392 2.529 2.411 2.529 265,800 2.4570 1.28%
2010-12-07 0 3.900 3.500 3.900 3.850 3.930 30,000 117,540 3.9180 2.436 2.186 2.436 2.404 2.454 48,036 2.4469 5.41%
2010-12-06 0 3.700 3.500 3.700 3.500 3.750 20,000 72,100 3.6050 2.311 2.186 2.311 2.186 2.342 32,024 2.2514 0.00%
2010-12-03 0 3.700 3.700 - - - 0 0 - 2.311 2.311 - - - 0 - 12.12%
2010-12-02 0 3.300 3.300 3.600 3.280 3.300 36,000 118,400 3.2889 2.061 2.061 2.248 2.048 2.061 57,643 2.0540 -5.17%
2010-12-01 0 3.480 - 3.480 3.480 3.480 10,000 34,800 3.4800 2.173 - 2.173 2.173 2.173 16,012 2.1734 -3.33%
2010-11-30 0 3.600 3.460 3.640 - - 0 0 - 2.248 2.161 2.273 - - 0 - 0.00%
2010-11-29 0 3.600 - 3.650 - - 40,000 144,000 3.6000 2.248 - 2.280 - - 64,048 2.2483 0.00%
2010-11-26 0 3.600 3.550 3.650 3.380 3.650 236,000 847,200 3.5898 2.248 2.217 2.280 2.111 2.280 377,884 2.2420 8.11%
2010-11-25 0 3.330 3.300 3.540 3.250 3.350 26,000 86,300 3.3192 2.080 2.061 2.211 2.030 2.092 41,631 2.0730 4.06%
2010-11-24 0 3.200 3.110 3.200 3.180 3.300 52,000 166,440 3.2008 1.998 1.942 1.998 1.986 2.061 83,263 1.9990 1.27%
2010-11-23 0 3.160 3.160 3.200 3.160 3.200 156,000 498,480 3.1954 1.974 1.974 1.998 1.974 1.998 249,788 1.9956 -0.32%
2010-11-22 0 3.170 3.170 3.340 3.150 3.150 4,000 12,600 3.1500 1.980 1.980 2.086 1.967 1.967 6,405 1.9673 -1.55%
2010-11-19 0 3.220 3.110 3.220 3.220 3.300 40,000 130,720 3.2680 2.011 1.942 2.011 2.011 2.061 64,048 2.0410 0.00%
2010-11-18 0 3.220 3.110 3.220 3.220 3.220 10,000 32,200 3.2200 2.011 1.942 2.011 2.011 2.011 16,012 2.0110 3.21%
2010-11-17 0 3.120 3.120 3.230 3.100 3.250 56,000 175,140 3.1275 1.949 1.949 2.017 1.936 2.030 89,667 1.9532 -3.41%
2010-11-16 0 3.230 3.200 3.230 3.230 3.350 52,000 169,160 3.2531 2.017 1.998 2.017 2.017 2.092 83,263 2.0316 0.94%
2010-11-15 0 3.200 3.200 3.330 3.200 3.200 76,000 248,200 3.2658 1.998 1.998 2.080 1.998 1.998 121,691 2.0396 0.00%
2010-11-12 0 3.200 3.200 3.220 3.200 3.200 50,000 160,000 3.2000 1.998 1.998 2.011 1.998 1.998 80,060 1.9985 -2.74%
2010-11-11 0 3.290 3.290 3.380 3.260 3.260 40,000 130,400 3.2600 2.055 2.055 2.111 2.036 2.036 64,048 2.0360 0.92%
2010-11-10 0 3.260 3.260 3.360 3.240 3.240 58,000 187,920 3.2400 2.036 2.036 2.098 2.023 2.023 92,870 2.0235 -2.69%
2010-11-09 0 3.350 3.240 - 3.340 3.350 276,000 924,040 3.3480 2.092 2.023 - 2.086 2.092 441,932 2.0909 0.30%
2010-11-08 0 3.340 3.200 3.340 3.160 3.350 340,000 1,122,120 3.3004 2.086 1.998 2.086 1.974 2.092 544,409 2.0612 2.77%
2010-11-05 0 3.250 3.240 3.320 3.240 3.250 174,000 565,440 3.2497 2.030 2.023 2.073 2.023 2.030 278,609 2.0295 0.00%
2010-11-04 0 3.250 3.200 3.250 3.110 3.250 54,000 174,240 3.2267 2.030 1.998 2.030 1.942 2.030 86,465 2.0152 1.56%
2010-11-03 0 3.200 3.200 3.250 3.200 3.250 204,000 662,200 3.2461 1.998 1.998 2.030 1.998 2.030 326,645 2.0273 1.59%
2010-11-02 0 3.150 3.150 3.240 3.120 3.150 212,000 666,600 3.1443 1.967 1.967 2.023 1.949 1.967 339,455 1.9637 1.61%
2010-11-01 0 3.100 3.080 3.230 3.100 3.110 50,000 155,140 3.1028 1.936 1.924 2.017 1.936 1.942 80,060 1.9378 -4.32%
2010-10-29 0 3.240 3.110 3.240 - - 0 0 - 2.023 1.942 2.023 - - 0 - -0.31%
2010-10-28 0 3.250 3.110 3.250 3.250 3.250 10,000 32,500 3.2500 2.030 1.942 2.030 2.030 2.030 16,012 2.0297 1.56%
2010-10-27 0 3.200 3.200 3.240 3.200 3.250 36,000 116,800 3.2444 1.998 1.998 2.023 1.998 2.030 57,643 2.0263 1.59%
2010-10-26 0 3.150 3.100 3.250 3.100 3.150 16,000 50,100 3.1313 1.967 1.936 2.030 1.936 1.967 25,619 1.9556 1.61%
2010-10-25 0 3.100 3.100 3.140 3.100 3.100 30,000 93,000 3.1000 1.936 1.936 1.961 1.936 1.936 48,036 1.9360 0.00%
2010-10-22 0 3.100 3.040 3.150 3.020 3.200 188,000 579,740 3.0837 1.936 1.899 1.967 1.886 1.998 301,026 1.9259 -1.59%
2010-10-21 0 3.150 3.060 3.200 3.050 3.150 534,000 1,681,720 3.1493 1.967 1.911 1.998 1.905 1.967 855,042 1.9668 1.61%
2010-10-20 0 3.100 3.050 3.100 3.100 3.110 18,000 55,860 3.1033 1.936 1.905 1.936 1.936 1.942 28,822 1.9381 -1.90%
2010-10-19 0 3.160 3.160 3.250 3.000 3.150 224,000 704,480 3.1450 1.974 1.974 2.030 1.874 1.967 358,669 1.9641 1.28%
2010-10-18 0 3.120 3.120 3.250 3.100 3.150 108,000 338,760 3.1367 1.949 1.949 2.030 1.936 1.967 172,930 1.9589 -4.00%
2010-10-15 0 3.250 3.210 3.250 3.150 3.250 126,000 406,300 3.2246 2.030 2.005 2.030 1.967 2.030 201,752 2.0139 2.85%
2010-10-14 0 3.160 3.160 3.200 3.150 3.250 138,000 437,020 3.1668 1.974 1.974 1.998 1.967 2.030 220,966 1.9778 -0.63%
2010-10-13 0 3.180 3.180 3.200 3.180 3.300 80,000 261,780 3.2723 1.986 1.986 1.998 1.986 2.061 128,096 2.0436 1.27%
2010-10-12 0 3.140 3.140 3.280 3.140 3.160 22,000 69,440 3.1564 1.961 1.961 2.048 1.961 1.974 35,226 1.9712 -3.38%
2010-10-11 0 3.250 3.250 3.290 3.250 3.250 8,000 26,000 3.2500 2.030 2.030 2.055 2.030 2.030 12,810 2.0297 0.00%
2010-10-08 0 3.250 3.200 3.300 3.250 3.250 10,000 32,500 3.2500 2.030 1.998 2.061 2.030 2.030 16,012 2.0297 3.17%
2010-10-07 0 3.150 3.150 3.300 3.150 3.200 136,000 431,120 3.1700 1.967 1.967 2.061 1.967 1.998 217,764 1.9798 -0.32%
2010-10-06 0 3.160 3.160 3.300 3.130 3.150 22,000 69,060 3.1391 1.974 1.974 2.061 1.955 1.967 35,226 1.9605 -2.77%
2010-10-05 0 3.250 3.250 3.300 3.240 3.250 44,000 142,900 3.2477 2.030 2.030 2.061 2.023 2.030 70,453 2.0283 0.31%
2010-10-04 0 3.240 3.200 3.240 3.240 3.240 10,000 32,400 3.2400 2.023 1.998 2.023 2.023 2.023 16,012 2.0235 -1.52%
2010-09-30 0 3.290 3.160 3.300 3.150 3.290 48,000 154,000 3.2083 2.055 1.974 2.061 1.967 2.055 76,858 2.0037 4.44%
2010-09-29 0 3.150 3.150 3.160 3.150 3.260 204,000 643,920 3.1565 1.967 1.967 1.974 1.967 2.036 326,645 1.9713 1.61%
2010-09-28 0 3.100 3.050 3.130 3.050 3.100 120,000 369,300 3.0775 1.936 1.905 1.955 1.905 1.936 192,144 1.9220 0.00%
2010-09-27 0 3.100 3.050 3.150 3.100 3.160 20,000 62,360 3.1180 1.936 1.905 1.967 1.936 1.974 32,024 1.9473 -1.59%
2010-09-24 0 3.150 3.150 3.230 3.150 3.230 62,000 197,720 3.1890 1.967 1.967 2.017 1.967 2.017 99,275 1.9916 -0.94%
2010-09-22 0 3.180 3.180 3.230 3.180 3.230 38,000 121,360 3.1937 1.986 1.986 2.017 1.986 2.017 60,846 1.9946 -0.62%
2010-09-21 0 3.200 3.130 3.200 3.060 3.280 242,000 759,020 3.1364 1.998 1.955 1.998 1.911 2.048 387,491 1.9588 -6.43%
2010-09-20 0 3.420 3.300 - 3.400 3.420 8,000 27,280 3.4100 2.136 2.061 - 2.123 2.136 12,810 2.1296 -1.16%
2010-09-17 0 3.460 3.380 3.460 - - 0 0 - 2.161 2.111 2.161 - - 0 - -0.29%
2010-09-16 0 3.470 3.360 3.470 3.500 3.500 6,000 21,000 3.5000 2.167 2.098 2.167 2.186 2.186 9,607 2.1859 -0.86%
2010-09-15 0 3.500 3.350 3.500 - - 0 0 - 2.186 2.092 2.186 - - 0 - -1.96%
2010-09-14 0 3.570 3.300 3.570 3.450 3.580 38,000 132,760 3.4937 2.230 2.061 2.230 2.155 2.236 60,846 2.1819 5.00%
2010-09-13 0 3.400 3.280 3.400 3.400 3.400 20,000 68,000 3.4000 2.123 2.048 2.123 2.123 2.123 32,024 2.1234 0.00%
2010-09-10 0 3.400 3.210 3.460 3.400 3.400 72,000 244,800 3.4000 2.123 2.005 2.161 2.123 2.123 115,287 2.1234 -1.16%
2010-09-09 0 3.440 3.400 3.440 - - 0 0 - 2.148 2.123 2.148 - - 0 - 0.00%
2010-09-08 0 3.440 3.300 3.440 3.440 3.440 40,000 137,600 3.4400 2.148 2.061 2.148 2.148 2.148 64,048 2.1484 0.00%
2010-09-07 0 3.440 3.400 3.440 3.210 3.450 52,000 177,760 3.4185 2.148 2.123 2.148 2.005 2.155 83,263 2.1349 1.18%
2010-09-06 0 3.400 3.290 3.400 3.400 3.400 14,000 47,600 3.4000 2.123 2.055 2.123 2.123 2.123 22,417 2.1234 -2.02%
2010-09-03 0 3.470 3.300 3.470 3.470 3.480 30,000 104,300 3.4767 2.167 2.061 2.167 2.167 2.173 48,036 2.1713 -0.57%
2010-09-02 0 3.490 3.280 3.490 - - 0 0 - 2.180 2.048 2.180 - - 0 - -0.29%
2010-09-01 0 3.500 3.280 3.500 3.500 3.500 6,000 21,000 3.5000 2.186 2.048 2.186 2.186 2.186 9,607 2.1859 0.00%
2010-08-31 0 3.500 3.000 3.590 - - 0 0 - 2.186 1.874 2.242 - - 0 - 0.00%
2010-08-30 0 3.500 3.080 3.500 - - 0 0 - 2.186 1.924 2.186 - - 0 - -2.78%
2010-08-27 0 3.600 2.890 3.600 3.640 3.640 10,000 36,400 3.6400 2.248 1.805 2.248 2.273 2.273 16,012 2.2733 -1.37%
2010-08-26 0 3.650 3.100 3.650 3.650 3.650 2,000 7,300 3.6500 2.280 1.936 2.280 2.280 2.280 3,202 2.2795 0.00%
2010-08-25 0 3.650 2.830 3.650 - - 0 0 - 2.280 1.767 2.280 - - 0 - 0.00%
2010-08-24 0 3.650 2.880 3.650 - - 0 0 - 2.280 1.799 2.280 - - 0 - 0.00%
2010-08-23 0 3.650 2.880 3.660 3.650 3.650 10,000 36,500 3.6500 2.280 1.799 2.286 2.280 2.280 16,012 2.2795 -0.54%
2010-08-20 0 3.670 3.150 3.670 - - 0 0 - 2.292 1.967 2.292 - - 0 - -0.81%
2010-08-19 0 3.700 3.150 3.700 - - 0 0 - 2.311 1.967 2.311 - - 0 - 0.00%
2010-08-18 0 3.700 3.120 3.700 3.700 3.700 6,000 22,200 3.7000 2.311 1.949 2.311 2.311 2.311 9,607 2.3108 2.78%
2010-08-17 0 3.600 3.400 3.650 3.600 3.600 12,000 43,200 3.6000 2.248 2.123 2.280 2.248 2.248 19,214 2.2483 6.51%
2010-08-16 0 3.380 3.300 - - - 0 0 - 2.111 2.061 - - - 0 - 0.00%
2010-08-13 0 3.380 3.220 - - - 0 0 - 2.111 2.011 - - - 0 - 0.00%
2010-08-12 0 3.380 3.200 - - - 0 0 - 2.111 1.998 - - - 0 - 0.00%
2010-08-11 0 3.380 3.240 - - - 0 0 - 2.111 2.023 - - - 0 - 0.00%
2010-08-10 0 3.380 3.360 3.580 3.380 3.380 8,000 27,040 3.3800 2.111 2.098 2.236 2.111 2.111 12,810 2.1109 0.00%
2010-08-09 0 3.380 3.220 3.550 - - 0 0 - 2.111 2.011 2.217 - - 0 - 0.00%
2010-08-06 0 3.380 3.330 3.550 - - 0 0 - 2.111 2.080 2.217 - - 0 - 0.00%
2010-08-05 0 3.380 3.350 - 3.380 3.380 10,000 33,800 3.3800 2.111 2.092 - 2.111 2.111 16,012 2.1109 -1.17%
2010-08-04 0 3.420 3.420 3.500 - - 0 0 - 2.136 2.136 2.186 - - 0 - 0.00%
2010-08-03 0 3.420 3.420 3.560 3.420 3.420 6,000 20,520 3.4200 2.136 2.136 2.223 2.136 2.136 9,607 2.1359 0.59%
2010-08-02 0 3.400 3.400 3.580 3.400 3.490 68,000 234,680 3.4512 2.123 2.123 2.236 2.123 2.180 108,882 2.1554 0.00%
2010-07-30 0 3.400 3.400 3.480 3.400 3.420 8,000 27,240 3.4050 2.123 2.123 2.173 2.123 2.136 12,810 2.1265 0.00%
2010-07-29 0 3.400 3.350 3.490 3.400 3.450 10,000 34,400 3.4400 2.123 2.092 2.180 2.123 2.155 16,012 2.1484 0.00%
2010-07-28 0 3.400 3.400 3.500 3.400 3.500 8,000 27,800 3.4750 2.123 2.123 2.186 2.123 2.186 12,810 2.1702 -4.76%
2010-07-27 0 3.570 3.430 3.570 3.450 3.600 8,000 27,900 3.4875 2.230 2.142 2.230 2.155 2.248 12,810 2.1781 5.00%
2010-07-26 0 3.400 3.070 3.400 - - 0 0 - 2.123 1.917 2.123 - - 0 - -0.58%
2010-07-23 0 3.420 3.400 3.420 3.420 3.420 40,000 136,800 3.4200 2.136 2.123 2.136 2.136 2.136 64,048 2.1359 2.09%
2010-07-22 0 3.350 2.920 3.440 - - 0 0 - 2.092 1.824 2.148 - - 0 - 0.00%
2010-07-21 0 3.350 2.800 3.350 3.350 3.350 2,000 6,700 3.3500 2.092 1.749 2.092 2.092 2.092 3,202 2.0922 4.69%
2010-07-20 0 3.200 3.000 3.440 - - 0 0 - 1.998 1.874 2.148 - - 0 - 0.00%
2010-07-19 0 3.200 3.000 3.380 3.200 3.280 32,000 103,360 3.2300 1.998 1.874 2.111 1.998 2.048 51,238 2.0172 0.63%
2010-07-16 0 3.180 3.000 3.240 - - 0 0 - 1.986 1.874 2.023 - - 0 - 0.00%
2010-07-15 0 3.180 3.010 3.370 - - 0 0 - 1.986 1.880 2.105 - - 0 - 0.00%
2010-07-14 0 3.180 3.180 3.300 - - 2,000 6,000 3.0000 1.986 1.986 2.061 - - 3,202 1.8736 0.00%
2010-07-13 0 3.180 3.000 3.180 3.180 3.180 50,000 153,900 3.0780 1.986 1.874 1.986 1.986 1.986 80,060 1.9223 0.00%
2010-07-12 0 3.180 2.910 3.380 - - 0 0 - 1.986 1.817 2.111 - - 0 - 0.00%
2010-07-09 0 3.180 3.180 3.300 3.180 3.180 2,000 6,360 3.1800 1.986 1.986 2.061 1.986 1.986 3,202 1.9860 2.58%
2010-07-08 0 3.100 3.100 3.240 3.100 3.240 64,000 202,320 3.1613 1.936 1.936 2.023 1.936 2.023 102,477 1.9743 0.00%
2010-07-07 0 3.100 3.000 3.100 3.100 3.100 30,000 93,000 3.1000 1.936 1.874 1.936 1.936 1.936 48,036 1.9360 -1.59%
2010-07-06 0 3.150 3.000 3.150 3.150 3.150 28,000 88,200 3.1500 1.967 1.874 1.967 1.967 1.967 44,834 1.9673 -3.37%
2010-07-05 0 3.260 3.060 3.270 - - 0 0 - 2.036 1.911 2.042 - - 0 - 0.00%
2010-07-02 0 3.260 2.890 3.280 3.080 3.260 120,000 377,400 3.1450 2.036 1.805 2.048 1.924 2.036 192,144 1.9641 -2.69%
2010-06-30 0 3.350 3.150 3.400 - - 0 0 - 2.092 1.967 2.123 - - 0 - 0.00%
2010-06-29 0 3.350 3.160 3.580 - - 0 0 - 2.092 1.974 2.236 - - 0 - 0.00%
2010-06-28 0 3.350 3.200 3.350 3.160 3.350 54,000 177,240 3.2822 2.092 1.998 2.092 1.974 2.092 86,465 2.0498 -6.42%
2010-06-25 0 3.580 3.160 3.580 - - 0 0 - 2.236 1.974 2.236 - - 0 - 0.00%
2010-06-24 0 3.580 3.380 3.580 - - 0 0 - 2.236 2.111 2.236 - - 0 - 0.00%
2010-06-23 0 3.580 3.180 3.580 - - 0 0 - 2.236 1.986 2.236 - - 0 - -0.56%
2010-06-22 0 3.600 3.410 3.600 3.600 3.650 18,000 65,400 3.6333 2.248 2.130 2.248 2.248 2.280 28,822 2.2691 0.00%
2010-06-21 0 3.600 3.600 3.650 3.550 3.550 30,000 105,900 3.5300 2.248 2.248 2.280 2.217 2.217 48,036 2.2046 5.88%
2010-06-18 0 3.400 3.400 3.650 3.400 3.600 56,000 193,300 3.4518 2.123 2.123 2.280 2.123 2.248 89,667 2.1557 -5.56%
2010-06-17 0 3.600 3.500 3.600 - - 0 0 - 2.248 2.186 2.248 - - 0 - 0.00%
2010-06-15 0 3.600 3.330 3.600 - - 0 0 - 2.248 2.080 2.248 - - 0 - 0.00%
2010-06-14 0 3.600 3.300 3.600 3.650 3.690 12,000 44,200 3.6833 2.248 2.061 2.248 2.280 2.305 19,214 2.3004 0.56%
2010-06-11 0 3.580 3.580 3.600 3.500 3.580 12,000 42,320 3.5267 2.236 2.236 2.248 2.186 2.236 19,214 2.2025 1.42%
2010-06-10 0 3.530 3.530 3.680 3.380 3.380 8,000 27,040 3.3800 2.205 2.205 2.298 2.111 2.111 12,810 2.1109 -0.56%
2010-06-09 0 3.550 3.550 3.690 3.550 3.690 20,000 72,400 3.6200 2.217 2.217 2.305 2.217 2.305 32,024 2.2608 0.00%
2010-06-08 0 3.550 3.500 3.700 3.550 3.550 30,000 106,500 3.5500 2.217 2.186 2.311 2.217 2.217 48,036 2.2171 -0.72%
2010-06-07 0 3.730 3.540 3.790 3.680 3.730 50,000 184,500 3.6900 2.233 2.120 2.269 2.203 2.233 83,510 2.2093 1.36%
2010-06-04 0 3.680 3.550 3.740 3.680 3.680 88,000 323,840 3.6800 2.203 2.125 2.239 2.203 2.203 146,978 2.2033 5.14%
2010-06-03 0 3.500 3.500 3.700 3.500 3.500 14,000 49,000 3.5000 2.096 2.096 2.215 2.096 2.096 23,383 2.0956 -4.11%
2010-06-02 0 3.650 3.550 3.750 3.650 3.700 22,000 80,800 3.6727 2.185 2.125 2.245 2.185 2.215 36,744 2.1990 0.00%
2010-06-01 0 3.650 3.520 3.720 - - 4,000 14,080 3.5200 2.185 2.108 2.227 - - 6,681 2.1075 0.00%
2010-05-31 0 3.650 3.350 3.780 3.650 3.880 168,000 636,620 3.7894 2.185 2.006 2.263 2.185 2.323 280,594 2.2688 -3.44%
2010-05-28 0 3.780 3.490 3.800 3.620 3.800 138,000 506,020 3.6668 2.263 2.090 2.275 2.167 2.275 230,488 2.1954 4.42%
2010-05-27 0 3.620 3.620 3.700 3.500 3.550 112,000 397,000 3.5446 2.167 2.167 2.215 2.096 2.125 187,062 2.1223 3.43%
2010-05-26 0 3.500 3.300 3.500 3.500 3.500 40,000 140,000 3.5000 2.096 1.976 2.096 2.096 2.096 66,808 2.0956 -2.23%
2010-05-25 0 3.580 3.580 3.720 3.580 3.580 70,000 250,600 3.5800 2.143 2.143 2.227 2.143 2.143 116,914 2.1435 -4.28%
2010-05-24 0 3.740 3.570 3.740 3.740 3.750 46,000 172,060 3.7404 2.239 2.137 2.239 2.239 2.245 76,829 2.2395 5.35%
2010-05-20 0 3.550 3.550 3.750 3.550 3.940 164,000 601,820 3.6696 2.125 2.125 2.245 2.125 2.359 273,913 2.1971 -12.13%
2010-05-19 0 4.040 4.000 4.040 3.980 4.100 86,000 346,480 4.0288 2.419 2.395 2.419 2.383 2.455 143,637 2.4122 3.59%
2010-05-18 0 3.900 3.800 4.000 3.900 4.100 68,000 270,160 3.9729 2.335 2.275 2.395 2.335 2.455 113,574 2.3787 1.30%
2010-05-17 0 3.850 3.660 3.850 3.850 4.180 80,000 319,960 3.9995 2.305 2.191 2.305 2.305 2.503 133,616 2.3946 2.67%
2010-05-14 0 3.750 3.750 3.780 3.600 3.750 100,000 373,500 3.7350 2.245 2.245 2.263 2.155 2.245 167,020 2.2363 1.35%
2010-05-13 0 3.700 3.700 3.790 3.650 3.950 366,000 1,370,320 3.7440 2.215 2.215 2.269 2.185 2.365 611,293 2.2417 -10.63%
2010-05-12 0 4.140 3.980 4.140 4.100 4.200 184,000 764,060 4.1525 2.479 2.383 2.479 2.455 2.515 307,317 2.4862 4.81%
2010-05-11 0 3.950 3.870 3.950 3.870 4.000 18,000 70,920 3.9400 2.365 2.317 2.365 2.317 2.395 30,064 2.3590 -0.75%
2010-05-10 0 3.980 3.830 3.990 3.980 4.000 54,000 215,800 3.9963 2.383 2.293 2.389 2.383 2.395 90,191 2.3927 2.05%
2010-05-07 0 3.900 3.750 3.990 3.900 4.100 216,000 854,720 3.9570 2.335 2.245 2.389 2.335 2.455 360,763 2.3692 2.63%
2010-05-06 0 3.800 3.700 3.860 3.690 3.800 232,000 867,580 3.7396 2.275 2.215 2.311 2.209 2.275 387,486 2.2390 -2.31%
2010-05-05 0 3.890 3.710 3.960 - - 0 0 - 2.329 2.221 2.371 - - 0 - 0.00%
2010-05-04 0 3.890 3.880 3.990 3.890 4.090 78,000 306,800 3.9333 2.329 2.323 2.389 2.329 2.449 130,276 2.3550 -1.52%
2010-05-03 0 3.950 3.950 4.060 3.920 4.200 90,000 357,980 3.9776 2.365 2.365 2.431 2.347 2.515 150,318 2.3815 -1.25%
2010-04-30 0 4.000 3.950 4.150 3.900 4.100 34,000 134,800 3.9647 2.395 2.365 2.485 2.335 2.455 56,787 2.3738 -2.44%
2010-04-29 0 4.100 3.960 4.120 4.100 4.150 64,000 264,200 4.1281 2.455 2.371 2.467 2.455 2.485 106,893 2.4716 -0.49%
2010-04-28 0 4.120 4.100 4.200 - - 0 0 - 2.467 2.455 2.515 - - 0 - 0.00%
2010-04-27 0 4.120 4.120 4.200 4.120 4.200 102,000 422,240 4.1396 2.467 2.467 2.515 2.467 2.515 170,360 2.4785 0.49%
2010-04-26 0 4.100 4.100 4.200 4.080 4.200 30,000 123,720 4.1240 2.455 2.455 2.515 2.443 2.515 50,106 2.4692 -2.15%
2010-04-23 0 4.190 4.080 4.190 4.010 4.200 160,000 656,440 4.1028 2.509 2.443 2.509 2.401 2.515 267,232 2.4564 -1.41%
2010-04-22 0 4.250 4.150 4.250 4.130 4.250 116,000 488,200 4.2086 2.545 2.485 2.545 2.473 2.545 193,743 2.5198 1.92%
2010-04-21 0 4.170 4.170 4.260 4.150 4.200 128,000 535,320 4.1822 2.497 2.497 2.551 2.485 2.515 213,786 2.5040 0.48%
2010-04-20 0 4.150 4.150 4.250 4.140 4.150 10,000 41,440 4.1440 2.485 2.485 2.545 2.479 2.485 16,702 2.4811 -2.35%
2010-04-19 0 4.250 4.210 4.350 4.180 4.250 198,000 832,720 4.2057 2.545 2.521 2.604 2.503 2.545 330,700 2.5181 2.41%
2010-04-16 0 4.150 4.150 4.220 4.150 4.200 196,000 816,840 4.1676 2.485 2.485 2.527 2.485 2.515 327,359 2.4952 0.00%
2010-04-15 0 4.150 4.150 4.210 4.150 4.200 116,000 486,460 4.1936 2.485 2.485 2.521 2.485 2.515 193,743 2.5108 0.00%
2010-04-14 0 4.150 4.150 4.270 4.150 4.200 56,000 233,700 4.1732 2.485 2.485 2.557 2.485 2.515 93,531 2.4986 0.00%
2010-04-13 0 4.150 4.000 4.200 4.150 4.200 52,000 215,200 4.1385 2.485 2.395 2.515 2.485 2.515 86,850 2.4778 0.24%
2010-04-12 0 4.140 4.000 4.180 3.950 4.180 80,000 331,420 4.1428 2.479 2.395 2.503 2.365 2.503 133,616 2.4804 0.98%
2010-04-09 0 4.100 4.020 4.100 4.030 4.100 28,000 113,880 4.0671 2.455 2.407 2.455 2.413 2.455 46,766 2.4351 1.49%
2010-04-08 0 4.040 4.040 4.160 4.040 4.180 18,000 73,600 4.0889 2.419 2.419 2.491 2.419 2.503 30,064 2.4481 1.51%
2010-04-07 0 3.980 3.980 4.100 3.960 4.100 24,000 96,840 4.0350 2.383 2.383 2.455 2.371 2.455 40,085 2.4159 -3.40%
2010-04-01 0 4.120 4.070 4.120 4.100 4.120 4,000 16,440 4.1100 2.467 2.437 2.467 2.455 2.467 6,681 2.4608 0.49%
2010-03-31 0 4.100 4.070 4.100 - - 0 0 - 2.455 2.437 2.455 - - 0 - -0.49%
2010-03-30 0 4.120 4.060 4.120 4.030 4.120 108,000 442,040 4.0930 2.467 2.431 2.467 2.413 2.467 180,382 2.4506 -0.24%
2010-03-29 0 4.130 3.930 4.140 4.000 4.130 36,000 146,980 4.0828 2.473 2.353 2.479 2.395 2.473 60,127 2.4445 3.25%
2010-03-26 0 4.000 4.090 4.100 3.970 4.000 268,000 1,071,460 3.9980 2.395 2.449 2.455 2.377 2.395 447,614 2.3937 0.00%
2010-03-25 0 4.000 3.850 4.000 3.920 4.000 318,000 1,259,900 3.9619 2.395 2.305 2.395 2.347 2.395 531,124 2.3721 4.99%
2010-03-24 0 3.810 3.620 3.900 3.710 3.950 422,000 1,594,000 3.7773 2.281 2.167 2.335 2.221 2.365 704,824 2.2616 2.14%
2010-03-23 0 3.730 3.680 3.780 3.600 3.730 206,000 752,200 3.6515 2.233 2.203 2.263 2.155 2.233 344,061 2.1862 5.97%
2010-03-22 0 3.520 3.520 3.640 - - 0 0 - 2.108 2.108 2.179 - - 0 - 0.28%
2010-03-19 0 3.510 3.510 3.640 3.500 3.650 34,000 119,600 3.5176 2.102 2.102 2.179 2.096 2.185 56,787 2.1061 -3.84%
2010-03-18 0 3.650 3.500 3.650 3.540 3.650 60,000 216,780 3.6130 2.185 2.096 2.185 2.120 2.185 100,212 2.1632 4.29%
2010-03-17 0 3.500 3.500 3.600 3.450 3.510 78,000 272,500 3.4936 2.096 2.096 2.155 2.066 2.102 130,276 2.0917 -0.57%
2010-03-16 0 3.520 3.470 3.650 3.520 3.520 2,000 7,040 3.5200 2.108 2.078 2.185 2.108 2.108 3,340 2.1075 0.00%
2010-03-15 0 3.520 3.520 3.650 3.500 3.610 106,000 377,480 3.5611 2.108 2.108 2.185 2.096 2.161 177,041 2.1322 -2.49%
2010-03-12 0 3.610 3.440 3.610 3.610 3.610 2,000 7,220 3.6100 2.161 2.060 2.161 2.161 2.161 3,340 2.1614 0.00%
2010-03-11 0 3.610 3.450 3.650 3.610 3.610 12,000 43,320 3.6100 2.161 2.066 2.185 2.161 2.161 20,042 2.1614 0.28%
2010-03-10 0 3.600 3.740 3.750 3.450 3.450 18,000 62,100 3.4500 2.155 2.239 2.245 2.066 2.066 30,064 2.0656 1.41%
2010-03-09 0 3.550 3.550 3.680 3.540 3.550 224,000 793,040 3.5404 2.125 2.125 2.203 2.120 2.125 374,125 2.1197 0.28%
2010-03-08 0 3.540 3.360 3.540 3.530 3.540 74,000 261,860 3.5386 2.120 2.012 2.120 2.114 2.120 123,595 2.1187 0.00%
2010-03-05 0 3.540 3.500 3.550 3.520 3.550 46,000 162,460 3.5317 2.120 2.096 2.125 2.108 2.125 76,829 2.1146 0.57%
2010-03-04 0 3.520 2.880 3.520 3.520 3.550 96,000 339,420 3.5356 2.108 1.724 2.108 2.108 2.125 160,339 2.1169 0.00%
2010-03-03 0 3.520 3.280 3.520 3.500 3.520 60,000 210,280 3.5047 2.108 1.964 2.108 2.096 2.108 100,212 2.0984 1.15%
2010-03-02 0 3.480 3.280 3.490 - - 0 0 - 2.084 1.964 2.090 - - 0 - 0.00%
2010-03-01 0 3.480 3.280 3.520 3.450 3.550 170,000 595,880 3.5052 2.084 1.964 2.108 2.066 2.125 283,934 2.0987 3.57%
2010-02-26 0 3.360 3.200 3.420 3.360 3.380 74,000 249,040 3.3654 2.012 1.916 2.048 2.012 2.024 123,595 2.0150 -0.30%
2010-02-25 0 3.370 3.190 3.380 3.300 3.370 40,000 133,760 3.3440 2.018 1.910 2.024 1.976 2.018 66,808 2.0022 -1.46%
2010-02-24 0 3.420 3.130 3.420 - - 0 0 - 2.048 1.874 2.048 - - 0 - 0.00%
2010-02-23 0 3.420 3.280 3.420 3.420 3.420 6,000 20,520 3.4200 2.048 1.964 2.048 2.048 2.048 10,021 2.0477 0.00%
2010-02-22 0 3.420 3.280 3.420 3.380 3.480 92,000 312,200 3.3935 2.048 1.964 2.048 2.024 2.084 153,658 2.0318 -1.72%
2010-02-19 0 3.480 3.250 3.480 3.250 3.480 10,000 33,160 3.3160 2.084 1.946 2.084 1.946 2.084 16,702 1.9854 3.88%
2010-02-18 0 3.350 3.270 3.380 3.380 3.470 44,000 153,160 3.4809 2.006 1.958 2.024 2.024 2.078 73,489 2.0841 -3.74%
2010-02-17 0 3.480 3.380 3.480 3.270 3.480 66,000 224,640 3.4036 2.084 2.024 2.084 1.958 2.084 110,233 2.0379 7.08%
2010-02-12 0 3.250 3.250 3.280 3.150 3.280 208,000 658,600 3.1663 1.946 1.946 1.964 1.886 1.964 347,402 1.8958 6.56%
2010-02-11 1 - - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2010-02-10 0 3.050 3.050 3.080 2.950 3.130 40,000 121,140 3.0285 1.826 1.826 1.844 1.766 1.874 66,808 1.8133 0.00%
2010-02-09 0 3.050 3.050 3.100 3.000 3.050 68,000 205,740 3.0256 1.826 1.826 1.856 1.796 1.826 113,574 1.8115 -3.79%
2010-02-08 0 3.170 2.850 3.170 3.170 3.200 376,000 1,196,900 3.1832 1.898 1.706 1.898 1.898 1.916 627,995 1.9059 6.73%
2010-02-05 0 2.970 2.800 2.990 - - 0 0 - 1.778 1.676 1.790 - - 0 - 0.00%
2010-02-04 0 2.970 2.580 2.970 2.950 2.980 40,000 116,920 2.9230 1.778 1.545 1.778 1.766 1.784 66,808 1.7501 3.12%
2010-02-03 0 2.880 2.680 2.990 2.880 2.880 10,000 28,800 2.8800 1.724 1.605 1.790 1.724 1.724 16,702 1.7243 0.00%
2010-02-02 0 2.880 2.680 2.880 - - 0 0 - 1.724 1.605 1.724 - - 0 - 0.00%
2010-02-01 0 2.880 2.660 2.960 2.880 2.880 10,000 28,800 2.8800 1.724 1.593 1.772 1.724 1.724 16,702 1.7243 4.35%
2010-01-29 0 2.760 2.760 2.770 2.760 2.780 14,000 38,720 2.7657 1.652 1.652 1.658 1.652 1.664 23,383 1.6559 -4.17%
2010-01-28 0 2.880 2.690 2.900 2.880 2.880 2,000 5,760 2.8800 1.724 1.611 1.736 1.724 1.724 3,340 1.7243 0.00%
2010-01-27 0 2.880 2.710 2.970 2.880 2.880 2,000 5,760 2.8800 1.724 1.623 1.778 1.724 1.724 3,340 1.7243 5.11%
2010-01-26 0 2.740 2.670 2.850 2.740 2.780 22,000 60,540 2.7518 1.641 1.599 1.706 1.641 1.664 36,744 1.6476 -1.44%
2010-01-25 0 2.780 2.900 2.930 2.780 2.910 110,000 306,380 2.7853 1.664 1.736 1.754 1.664 1.742 183,722 1.6676 -4.14%
2010-01-22 0 2.900 2.900 3.030 2.900 2.900 36,000 104,400 2.9000 1.736 1.736 1.814 1.736 1.736 60,127 1.7363 -4.29%
2010-01-21 0 3.030 2.950 3.030 2.910 3.030 182,000 546,880 3.0048 1.814 1.766 1.814 1.742 1.814 303,976 1.7991 4.48%
2010-01-20 0 2.900 2.850 2.920 2.780 2.900 156,000 446,380 2.8614 1.736 1.706 1.748 1.664 1.736 260,551 1.7132 5.84%
2010-01-19 0 2.740 2.640 2.740 2.740 2.740 4,000 10,960 2.7400 1.641 1.581 1.641 1.641 1.641 6,681 1.6405 2.24%
2010-01-18 0 2.680 2.670 2.710 2.650 2.710 202,000 535,300 2.6500 1.605 1.599 1.623 1.587 1.623 337,380 1.5866 0.00%
2010-01-15 0 2.680 2.650 2.770 2.680 2.680 44,000 117,000 2.6591 1.605 1.587 1.658 1.605 1.605 73,489 1.5921 -3.60%
2010-01-14 0 2.780 2.680 2.790 2.600 2.780 54,000 149,400 2.7667 1.664 1.605 1.670 1.557 1.664 90,191 1.6565 7.75%
2010-01-13 0 2.580 2.550 2.800 2.580 2.600 18,000 46,480 2.5822 1.545 1.527 1.676 1.545 1.557 30,064 1.5461 -1.53%
2010-01-12 0 2.620 2.620 2.780 - - 0 0 - 1.569 1.569 1.664 - - 0 - 1.55%
2010-01-11 0 2.580 2.580 2.670 2.550 2.620 168,000 429,920 2.5590 1.545 1.545 1.599 1.527 1.569 280,594 1.5322 -1.53%
2010-01-08 0 2.620 2.510 2.620 2.620 2.800 120,000 320,160 2.6680 1.569 1.503 1.569 1.569 1.676 200,424 1.5974 -2.96%
2010-01-07 0 2.700 2.530 2.700 2.700 2.700 88,000 237,600 2.7000 1.617 1.515 1.617 1.617 1.617 146,978 1.6166 0.00%
2010-01-06 0 2.700 2.700 2.800 2.650 2.700 26,000 70,100 2.6962 1.617 1.617 1.676 1.587 1.617 43,425 1.6143 0.00%
2010-01-05 0 2.700 2.510 2.820 2.700 2.700 26,000 70,200 2.7000 1.617 1.503 1.688 1.617 1.617 43,425 1.6166 0.75%
2010-01-04 0 2.680 2.650 2.840 2.680 2.680 2,000 5,360 2.6800 1.605 1.587 1.700 1.605 1.605 3,340 1.6046 -2.55%
2009-12-31 0 2.750 2.570 2.850 2.750 2.750 2,000 5,500 2.7500 1.647 1.539 1.706 1.647 1.647 3,340 1.6465 7.00%
2009-12-30 0 2.570 2.550 2.850 - - 0 0 - 1.539 1.527 1.706 - - 0 - 0.00%
2009-12-29 0 2.570 2.570 2.840 - - 0 0 - 1.539 1.539 1.700 - - 0 - 0.00%
2009-12-28 0 2.570 2.400 2.850 - - 0 0 - 1.539 1.437 1.706 - - 0 - 0.00%
2009-12-24 0 2.570 2.400 2.850 - - 0 0 - 1.539 1.437 1.706 - - 0 - 0.00%
2009-12-23 0 2.570 2.410 2.850 - - 0 0 - 1.539 1.443 1.706 - - 0 - 0.00%
2009-12-22 0 2.570 2.380 2.800 - - 0 0 - 1.539 1.425 1.676 - - 0 - 0.00%
2009-12-21 0 2.570 2.500 2.570 2.430 2.570 14,000 35,560 2.5400 1.539 1.497 1.539 1.455 1.539 23,383 1.5208 -0.77%
2009-12-18 0 2.590 2.400 2.590 2.590 2.590 10,000 25,900 2.5900 1.551 1.437 1.551 1.551 1.551 16,702 1.5507 -0.38%
2009-12-17 0 2.600 2.400 2.600 - - 0 0 - 1.557 1.437 1.557 - - 0 - 0.00%
2009-12-16 0 2.600 2.400 2.600 2.560 2.600 24,000 62,000 2.5833 1.557 1.437 1.557 1.533 1.557 40,085 1.5467 0.39%
2009-12-15 0 2.590 2.450 2.640 2.590 2.590 10,000 25,900 2.5900 1.551 1.467 1.581 1.551 1.551 16,702 1.5507 -0.77%
2009-12-14 0 2.610 2.600 2.650 - - 0 0 - 1.563 1.557 1.587 - - 0 - 0.00%
2009-12-11 0 2.610 2.400 2.610 2.610 2.610 10,000 26,100 2.6100 1.563 1.437 1.563 1.563 1.563 16,702 1.5627 0.38%
2009-12-10 0 2.600 2.600 2.710 2.600 2.600 10,000 26,000 2.6000 1.557 1.557 1.623 1.557 1.557 16,702 1.5567 -1.14%
2009-12-09 0 2.630 2.610 2.630 2.650 2.650 10,000 26,500 2.6500 1.575 1.563 1.575 1.587 1.587 16,702 1.5866 -0.75%
2009-12-08 0 2.650 2.600 2.700 2.650 2.650 6,000 15,900 2.6500 1.587 1.557 1.617 1.587 1.587 10,021 1.5866 1.92%
2009-12-07 0 2.600 2.550 2.850 2.600 2.600 16,000 41,600 2.6000 1.557 1.527 1.706 1.557 1.557 26,723 1.5567 1.96%
2009-12-04 0 2.550 2.550 2.700 2.550 2.570 40,000 102,520 2.5630 1.527 1.527 1.617 1.527 1.539 66,808 1.5345 -5.56%
2009-12-03 0 2.700 2.700 2.850 2.700 2.700 4,000 10,800 2.7000 1.617 1.617 1.706 1.617 1.617 6,681 1.6166 0.00%
2009-12-02 0 2.700 2.650 2.700 2.700 2.700 26,000 70,200 2.7000 1.617 1.587 1.617 1.617 1.617 43,425 1.6166 3.85%
2009-12-01 0 2.600 2.600 2.740 2.600 2.650 78,000 204,440 2.6210 1.557 1.557 1.641 1.557 1.587 130,276 1.5693 -3.35%
2009-11-30 0 2.690 2.650 2.740 - - 0 0 - 1.611 1.587 1.641 - - 0 - 0.00%
2009-11-27 0 2.690 2.600 2.700 2.690 2.750 12,000 32,400 2.7000 1.611 1.557 1.617 1.611 1.647 20,042 1.6166 -2.18%
2009-11-26 0 2.750 2.510 2.760 2.750 2.750 10,000 27,500 2.7500 1.647 1.503 1.652 1.647 1.647 16,702 1.6465 0.73%
2009-11-25 0 2.730 2.650 2.730 - - 0 0 - 1.635 1.587 1.635 - - 0 - 0.00%
2009-11-24 0 2.730 2.650 2.730 - - 0 0 - 1.635 1.587 1.635 - - 0 - -0.73%
2009-11-23 0 2.750 2.660 2.810 2.740 2.750 42,000 115,180 2.7424 1.647 1.593 1.682 1.641 1.647 70,148 1.6419 1.85%
2009-11-20 0 2.700 2.650 2.750 2.650 2.700 72,000 191,700 2.6625 1.617 1.587 1.647 1.587 1.617 120,254 1.5941 1.89%
2009-11-19 0 2.650 2.600 2.800 2.600 2.650 18,000 47,200 2.6222 1.587 1.557 1.676 1.557 1.587 30,064 1.5700 1.92%
2009-11-18 0 2.600 2.560 2.650 2.590 2.600 38,000 98,760 2.5989 1.557 1.533 1.587 1.551 1.557 63,468 1.5561 -2.26%
2009-11-17 0 2.660 2.510 2.740 2.660 2.660 10,000 26,600 2.6600 1.593 1.503 1.641 1.593 1.593 16,702 1.5926 0.38%
2009-11-16 0 2.650 2.650 2.750 2.650 2.650 126,000 333,900 2.6500 1.587 1.587 1.647 1.587 1.587 210,445 1.5866 0.00%
2009-11-13 0 2.650 2.600 2.650 2.650 2.700 50,000 134,240 2.6848 1.587 1.557 1.587 1.587 1.617 83,510 1.6075 0.00%
2009-11-12 0 2.650 2.600 2.690 2.600 2.650 68,000 179,300 2.6368 1.587 1.557 1.611 1.557 1.587 113,574 1.5787 6.85%
2009-11-11 0 2.480 2.350 2.600 2.480 2.480 12,000 29,760 2.4800 1.485 1.407 1.557 1.485 1.485 20,042 1.4849 1.64%
2009-11-10 0 2.440 2.390 2.500 2.360 2.500 260,000 619,920 2.3843 1.461 1.431 1.497 1.413 1.497 434,252 1.4276 -2.79%
2009-11-09 0 2.510 2.350 2.880 2.350 2.510 92,000 222,900 2.4228 1.503 1.407 1.724 1.407 1.503 153,658 1.4506 0.00%
2009-11-06 0 2.510 2.360 2.510 2.510 2.510 102,000 256,020 2.5100 1.503 1.413 1.503 1.503 1.503 170,360 1.5028 -1.57%
2009-11-05 0 2.550 2.550 2.600 2.550 2.550 50,000 127,500 2.5500 1.527 1.527 1.557 1.527 1.527 83,510 1.5268 -1.92%
2009-11-04 0 2.600 2.280 2.600 2.590 2.600 26,000 67,500 2.5962 1.557 1.365 1.557 1.551 1.557 43,425 1.5544 0.00%
2009-11-03 0 2.600 2.130 2.600 2.600 2.600 14,000 36,400 2.6000 1.557 1.275 1.557 1.557 1.557 23,383 1.5567 0.00%
2009-11-02 0 2.600 2.180 2.640 - - 0 0 - 1.557 1.305 1.581 - - 0 - 0.00%
2009-10-30 0 2.600 2.600 2.650 2.600 2.600 106,000 280,600 2.6472 1.557 1.557 1.587 1.557 1.557 177,041 1.5849 1.96%
2009-10-29 0 2.550 2.280 2.640 - - 0 0 - 1.527 1.365 1.581 - - 0 - 0.00%
2009-10-28 0 2.550 2.150 2.550 - - 0 0 - 1.527 1.287 1.527 - - 0 - 0.00%
2009-10-27 0 2.550 2.550 2.650 2.550 2.550 18,000 45,900 2.5500 1.527 1.527 1.587 1.527 1.527 30,064 1.5268 0.00%
2009-10-23 0 2.550 2.550 - 2.450 2.550 148,000 376,600 2.5446 1.527 1.527 - 1.467 1.527 247,190 1.5235 2.00%
2009-10-22 0 2.500 2.210 2.500 2.100 2.500 110,000 248,120 2.2556 1.497 1.323 1.497 1.257 1.497 183,722 1.3505 1.63%
2009-10-21 0 2.460 2.390 2.560 2.460 2.460 10,000 24,600 2.4600 1.473 1.431 1.533 1.473 1.473 16,702 1.4729 1.65%
2009-10-20 0 2.420 2.420 2.490 2.420 2.500 96,000 236,000 2.4583 1.449 1.449 1.491 1.449 1.497 160,339 1.4719 -6.20%
2009-10-19 0 2.580 2.560 2.580 2.550 2.580 156,000 401,340 2.5727 1.545 1.533 1.545 1.527 1.545 260,551 1.5403 0.00%
2009-10-16 0 2.580 2.380 2.580 2.560 2.580 36,000 92,440 2.5678 1.545 1.425 1.545 1.533 1.545 60,127 1.5374 0.00%
2009-10-15 0 2.580 2.300 2.580 2.500 2.580 40,000 100,960 2.5240 1.545 1.377 1.545 1.497 1.545 66,808 1.5112 3.20%
2009-10-14 0 2.500 2.400 2.500 2.500 2.500 82,000 205,000 2.5000 1.497 1.437 1.497 1.497 1.497 136,956 1.4968 5.93%
2009-10-13 0 2.360 2.360 2.490 - - 0 0 - 1.413 1.413 1.491 - - 0 - 0.85%
2009-10-12 0 2.340 2.340 2.500 - - 0 0 - 1.401 1.401 1.497 - - 0 - 0.86%
2009-10-09 0 2.320 2.310 2.500 2.320 2.320 26,000 60,320 2.3200 1.389 1.383 1.497 1.389 1.389 43,425 1.3891 1.31%
2009-10-08 0 2.290 2.290 2.550 - - 0 0 - 1.371 1.371 1.527 - - 0 - 0.00%
2009-10-07 0 2.290 2.290 2.500 - - 0 0 - 1.371 1.371 1.497 - - 0 - 0.00%
2009-10-06 0 2.290 2.290 2.500 - - 0 0 - 1.371 1.371 1.497 - - 0 - 0.88%
2009-10-05 0 2.270 2.270 2.450 - - 0 0 - 1.359 1.359 1.467 - - 0 - 0.44%
2009-10-02 0 2.260 2.260 2.500 2.260 2.260 14,000 31,640 2.2600 1.353 1.353 1.497 1.353 1.353 23,383 1.3531 -5.04%
2009-09-30 0 2.380 2.360 2.480 - - 0 0 - 1.425 1.413 1.485 - - 0 - 0.00%
2009-09-29 0 2.380 2.380 2.480 - - 0 0 - 1.425 1.425 1.485 - - 0 - 0.85%
2009-09-28 0 2.360 2.360 2.550 2.360 2.410 32,000 76,520 2.3913 1.413 1.413 1.527 1.413 1.443 53,446 1.4317 -4.84%
2009-09-25 0 2.480 2.410 2.480 2.480 2.480 18,000 44,640 2.4800 1.485 1.443 1.485 1.485 1.485 30,064 1.4849 -0.40%
2009-09-24 0 2.490 2.360 2.490 2.540 2.540 2,000 5,080 2.5400 1.491 1.413 1.491 1.521 1.521 3,340 1.5208 -2.35%
2009-09-23 0 2.550 2.380 2.570 - - 22,000 56,540 2.5700 1.527 1.425 1.539 - - 36,744 1.5387 0.00%
2009-09-22 0 2.550 2.420 2.570 - - 0 0 - 1.527 1.449 1.539 - - 0 - 0.00%
2009-09-21 0 2.550 2.410 2.580 2.550 2.550 10,000 25,500 2.5500 1.527 1.443 1.545 1.527 1.527 16,702 1.5268 4.08%
2009-09-18 0 2.450 2.450 - 2.450 2.450 10,000 24,500 2.4500 1.467 1.467 - 1.467 1.467 16,702 1.4669 4.26%
2009-09-17 0 2.350 2.350 2.450 2.340 2.570 222,000 532,660 2.3994 1.407 1.407 1.467 1.401 1.539 370,784 1.4366 -1.67%
2009-09-16 0 2.390 2.390 - - - 0 0 - 1.431 1.431 - - - 0 - 1.70%
2009-09-15 0 2.350 2.350 2.600 2.350 2.350 18,000 42,300 2.3500 1.407 1.407 1.557 1.407 1.407 30,064 1.4070 -4.08%
2009-09-14 0 2.450 2.350 2.450 2.450 2.450 8,000 19,600 2.4500 1.467 1.407 1.467 1.467 1.467 13,362 1.4669 0.82%
2009-09-11 0 2.430 2.430 2.580 - - 0 0 - 1.455 1.455 1.545 - - 0 - 0.00%
2009-09-10 0 2.430 2.430 2.590 - - 0 0 - 1.455 1.455 1.551 - - 0 - 0.00%
2009-09-09 0 2.430 2.430 2.600 2.430 2.430 10,000 24,300 2.4300 1.455 1.455 1.557 1.455 1.455 16,702 1.4549 0.00%
2009-09-08 0 2.430 2.430 2.570 - - 0 0 - 1.455 1.455 1.539 - - 0 - 1.25%
2009-09-07 0 2.400 2.400 2.580 - - 0 0 - 1.437 1.437 1.545 - - 0 - 0.00%
2009-09-04 0 2.400 2.400 2.550 2.400 2.400 40,000 96,000 2.4000 1.437 1.437 1.527 1.437 1.437 66,808 1.4370 6.19%
2009-09-03 0 2.260 2.260 2.400 - - 0 0 - 1.353 1.353 1.437 - - 0 - 0.44%
2009-09-02 0 2.250 2.250 2.380 2.250 2.250 60,000 135,000 2.2500 1.347 1.347 1.425 1.347 1.347 100,212 1.3471 -2.17%
2009-09-01 0 2.300 2.220 2.300 2.300 2.400 52,000 122,800 2.3615 1.377 1.329 1.377 1.377 1.437 86,850 1.4139 -4.17%
2009-08-31 0 2.400 2.400 2.550 2.400 2.400 70,000 168,000 2.4000 1.437 1.437 1.527 1.437 1.437 116,914 1.4370 -2.04%
2009-08-28 0 2.450 2.450 2.580 - - 0 0 - 1.467 1.467 1.545 - - 0 - 0.41%
2009-08-27 0 2.440 2.440 2.600 2.440 2.600 12,000 29,920 2.4933 1.461 1.461 1.557 1.461 1.557 20,042 1.4928 -6.15%
2009-08-26 0 2.600 2.420 2.650 - - 0 0 - 1.557 1.449 1.587 - - 0 - 0.00%
2009-08-25 0 2.600 2.510 2.680 - - 0 0 - 1.557 1.503 1.605 - - 0 - 0.00%
2009-08-24 0 2.600 2.500 2.680 - - 0 0 - 1.557 1.497 1.605 - - 0 - 0.00%
2009-08-21 0 2.600 2.400 2.610 2.600 2.600 12,000 31,300 2.6083 1.557 1.437 1.563 1.557 1.557 20,042 1.5617 7.88%
2009-08-20 0 2.410 2.410 2.640 2.400 2.440 34,000 82,420 2.4241 1.443 1.443 1.581 1.437 1.461 56,787 1.4514 -1.63%
2009-08-19 0 2.450 2.440 2.650 - - 0 0 - 1.467 1.461 1.587 - - 0 - 0.00%
2009-08-18 0 2.450 2.450 2.520 2.440 2.440 40,000 98,600 2.4650 1.467 1.467 1.509 1.461 1.461 66,808 1.4759 -2.39%
2009-08-17 0 2.510 2.440 2.750 - - 0 0 - 1.503 1.461 1.647 - - 0 - 0.00%
2009-08-14 0 2.510 2.420 2.510 2.510 2.510 10,000 25,100 2.5100 1.503 1.449 1.503 1.503 1.503 16,702 1.5028 -1.95%
2009-08-13 0 2.560 2.510 2.560 2.500 2.560 108,000 273,960 2.5367 1.533 1.503 1.533 1.497 1.533 180,382 1.5188 0.00%
2009-08-12 0 2.560 2.510 2.740 2.560 2.560 44,000 112,640 2.5600 1.533 1.503 1.641 1.533 1.533 73,489 1.5328 -6.57%
2009-08-11 0 2.740 2.560 2.740 - - 0 0 - 1.641 1.533 1.641 - - 0 - 0.00%
2009-08-10 0 2.740 2.560 2.740 - - 0 0 - 1.641 1.533 1.641 - - 0 - 0.00%
2009-08-07 0 2.740 2.600 2.740 - - 0 0 - 1.641 1.557 1.641 - - 0 - -0.36%
2009-08-06 0 2.750 2.600 2.750 - - 0 0 - 1.647 1.557 1.647 - - 0 - 0.00%
2009-08-05 0 2.750 2.560 2.750 2.750 2.750 8,000 22,000 2.7500 1.647 1.533 1.647 1.647 1.647 13,362 1.6465 0.00%
2009-08-04 0 2.750 2.560 2.750 2.750 2.750 20,000 55,000 2.7500 1.647 1.533 1.647 1.647 1.647 33,404 1.6465 0.00%
2009-08-03 0 2.750 2.660 2.750 2.750 2.750 36,000 99,000 2.7500 1.647 1.593 1.647 1.647 1.647 60,127 1.6465 2.23%
2009-07-31 0 2.690 2.690 2.790 2.790 2.790 8,000 22,320 2.7900 1.611 1.611 1.670 1.670 1.670 13,362 1.6705 1.51%
2009-07-30 0 2.650 2.570 2.650 2.560 2.650 34,000 89,320 2.6271 1.587 1.539 1.587 1.533 1.587 56,787 1.5729 2.32%
2009-07-29 0 2.590 2.570 2.760 2.590 2.590 54,000 139,860 2.5900 1.551 1.539 1.652 1.551 1.551 90,191 1.5507 -7.17%
2009-07-28 0 2.790 2.590 2.790 - - 20,000 51,800 2.5900 1.670 1.551 1.670 - - 33,404 1.5507 0.00%
2009-07-27 0 2.790 2.500 2.790 2.790 2.790 30,000 83,700 2.7900 1.670 1.497 1.670 1.670 1.670 50,106 1.6705 4.89%
2009-07-24 0 2.660 2.660 2.800 2.650 2.800 46,000 122,860 2.6709 1.593 1.593 1.676 1.587 1.676 76,829 1.5991 -3.27%
2009-07-23 0 2.750 2.790 2.800 2.640 2.710 150,000 401,580 2.6772 1.647 1.670 1.676 1.581 1.623 250,530 1.6029 4.17%
2009-07-22 0 2.640 2.550 2.640 2.650 2.650 10,000 26,500 2.6500 1.581 1.527 1.581 1.587 1.587 16,702 1.5866 -0.38%
2009-07-21 0 2.650 2.500 2.650 2.650 2.650 20,000 53,000 2.6500 1.587 1.497 1.587 1.587 1.587 33,404 1.5866 0.00%
2009-07-20 0 2.650 2.500 2.700 2.500 2.650 54,000 139,500 2.5833 1.587 1.497 1.617 1.497 1.587 90,191 1.5467 6.00%
2009-07-17 0 2.500 2.330 2.650 - - 0 0 - 1.497 1.395 1.587 - - 0 - 0.00%
2009-07-16 0 2.500 2.500 2.650 2.500 2.500 10,000 25,000 2.5000 1.497 1.497 1.587 1.497 1.497 16,702 1.4968 0.00%
2009-07-15 0 2.500 2.400 2.640 - - 0 0 - 1.497 1.437 1.581 - - 0 - 0.00%
2009-07-14 0 2.500 2.400 2.640 - - 0 0 - 1.497 1.437 1.581 - - 0 - 0.00%
2009-07-13 0 2.500 2.500 2.640 2.500 2.500 30,000 75,000 2.5000 1.497 1.497 1.581 1.497 1.497 50,106 1.4968 0.00%
2009-07-10 0 2.500 2.330 2.650 - - 0 0 - 1.497 1.395 1.587 - - 0 - 0.00%
2009-07-09 0 2.500 2.310 2.640 - - 0 0 - 1.497 1.383 1.581 - - 0 - 0.00%
2009-07-08 0 2.500 2.400 2.650 2.500 2.500 18,000 45,000 2.5000 1.497 1.437 1.587 1.497 1.497 30,064 1.4968 -5.66%
2009-07-07 0 2.650 2.420 2.650 2.650 2.650 118,000 312,700 2.6500 1.587 1.449 1.587 1.587 1.587 197,084 1.5866 0.00%
2009-07-06 0 2.650 2.480 2.650 2.650 2.650 30,000 79,500 2.6500 1.587 1.485 1.587 1.587 1.587 50,106 1.5866 1.53%
2009-07-03 0 2.610 2.420 2.650 - - 0 0 - 1.563 1.449 1.587 - - 0 - 0.00%
2009-07-02 0 2.610 2.530 2.650 - - 0 0 - 1.563 1.515 1.587 - - 0 - 0.00%
2009-06-30 0 2.610 2.450 2.810 2.610 2.620 40,000 104,500 2.6125 1.563 1.467 1.682 1.563 1.569 66,808 1.5642 -7.12%
2009-06-29 0 2.810 2.750 2.810 2.750 2.810 22,000 60,620 2.7555 1.682 1.647 1.682 1.647 1.682 36,744 1.6498 1.81%
2009-06-26 0 2.760 2.760 2.770 2.510 2.700 78,000 206,580 2.6485 1.652 1.652 1.658 1.503 1.617 130,276 1.5857 4.94%
2009-06-25 0 2.630 2.570 2.650 2.550 2.630 282,000 730,880 2.5918 1.575 1.539 1.587 1.527 1.575 470,996 1.5518 7.79%
2009-06-24 0 2.440 2.440 2.540 2.380 2.550 628,000 1,555,560 2.4770 1.461 1.461 1.521 1.425 1.527 1,048,886 1.4831 5.17%
2009-06-23 0 2.320 2.320 2.400 2.320 2.420 218,000 511,560 2.3466 1.389 1.389 1.437 1.389 1.449 364,104 1.4050 -4.13%
2009-06-22 0 2.420 2.400 2.420 2.340 2.450 242,000 576,020 2.3802 1.449 1.437 1.449 1.401 1.467 404,188 1.4251 0.41%
2009-06-19 0 2.410 2.350 2.450 2.400 2.430 96,000 231,380 2.4102 1.443 1.407 1.467 1.437 1.455 160,339 1.4431 2.55%
2009-06-18 0 2.350 2.310 2.400 - - 0 0 - 1.407 1.383 1.437 - - 0 - 0.00%
2009-06-17 0 2.350 2.260 2.350 2.300 2.400 90,000 212,900 2.3656 1.407 1.353 1.407 1.377 1.437 150,318 1.4163 2.62%
2009-06-16 0 2.290 2.290 2.390 2.290 2.330 140,000 323,700 2.3121 1.371 1.371 1.431 1.371 1.395 233,828 1.3844 -4.58%
2009-06-15 0 2.400 2.330 2.400 - - 0 0 - 1.437 1.395 1.437 - - 0 - 0.00%
2009-06-12 0 2.400 2.330 2.400 2.400 2.400 14,000 33,600 2.4000 1.437 1.395 1.437 1.437 1.437 23,383 1.4370 0.84%
2009-06-11 0 2.380 2.320 2.400 - - 0 0 - 1.425 1.389 1.437 - - 0 - 0.00%
2009-06-10 0 2.380 2.310 2.400 2.310 2.380 40,000 94,360 2.3590 1.425 1.383 1.437 1.383 1.425 66,808 1.4124 2.59%
2009-06-09 0 2.320 2.310 2.400 2.320 2.320 28,000 64,960 2.3200 1.389 1.383 1.437 1.389 1.389 46,766 1.3891 -0.43%
2009-06-08 0 2.330 2.320 2.380 2.330 2.400 72,000 168,760 2.3439 1.395 1.389 1.425 1.395 1.437 120,254 1.4034 -2.92%
2009-06-05 0 2.400 2.320 2.400 2.310 2.400 240,000 556,280 2.3178 1.437 1.389 1.437 1.383 1.437 400,848 1.3878 3.90%
2009-06-04 0 2.310 2.310 2.380 2.300 2.320 190,000 439,380 2.3125 1.383 1.383 1.425 1.377 1.389 317,338 1.3846 0.00%
2009-06-03 0 2.310 2.310 2.400 - - 0 0 - 1.383 1.383 1.437 - - 0 - 0.43%
2009-06-02 0 2.300 2.300 2.350 2.300 2.330 142,000 328,220 2.3114 1.377 1.377 1.407 1.377 1.395 237,168 1.3839 -3.36%
2009-06-01 0 2.380 2.320 2.380 2.320 2.400 210,000 497,840 2.3707 1.425 1.389 1.425 1.389 1.437 350,742 1.4194 -0.42%
2009-05-29 0 2.390 2.310 2.390 - - 6,000 14,340 2.3900 1.431 1.383 1.431 - - 10,021 1.4310 -0.42%
2009-05-27 0 2.400 2.290 2.400 2.300 2.400 242,000 558,660 2.3085 1.437 1.371 1.437 1.377 1.437 404,188 1.3822 0.84%
2009-05-26 0 2.380 2.320 2.390 2.380 2.380 50,000 119,000 2.3800 1.425 1.389 1.431 1.425 1.425 83,510 1.4250 2.59%
2009-05-25 0 2.320 2.320 2.390 2.320 2.400 76,000 177,640 2.3374 1.389 1.389 1.431 1.389 1.437 126,935 1.3995 -3.73%
2009-05-22 0 2.410 2.350 2.410 2.430 2.430 10,000 24,300 2.4300 1.443 1.407 1.443 1.455 1.455 16,702 1.4549 -0.41%
2009-05-21 0 2.420 2.360 2.420 2.340 2.420 34,000 82,120 2.4153 1.449 1.413 1.449 1.401 1.449 56,787 1.4461 -0.82%
2009-05-20 0 2.440 2.350 2.440 2.450 2.450 6,000 14,700 2.4500 1.461 1.407 1.461 1.467 1.467 10,021 1.4669 3.83%
2009-05-19 0 2.350 2.350 2.420 2.350 2.350 50,000 117,500 2.3500 1.407 1.407 1.449 1.407 1.407 83,510 1.4070 0.86%
2009-05-18 0 2.330 2.260 2.330 2.340 2.340 14,000 32,760 2.3400 1.395 1.353 1.395 1.401 1.401 23,383 1.4010 -2.51%
2009-05-15 0 2.390 2.250 2.390 2.150 2.400 110,000 249,900 2.2718 1.431 1.347 1.431 1.287 1.437 183,722 1.3602 13.27%
2009-05-14 0 2.110 2.110 2.220 2.110 2.140 64,000 136,300 2.1297 1.263 1.263 1.329 1.263 1.281 106,893 1.2751 -1.86%
2009-05-13 0 2.150 2.110 2.150 2.110 2.150 70,000 148,520 2.1217 1.287 1.263 1.287 1.263 1.287 116,914 1.2703 1.42%
2009-05-12 0 2.120 2.110 2.250 2.100 2.120 46,000 96,920 2.1070 1.269 1.263 1.347 1.257 1.269 76,829 1.2615 -3.64%
2009-05-11 0 2.200 2.110 2.250 2.200 2.250 96,000 209,500 2.1823 1.317 1.263 1.347 1.317 1.347 160,339 1.3066 3.77%
2009-05-08 0 2.120 2.120 2.250 - - 70,000 147,000 2.1000 1.269 1.269 1.347 - - 116,914 1.2573 1.44%
2009-05-07 0 2.090 2.090 2.300 2.090 2.110 80,000 168,200 2.1025 1.251 1.251 1.377 1.251 1.263 133,616 1.2588 -1.42%
2009-05-06 0 2.120 2.120 2.320 2.100 2.100 2,000 4,200 2.1000 1.269 1.269 1.389 1.257 1.257 3,340 1.2573 1.92%
2009-05-05 0 2.080 2.070 2.320 2.080 2.100 70,000 146,400 2.0914 1.245 1.239 1.389 1.245 1.257 116,914 1.2522 -0.95%
2009-05-04 0 2.100 2.100 2.200 2.070 2.100 68,000 141,960 2.0876 1.257 1.257 1.317 1.239 1.257 113,574 1.2499 5.72%
2009-04-30 0 2.100 2.100 2.150 2.090 2.100 12,000 25,140 2.0950 1.189 1.189 1.218 1.184 1.189 21,188 1.1865 0.00%
2009-04-29 0 2.100 2.090 2.100 2.090 2.100 56,000 117,400 2.0964 1.189 1.184 1.189 1.184 1.189 98,880 1.1873 0.00%
2009-04-28 0 2.100 2.100 2.120 2.100 2.200 46,000 100,480 2.1843 1.189 1.189 1.201 1.189 1.246 81,223 1.2371 0.00%
2009-04-27 0 2.100 2.070 2.130 2.100 2.190 22,000 46,380 2.1082 1.189 1.172 1.206 1.189 1.240 38,846 1.1940 0.00%
2009-04-24 0 2.100 2.100 2.170 2.100 2.100 2,000 4,200 2.1000 1.189 1.189 1.229 1.189 1.189 3,531 1.1893 -4.11%
2009-04-23 0 2.190 2.100 2.190 2.190 2.200 40,000 87,700 2.1925 1.240 1.189 1.240 1.240 1.246 70,628 1.2417 4.29%
2009-04-22 0 2.100 2.020 2.150 2.100 2.100 80,000 168,000 2.1000 1.189 1.144 1.218 1.189 1.189 141,257 1.1893 0.48%
2009-04-21 0 2.090 2.010 2.100 - - 0 0 - 1.184 1.138 1.189 - - 0 - 0.00%
2009-04-20 0 2.090 2.010 2.200 2.050 2.100 102,000 213,500 2.0931 1.184 1.138 1.246 1.161 1.189 180,102 1.1854 1.95%
2009-04-17 0 2.050 2.000 2.100 2.050 2.060 56,000 115,260 2.0582 1.161 1.133 1.189 1.161 1.167 98,880 1.1657 -2.38%
2009-04-16 0 2.100 2.050 2.100 2.100 2.100 4,000 8,400 2.1000 1.189 1.161 1.189 1.189 1.189 7,063 1.1893 2.44%
2009-04-15 0 2.050 1.910 2.100 2.050 2.050 100,000 205,000 2.0500 1.161 1.082 1.189 1.161 1.161 176,571 1.1610 0.00%
2009-04-14 0 2.050 2.020 2.100 2.000 2.050 214,000 436,140 2.0380 1.161 1.144 1.189 1.133 1.161 377,861 1.1542 1.49%
2009-04-09 0 2.020 1.900 2.050 - - 0 0 - 1.144 1.076 1.161 - - 0 - 0.00%
2009-04-08 0 2.020 1.900 2.050 - - 0 0 - 1.144 1.076 1.161 - - 0 - 0.00%
2009-04-07 0 2.020 1.880 2.050 - - 0 0 - 1.144 1.065 1.161 - - 0 - 0.00%
2009-04-06 0 2.020 2.020 2.050 - - 0 0 - 1.144 1.144 1.161 - - 0 - 0.00%
2009-04-03 0 2.020 1.870 2.050 - - 0 0 - 1.144 1.059 1.161 - - 0 - 0.00%
2009-04-02 0 2.020 1.870 2.260 2.000 2.020 70,000 141,000 2.0143 1.144 1.059 1.280 1.133 1.144 123,600 1.1408 2.02%
2009-04-01 0 1.980 1.870 1.980 1.980 1.980 20,000 39,600 1.9800 1.121 1.059 1.121 1.121 1.121 35,314 1.1214 0.00%
2009-03-31 0 1.980 1.900 1.980 - - 0 0 - 1.121 1.076 1.121 - - 0 - -1.00%
2009-03-30 0 2.000 2.000 2.020 1.900 1.900 30,000 57,000 1.9000 1.133 1.133 1.144 1.076 1.076 52,971 1.0761 -0.99%
2009-03-27 0 2.020 1.900 2.020 2.020 2.020 54,000 103,580 1.9181 1.144 1.076 1.144 1.144 1.144 95,348 1.0863 0.00%
2009-03-26 0 2.020 1.900 2.020 2.020 2.020 10,000 20,200 2.0200 1.144 1.076 1.144 1.144 1.144 17,657 1.1440 0.00%
2009-03-25 0 2.020 1.900 2.020 - - 0 0 - 1.144 1.076 1.144 - - 0 - -2.88%
2009-03-24 0 2.080 1.900 2.180 2.080 2.080 20,000 41,600 2.0800 1.178 1.076 1.235 1.178 1.178 35,314 1.1780 8.90%
2009-03-23 0 1.910 1.910 2.080 1.910 1.910 24,000 47,640 1.9850 1.082 1.082 1.178 1.082 1.082 42,377 1.1242 0.00%
2009-03-20 0 1.910 1.800 2.000 - - 0 0 - 1.082 1.019 1.133 - - 0 - 0.00%
2009-03-19 0 1.910 1.510 1.980 1.910 1.980 84,000 160,700 1.9131 1.082 0.855 1.121 1.082 1.121 148,319 1.0835 2.14%
2009-03-18 0 1.870 1.510 1.980 - - 0 0 - 1.059 0.855 1.121 - - 0 - 0.00%
2009-03-17 0 1.870 1.550 1.980 - - 120,000 226,800 1.8900 1.059 0.878 1.121 - - 211,885 1.0704 0.00%
2009-03-16 0 1.870 1.510 - - - 0 0 - 1.059 0.855 - - - 0 - 0.00%
2009-03-13 0 1.870 1.520 1.870 - - 0 0 - 1.059 0.861 1.059 - - 0 - 0.00%
2009-03-12 0 1.870 1.520 1.880 - - 0 0 - 1.059 0.861 1.065 - - 0 - 0.00%
2009-03-11 0 1.870 1.630 1.890 1.870 1.870 6,000 11,220 1.8700 1.059 0.923 1.070 1.059 1.059 10,594 1.0591 0.00%
2009-03-10 0 1.870 1.510 1.870 - - 0 0 - 1.059 0.855 1.059 - - 0 - -0.53%
2009-03-09 0 1.880 1.590 1.920 1.800 1.880 48,000 86,720 1.8067 1.065 0.900 1.087 1.019 1.065 84,754 1.0232 2.73%
2009-03-06 0 1.830 1.530 1.830 - - 38,000 66,500 1.7500 1.036 0.867 1.036 - - 67,097 0.9911 -1.08%
2009-03-05 0 1.850 1.520 1.850 1.850 1.850 42,000 77,700 1.8500 1.048 0.861 1.048 1.048 1.048 74,160 1.0477 10.12%
2009-03-04 0 1.680 1.510 1.870 - - 0 0 - 0.951 0.855 1.059 - - 0 - 0.00%
2009-03-03 0 1.680 1.500 1.880 1.500 1.680 52,000 78,360 1.5069 0.951 0.850 1.065 0.850 0.951 91,817 0.8534 1.20%
2009-03-02 0 1.660 1.500 1.660 - - 60,000 90,600 1.5100 0.940 0.850 0.940 - - 105,942 0.8552 -11.23%
2009-02-27 0 1.870 1.500 1.880 - - 0 0 - 1.059 0.850 1.065 - - 0 - 0.00%
2009-02-26 0 1.870 1.520 1.890 - - 0 0 - 1.059 0.861 1.070 - - 0 - 0.00%
2009-02-25 0 1.870 1.550 1.870 1.680 1.880 60,000 112,400 1.8733 1.059 0.878 1.059 0.951 1.065 105,942 1.0610 11.31%
2009-02-24 0 1.680 1.540 1.680 - - 0 0 - 0.951 0.872 0.951 - - 0 - 0.00%
2009-02-23 0 1.680 1.560 2.500 1.560 1.680 108,000 170,500 1.5787 0.951 0.883 1.416 0.883 0.951 190,696 0.8941 3.70%
2009-02-20 0 1.620 1.590 1.810 - - 0 0 - 0.917 0.900 1.025 - - 0 - 0.00%
2009-02-19 0 1.620 1.590 1.620 - - 0 0 - 0.917 0.900 0.917 - - 0 - -3.57%
2009-02-18 0 1.680 1.600 1.810 - - 0 0 - 0.951 0.906 1.025 - - 0 - 0.00%
2009-02-17 0 1.680 1.680 1.810 1.590 1.620 100,000 160,920 1.6092 0.951 0.951 1.025 0.900 0.917 176,571 0.9114 3.70%
2009-02-16 0 1.620 1.620 1.820 - - 0 0 - 0.917 0.917 1.031 - - 0 - 0.00%
2009-02-13 0 1.620 1.620 1.820 - - 0 0 - 0.917 0.917 1.031 - - 0 - 0.00%
2009-02-12 0 1.620 1.620 - 1.620 1.650 100,000 163,920 1.6392 0.917 0.917 - 0.917 0.934 176,571 0.9284 -3.57%
2009-02-11 0 1.680 1.650 1.810 - - 0 0 - 0.951 0.934 1.025 - - 0 - 0.00%
2009-02-10 0 1.680 1.650 1.870 1.680 1.680 32,000 53,760 1.6800 0.951 0.934 1.059 0.951 0.951 56,503 0.9515 0.60%
2009-02-09 0 1.670 1.530 1.730 1.670 1.670 10,000 16,700 1.6700 0.946 0.867 0.980 0.946 0.946 17,657 0.9458 4.37%
2009-02-06 0 1.600 1.500 1.670 1.600 1.680 120,000 193,780 1.6148 0.906 0.850 0.946 0.906 0.951 211,885 0.9146 -1.23%
2009-02-05 0 1.620 1.620 1.790 1.620 1.620 4,000 6,480 1.6200 0.917 0.917 1.014 0.917 0.917 7,063 0.9175 0.62%
2009-02-04 0 1.610 1.610 1.740 1.590 1.590 100,000 159,000 1.5900 0.912 0.912 0.985 0.900 0.900 176,571 0.9005 -4.17%
2009-02-03 0 1.680 1.590 1.700 - - 0 0 - 0.951 0.900 0.963 - - 0 - 0.00%
2009-02-02 0 1.680 1.590 1.740 - - 0 0 - 0.951 0.900 0.985 - - 0 - 0.00%
2009-01-30 0 1.680 1.580 1.770 - - 0 0 - 0.951 0.895 1.002 - - 0 - 0.00%
2009-01-29 0 1.680 1.580 1.770 - - 0 0 - 0.951 0.895 1.002 - - 0 - 0.00%
2009-01-23 0 1.680 1.680 1.800 1.580 1.600 60,000 95,580 1.5930 0.951 0.951 1.019 0.895 0.906 105,942 0.9022 1.20%
2009-01-22 0 1.660 1.600 1.780 1.660 1.660 2,000 3,320 1.6600 0.940 0.906 1.008 0.940 0.940 3,531 0.9401 3.75%
2009-01-21 0 1.600 1.600 1.780 - - 0 0 - 0.906 0.906 1.008 - - 0 - 0.00%
2009-01-20 0 1.600 1.510 1.780 1.600 1.620 78,000 125,580 1.6100 0.906 0.855 1.008 0.906 0.917 137,725 0.9118 -3.61%
2009-01-19 0 1.660 1.620 1.660 1.660 1.680 34,000 56,600 1.6647 0.940 0.917 0.940 0.940 0.951 60,034 0.9428 0.00%
2009-01-16 0 1.660 1.660 1.780 1.620 1.620 4,000 6,940 1.7350 0.940 0.940 1.008 0.917 0.917 7,063 0.9826 0.00%
2009-01-15 0 1.660 1.600 1.770 1.660 1.660 50,000 83,000 1.6600 0.940 0.906 1.002 0.940 0.940 88,285 0.9401 -5.68%
2009-01-14 0 1.760 1.660 1.770 1.760 1.760 34,000 59,840 1.7600 0.997 0.940 1.002 0.997 0.997 60,034 0.9968 10.69%
2009-01-13 0 1.590 1.590 1.770 1.580 1.580 42,000 66,360 1.5800 0.900 0.900 1.002 0.895 0.895 74,160 0.8948 0.63%
2009-01-12 0 1.580 1.580 - - - 0 0 - 0.895 0.895 - - - 0 - 0.00%
2009-01-09 0 1.580 1.570 1.770 - - 0 0 - 0.895 0.889 1.002 - - 0 - 0.00%
2009-01-08 0 1.580 1.560 1.740 1.580 1.630 46,000 73,680 1.6017 0.895 0.883 0.985 0.895 0.923 81,223 0.9071 -3.07%
2009-01-07 0 1.630 1.560 1.630 1.630 1.630 10,000 16,300 1.6300 0.923 0.883 0.923 0.923 0.923 17,657 0.9231 1.24%
2009-01-06 0 1.610 1.520 1.650 - - 0 0 - 0.912 0.861 0.934 - - 0 - 0.00%
2009-01-05 0 1.610 1.500 1.660 1.610 1.650 10,000 16,260 1.6260 0.912 0.850 0.940 0.912 0.934 17,657 0.9209 -2.42%
2009-01-02 0 1.650 1.530 1.650 1.650 1.650 50,000 82,500 1.6500 0.934 0.867 0.934 0.934 0.934 88,285 0.9345 2.48%
2008-12-31 0 1.610 1.610 1.700 - - 0 0 - 0.912 0.912 0.963 - - 0 - 7.33%
2008-12-30 0 1.500 1.500 1.740 1.500 1.550 174,000 268,500 1.5431 0.850 0.850 0.985 0.850 0.878 307,233 0.8739 -3.23%
2008-12-29 0 1.550 1.550 1.770 1.500 1.500 8,000 12,000 1.5000 0.878 0.878 1.002 0.850 0.850 14,126 0.8495 -3.73%
2008-12-24 0 1.610 1.500 - 1.500 1.500 2,000 3,000 1.5000 0.912 0.850 - 0.850 0.850 3,531 0.8495 0.62%
2008-12-23 0 1.600 1.480 1.600 - - 0 0 - 0.906 0.838 0.906 - - 0 - 0.00%
2008-12-22 0 1.600 1.450 1.600 1.600 1.600 30,000 48,000 1.6000 0.906 0.821 0.906 0.906 0.906 52,971 0.9062 0.63%
2008-12-19 0 1.590 1.400 1.600 - - 0 0 - 0.900 0.793 0.906 - - 0 - 0.00%
2008-12-18 0 1.590 0.760 1.600 - - 0 0 - 0.900 0.430 0.906 - - 0 - 0.00%
2008-12-17 0 1.590 1.480 1.590 1.480 1.600 38,000 59,300 1.5605 0.900 0.838 0.900 0.838 0.906 67,097 0.8838 6.00%
2008-12-16 0 1.500 1.480 1.600 - - 0 0 - 0.850 0.838 0.906 - - 0 - 0.00%
2008-12-15 0 1.500 1.380 1.600 1.500 1.500 2,000 3,000 1.5000 0.850 0.782 0.906 0.850 0.850 3,531 0.8495 -6.25%
2008-12-12 0 1.600 1.550 1.810 1.600 1.680 36,000 59,380 1.6494 0.906 0.878 1.025 0.906 0.951 63,565 0.9342 -11.11%
2008-12-11 0 1.800 1.680 1.850 - - 0 0 - 1.019 0.951 1.048 - - 0 - 0.00%
2008-12-10 0 1.800 1.550 1.850 - - 0 0 - 1.019 0.878 1.048 - - 0 - 9.09%
2008-12-09 0 1.650 0.350 - - - 0 0 - 0.934 0.198 - - - 0 - 0.00%
2008-12-08 0 1.650 0.355 1.650 - - 0 0 - 0.934 0.201 0.934 - - 0 - 0.00%
2008-12-05 0 1.650 1.460 1.660 - - 0 0 - 0.934 0.827 0.940 - - 0 - 0.00%
2008-12-04 0 1.650 1.460 1.650 - - 0 0 - 0.934 0.827 0.934 - - 0 - 0.00%
2008-12-03 0 1.650 1.460 1.650 - - 0 0 - 0.934 0.827 0.934 - - 0 - 0.00%
2008-12-02 0 1.650 1.480 1.650 - - 0 0 - 0.934 0.838 0.934 - - 0 - 0.00%
2008-12-01 0 1.650 0.300 1.650 - - 0 0 - 0.934 0.170 0.934 - - 0 - -1.79%
2008-11-28 0 1.680 1.430 1.700 - - 0 0 - 0.951 0.810 0.963 - - 0 - 4.35%
2008-11-27 0 1.610 0.450 1.850 1.610 1.610 6,000 9,660 1.6100 0.912 0.255 1.048 0.912 0.912 10,594 0.9118 -8.00%
2008-11-26 0 1.750 0.420 1.860 - - 0 0 - 0.991 0.238 1.053 - - 0 - 0.00%
2008-11-25 0 1.750 1.550 1.890 - - 0 0 - 0.991 0.878 1.070 - - 0 - 0.00%
2008-11-24 0 1.750 0.305 1.830 1.750 1.750 4,000 7,000 1.7500 0.991 0.173 1.036 0.991 0.991 7,063 0.9911 6.06%
2008-11-21 0 1.650 0.800 1.820 1.650 1.650 10,000 16,500 1.6500 0.934 0.453 1.031 0.934 0.934 17,657 0.9345 -9.34%
2008-11-20 0 1.820 0.305 1.820 - - 0 0 - 1.031 0.173 1.031 - - 0 - 0.00%
2008-11-19 0 1.820 0.315 1.820 - - 0 0 - 1.031 0.178 1.031 - - 0 - 0.00%
2008-11-18 0 1.820 0.305 1.820 - - 0 0 - 1.031 0.173 1.031 - - 0 - 0.00%
2008-11-17 0 1.820 0.410 1.820 - - 0 0 - 1.031 0.232 1.031 - - 0 - 0.00%
2008-11-14 0 1.820 0.475 1.820 - - 0 0 - 1.031 0.269 1.031 - - 0 - 0.00%
2008-11-13 0 1.820 0.375 1.820 - - 0 0 - 1.031 0.212 1.031 - - 0 - 0.00%
2008-11-12 0 1.820 0.610 1.820 - - 0 0 - 1.031 0.345 1.031 - - 0 - 0.00%
2008-11-11 0 1.820 0.550 1.820 - - 0 0 - 1.031 0.311 1.031 - - 0 - 0.00%
2008-11-10 0 1.820 0.450 1.820 - - 0 0 - 1.031 0.255 1.031 - - 0 - 10.30%
2008-11-07 0 1.650 1.210 1.700 1.650 1.650 6,000 9,900 1.6500 0.934 0.685 0.963 0.934 0.934 10,594 0.9345 -8.33%
2008-11-06 0 1.800 0.305 1.800 - - 0 0 - 1.019 0.173 1.019 - - 0 - 0.00%
2008-11-05 0 1.800 0.660 1.800 - - 0 0 - 1.019 0.374 1.019 - - 0 - 0.00%
2008-11-04 0 1.800 0.970 1.850 - - 0 0 - 1.019 0.549 1.048 - - 0 - 0.00%
2008-11-03 0 1.800 1.000 1.800 - - 0 0 - 1.019 0.566 1.019 - - 0 - -1.10%
2008-10-31 0 1.820 0.520 1.820 - - 0 0 - 1.031 0.294 1.031 - - 0 - 0.00%
2008-10-30 0 1.820 0.365 1.860 - - 0 0 - 1.031 0.207 1.053 - - 0 - 0.00%
2008-10-29 0 1.820 0.470 1.860 1.820 1.820 6,000 10,920 1.8200 1.031 0.266 1.053 1.031 1.031 10,594 1.0307 0.00%
2008-10-28 0 1.820 0.600 1.820 - - 0 0 - 1.031 0.340 1.031 - - 0 - -2.15%
2008-10-27 0 1.860 0.760 1.860 - - 0 0 - 1.053 0.430 1.053 - - 0 - 0.00%
2008-10-24 0 1.860 0.730 1.860 - - 0 0 - 1.053 0.413 1.053 - - 0 - -1.06%
2008-10-23 0 1.880 1.000 1.960 - - 0 0 - 1.065 0.566 1.110 - - 0 - 0.00%
2008-10-22 0 1.880 0.710 1.900 - - 0 0 - 1.065 0.402 1.076 - - 0 - 0.00%
2008-10-21 0 1.880 0.610 1.900 - - 0 0 - 1.065 0.345 1.076 - - 0 - 0.00%
2008-10-20 0 1.880 0.610 1.900 - - 0 0 - 1.065 0.345 1.076 - - 0 - 0.00%
2008-10-17 0 1.880 1.070 1.880 - - 0 0 - 1.065 0.606 1.065 - - 0 - 0.00%
2008-10-16 0 1.880 1.700 1.880 - - 0 0 - 1.065 0.963 1.065 - - 0 - -1.05%
2008-10-15 0 1.900 0.970 1.900 - - 0 0 - 1.076 0.549 1.076 - - 0 - 0.00%
2008-10-14 0 1.900 1.130 1.900 - - 0 0 - 1.076 0.640 1.076 - - 0 - 0.00%
2008-10-13 0 1.900 1.040 1.900 - - 0 0 - 1.076 0.589 1.076 - - 0 - 0.00%
2008-10-10 0 1.900 0.800 1.960 - - 0 0 - 1.076 0.453 1.110 - - 0 - 0.00%
2008-10-09 0 1.900 1.060 1.960 - - 0 0 - 1.076 0.600 1.110 - - 0 - 0.00%
2008-10-08 0 1.900 0.750 1.960 - - 0 0 - 1.076 0.425 1.110 - - 0 - 0.00%
2008-10-06 0 1.900 0.900 1.960 - - 0 0 - 1.076 0.510 1.110 - - 0 - 6.74%
2008-10-03 0 1.780 0.900 - - - 0 0 - 1.008 0.510 - - - 0 - 0.00%
2008-10-02 0 1.780 0.910 1.960 - - 0 0 - 1.008 0.515 1.110 - - 0 - 0.00%
2008-09-30 0 1.780 0.850 1.950 - - 0 0 - 1.008 0.481 1.104 - - 0 - 0.00%
2008-09-29 0 1.780 1.010 - - - 0 0 - 1.008 0.572 - - - 0 - 0.00%
2008-09-26 0 1.780 1.020 2.000 - - 0 0 - 1.008 0.578 1.133 - - 0 - 0.00%
2008-09-25 0 1.780 0.960 1.960 - - 0 0 - 1.008 0.544 1.110 - - 0 - 0.00%
2008-09-24 0 1.780 0.900 1.940 - - 0 0 - 1.008 0.510 1.099 - - 0 - 0.00%
2008-09-23 0 1.780 1.580 1.940 - - 0 0 - 1.008 0.895 1.099 - - 0 - 0.00%
2008-09-22 0 1.780 0.930 2.020 - - 0 0 - 1.008 0.527 1.144 - - 0 - 0.00%
2008-09-19 0 1.780 1.350 2.020 - - 0 0 - 1.008 0.765 1.144 - - 0 - 0.00%
2008-09-18 0 1.780 0.850 1.780 - - 0 0 - 1.008 0.481 1.008 - - 0 - 0.00%
2008-09-17 0 1.780 0.800 1.780 - - 0 0 - 1.008 0.453 1.008 - - 0 - 0.00%
2008-09-16 0 1.780 0.800 1.780 - - 0 0 - 1.008 0.453 1.008 - - 0 - -3.78%
2008-09-12 0 1.850 0.810 1.850 - - 0 0 - 1.048 0.459 1.048 - - 0 - -0.54%
2008-09-11 0 1.860 1.460 1.860 - - 0 0 - 1.053 0.827 1.053 - - 0 - 0.00%
2008-09-10 0 1.860 0.810 1.900 - - 0 0 - 1.053 0.459 1.076 - - 0 - 0.00%
2008-09-09 0 1.860 1.030 - - - 0 0 - 1.053 0.583 - - - 0 - 0.00%
2008-09-08 0 1.860 0.860 1.860 - - 0 0 - 1.053 0.487 1.053 - - 0 - 0.00%
2008-09-05 0 1.860 - 1.900 - - 0 0 - 1.053 - 1.076 - - 0 - 0.00%
2008-09-04 0 1.860 1.660 1.860 1.660 1.660 32,000 53,520 1.6725 1.053 0.940 1.053 0.940 0.940 56,503 0.9472 0.00%
2008-09-03 0 1.860 1.660 1.900 - - 0 0 - 1.053 0.940 1.076 - - 0 - 0.00%
2008-09-02 0 1.860 1.660 1.950 - - 0 0 - 1.053 0.940 1.104 - - 0 - 0.00%
2008-09-01 0 1.860 1.660 1.960 1.860 1.860 34,000 63,240 1.8600 1.053 0.940 1.110 1.053 1.053 60,034 1.0534 0.54%
2008-08-29 0 1.850 1.860 1.940 - - 0 0 - 1.048 1.053 1.099 - - 0 - 0.00%
2008-08-28 0 1.850 1.810 1.880 - - 0 0 - 1.048 1.025 1.065 - - 0 - 0.00%
2008-08-27 0 1.850 1.710 1.950 - - 0 0 - 1.048 0.968 1.104 - - 0 - 0.00%
2008-08-26 0 1.850 1.700 1.850 1.740 1.850 68,000 119,440 1.7565 1.048 0.963 1.048 0.985 1.048 120,068 0.9948 2.21%
2008-08-25 0 1.810 1.810 1.960 1.810 1.860 10,000 18,300 1.8300 1.025 1.025 1.110 1.025 1.053 17,657 1.0364 -4.74%
2008-08-21 0 1.900 1.840 1.960 1.810 1.810 28,000 50,680 1.8100 1.076 1.042 1.110 1.025 1.025 49,440 1.0251 0.00%
2008-08-20 0 1.900 1.810 1.950 - - 0 0 - 1.076 1.025 1.104 - - 0 - 0.00%
2008-08-19 0 1.900 1.000 1.980 1.900 2.000 22,000 42,800 1.9455 1.076 0.566 1.121 1.076 1.133 38,846 1.1018 -5.94%
2008-08-18 0 2.020 1.820 2.010 1.900 1.920 70,000 133,040 1.9006 1.144 1.031 1.138 1.076 1.087 123,600 1.0764 0.00%
2008-08-15 0 2.020 1.500 2.050 - - 0 0 - 1.144 0.850 1.161 - - 0 - 0.00%
2008-08-14 0 2.020 1.940 2.140 1.920 2.020 40,000 77,300 1.9325 1.144 1.099 1.212 1.087 1.144 70,628 1.0945 0.50%
2008-08-13 0 2.010 1.410 2.210 - - 0 0 - 1.138 0.799 1.252 - - 0 - 0.00%
2008-08-12 0 2.010 1.300 2.090 - - 0 0 - 1.138 0.736 1.184 - - 0 - 0.00%
2008-08-11 0 2.010 1.700 2.100 - - 0 0 - 1.138 0.963 1.189 - - 0 - 0.00%
2008-08-08 0 2.010 1.700 2.180 - - 0 0 - 1.138 0.963 1.235 - - 0 - 0.00%
2008-08-07 0 2.010 1.700 2.190 - - 0 0 - 1.138 0.963 1.240 - - 0 - 0.00%
2008-08-05 0 2.010 1.840 2.200 - - 0 0 - 1.138 1.042 1.246 - - 0 - 0.00%
2008-08-04 0 2.010 1.880 2.010 - - 0 0 - 1.138 1.065 1.138 - - 0 - 0.00%
2008-08-01 0 2.010 1.700 2.140 - - 0 0 - 1.138 0.963 1.212 - - 0 - 0.00%
2008-07-31 0 2.010 1.900 2.180 - - 0 0 - 1.138 1.076 1.235 - - 0 - 0.00%
2008-07-30 0 2.010 1.700 2.190 - - 0 0 - 1.138 0.963 1.240 - - 0 - 0.00%
2008-07-29 0 2.010 1.830 2.170 - - 0 0 - 1.138 1.036 1.229 - - 0 - 0.00%
2008-07-28 0 2.010 2.010 2.100 1.900 1.900 10,000 19,000 1.9000 1.138 1.138 1.189 1.076 1.076 17,657 1.0761 0.50%
2008-07-25 0 2.000 1.830 2.000 - - 0 0 - 1.133 1.036 1.133 - - 0 - 0.00%
2008-07-24 0 2.000 - 2.000 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
2008-07-23 0 2.000 - 2.000 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
2008-07-22 0 2.000 - 2.000 - - 0 0 - 1.133 - 1.133 - - 0 - 0.00%
2008-07-21 0 2.000 1.830 2.000 - - 2,000 4,000 2.0000 1.133 1.036 1.133 - - 3,531 1.1327 0.00%
2008-07-18 0 2.000 1.830 2.000 - - 0 0 - 1.133 1.036 1.133 - - 0 - 0.00%
2008-07-17 0 2.000 1.830 2.000 - - 0 0 - 1.133 1.036 1.133 - - 0 - -0.50%
2008-07-16 0 2.010 1.000 2.050 - - 0 0 - 1.138 0.566 1.161 - - 0 - 0.00%
2008-07-15 0 2.010 1.700 2.090 - - 0 0 - 1.138 0.963 1.184 - - 0 - 0.00%
2008-07-14 0 2.010 1.850 2.050 - - 0 0 - 1.138 1.048 1.161 - - 0 - 0.00%
2008-07-11 0 2.010 1.910 2.090 - - 0 0 - 1.138 1.082 1.184 - - 0 - 0.00%
2008-07-10 0 2.010 - 2.090 - - 0 0 - 1.138 - 1.184 - - 0 - 0.00%
2008-07-09 0 2.010 2.010 2.110 1.900 1.910 14,000 26,700 1.9071 1.138 1.138 1.195 1.076 1.082 24,720 1.0801 0.50%
2008-07-08 0 2.000 1.900 2.010 - - 0 0 - 1.133 1.076 1.138 - - 0 - 0.00%
2008-07-07 0 2.000 1.900 2.060 - - 0 0 - 1.133 1.076 1.167 - - 0 - 0.00%
2008-07-04 0 2.000 1.900 2.040 - - 0 0 - 1.133 1.076 1.155 - - 0 - 0.00%
2008-07-03 0 2.000 1.910 2.140 2.000 2.010 6,000 12,040 2.0067 1.133 1.082 1.212 1.133 1.138 10,594 1.1365 -7.41%
2008-07-02 0 2.160 2.010 2.150 - - 0 0 - 1.223 1.138 1.218 - - 0 - -1.37%
2008-06-30 0 2.190 2.010 2.190 2.100 2.190 22,000 46,380 2.1082 1.240 1.138 1.240 1.189 1.240 38,846 1.1940 4.29%
2008-06-27 0 2.100 2.100 2.290 2.100 2.100 40,000 84,000 2.1000 1.189 1.189 1.297 1.189 1.189 70,628 1.1893 -7.49%
2008-06-26 0 2.270 - 2.270 - - 0 0 - 1.286 - 1.286 - - 0 - -2.58%
2008-06-25 0 2.330 2.100 2.390 - - 0 0 - 1.320 1.189 1.354 - - 0 - 0.00%
2008-06-24 0 2.330 2.100 2.330 2.190 2.330 4,000 9,040 2.2600 1.320 1.189 1.320 1.240 1.320 7,063 1.2799 0.43%
2008-06-23 0 2.320 - 2.380 - - 0 0 - 1.314 - 1.348 - - 0 - 0.00%
2008-06-20 0 2.320 2.100 2.380 - - 0 0 - 1.314 1.189 1.348 - - 0 - 0.00%
2008-06-19 0 2.320 - 2.320 - - 0 0 - 1.314 - 1.314 - - 0 - -2.11%
2008-06-18 0 2.370 - 2.370 - - 0 0 - 1.342 - 1.342 - - 0 - 0.00%
2008-06-17 0 2.370 - 2.370 - - 0 0 - 1.342 - 1.342 - - 0 - 0.00%
2008-06-16 0 2.370 - 2.370 - - 0 0 - 1.342 - 1.342 - - 0 - -1.25%
2008-06-13 0 2.400 2.300 2.400 2.000 2.400 108,000 220,660 2.0431 1.359 1.303 1.359 1.133 1.359 190,696 1.1571 10.09%
2008-06-12 0 2.180 2.080 2.180 - - 0 0 - 1.235 1.178 1.235 - - 0 - -0.91%
2008-06-11 0 2.200 2.200 2.240 2.050 2.060 14,000 28,780 2.0557 1.246 1.246 1.269 1.161 1.167 24,720 1.1642 -5.58%
2008-06-10 0 2.330 2.060 2.330 2.100 2.330 42,000 88,760 2.1133 1.320 1.167 1.320 1.189 1.320 74,160 1.1969 -0.85%
2008-06-06 0 2.350 2.180 2.350 2.180 2.370 16,000 37,540 2.3463 1.331 1.235 1.331 1.235 1.342 28,251 1.3288 -0.84%
2008-06-05 0 2.370 2.370 2.380 2.180 2.180 2,000 4,360 2.1800 1.342 1.342 1.348 1.235 1.235 3,531 1.2346 -0.42%
2008-06-04 0 2.380 2.200 2.380 - - 0 0 - 1.348 1.246 1.348 - - 0 - -0.42%
2008-06-03 0 2.390 2.200 2.400 - - 0 0 - 1.354 1.246 1.359 - - 0 - 0.00%
2008-06-02 0 2.390 2.040 2.400 - - 0 0 - 1.354 1.155 1.359 - - 0 - 0.00%
2008-05-30 0 2.390 2.200 2.400 - - 0 0 - 1.354 1.246 1.359 - - 0 - 0.00%
2008-05-29 0 2.390 2.110 2.390 2.030 2.390 28,000 61,960 2.2129 1.354 1.195 1.354 1.150 1.354 49,440 1.2532 2.14%
2008-05-28 0 2.340 1.530 2.400 - - 0 0 - 1.325 0.867 1.359 - - 0 - 0.00%
2008-05-27 0 2.340 - 2.400 - - 0 0 - 1.325 - 1.359 - - 0 - 0.00%
2008-05-26 0 2.340 - 2.400 - - 0 0 - 1.325 - 1.359 - - 0 - 0.00%
2008-05-23 0 2.340 2.200 2.340 - - 0 0 - 1.325 1.246 1.325 - - 0 - -0.43%
2008-05-22 0 2.350 1.540 2.350 - - 0 0 - 1.331 0.872 1.331 - - 0 - 0.00%
2008-05-21 0 2.350 1.520 2.350 - - 0 0 - 1.331 0.861 1.331 - - 0 - 0.00%
2008-05-20 0 2.350 1.600 2.350 - - 0 0 - 1.331 0.906 1.331 - - 0 - 0.00%
2008-05-19 0 2.350 2.000 2.360 - - 0 0 - 1.331 1.133 1.337 - - 0 - 0.00%
2008-05-16 0 2.350 - 2.370 - - 0 0 - 1.331 - 1.342 - - 0 - 0.00%
2008-05-15 0 2.350 2.210 2.360 2.350 2.350 10,000 23,500 2.3500 1.331 1.252 1.337 1.331 1.331 17,657 1.3309 0.00%
2008-05-14 0 2.350 2.100 2.350 - - 0 0 - 1.331 1.189 1.331 - - 0 - -2.08%
2008-05-13 0 2.400 2.220 2.400 2.380 2.400 22,000 52,560 2.3891 1.359 1.257 1.359 1.348 1.359 38,846 1.3530 0.84%
2008-05-09 0 2.380 2.150 2.400 2.200 2.380 70,000 154,360 2.2051 1.348 1.218 1.359 1.246 1.348 123,600 1.2489 8.18%
2008-05-08 0 2.200 2.160 2.380 - - 0 0 - 1.246 1.223 1.348 - - 0 - 0.00%
2008-05-07 0 2.200 2.170 2.200 2.200 2.250 202,000 450,940 2.2324 1.246 1.229 1.246 1.246 1.274 356,673 1.2643 0.00%
2008-05-06 0 2.200 2.100 2.200 2.200 2.400 290,000 644,300 2.2217 1.246 1.189 1.246 1.246 1.359 512,055 1.2583 -4.35%
2008-05-05 0 2.300 2.300 2.380 - - 0 0 - 1.303 1.303 1.348 - - 0 - 4.07%
2008-05-02 0 2.210 2.130 2.380 - - 0 0 - 1.252 1.206 1.348 - - 0 - 0.00%
2008-04-30 0 2.210 2.110 2.310 - - 0 0 - 1.252 1.195 1.308 - - 0 - 0.00%
2008-04-29 0 2.210 2.110 2.320 - - 0 0 - 1.252 1.195 1.314 - - 0 - 0.00%
2008-04-28 0 2.210 2.110 2.330 2.210 2.210 2,000 4,420 2.2100 1.252 1.195 1.320 1.252 1.252 3,531 1.2516 0.45%
2008-04-25 0 2.200 2.140 2.290 2.190 2.200 108,000 237,540 2.1994 1.246 1.212 1.297 1.240 1.246 190,696 1.2456 -7.56%
2008-04-24 0 2.380 2.100 2.400 2.180 2.180 4,000 9,120 2.2800 1.348 1.189 1.359 1.235 1.235 7,063 1.2913 13.95%
2008-04-23 0 2.200 2.370 2.380 2.200 2.400 210,000 476,200 2.2676 1.183 1.274 1.280 1.183 1.290 390,576 1.2192 -8.33%
2008-04-22 0 2.400 2.300 2.400 2.400 2.400 4,000 9,600 2.4000 1.290 1.237 1.290 1.290 1.290 7,440 1.2904 -4.00%
2008-04-21 0 2.500 2.600 - 2.400 2.400 136,000 326,020 2.3972 1.344 1.398 - 1.290 1.290 252,944 1.2889 4.60%
2008-04-18 0 2.390 2.390 2.400 2.300 2.300 2,000 4,600 2.3000 1.285 1.285 1.290 1.237 1.237 3,720 1.2366 0.42%
2008-04-17 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-16 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-15 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-14 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-11 0 2.380 2.300 2.400 2.400 2.400 8,000 19,200 2.4000 1.280 1.237 1.290 1.290 1.290 14,879 1.2904 0.00%
2008-04-10 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-09 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-08 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-07 0 2.380 2.300 2.400 - - 0 0 - 1.280 1.237 1.290 - - 0 - 0.00%
2008-04-03 0 2.380 2.200 2.400 - - 0 0 - 1.280 1.183 1.290 - - 0 - 0.00%
2008-04-02 0 2.380 2.350 2.400 - - 0 0 - 1.280 1.264 1.290 - - 0 - 0.00%
2008-04-01 0 2.380 2.250 2.400 - - 0 0 - 1.280 1.210 1.290 - - 0 - 0.00%
2008-03-31 0 2.380 2.200 2.400 - - 0 0 - 1.280 1.183 1.290 - - 0 - 0.00%
2008-03-28 0 2.380 2.250 2.400 2.300 2.380 128,000 300,140 2.3448 1.280 1.210 1.290 1.237 1.280 238,065 1.2607 3.48%
2008-03-27 0 2.300 2.100 2.380 - - 0 0 - 1.237 1.129 1.280 - - 0 - 0.00%
2008-03-26 0 2.300 2.100 2.320 - - 0 0 - 1.237 1.129 1.247 - - 0 - 0.00%
2008-03-25 0 2.300 2.100 2.300 - - 0 0 - 1.237 1.129 1.237 - - 0 - 0.00%
2008-03-20 0 2.300 2.110 2.350 - - 0 0 - 1.237 1.134 1.264 - - 0 - 0.00%
2008-03-19 0 2.300 2.100 2.380 - - 0 0 - 1.237 1.129 1.280 - - 0 - 0.00%
2008-03-18 0 2.300 2.100 2.300 2.200 2.300 58,000 130,320 2.2469 1.237 1.129 1.237 1.183 1.237 107,873 1.2081 -4.17%
2008-03-17 0 2.400 2.300 2.400 - - 10,000 23,000 2.3000 1.290 1.237 1.290 - - 18,599 1.2366 0.00%
2008-03-14 0 2.400 2.300 2.430 - - 0 0 - 1.290 1.237 1.307 - - 0 - 0.00%
2008-03-13 0 2.400 1.500 2.400 2.400 2.500 76,000 186,200 2.4500 1.290 0.807 1.290 1.290 1.344 141,351 1.3173 -3.61%
2008-03-12 0 2.490 2.490 2.500 2.400 2.400 24,000 57,600 2.4000 1.339 1.339 1.344 1.290 1.290 44,637 1.2904 -0.40%
2008-03-11 0 2.500 2.400 2.500 - - 0 0 - 1.344 1.290 1.344 - - 0 - 0.00%
2008-03-10 0 2.500 2.400 2.500 2.400 2.500 14,000 33,800 2.4143 1.344 1.290 1.344 1.290 1.344 26,038 1.2981 4.17%
2008-03-07 0 2.400 2.350 2.450 2.400 2.400 4,000 9,600 2.4000 1.290 1.264 1.317 1.290 1.290 7,440 1.2904 -2.04%
2008-03-06 0 2.450 1.500 2.480 2.450 2.500 34,000 83,840 2.4659 1.317 0.807 1.333 1.317 1.344 63,236 1.3258 -2.00%
2008-03-05 0 2.500 2.460 2.500 2.450 2.500 52,000 129,900 2.4981 1.344 1.323 1.344 1.317 1.344 96,714 1.3431 0.00%
2008-03-04 0 2.500 2.500 2.600 2.400 2.500 18,000 44,400 2.4667 1.344 1.344 1.398 1.290 1.344 33,478 1.3262 0.00%
2008-03-03 0 2.500 2.390 2.500 2.500 2.500 30,000 75,000 2.5000 1.344 1.285 1.344 1.344 1.344 55,797 1.3442 -3.85%
2008-02-29 0 2.600 2.600 2.710 2.380 2.380 28,000 67,600 2.4143 1.398 1.398 1.457 1.280 1.280 52,077 1.2981 4.00%
2008-02-28 0 2.500 2.430 2.500 - - 0 0 - 1.344 1.307 1.344 - - 0 - 0.00%
2008-02-27 0 2.500 2.320 2.680 - - 0 0 - 1.344 1.247 1.441 - - 0 - 0.00%
2008-02-26 0 2.500 2.300 2.500 - - 0 0 - 1.344 1.237 1.344 - - 0 - 0.00%
2008-02-25 0 2.500 2.300 2.600 - - 0 0 - 1.344 1.237 1.398 - - 0 - 0.00%
2008-02-22 0 2.500 2.310 - - - 0 0 - 1.344 1.242 - - - 0 - 0.00%
2008-02-21 0 2.500 2.420 2.600 - - 0 0 - 1.344 1.301 1.398 - - 0 - 0.00%
2008-02-20 0 2.500 2.500 2.600 2.500 2.510 76,000 190,320 2.5042 1.344 1.344 1.398 1.344 1.350 141,351 1.3464 -3.85%
2008-02-19 0 2.600 2.510 2.600 - - 0 0 - 1.398 1.350 1.398 - - 0 - 0.00%
2008-02-18 0 2.600 2.480 2.600 - - 0 0 - 1.398 1.333 1.398 - - 0 - 0.00%
2008-02-15 0 2.600 2.420 2.680 2.390 2.600 88,000 226,680 2.5759 1.398 1.301 1.441 1.285 1.398 163,670 1.3850 0.39%
2008-02-14 0 2.590 2.590 2.600 2.450 2.450 30,000 73,500 2.4500 1.393 1.393 1.398 1.317 1.317 55,797 1.3173 -0.38%
2008-02-13 0 2.600 1.910 2.600 - - 0 0 - 1.398 1.027 1.398 - - 0 - 0.00%
2008-02-12 0 2.600 2.600 2.610 2.500 2.500 50,000 125,000 2.5000 1.398 1.398 1.403 1.344 1.344 92,994 1.3442 -1.52%
2008-02-11 0 2.640 1.720 2.640 - - 0 0 - 1.419 0.925 1.419 - - 0 - -0.38%
2008-02-06 0 2.650 1.700 2.650 - - 0 0 - 1.425 0.914 1.425 - - 0 - 0.00%
2008-02-05 0 2.650 2.500 2.650 - - 6,000 15,000 2.5000 1.425 1.344 1.425 - - 11,159 1.3442 -0.38%
2008-02-04 0 2.660 1.630 2.660 2.690 2.690 4,000 10,760 2.6900 1.430 0.876 1.430 1.446 1.446 7,440 1.4463 1.53%
2008-02-01 0 2.620 1.680 2.670 - - 0 0 - 1.409 0.903 1.436 - - 0 - 0.00%
2008-01-31 0 2.620 1.630 2.670 - - 0 0 - 1.409 0.876 1.436 - - 0 - 0.00%
2008-01-30 0 2.620 1.610 2.680 - - 0 0 - 1.409 0.866 1.441 - - 0 - 0.00%
2008-01-29 0 2.620 1.610 2.670 - - 0 0 - 1.409 0.866 1.436 - - 0 - 0.00%
2008-01-28 0 2.620 2.150 2.670 - - 0 0 - 1.409 1.156 1.436 - - 0 - 0.00%
2008-01-25 0 2.620 2.150 2.660 - - 0 0 - 1.409 1.156 1.430 - - 0 - 0.00%
2008-01-24 0 2.620 2.150 2.620 - - 0 0 - 1.409 1.156 1.409 - - 0 - -0.76%
2008-01-23 0 2.640 2.150 2.640 - - 0 0 - 1.419 1.156 1.419 - - 0 - -1.12%
2008-01-22 0 2.670 2.220 2.670 2.700 2.700 4,000 10,800 2.7000 1.436 1.194 1.436 1.452 1.452 7,440 1.4517 -0.37%
2008-01-21 0 2.680 - 2.690 - - 0 0 - 1.441 - 1.446 - - 0 - 0.00%
2008-01-18 0 2.680 2.680 2.690 2.500 2.600 44,000 113,400 2.5773 1.441 1.441 1.446 1.344 1.398 81,835 1.3857 -0.37%
2008-01-17 0 2.690 2.690 2.700 2.630 2.630 16,000 42,080 2.6300 1.446 1.446 1.452 1.414 1.414 29,758 1.4141 1.51%
2008-01-16 0 2.650 - 2.700 2.650 2.650 40,000 106,800 2.6700 1.425 - 1.452 1.425 1.425 74,395 1.4356 -1.49%
2008-01-15 0 2.690 2.650 2.690 2.700 2.700 60,000 162,000 2.7000 1.446 1.425 1.446 1.452 1.452 111,593 1.4517 -0.37%
2008-01-14 0 2.700 2.560 2.700 2.680 2.700 42,000 112,960 2.6895 1.452 1.376 1.452 1.441 1.452 78,115 1.4461 -1.46%
2008-01-11 0 2.740 2.740 2.750 2.700 2.700 58,000 156,600 2.7000 1.473 1.473 1.479 1.452 1.452 107,873 1.4517 1.48%
2008-01-10 0 2.700 2.690 2.700 - - 6,000 16,140 2.6900 1.452 1.446 1.452 - - 11,159 1.4463 0.00%
2008-01-09 0 2.700 2.530 2.700 2.700 2.700 22,000 59,400 2.7000 1.452 1.360 1.452 1.452 1.452 40,917 1.4517 0.00%
2008-01-08 0 2.700 2.520 2.700 2.700 2.700 66,000 178,200 2.7000 1.452 1.355 1.452 1.452 1.452 122,752 1.4517 0.00%
2008-01-07 0 2.700 2.500 2.700 - - 0 0 - 1.452 1.344 1.452 - - 0 - 0.00%
2008-01-04 0 2.700 2.700 2.880 2.700 2.700 14,000 37,800 2.7000 1.452 1.452 1.548 1.452 1.452 26,038 1.4517 -2.53%
2008-01-03 0 2.770 2.770 2.780 2.700 2.700 58,000 157,280 2.7117 1.489 1.489 1.495 1.452 1.452 107,873 1.4580 0.73%
2008-01-02 0 2.750 2.720 2.750 2.800 2.800 8,000 22,400 2.8000 1.479 1.462 1.479 1.505 1.505 14,879 1.5055 -1.08%
2007-12-31 0 2.780 2.780 2.790 2.600 2.600 2,000 5,200 2.6000 1.495 1.495 1.500 1.398 1.398 3,720 1.3979 2.96%
2007-12-28 0 2.700 2.700 2.750 2.700 2.700 28,000 75,600 2.7000 1.452 1.452 1.479 1.452 1.452 52,077 1.4517 0.00%
2007-12-27 0 2.700 2.650 2.700 2.650 2.700 102,000 272,060 2.6673 1.452 1.425 1.452 1.425 1.452 189,708 1.4341 0.00%
2007-12-24 0 2.700 2.600 2.700 2.700 2.700 8,000 21,600 2.7000 1.452 1.398 1.452 1.452 1.452 14,879 1.4517 0.00%
2007-12-21 0 2.700 2.600 2.710 - - 6,000 16,260 2.7100 1.452 1.398 1.457 - - 11,159 1.4571 0.00%
2007-12-20 0 2.700 2.700 2.710 2.470 2.470 6,000 14,820 2.4700 1.452 1.452 1.457 1.328 1.328 11,159 1.3280 1.89%
2007-12-19 0 2.650 2.470 2.750 2.650 2.650 4,000 10,600 2.6500 1.425 1.328 1.479 1.425 1.425 7,440 1.4248 0.00%
2007-12-18 0 2.650 2.460 2.770 - - 0 0 - 1.425 1.323 1.489 - - 0 - 0.00%
2007-12-17 0 2.650 2.530 2.700 - - 0 0 - 1.425 1.360 1.452 - - 0 - 0.00%
2007-12-14 0 2.650 - 2.720 2.650 2.650 6,000 15,900 2.6500 1.425 - 1.462 1.425 1.425 11,159 1.4248 -2.57%
2007-12-13 0 2.720 2.650 2.770 - - 0 0 - 1.462 1.425 1.489 - - 0 - 0.00%
2007-12-12 0 2.720 2.650 2.810 2.720 2.810 46,000 126,140 2.7422 1.462 1.425 1.511 1.462 1.511 85,555 1.4744 -4.23%
2007-12-11 0 2.840 - 2.840 - - 0 0 - 1.527 - 1.527 - - 0 - -0.35%
2007-12-10 0 2.850 - 2.850 2.770 2.930 14,000 39,740 2.8386 1.532 - 1.532 1.489 1.575 26,038 1.5262 3.64%
2007-12-07 0 2.750 2.610 2.750 2.700 2.750 46,000 125,300 2.7239 1.479 1.403 1.479 1.452 1.479 85,555 1.4646 0.73%
2007-12-06 0 2.730 2.730 2.750 2.730 2.750 12,000 32,880 2.7400 1.468 1.468 1.479 1.468 1.479 22,319 1.4732 1.11%
2007-12-05 0 2.700 2.620 2.780 2.700 2.700 28,000 75,600 2.7000 1.452 1.409 1.495 1.452 1.452 52,077 1.4517 -1.82%
2007-12-04 0 2.750 2.570 2.750 - - 0 0 - 1.479 1.382 1.479 - - 0 - 0.00%
2007-12-03 0 2.750 2.630 2.750 2.650 2.750 20,000 53,200 2.6600 1.479 1.414 1.479 1.425 1.479 37,198 1.4302 1.85%
2007-11-30 0 2.700 2.620 2.720 2.620 2.730 238,000 642,580 2.6999 1.452 1.409 1.462 1.409 1.468 442,653 1.4517 0.00%
2007-11-29 0 2.700 2.700 2.730 2.700 2.710 42,000 113,500 2.7024 1.452 1.452 1.468 1.452 1.457 78,115 1.4530 -0.37%
2007-11-28 0 2.710 2.670 2.710 2.680 2.710 26,000 70,100 2.6962 1.457 1.436 1.457 1.441 1.457 48,357 1.4496 -1.09%
2007-11-27 0 2.740 2.740 2.750 2.680 2.750 310,000 813,740 2.6250 1.473 1.473 1.479 1.441 1.479 576,565 1.4114 1.48%
2007-11-26 0 2.700 2.780 2.800 - - 0 0 - 1.452 1.495 1.505 - - 0 - 0.00%
2007-11-23 0 2.700 2.650 2.700 2.730 2.750 10,000 27,160 2.7160 1.452 1.425 1.452 1.468 1.479 18,599 1.4603 0.00%
2007-11-22 0 2.700 2.620 2.730 2.700 2.700 40,000 108,000 2.7000 1.452 1.409 1.468 1.452 1.452 74,395 1.4517 -1.46%
2007-11-21 0 2.740 2.740 2.780 2.520 2.700 48,000 129,040 2.6883 1.473 1.473 1.495 1.355 1.452 89,275 1.4454 2.24%
2007-11-20 0 2.680 2.640 2.800 2.680 2.700 180,000 483,080 2.6838 1.441 1.419 1.505 1.441 1.452 334,779 1.4430 -0.74%
2007-11-19 0 2.700 2.700 2.790 2.700 2.720 32,000 86,760 2.7113 1.452 1.452 1.500 1.452 1.462 59,516 1.4578 -0.37%
2007-11-16 0 2.710 2.700 2.830 2.700 2.710 42,000 113,600 2.7048 1.457 1.452 1.522 1.452 1.457 78,115 1.4543 0.37%
2007-11-15 0 2.700 2.610 2.780 2.700 2.780 8,000 21,760 2.7200 1.452 1.403 1.495 1.452 1.495 14,879 1.4625 -2.88%
2007-11-14 0 2.780 2.580 2.780 2.750 2.780 140,000 388,300 2.7736 1.495 1.387 1.495 1.479 1.495 260,384 1.4913 -2.80%
2007-11-13 0 2.860 - 2.860 2.700 2.860 4,000 11,120 2.7800 1.538 - 1.538 1.452 1.538 7,440 1.4947 0.70%
2007-11-12 0 2.840 2.840 2.850 2.700 2.860 66,000 187,800 2.8455 1.527 1.527 1.532 1.452 1.538 122,752 1.5299 -1.39%
2007-11-09 0 2.880 2.800 2.890 2.840 2.880 82,000 233,720 2.8502 1.548 1.505 1.554 1.527 1.548 152,511 1.5325 1.77%
2007-11-08 0 2.830 2.720 2.830 - - 0 0 - 1.522 1.462 1.522 - - 0 - 0.00%
2007-11-07 0 2.830 2.630 2.840 - - 0 0 - 1.522 1.414 1.527 - - 0 - 0.00%
2007-11-06 0 2.830 2.830 2.840 2.780 2.780 110,000 305,800 2.7800 1.522 1.522 1.527 1.495 1.495 204,587 1.4947 3.28%
2007-11-05 0 2.740 2.600 2.840 - - 0 0 - 1.473 1.398 1.527 - - 0 - 0.00%
2007-11-02 0 2.740 2.600 2.740 2.740 2.740 34,000 88,960 2.6165 1.473 1.398 1.473 1.473 1.473 63,236 1.4068 0.00%
2007-11-01 0 2.740 2.580 2.740 2.740 2.740 80,000 219,200 2.7400 1.473 1.387 1.473 1.473 1.473 148,791 1.4732 0.00%
2007-10-31 0 2.740 2.740 2.800 2.700 2.700 30,000 81,000 2.7000 1.473 1.473 1.505 1.452 1.452 55,797 1.4517 1.48%
2007-10-30 0 2.700 2.790 2.800 2.500 2.680 46,000 118,800 2.5826 1.452 1.500 1.505 1.344 1.441 85,555 1.3886 -0.37%
2007-10-29 0 2.710 2.700 2.710 2.700 2.710 54,000 145,980 2.7033 1.457 1.452 1.457 1.452 1.457 100,434 1.4535 0.37%
2007-10-26 0 2.700 2.700 2.790 2.700 2.790 46,000 124,780 2.7126 1.452 1.452 1.500 1.452 1.500 85,555 1.4585 -3.23%
2007-10-25 0 2.790 2.700 2.840 - - 0 0 - 1.500 1.452 1.527 - - 0 - 0.00%
2007-10-24 0 2.790 2.730 2.790 2.750 2.820 54,000 150,700 2.7907 1.500 1.468 1.500 1.479 1.516 100,434 1.5005 -1.06%
2007-10-23 0 2.820 2.710 2.830 2.700 2.820 42,000 115,880 2.7590 1.516 1.457 1.522 1.452 1.516 78,115 1.4835 -0.70%
2007-10-22 0 2.840 2.730 2.850 2.700 2.840 56,000 154,280 2.7550 1.527 1.468 1.532 1.452 1.527 104,154 1.4813 -1.73%
2007-10-18 0 2.890 2.890 2.900 2.800 2.900 134,000 376,760 2.8116 1.554 1.554 1.559 1.505 1.559 249,225 1.5117 -0.34%
2007-10-17 0 2.900 2.880 2.900 2.790 2.900 186,000 536,500 2.8844 1.559 1.548 1.559 1.500 1.559 345,939 1.5509 1.40%
2007-10-16 0 2.860 2.850 2.940 2.850 2.860 58,000 165,660 2.8562 1.538 1.532 1.581 1.532 1.538 107,873 1.5357 2.51%
2007-10-15 0 2.790 2.790 2.800 2.700 2.810 18,000 48,820 2.7122 1.500 1.500 1.505 1.452 1.511 33,478 1.4583 -0.71%
2007-10-12 0 2.810 2.660 2.810 2.660 2.820 118,000 314,720 2.6671 1.511 1.430 1.511 1.430 1.516 219,467 1.4340 0.36%
2007-10-11 0 2.800 2.890 2.900 2.760 2.810 218,000 606,860 2.7838 1.505 1.554 1.559 1.484 1.511 405,455 1.4967 0.00%
2007-10-10 0 2.800 2.800 2.900 2.660 2.880 42,000 114,840 2.7343 1.505 1.505 1.559 1.430 1.548 78,115 1.4701 0.36%
2007-10-09 0 2.790 2.680 2.830 2.790 2.900 44,000 124,100 2.8205 1.500 1.441 1.522 1.500 1.559 81,835 1.5165 -3.79%
2007-10-08 0 2.900 2.710 2.900 2.660 2.900 60,000 167,240 2.7873 1.559 1.457 1.559 1.430 1.559 111,593 1.4987 3.94%
2007-10-05 0 2.790 2.790 2.850 2.780 2.800 254,000 706,960 2.7833 1.500 1.500 1.532 1.495 1.505 472,411 1.4965 -2.79%
2007-10-04 0 2.870 2.870 2.880 - - 0 0 - 1.543 1.543 1.548 - - 0 - 3.24%
2007-10-03 0 2.780 2.750 2.780 2.780 2.850 130,000 366,800 2.8215 1.495 1.479 1.495 1.495 1.532 241,785 1.5170 -0.36%
2007-10-02 0 2.790 2.790 2.800 2.720 2.750 6,000 16,640 2.7733 1.500 1.500 1.505 1.462 1.479 11,159 1.4911 -0.71%
2007-09-28 0 2.810 2.810 2.850 2.700 2.700 80,000 216,000 2.7000 1.511 1.511 1.532 1.452 1.452 148,791 1.4517 -1.40%
2007-09-27 0 2.850 2.800 2.850 2.800 3.000 198,000 579,460 2.9266 1.532 1.505 1.532 1.505 1.613 368,257 1.5735 -0.70%
2007-09-25 0 2.870 2.780 2.870 2.680 2.900 254,000 698,800 2.7512 1.543 1.495 1.543 1.441 1.559 472,411 1.4792 -4.33%
2007-09-24 0 3.000 3.000 3.030 3.050 3.050 32,000 96,100 3.0031 1.613 1.613 1.629 1.640 1.640 59,516 1.6147 1.69%
2007-09-21 0 2.950 2.950 2.980 2.750 2.850 6,000 16,700 2.7833 1.586 1.586 1.602 1.479 1.532 11,159 1.4965 0.00%
2007-09-20 0 2.950 2.950 2.980 2.850 3.030 254,000 752,600 2.9630 1.586 1.586 1.602 1.532 1.629 472,411 1.5931 0.00%
2007-09-19 0 2.950 2.950 2.980 2.790 2.790 6,000 16,740 2.7900 1.586 1.586 1.602 1.500 1.500 11,159 1.5001 -0.67%
2007-09-18 0 2.970 2.860 2.980 2.800 3.000 98,000 288,120 2.9400 1.597 1.538 1.602 1.505 1.613 182,269 1.5807 -5.11%
2007-09-17 0 3.130 3.130 3.280 2.850 3.080 84,000 249,100 2.9655 1.683 1.683 1.764 1.532 1.656 156,230 1.5944 10.99%
2007-09-14 0 2.820 2.800 2.850 2.690 2.850 68,000 192,520 2.8312 1.516 1.505 1.532 1.446 1.532 126,472 1.5222 0.71%
2007-09-13 0 2.800 2.800 2.830 2.650 2.840 40,000 110,900 2.7725 1.505 1.505 1.522 1.425 1.527 74,395 1.4907 0.00%
2007-09-12 0 2.800 2.700 2.800 2.620 2.800 914,000 2,391,460 2.6165 1.505 1.452 1.505 1.409 1.505 1,699,936 1.4068 7.69%
2007-09-11 0 2.600 2.600 2.630 2.510 2.600 72,000 184,400 2.5611 1.398 1.398 1.414 1.350 1.398 133,912 1.3770 -2.26%
2007-09-10 0 2.660 2.590 2.660 2.590 2.700 208,000 541,880 2.6052 1.430 1.393 1.430 1.393 1.452 386,856 1.4007 1.53%
2007-09-07 0 2.620 2.790 2.800 2.620 2.800 158,000 419,480 2.6549 1.409 1.500 1.505 1.409 1.505 293,862 1.4275 -5.76%
2007-09-06 0 2.780 2.780 2.790 2.600 2.700 154,000 401,740 2.6087 1.495 1.495 1.500 1.398 1.452 286,422 1.4026 2.96%
2007-09-05 0 2.700 2.700 2.800 2.680 2.700 14,000 37,760 2.6971 1.452 1.452 1.505 1.441 1.452 26,038 1.4502 -3.57%
2007-09-04 0 2.800 2.800 2.850 2.650 2.950 262,000 723,940 2.7631 1.505 1.505 1.532 1.425 1.586 487,290 1.4856 -4.11%
2007-09-03 0 2.920 2.920 2.930 2.760 2.850 220,000 616,360 2.8016 1.570 1.570 1.575 1.484 1.532 409,175 1.5063 -2.67%
2007-08-31 0 3.000 2.870 3.000 2.880 3.160 478,000 1,445,840 3.0248 1.613 1.543 1.613 1.548 1.699 889,025 1.6263 -5.66%
2007-08-30 0 3.180 3.180 3.280 2.940 3.490 400,000 1,250,100 3.1253 1.710 1.710 1.764 1.581 1.876 743,954 1.6803 -8.88%
2007-08-29 0 3.490 3.200 3.490 2.520 3.690 644,000 2,004,180 3.1121 1.876 1.721 1.876 1.355 1.984 1,197,766 1.6733 36.86%
2007-08-28 0 2.550 2.550 2.580 2.550 2.550 112,000 285,600 2.5500 1.371 1.371 1.387 1.371 1.371 208,307 1.3711 2.00%
2007-08-27 0 2.500 2.430 2.550 2.400 2.500 162,000 400,920 2.4748 1.344 1.307 1.371 1.290 1.344 301,301 1.3306 4.17%
2007-08-24 0 2.400 2.430 2.450 2.300 2.430 116,000 275,600 2.3759 1.290 1.307 1.317 1.237 1.307 215,747 1.2774 3.00%
2007-08-23 0 2.330 2.250 2.400 2.170 2.350 182,000 412,520 2.2666 1.253 1.210 1.290 1.167 1.264 338,499 1.2187 8.37%
2007-08-22 0 2.150 2.150 2.160 2.150 2.160 42,000 90,620 2.1576 1.156 1.156 1.161 1.156 1.161 78,115 1.1601 -0.46%
2007-08-21 0 2.160 2.110 2.290 2.150 2.300 48,000 107,520 2.2400 1.161 1.134 1.231 1.156 1.237 89,275 1.2044 2.86%
2007-08-20 0 2.100 2.010 2.250 2.100 2.100 190,000 423,200 2.2274 1.129 1.081 1.210 1.129 1.129 353,378 1.1976 0.48%
2007-08-17 0 2.090 2.090 2.270 2.080 2.090 48,000 100,240 2.0883 1.124 1.124 1.221 1.118 1.124 89,275 1.1228 -8.33%
2007-08-16 0 2.280 1.380 2.280 - - 0 0 - 1.226 0.742 1.226 - - 0 - 0.00%
2007-08-15 0 2.280 2.010 2.280 2.150 2.280 120,000 260,860 2.1738 1.226 1.081 1.226 1.156 1.226 223,186 1.1688 3.64%
2007-08-14 0 2.200 2.150 2.200 2.150 2.200 54,000 116,400 2.1556 1.183 1.156 1.183 1.156 1.183 100,434 1.1590 0.00%
2007-08-13 0 2.200 1.500 2.280 2.100 2.200 94,000 200,940 2.1377 1.183 0.807 1.226 1.129 1.183 174,829 1.1493 -0.90%
2007-08-10 0 2.220 2.100 2.340 2.100 2.320 90,000 196,580 2.1842 1.194 1.129 1.258 1.129 1.247 167,390 1.1744 -5.53%
2007-08-09 0 2.350 2.350 2.390 2.330 2.350 108,000 253,000 2.3426 1.264 1.264 1.285 1.253 1.264 200,868 1.2595 -0.84%
2007-08-08 0 2.370 2.370 2.450 2.320 2.370 40,000 93,300 2.3325 1.274 1.274 1.317 1.247 1.274 74,395 1.2541 2.16%
2007-08-07 0 2.320 2.320 2.330 2.320 2.420 134,000 316,180 2.3596 1.247 1.247 1.253 1.247 1.301 249,225 1.2687 0.00%
2007-08-06 0 2.320 2.320 2.490 2.320 2.350 32,000 74,540 2.3294 1.247 1.247 1.339 1.247 1.264 59,516 1.2524 -6.07%
2007-08-03 0 2.470 2.330 2.490 2.330 2.470 320,000 779,340 2.4354 1.328 1.253 1.339 1.253 1.328 595,163 1.3095 0.41%
2007-08-02 0 2.460 2.330 2.460 2.270 2.460 250,000 593,560 2.3742 1.323 1.253 1.323 1.221 1.323 464,971 1.2766 -0.40%
2007-08-01 0 2.470 2.320 2.470 2.320 2.470 152,000 357,500 2.3520 1.328 1.247 1.328 1.247 1.328 282,703 1.2646 2.92%
2007-07-31 0 2.400 2.350 2.500 2.350 2.500 278,000 684,560 2.4624 1.290 1.264 1.344 1.264 1.344 517,048 1.3240 0.84%
2007-07-30 0 2.380 2.380 2.420 2.370 2.390 198,000 472,380 2.3858 1.280 1.280 1.301 1.274 1.285 368,257 1.2827 3.03%
2007-07-27 0 2.310 2.310 2.350 2.100 2.350 686,000 1,577,520 2.2996 1.242 1.242 1.264 1.129 1.264 1,275,882 1.2364 0.43%
2007-07-26 0 2.300 2.300 2.330 2.200 2.300 312,000 704,340 2.2575 1.237 1.237 1.253 1.183 1.237 580,284 1.2138 4.55%
2007-07-25 0 2.200 2.200 2.240 2.200 2.200 18,000 39,600 2.2000 1.183 1.183 1.204 1.183 1.183 33,478 1.1829 0.00%
2007-07-24 0 2.200 2.200 2.250 2.190 2.250 78,000 171,920 2.2041 1.183 1.183 1.210 1.177 1.210 145,071 1.1851 -2.22%
2007-07-23 0 2.250 2.060 2.250 2.250 2.250 22,000 49,500 2.2500 1.210 1.108 1.210 1.210 1.210 40,917 1.2098 0.00%
2007-07-20 0 2.250 2.250 2.280 2.200 2.250 70,000 156,180 2.2311 1.210 1.210 1.226 1.183 1.210 130,192 1.1996 4.65%
2007-07-19 0 2.150 2.140 2.230 2.120 2.220 88,000 191,040 2.1709 1.156 1.151 1.199 1.140 1.194 163,670 1.1672 -3.15%
2007-07-18 0 2.220 - 2.220 2.220 2.300 90,000 202,300 2.2478 1.194 - 1.194 1.194 1.237 167,390 1.2086 -1.33%
2007-07-17 0 2.250 2.250 2.320 2.250 2.350 122,000 281,060 2.3038 1.210 1.210 1.247 1.210 1.264 226,906 1.2387 -1.75%
2007-07-16 0 2.290 2.250 2.290 2.220 2.290 36,000 80,980 2.2494 1.231 1.210 1.231 1.194 1.231 66,956 1.2095 3.15%
2007-07-13 0 2.220 2.220 2.280 2.200 2.300 118,000 267,240 2.2647 1.194 1.194 1.226 1.183 1.237 219,467 1.2177 -3.06%
2007-07-12 0 2.290 2.290 2.350 2.280 2.350 276,000 633,280 2.2945 1.231 1.231 1.264 1.226 1.264 513,328 1.2337 0.00%
2007-07-11 0 2.290 2.210 2.300 2.240 2.290 134,000 301,140 2.2473 1.231 1.188 1.237 1.204 1.231 249,225 1.2083 1.78%
2007-07-10 0 2.250 2.210 2.250 2.260 2.320 186,000 427,660 2.2992 1.210 1.188 1.210 1.215 1.247 345,939 1.2362 -2.60%
2007-07-09 0 2.310 2.270 2.310 2.250 2.340 34,000 78,500 2.3088 1.242 1.221 1.242 1.210 1.258 63,236 1.2414 2.67%
2007-07-06 0 2.250 2.300 2.330 2.240 2.330 166,000 377,500 2.2741 1.210 1.237 1.253 1.204 1.253 308,741 1.2227 -2.17%
2007-07-05 0 2.300 2.250 2.320 2.210 2.300 164,000 373,880 2.2798 1.237 1.210 1.247 1.188 1.237 305,021 1.2258 0.00%
2007-07-04 0 2.300 2.300 2.340 2.210 2.210 170,000 380,740 2.2396 1.237 1.237 1.258 1.188 1.188 316,181 1.2042 -2.13%
2007-07-03 0 2.350 2.250 2.360 2.200 2.400 522,000 1,186,940 2.2738 1.264 1.210 1.269 1.183 1.290 970,860 1.2226 -2.08%
2007-06-29 0 2.400 2.360 2.430 2.300 2.400 348,000 818,160 2.3510 1.290 1.269 1.307 1.237 1.290 647,240 1.2641 4.35%
2007-06-28 0 2.300 2.300 2.380 2.300 2.400 476,000 1,119,140 2.3511 1.237 1.237 1.280 1.237 1.290 885,306 1.2641 -4.17%
2007-06-27 0 2.400 2.380 2.490 2.300 2.420 686,000 1,628,100 2.3733 1.290 1.280 1.339 1.237 1.301 1,275,882 1.2761 3.00%
2007-06-26 0 2.330 2.300 2.310 2.300 2.400 302,000 716,420 2.3723 1.253 1.237 1.242 1.237 1.290 561,685 1.2755 0.00%
2007-06-25 0 2.330 2.330 2.350 2.280 2.350 658,000 1,512,360 2.2984 1.253 1.253 1.264 1.226 1.264 1,223,805 1.2358 -0.85%
2007-06-22 0 2.350 2.330 2.350 2.300 2.400 530,000 1,237,620 2.3351 1.264 1.253 1.264 1.237 1.290 985,739 1.2555 -0.84%
2007-06-21 0 2.370 2.360 2.400 2.350 2.400 192,000 459,300 2.3922 1.274 1.269 1.290 1.264 1.290 357,098 1.2862 -1.25%
2007-06-20 0 2.400 2.400 2.440 2.300 2.450 1,400,000 3,347,980 2.3914 1.290 1.290 1.312 1.237 1.317 2,603,840 1.2858 4.35%
2007-06-18 0 2.300 2.210 2.300 2.250 2.400 136,000 313,520 2.3053 1.237 1.188 1.237 1.210 1.290 252,944 1.2395 -3.77%
2007-06-15 0 2.390 2.380 2.390 2.330 2.400 392,000 937,020 2.3904 1.285 1.280 1.285 1.253 1.290 729,075 1.2852 -0.42%
2007-06-14 0 2.400 2.380 2.400 2.380 2.500 760,000 1,823,980 2.4000 1.290 1.280 1.290 1.280 1.344 1,413,513 1.2904 1.27%
2007-06-13 0 2.370 2.360 2.390 2.370 2.500 658,000 1,586,940 2.4118 1.274 1.269 1.285 1.274 1.344 1,223,805 1.2967 -4.82%
2007-06-12 0 2.490 2.420 2.540 2.390 2.490 1,352,000 3,260,020 2.4113 1.339 1.301 1.366 1.285 1.339 2,514,566 1.2965 4.18%
2007-06-11 0 2.390 2.380 2.390 2.360 2.540 1,394,000 3,405,660 2.4431 1.285 1.280 1.285 1.269 1.366 2,592,681 1.3136 -0.83%
2007-06-08 0 2.410 2.410 2.490 2.340 2.500 2,838,000 6,840,760 2.4104 1.296 1.296 1.339 1.258 1.344 5,278,356 1.2960 3.43%
2007-06-07 0 2.330 2.300 2.330 2.260 2.340 1,872,000 4,305,480 2.2999 1.253 1.237 1.253 1.215 1.258 3,481,706 1.2366 3.10%
2007-06-06 0 2.260 2.230 2.260 2.260 2.350 582,000 1,335,820 2.2952 1.215 1.199 1.215 1.215 1.264 1,082,454 1.2341 0.00%
2007-06-05 0 2.260 2.200 2.260 2.280 2.280 14,000 31,920 2.2800 1.215 1.183 1.215 1.226 1.226 26,038 1.2259 -0.88%
2007-06-04 0 2.280 2.170 2.280 2.290 2.300 82,000 187,960 2.2922 1.226 1.167 1.226 1.231 1.237 152,511 1.2324 -0.44%
2007-06-01 0 2.290 2.140 2.290 2.250 2.300 132,000 301,460 2.2838 1.231 1.151 1.231 1.210 1.237 245,505 1.2279 7.01%
2007-05-31 0 2.140 2.100 2.140 2.150 2.150 30,000 64,500 2.1500 1.151 1.129 1.151 1.156 1.156 55,797 1.1560 -0.93%
2007-05-30 0 2.160 2.100 2.240 2.100 2.250 172,000 369,660 2.1492 1.161 1.129 1.204 1.129 1.210 319,900 1.1555 0.00%
2007-05-29 0 2.160 2.160 2.200 2.150 2.160 42,000 90,520 2.1552 1.161 1.161 1.183 1.156 1.161 78,115 1.1588 0.47%
2007-05-28 0 2.150 2.080 2.150 2.150 2.180 264,000 570,180 2.1598 1.156 1.118 1.156 1.156 1.172 491,010 1.1612 0.00%
2007-05-25 0 2.150 2.040 2.170 2.060 2.150 18,000 37,620 2.0900 1.156 1.097 1.167 1.108 1.156 33,478 1.1237 1.90%
2007-05-23 0 2.110 2.010 2.200 2.110 2.120 56,000 118,380 2.1139 1.134 1.081 1.183 1.134 1.140 104,154 1.1366 -0.47%
2007-05-22 0 2.120 2.080 2.300 2.100 2.120 188,000 397,560 2.1147 1.140 1.118 1.237 1.129 1.140 349,659 1.1370 0.00%
2007-05-21 0 2.120 2.120 2.200 2.120 2.200 86,000 186,920 2.1735 1.140 1.140 1.183 1.140 1.183 159,950 1.1686 -3.64%
2007-05-18 0 2.200 2.150 2.220 - - 0 0 - 1.183 1.156 1.194 - - 0 - 0.00%
2007-05-17 0 2.200 2.180 2.200 2.200 2.300 34,000 75,100 2.2088 1.183 1.172 1.183 1.183 1.237 63,236 1.1876 -4.35%
2007-05-16 0 2.300 2.210 2.300 2.200 2.300 62,000 140,440 2.2652 1.237 1.188 1.237 1.183 1.237 115,313 1.2179 -2.13%
2007-05-15 0 2.350 2.290 2.350 2.350 2.350 10,000 23,500 2.3500 1.264 1.231 1.264 1.264 1.264 18,599 1.2635 3.07%
2007-05-14 0 2.280 2.280 2.350 2.280 2.280 14,000 31,920 2.2800 1.226 1.226 1.264 1.226 1.226 26,038 1.2259 -5.00%
2007-05-11 0 2.400 2.000 2.400 2.200 2.410 148,000 348,400 2.3541 1.290 1.075 1.290 1.183 1.296 275,263 1.2657 0.00%
2007-05-10 0 2.400 2.200 2.400 2.400 2.500 100,000 241,800 2.4180 1.290 1.183 1.290 1.290 1.344 185,989 1.3001 8.60%
2007-05-09 0 2.210 2.120 2.350 - - 0 0 - 1.188 1.140 1.264 - - 0 - 0.00%
2007-05-08 0 2.210 2.120 2.400 2.210 2.210 24,000 53,040 2.2100 1.188 1.140 1.290 1.188 1.188 44,637 1.1882 0.45%
2007-05-07 0 2.200 2.200 2.380 2.200 2.220 34,000 75,140 2.2100 1.183 1.183 1.280 1.183 1.194 63,236 1.1882 0.92%
2007-05-04 0 2.180 2.180 2.400 2.180 2.220 58,000 127,720 2.2021 1.172 1.172 1.290 1.172 1.194 107,873 1.1840 3.81%
2007-05-03 0 2.100 1.900 2.450 2.100 2.450 32,000 71,400 2.2313 1.129 1.022 1.317 1.129 1.317 59,516 1.1997 -8.70%
2007-05-02 0 2.300 2.300 2.450 2.300 2.300 10,000 23,000 2.3000 1.237 1.237 1.317 1.237 1.237 18,599 1.2366 -6.50%
2007-04-30 0 2.460 2.400 2.500 - - 0 0 - 1.323 1.290 1.344 - - 0 - 0.00%
2007-04-27 0 2.460 2.460 2.490 2.460 2.480 14,000 34,640 2.4743 1.323 1.323 1.339 1.323 1.333 26,038 1.3303 0.41%
2007-04-26 0 2.450 2.450 2.510 2.450 2.540 42,000 104,440 2.4867 1.317 1.317 1.350 1.317 1.366 78,115 1.3370 2.13%
2007-04-25 0 2.500 2.400 2.500 2.480 2.500 40,000 99,400 2.4850 1.290 1.238 1.290 1.280 1.290 77,528 1.2821 0.81%
2007-04-24 0 2.480 1.800 2.480 - - 114,000 284,720 2.4975 1.280 0.929 1.280 - - 220,953 1.2886 -0.80%
2007-04-23 0 2.500 2.350 2.500 2.500 2.520 236,000 590,760 2.5032 1.290 1.212 1.290 1.290 1.300 457,413 1.2915 -3.85%
2007-04-20 0 2.600 2.520 2.600 2.600 2.600 40,000 104,000 2.6000 1.341 1.300 1.341 1.341 1.341 77,528 1.3415 0.00%
2007-04-19 0 2.600 2.580 2.600 2.600 2.600 100,000 260,000 2.6000 1.341 1.331 1.341 1.341 1.341 193,819 1.3415 0.00%
2007-04-18 0 2.600 2.570 2.600 2.600 2.640 168,000 438,120 2.6079 1.341 1.326 1.341 1.341 1.362 325,616 1.3455 0.00%
2007-04-17 0 2.600 2.550 2.600 2.600 2.600 20,000 52,000 2.6000 1.341 1.316 1.341 1.341 1.341 38,764 1.3415 1.17%
2007-04-16 0 2.570 2.520 2.610 - - 0 0 - 1.326 1.300 1.347 - - 0 - 0.00%
2007-04-13 0 2.570 2.570 2.600 2.500 2.550 216,000 542,960 2.5137 1.326 1.326 1.341 1.290 1.316 418,649 1.2969 2.80%
2007-04-12 0 2.500 2.420 2.600 2.400 2.500 186,000 456,380 2.4537 1.290 1.249 1.341 1.238 1.290 360,503 1.2660 1.63%
2007-04-11 0 2.460 2.400 2.500 2.300 2.460 584,000 1,367,940 2.3424 1.269 1.238 1.290 1.187 1.269 1,131,902 1.2085 6.96%
2007-04-10 0 2.300 2.300 2.370 2.290 2.300 422,000 966,700 2.2908 1.187 1.187 1.223 1.182 1.187 817,916 1.1819 2.22%
2007-04-04 0 2.250 2.080 2.290 2.240 2.250 34,000 76,240 2.2424 1.161 1.073 1.182 1.156 1.161 65,898 1.1569 2.74%
2007-04-03 0 2.190 2.170 2.190 2.190 2.220 202,000 445,240 2.2042 1.130 1.120 1.130 1.130 1.145 391,514 1.1372 -0.45%
2007-04-02 0 2.200 2.010 2.200 2.000 2.240 30,000 62,400 2.0800 1.135 1.037 1.135 1.032 1.156 58,146 1.0732 0.46%
2007-03-30 0 2.190 2.020 2.290 - - 10,000 23,000 2.3000 1.130 1.042 1.182 - - 19,382 1.1867 0.00%
2007-03-29 0 2.190 2.050 2.190 2.170 2.200 70,000 153,520 2.1931 1.130 1.058 1.130 1.120 1.135 135,673 1.1315 0.46%
2007-03-28 0 2.180 2.020 2.180 2.020 2.200 108,000 226,600 2.0981 1.125 1.042 1.125 1.042 1.135 209,324 1.0825 7.92%
2007-03-27 0 2.020 2.020 2.200 2.010 2.050 76,000 153,400 2.0184 1.042 1.042 1.135 1.037 1.058 147,302 1.0414 0.50%
2007-03-26 0 2.010 2.010 2.120 1.890 2.010 254,000 505,600 1.9906 1.037 1.037 1.094 0.975 1.037 492,300 1.0270 5.79%
2007-03-23 0 1.900 1.900 - 1.890 1.900 162,000 306,680 1.8931 0.980 0.980 - 0.975 0.980 313,987 0.9767 0.53%
2007-03-22 0 1.890 1.890 1.900 1.860 1.890 240,000 453,360 1.8890 0.975 0.975 0.980 0.960 0.975 465,165 0.9746 1.61%
2007-03-21 0 1.860 1.600 1.860 - - 0 0 - 0.960 0.826 0.960 - - 0 - 0.00%
2007-03-20 0 1.860 1.600 1.860 1.860 1.860 32,000 59,520 1.8600 0.960 0.826 0.960 0.960 0.960 62,022 0.9597 0.00%
2007-03-19 0 1.860 1.600 1.860 - - 0 0 - 0.960 0.826 0.960 - - 0 - 0.00%
2007-03-16 0 1.860 1.700 1.860 1.800 1.860 40,000 73,440 1.8360 0.960 0.877 0.960 0.929 0.960 77,528 0.9473 2.76%
2007-03-15 0 1.810 1.200 1.860 - - 0 0 - 0.934 0.619 0.960 - - 0 - 0.00%
2007-03-14 0 1.810 1.810 1.860 1.810 1.810 24,000 43,440 1.8100 0.934 0.934 0.960 0.934 0.934 46,517 0.9339 0.56%
2007-03-13 0 1.800 1.800 1.860 1.800 1.810 10,000 18,020 1.8020 0.929 0.929 0.960 0.929 0.934 19,382 0.9297 0.00%
2007-03-12 0 1.800 1.600 1.850 1.800 1.800 10,000 18,000 1.8000 0.929 0.826 0.954 0.929 0.929 19,382 0.9287 -2.17%
2007-03-09 0 1.840 1.750 1.850 - - 0 0 - 0.949 0.903 0.954 - - 0 - 0.00%
2007-03-08 0 1.840 1.800 1.850 - - 0 0 - 0.949 0.929 0.954 - - 0 - 0.00%
2007-03-07 0 1.840 1.800 1.850 - - 0 0 - 0.949 0.929 0.954 - - 0 - 0.00%
2007-03-06 0 1.840 1.810 1.850 - - 0 0 - 0.949 0.934 0.954 - - 0 - 0.00%
2007-03-05 0 1.840 1.750 1.840 1.850 1.850 10,000 18,500 1.8500 0.949 0.903 0.949 0.954 0.954 19,382 0.9545 2.22%
2007-03-02 0 1.800 1.780 1.860 1.800 1.800 50,000 90,000 1.8000 0.929 0.918 0.960 0.929 0.929 96,909 0.9287 -0.55%
2007-03-01 0 1.810 1.780 1.850 - - 0 0 - 0.934 0.918 0.954 - - 0 - 0.00%
2007-02-28 0 1.810 1.810 1.850 1.780 1.810 78,000 140,460 1.8008 0.934 0.934 0.954 0.918 0.934 151,179 0.9291 -0.55%
2007-02-27 0 1.820 1.810 1.860 1.820 1.860 96,000 177,080 1.8446 0.939 0.934 0.960 0.939 0.960 186,066 0.9517 0.00%
2007-02-26 0 1.820 1.810 1.840 1.820 1.840 72,000 131,200 1.8222 0.939 0.934 0.949 0.939 0.949 139,550 0.9402 0.00%
2007-02-23 0 1.820 1.820 1.840 1.800 1.820 260,000 469,380 1.8053 0.939 0.939 0.949 0.929 0.939 503,929 0.9314 -1.09%
2007-02-22 0 1.840 1.830 1.840 1.830 1.860 158,000 291,860 1.8472 0.949 0.944 0.949 0.944 0.960 306,234 0.9531 0.00%
2007-02-21 0 1.840 1.820 1.840 1.840 1.850 100,000 184,140 1.8414 0.949 0.939 0.949 0.949 0.954 193,819 0.9501 -1.08%
2007-02-16 0 1.860 1.850 1.860 1.860 1.860 70,000 130,200 1.8600 0.960 0.954 0.960 0.960 0.960 135,673 0.9597 0.00%
2007-02-15 0 1.860 1.840 1.860 1.850 1.860 146,000 271,460 1.8593 0.960 0.949 0.960 0.954 0.960 282,976 0.9593 0.00%
2007-02-14 0 1.860 1.850 1.860 1.850 1.860 196,000 364,060 1.8574 0.960 0.954 0.960 0.954 0.960 379,885 0.9583 -1.06%
2007-02-13 0 1.880 1.720 1.880 1.810 1.890 138,000 256,380 1.8578 0.970 0.887 0.970 0.934 0.975 267,470 0.9585 3.87%
2007-02-12 0 1.810 1.810 1.870 - - 0 0 - 0.934 0.934 0.965 - - 0 - 0.56%
2007-02-09 0 1.800 1.780 1.890 1.800 1.800 10,000 18,000 1.8000 0.929 0.918 0.975 0.929 0.929 19,382 0.9287 -2.70%
2007-02-08 0 1.850 1.820 1.870 1.850 1.850 72,000 133,200 1.8500 0.954 0.939 0.965 0.954 0.954 139,550 0.9545 0.00%
2007-02-07 0 1.850 1.810 1.870 1.850 1.850 54,000 99,900 1.8500 0.954 0.934 0.965 0.954 0.954 104,662 0.9545 0.00%
2007-02-06 0 1.850 1.780 1.850 - - 0 0 - 0.954 0.918 0.954 - - 0 - 0.00%
2007-02-05 0 1.850 1.800 1.850 1.840 1.850 130,000 240,000 1.8462 0.954 0.929 0.954 0.949 0.954 251,965 0.9525 1.65%
2007-02-02 0 1.820 1.770 1.840 1.820 1.820 10,000 18,200 1.8200 0.939 0.913 0.949 0.939 0.939 19,382 0.9390 0.00%
2007-02-01 0 1.820 1.770 1.820 1.820 1.820 10,000 18,200 1.8200 0.939 0.913 0.939 0.939 0.939 19,382 0.9390 0.00%
2007-01-31 0 1.820 1.770 1.820 1.820 1.820 4,000 7,280 1.8200 0.939 0.913 0.939 0.939 0.939 7,753 0.9390 0.00%
2007-01-30 0 1.820 1.770 1.820 - - 0 0 - 0.939 0.913 0.939 - - 0 - 0.00%
2007-01-29 0 1.820 1.770 1.840 - - 0 0 - 0.939 0.913 0.949 - - 0 - 0.00%
2007-01-26 0 1.820 1.770 1.830 - - 0 0 - 0.939 0.913 0.944 - - 0 - 0.00%
2007-01-25 0 1.820 1.800 1.840 - - 0 0 - 0.939 0.929 0.949 - - 0 - 0.00%
2007-01-24 0 1.820 1.820 1.840 1.790 1.790 12,000 21,480 1.7900 0.939 0.939 0.949 0.924 0.924 23,258 0.9235 1.11%
2007-01-23 0 1.800 1.790 1.840 1.790 1.800 14,000 25,160 1.7971 0.929 0.924 0.949 0.924 0.929 27,135 0.9272 0.56%
2007-01-22 0 1.790 1.790 1.820 1.790 1.800 54,000 96,760 1.7919 0.924 0.924 0.939 0.924 0.929 104,662 0.9245 -0.56%
2007-01-19 0 1.800 1.750 1.800 1.800 1.800 6,000 10,800 1.8000 0.929 0.903 0.929 0.929 0.929 11,629 0.9287 0.00%
2007-01-18 0 1.800 1.710 1.800 - - 0 0 - 0.929 0.882 0.929 - - 0 - 0.00%
2007-01-17 0 1.800 1.710 1.800 - - 0 0 - 0.929 0.882 0.929 - - 0 - -0.55%
2007-01-16 0 1.810 1.710 1.810 - - 0 0 - 0.934 0.882 0.934 - - 0 - 0.00%
2007-01-15 0 1.810 1.680 1.810 - - 0 0 - 0.934 0.867 0.934 - - 0 - -0.55%
2007-01-12 0 1.820 1.680 1.820 - - 0 0 - 0.939 0.867 0.939 - - 0 - 0.00%
2007-01-11 0 1.820 1.700 1.820 - - 0 0 - 0.939 0.877 0.939 - - 0 - 0.00%
2007-01-10 0 1.820 1.670 1.820 1.820 1.820 6,000 10,920 1.8200 0.939 0.862 0.939 0.939 0.939 11,629 0.9390 -1.62%
2007-01-09 0 1.850 1.700 1.850 - - 0 0 - 0.954 0.877 0.954 - - 0 - 0.00%
2007-01-08 0 1.850 1.750 1.850 1.850 1.850 10,000 18,500 1.8500 0.954 0.903 0.954 0.954 0.954 19,382 0.9545 6.94%
2007-01-05 0 1.730 1.730 1.850 - - 0 0 - 0.893 0.893 0.954 - - 0 - 1.76%
2007-01-04 0 1.700 1.680 1.850 1.700 1.700 6,000 10,200 1.7000 0.877 0.867 0.954 0.877 0.877 11,629 0.8771 -6.59%
2007-01-03 0 1.820 1.670 1.820 1.820 1.820 6,000 10,920 1.8200 0.939 0.862 0.939 0.939 0.939 11,629 0.9390 0.00%
2007-01-02 0 1.820 1.610 1.820 1.830 1.830 2,000 3,660 1.8300 0.939 0.831 0.939 0.944 0.944 3,876 0.9442 0.00%
2006-12-29 0 1.820 1.820 1.840 - - 0 0 - 0.939 0.939 0.949 - - 0 - 1.68%
2006-12-28 0 1.790 1.610 1.810 - - 0 0 - 0.924 0.831 0.934 - - 0 - 0.00%
2006-12-27 0 1.790 1.650 1.850 1.770 1.790 14,000 24,980 1.7843 0.924 0.851 0.954 0.913 0.924 27,135 0.9206 0.56%
2006-12-22 0 1.780 1.650 1.780 - - 0 0 - 0.918 0.851 0.918 - - 0 - 0.00%
2006-12-21 0 1.780 1.680 1.780 - - 0 0 - 0.918 0.867 0.918 - - 0 - -0.56%
2006-12-20 0 1.790 1.720 1.790 1.790 1.790 10,000 17,900 1.7900 0.924 0.887 0.924 0.924 0.924 19,382 0.9235 0.56%
2006-12-19 0 1.780 1.700 1.780 1.700 1.790 88,000 154,920 1.7605 0.918 0.877 0.918 0.877 0.924 170,561 0.9083 0.00%
2006-12-18 0 1.780 1.640 1.780 - - 0 0 - 0.918 0.846 0.918 - - 0 - -0.56%
2006-12-15 0 1.790 1.610 1.790 - - 0 0 - 0.924 0.831 0.924 - - 0 - 0.00%
2006-12-14 0 1.790 1.610 1.790 1.700 1.790 120,000 204,360 1.7030 0.924 0.831 0.924 0.877 0.924 232,583 0.8787 -0.56%
2006-12-13 0 1.800 1.600 1.810 1.800 1.800 4,000 7,200 1.8000 0.929 0.826 0.934 0.929 0.929 7,753 0.9287 0.56%
2006-12-12 0 1.790 1.790 1.800 - - 0 0 - 0.924 0.924 0.929 - - 0 - 2.29%
2006-12-11 0 1.750 1.400 1.780 - - 0 0 - 0.903 0.722 0.918 - - 0 - 0.00%
2006-12-08 0 1.750 1.630 1.750 1.590 1.750 36,000 61,160 1.6989 0.903 0.841 0.903 0.820 0.903 69,775 0.8765 -1.69%
2006-12-07 0 1.780 1.640 1.780 1.600 1.780 284,000 460,520 1.6215 0.918 0.846 0.918 0.826 0.918 550,446 0.8366 -3.26%
2006-12-06 0 1.840 1.630 1.840 - - 0 0 - 0.949 0.841 0.949 - - 0 - 0.00%
2006-12-05 0 1.840 1.700 1.840 - - 0 0 - 0.949 0.877 0.949 - - 0 - -0.54%
2006-12-04 0 1.850 1.750 1.850 - - 0 0 - 0.954 0.903 0.954 - - 0 - 0.00%
2006-12-01 0 1.850 1.730 1.850 - - 0 0 - 0.954 0.893 0.954 - - 0 - 0.00%
2006-11-30 0 1.850 1.700 1.850 1.800 1.850 60,000 108,500 1.8083 0.954 0.877 0.954 0.929 0.954 116,291 0.9330 5.71%
2006-11-29 0 1.750 1.750 1.760 1.710 1.710 50,000 85,500 1.7100 0.903 0.903 0.908 0.882 0.882 96,909 0.8823 -0.57%
2006-11-28 0 1.760 1.510 1.760 - - 0 0 - 0.908 0.779 0.908 - - 0 - 0.00%
2006-11-27 0 1.760 1.760 1.800 1.600 1.710 50,000 83,340 1.6668 0.908 0.908 0.929 0.826 0.882 96,909 0.8600 -1.12%
2006-11-24 0 1.780 1.700 1.800 - - 0 0 - 0.918 0.877 0.929 - - 0 - 0.00%
2006-11-23 0 1.780 1.780 1.800 1.750 1.750 40,000 70,000 1.7500 0.918 0.918 0.929 0.903 0.903 77,528 0.9029 -1.11%
2006-11-22 0 1.800 1.460 1.800 - - 0 0 - 0.929 0.753 0.929 - - 0 - 0.00%
2006-11-21 0 1.800 1.400 1.800 1.700 1.830 64,000 116,780 1.8247 0.929 0.722 0.929 0.877 0.944 124,044 0.9414 -0.55%
2006-11-20 0 1.810 1.810 1.850 1.650 1.650 20,000 33,000 1.6500 0.934 0.934 0.954 0.851 0.851 38,764 0.8513 -2.16%
2006-11-17 0 1.850 1.850 1.890 1.700 1.890 120,000 208,900 1.7408 0.954 0.954 0.975 0.877 0.975 232,583 0.8982 1.65%
2006-11-16 0 1.820 1.820 1.890 1.750 1.750 30,000 52,500 1.7500 0.939 0.939 0.975 0.903 0.903 58,146 0.9029 1.11%
2006-11-15 0 1.800 1.800 1.890 1.700 1.750 116,000 199,000 1.7155 0.929 0.929 0.975 0.877 0.903 224,830 0.8851 5.26%
2006-11-14 0 1.710 1.700 1.870 1.710 1.870 26,000 45,940 1.7669 0.882 0.877 0.965 0.882 0.965 50,393 0.9116 -8.06%
2006-11-13 0 1.860 1.860 1.880 1.700 1.700 258,000 438,600 1.7000 0.960 0.960 0.970 0.877 0.877 500,053 0.8771 -1.06%
2006-11-10 0 1.880 1.660 1.880 1.890 1.890 90,000 170,100 1.8900 0.970 0.856 0.970 0.975 0.975 174,437 0.9751 1.62%
2006-11-09 0 1.850 1.700 1.890 1.800 1.850 6,000 10,900 1.8167 0.954 0.877 0.975 0.929 0.954 11,629 0.9373 0.00%
2006-11-08 0 1.850 1.850 1.860 - - 0 0 - 0.954 0.954 0.960 - - 0 - 1.65%
2006-11-07 0 1.820 1.700 1.860 1.820 1.820 6,000 10,920 1.8200 0.939 0.877 0.960 0.939 0.939 11,629 0.9390 -0.55%
2006-11-06 0 1.830 1.680 1.830 1.830 1.830 6,000 10,980 1.8300 0.944 0.867 0.944 0.944 0.944 11,629 0.9442 -1.08%
2006-11-03 0 1.850 1.850 1.860 - - 0 0 - 0.954 0.954 0.960 - - 0 - 1.65%
2006-11-02 0 1.820 1.670 1.820 - - 0 0 - 0.939 0.862 0.939 - - 0 - -1.62%
2006-11-01 0 1.850 1.710 1.850 - - 0 0 - 0.954 0.882 0.954 - - 0 - 0.00%
2006-10-31 0 1.850 1.750 1.850 1.860 1.860 2,000 3,720 1.8600 0.954 0.903 0.954 0.960 0.960 3,876 0.9597 -0.54%
2006-10-27 0 1.860 1.860 1.870 1.800 1.870 44,000 79,480 1.8064 0.960 0.960 0.965 0.929 0.965 85,280 0.9320 -1.06%
2006-10-26 0 1.880 1.830 1.880 1.800 1.890 44,000 81,000 1.8409 0.970 0.944 0.970 0.929 0.975 85,280 0.9498 4.44%
2006-10-25 0 1.800 1.800 1.830 - - 0 0 - 0.929 0.929 0.944 - - 0 - 2.86%
2006-10-24 0 1.750 1.700 1.750 1.750 1.750 12,000 21,000 1.7500 0.903 0.877 0.903 0.903 0.903 23,258 0.9029 -4.89%
2006-10-23 0 1.840 1.830 1.840 - - 0 0 - 0.949 0.944 0.949 - - 0 - -0.54%
2006-10-20 0 1.850 1.760 1.850 - - 0 0 - 0.954 0.908 0.954 - - 0 - 0.00%
2006-10-19 0 1.850 1.850 1.870 - - 0 0 - 0.954 0.954 0.965 - - 0 - 1.09%
2006-10-18 0 1.830 1.700 1.830 - - 0 0 - 0.944 0.877 0.944 - - 0 - 0.00%
2006-10-17 0 1.830 1.700 1.890 - - 0 0 - 0.944 0.877 0.975 - - 0 - 0.00%
2006-10-16 0 1.830 1.810 1.880 1.830 1.830 40,000 73,200 1.8300 0.944 0.934 0.970 0.944 0.944 77,528 0.9442 1.10%
2006-10-13 0 1.810 1.810 1.860 1.700 1.700 38,000 64,600 1.7000 0.934 0.934 0.960 0.877 0.877 73,651 0.8771 -1.09%
2006-10-12 0 1.830 1.700 1.880 - - 0 0 - 0.944 0.877 0.970 - - 0 - 0.00%
2006-10-11 0 1.830 1.700 1.890 - - 0 0 - 0.944 0.877 0.975 - - 0 - 0.00%
2006-10-10 0 1.830 1.700 1.830 - - 0 0 - 0.944 0.877 0.944 - - 0 - 0.00%
2006-10-09 0 1.830 1.500 1.890 1.700 1.830 52,000 88,660 1.7050 0.944 0.774 0.975 0.877 0.944 100,786 0.8797 0.00%
2006-10-06 0 1.830 1.700 1.830 - - 0 0 - 0.944 0.877 0.944 - - 0 - 0.00%
2006-10-05 0 1.830 1.510 1.830 - - 0 0 - 0.944 0.779 0.944 - - 0 - -2.66%
2006-10-04 0 1.880 1.500 1.880 - - 0 0 - 0.970 0.774 0.970 - - 0 - 0.00%
2006-10-03 0 1.880 1.710 1.880 - - 0 0 - 0.970 0.882 0.970 - - 0 - -0.53%
2006-09-29 0 1.890 1.750 1.890 - - 0 0 - 0.975 0.903 0.975 - - 0 - 0.00%
2006-09-28 0 1.890 1.750 1.890 - - 0 0 - 0.975 0.903 0.975 - - 0 - 0.00%
2006-09-27 0 1.890 1.780 1.890 1.890 1.890 132,000 249,480 1.8900 0.975 0.918 0.975 0.975 0.975 255,841 0.9751 1.07%
2006-09-26 0 1.870 1.750 1.890 - - 0 0 - 0.965 0.903 0.975 - - 0 - 0.00%
2006-09-25 0 1.870 1.800 1.890 - - 0 0 - 0.965 0.929 0.975 - - 0 - 0.00%
2006-09-22 0 1.870 1.500 1.880 - - 0 0 - 0.965 0.774 0.970 - - 0 - 0.00%
2006-09-21 0 1.870 1.500 1.870 - - 0 0 - 0.965 0.774 0.965 - - 0 - -0.53%
2006-09-20 0 1.880 1.710 1.880 - - 0 0 - 0.970 0.882 0.970 - - 0 - 0.00%
2006-09-19 0 1.880 1.750 1.880 - - 0 0 - 0.970 0.903 0.970 - - 0 - 0.00%
2006-09-18 0 1.880 1.680 1.880 - - 0 0 - 0.970 0.867 0.970 - - 0 - 0.00%
2006-09-15 0 1.880 - 1.880 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2006-09-14 0 1.880 1.800 1.880 - - 0 0 - 0.970 0.929 0.970 - - 0 - 0.00%
2006-09-13 0 1.880 1.800 1.880 - - 0 0 - 0.970 0.929 0.970 - - 0 - 0.00%
2006-09-12 0 1.880 1.750 1.880 1.750 1.880 12,000 21,260 1.7717 0.970 0.903 0.970 0.903 0.970 23,258 0.9141 2.73%
2006-09-11 0 1.830 1.750 1.880 1.830 1.830 34,000 62,220 1.8300 0.944 0.903 0.970 0.944 0.944 65,898 0.9442 0.55%
2006-09-08 0 1.820 1.800 1.820 1.750 1.820 56,000 99,940 1.7846 0.939 0.929 0.939 0.903 0.939 108,539 0.9208 -1.62%
2006-09-07 0 1.850 1.780 1.850 1.800 1.850 22,000 39,700 1.8045 0.954 0.918 0.954 0.929 0.954 42,640 0.9310 -1.07%
2006-09-06 0 1.870 1.800 1.870 1.870 1.870 2,000 3,740 1.8700 0.965 0.929 0.965 0.965 0.965 3,876 0.9648 0.00%
2006-09-05 0 1.870 1.800 1.890 - - 0 0 - 0.965 0.929 0.975 - - 0 - 0.00%
2006-09-04 0 1.870 1.800 1.870 1.800 1.870 20,000 36,700 1.8350 0.965 0.929 0.965 0.929 0.965 38,764 0.9468 -1.06%
2006-09-01 0 1.890 1.800 1.890 - - 0 0 - 0.975 0.929 0.975 - - 0 - 0.00%
2006-08-31 0 1.890 1.780 1.890 1.890 1.890 4,000 7,560 1.8900 0.975 0.918 0.975 0.975 0.975 7,753 0.9751 1.61%
2006-08-30 0 1.860 1.860 1.880 1.860 1.860 12,000 22,200 1.8500 0.960 0.960 0.970 0.960 0.960 23,258 0.9545 0.00%
2006-08-29 0 1.860 1.800 1.860 - - 0 0 - 0.960 0.929 0.960 - - 0 - -0.53%
2006-08-28 0 1.870 1.800 1.870 - - 0 0 - 0.965 0.929 0.965 - - 0 - -0.53%
2006-08-25 0 1.880 1.800 1.890 - - 0 0 - 0.970 0.929 0.975 - - 0 - 0.00%
2006-08-24 0 1.880 1.880 1.900 1.800 1.800 20,000 36,000 1.8000 0.970 0.970 0.980 0.929 0.929 38,764 0.9287 0.00%
2006-08-23 0 1.880 1.800 1.880 - - 0 0 - 0.970 0.929 0.970 - - 0 - 0.00%
2006-08-22 0 1.880 1.800 1.890 - - 0 0 - 0.970 0.929 0.975 - - 0 - 0.00%
2006-08-21 0 1.880 1.800 1.880 - - 0 0 - 0.970 0.929 0.970 - - 0 - 0.00%
2006-08-18 0 1.880 1.780 1.890 - - 0 0 - 0.970 0.918 0.975 - - 0 - 0.00%
2006-08-17 0 1.880 1.800 1.900 - - 0 0 - 0.970 0.929 0.980 - - 0 - 0.00%
2006-08-16 0 1.880 1.780 1.880 1.800 1.880 26,000 47,660 1.8331 0.970 0.918 0.970 0.929 0.970 50,393 0.9458 0.00%
2006-08-15 0 1.880 1.780 1.880 1.880 1.880 2,000 3,760 1.8800 0.970 0.918 0.970 0.970 0.970 3,876 0.9700 4.44%
2006-08-14 0 1.800 1.780 1.850 1.800 1.880 20,000 36,160 1.8080 0.929 0.918 0.954 0.929 0.970 38,764 0.9328 -2.17%
2006-08-11 0 1.840 1.780 1.870 1.780 1.840 34,000 61,240 1.8012 0.949 0.918 0.965 0.918 0.949 65,898 0.9293 -1.08%
2006-08-10 0 1.860 1.810 1.900 1.780 1.900 20,000 36,680 1.8340 0.960 0.934 0.980 0.918 0.980 38,764 0.9462 -1.59%
2006-08-09 0 1.890 1.810 1.890 1.600 1.900 120,000 212,100 1.7675 0.975 0.934 0.975 0.826 0.980 232,583 0.9119 4.42%
2006-08-08 0 1.810 1.810 2.100 1.800 2.100 370,000 670,500 1.8122 0.934 0.934 1.083 0.929 1.083 717,130 0.9350 -13.81%
2006-08-07 0 2.100 2.000 2.170 1.800 2.100 302,000 574,560 1.9025 1.083 1.032 1.120 0.929 1.083 585,333 0.9816 1.94%
2006-08-04 0 2.060 1.900 2.060 2.040 2.200 294,000 605,440 2.0593 1.063 0.980 1.063 1.053 1.135 569,827 1.0625 -4.19%
2006-08-03 0 2.150 2.050 2.150 2.050 2.150 40,000 84,100 2.1025 1.109 1.058 1.109 1.058 1.109 77,528 1.0848 4.88%
2006-08-02 0 2.050 2.050 2.100 2.050 2.100 124,000 255,100 2.0573 1.058 1.058 1.083 1.058 1.083 240,335 1.0614 -0.97%
2006-08-01 0 2.070 2.000 2.090 2.000 2.070 40,000 80,740 2.0185 1.068 1.032 1.078 1.032 1.068 77,528 1.0414 -1.43%
2006-07-31 0 2.100 2.000 2.100 2.000 2.100 112,000 225,200 2.0107 1.083 1.032 1.083 1.032 1.083 217,077 1.0374 0.00%
2006-07-28 0 2.100 2.000 2.100 - - 0 0 - 1.083 1.032 1.083 - - 0 - 0.00%
2006-07-27 0 2.100 2.000 2.100 2.000 2.100 64,000 129,400 2.0219 1.083 1.032 1.083 1.032 1.083 124,044 1.0432 5.00%
2006-07-26 0 2.000 1.850 2.000 2.000 2.000 6,000 12,000 2.0000 1.032 0.954 1.032 1.032 1.032 11,629 1.0319 0.50%
2006-07-25 0 1.990 1.900 2.000 1.900 2.000 12,000 23,560 1.9633 1.027 0.980 1.032 0.980 1.032 23,258 1.0130 2.58%
2006-07-24 0 1.940 1.850 2.000 1.940 1.940 94,000 182,360 1.9400 1.001 0.954 1.032 1.001 1.001 182,190 1.0009 -0.51%
2006-07-21 0 1.950 1.860 1.950 - - 0 0 - 1.006 0.960 1.006 - - 0 - 0.00%
2006-07-20 0 1.950 1.850 1.950 - - 0 0 - 1.006 0.954 1.006 - - 0 - -0.51%
2006-07-19 0 1.960 1.800 1.970 1.800 1.970 54,000 99,880 1.8496 1.011 0.929 1.016 0.929 1.016 104,662 0.9543 -1.01%
2006-07-18 0 1.980 1.800 1.980 1.980 1.980 2,000 3,960 1.9800 1.022 0.929 1.022 1.022 1.022 3,876 1.0216 9.39%
2006-07-17 0 1.810 1.800 1.990 1.810 1.810 30,000 54,300 1.8100 0.934 0.929 1.027 0.934 0.934 58,146 0.9339 -9.05%
2006-07-14 0 1.990 1.800 1.990 1.900 1.990 70,000 134,700 1.9243 1.027 0.929 1.027 0.980 1.027 135,673 0.9928 0.00%
2006-07-13 0 1.990 1.900 1.990 1.900 2.000 130,000 257,880 1.9837 1.027 0.980 1.027 0.980 1.032 251,965 1.0235 -0.50%
2006-07-12 0 2.000 1.900 2.000 2.000 2.000 2,000 4,000 2.0000 1.032 0.980 1.032 1.032 1.032 3,876 1.0319 5.26%
2006-07-11 0 1.900 1.900 2.000 1.900 1.900 22,000 41,800 1.9000 0.980 0.980 1.032 0.980 0.980 42,640 0.9803 -5.00%
2006-07-10 0 2.000 1.850 2.000 1.900 2.000 206,000 393,280 1.9091 1.032 0.954 1.032 0.980 1.032 399,267 0.9850 0.00%
2006-07-07 0 2.000 1.300 2.000 - - 0 0 - 1.032 0.671 1.032 - - 0 - -2.44%
2006-07-06 0 2.050 1.300 2.050 - - 0 0 - 1.058 0.671 1.058 - - 0 - 0.00%
2006-07-05 0 2.050 1.610 2.050 - - 0 0 - 1.058 0.831 1.058 - - 0 - -1.20%
2006-07-04 0 2.075 1.800 2.075 - - 0 0 - 1.071 0.929 1.071 - - 0 - 0.00%
2006-07-03 0 2.075 1.800 2.075 2.000 2.100 4,000 8,200 2.0500 1.071 0.929 1.071 1.032 1.083 7,753 1.0577 9.21%
2006-06-30 0 1.900 1.200 2.000 1.900 2.000 12,000 23,000 1.9167 0.980 0.619 1.032 0.980 1.032 23,258 0.9889 0.00%
2006-06-29 0 1.900 1.200 1.900 - - 0 0 - 0.980 0.619 0.980 - - 0 - 0.00%
2006-06-28 0 1.900 1.300 1.900 - - 0 0 - 0.980 0.671 0.980 - - 0 - 0.00%
2006-06-27 0 1.900 1.610 1.900 - - 0 0 - 0.980 0.831 0.980 - - 0 - -1.04%
2006-06-26 0 1.920 1.200 1.920 1.800 1.930 62,000 111,860 1.8042 0.991 0.619 0.991 0.929 0.996 120,168 0.9309 -0.52%
2006-06-23 0 1.930 1.200 1.930 - - 0 0 - 0.996 0.619 0.996 - - 0 - 0.00%
2006-06-22 0 1.930 1.200 1.930 - - 0 0 - 0.996 0.619 0.996 - - 0 - 0.00%
2006-06-21 0 1.930 1.200 1.930 - - 0 0 - 0.996 0.619 0.996 - - 0 - 0.00%
2006-06-20 0 1.930 1.200 1.930 - - 0 0 - 0.996 0.619 0.996 - - 0 - 0.00%
2006-06-19 0 1.930 - 1.930 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2006-06-16 0 1.930 1.300 1.930 - - 0 0 - 0.996 0.671 0.996 - - 0 - 0.00%
2006-06-15 0 1.930 1.300 1.930 - - 0 0 - 0.996 0.671 0.996 - - 0 - 0.00%
2006-06-14 0 1.930 1.680 1.930 - - 0 0 - 0.996 0.867 0.996 - - 0 - -0.52%
2006-06-13 0 1.940 1.460 1.940 - - 0 0 - 1.001 0.753 1.001 - - 0 - -2.02%
2006-06-12 0 1.980 1.560 1.980 - - 0 0 - 1.022 0.805 1.022 - - 0 - -0.50%
2006-06-09 0 1.990 1.820 1.990 1.800 2.000 144,000 263,500 1.8299 1.027 0.939 1.027 0.929 1.032 279,099 0.9441 2.05%
2006-06-08 0 1.950 1.800 1.950 1.800 2.000 110,000 200,600 1.8236 1.006 0.929 1.006 0.929 1.032 213,201 0.9409 -1.52%
2006-06-07 0 1.980 1.900 1.980 2.000 2.150 14,000 29,500 2.1071 1.022 0.980 1.022 1.032 1.109 27,135 1.0872 -1.00%
2006-06-06 0 2.000 1.960 2.000 1.980 2.150 242,000 495,850 2.0490 1.032 1.011 1.032 1.022 1.109 469,042 1.0572 -6.98%
2006-06-05 0 2.150 1.810 2.150 - - 0 0 - 1.109 0.934 1.109 - - 0 - 0.00%
2006-06-02 0 2.150 - 2.150 2.150 2.150 802,000 1,668,050 2.0799 1.109 - 1.109 1.109 1.109 1,554,427 1.0731 0.00%
2006-06-01 0 2.150 - 2.150 2.150 2.150 4,000 8,600 2.1500 1.109 - 1.109 1.109 1.109 7,753 1.1093 -1.15%
2006-05-30 0 2.175 2.000 2.175 - - 0 0 - 1.122 1.032 1.122 - - 0 - -1.14%
2006-05-29 0 2.200 - 2.200 2.175 2.200 22,000 48,150 2.1886 1.135 - 1.135 1.122 1.135 42,640 1.1292 3.53%
2006-05-26 0 2.125 2.125 2.200 2.125 2.225 92,000 197,950 2.1516 1.096 1.096 1.135 1.096 1.148 178,313 1.1101 -4.49%
2006-05-25 0 2.225 2.050 2.225 2.125 2.225 44,000 96,150 2.1852 1.148 1.058 1.148 1.096 1.148 85,280 1.1275 -1.11%
2006-05-24 0 2.250 2.125 2.250 2.200 2.250 32,000 71,000 2.2188 1.161 1.096 1.161 1.135 1.161 62,022 1.1448 0.00%
2006-05-23 0 2.250 2.200 2.250 - - 0 0 - 1.161 1.135 1.161 - - 0 - 0.00%
2006-05-22 0 2.250 2.200 2.250 - - 0 0 - 1.161 1.135 1.161 - - 0 - 0.00%
2006-05-19 0 2.250 2.175 2.250 2.200 2.275 36,000 80,550 2.2375 1.161 1.122 1.161 1.135 1.174 69,775 1.1544 -1.10%
2006-05-18 0 2.275 2.125 2.275 - - 0 0 - 1.174 1.096 1.174 - - 0 - -1.09%
2006-05-17 0 2.300 2.125 2.300 2.200 2.300 148,000 332,800 2.2486 1.187 1.096 1.187 1.135 1.187 286,852 1.1602 2.22%
2006-05-16 0 2.250 2.125 2.250 - - 0 0 - 1.161 1.096 1.161 - - 0 - 0.00%
2006-05-15 0 2.250 2.125 2.250 2.125 2.300 162,000 351,000 2.1667 1.161 1.096 1.161 1.096 1.187 313,987 1.1179 -2.17%
2006-05-12 0 2.300 2.225 2.300 2.200 2.350 86,000 194,700 2.2640 1.187 1.148 1.187 1.135 1.212 166,684 1.1681 -2.13%
2006-05-11 0 2.350 2.275 2.350 2.300 2.400 774,000 1,827,050 2.3605 1.212 1.174 1.212 1.187 1.238 1,500,158 1.2179 2.17%
2006-05-10 0 2.300 2.200 2.300 1.980 2.325 2,824,000 5,999,570 2.1245 1.187 1.135 1.187 1.022 1.200 5,473,445 1.0961 17.95%
2006-05-09 0 1.950 - 2.025 1.950 2.025 76,000 151,200 1.9895 1.006 - 1.045 1.006 1.045 147,302 1.0265 -10.34%
2006-05-08 0 2.175 2.150 2.175 2.150 2.275 350,000 766,500 2.1900 1.122 1.109 1.122 1.109 1.174 678,366 1.1299 3.57%
2006-05-04 0 2.100 2.050 2.200 2.100 2.100 14,000 29,400 2.1000 1.083 1.058 1.135 1.083 1.083 27,135 1.0835 -1.18%
2006-05-03 0 2.125 2.075 2.225 2.100 2.175 110,000 232,450 2.1132 1.096 1.071 1.148 1.083 1.122 213,201 1.0903 1.03%
2006-05-02 0 2.200 2.175 2.225 2.100 2.200 72,000 156,050 2.1674 1.085 1.073 1.098 1.036 1.085 145,958 1.0691 4.76%
2006-04-28 0 2.100 2.100 2.150 2.100 2.150 44,000 93,750 2.1307 1.036 1.036 1.061 1.036 1.061 89,197 1.0510 -2.33%
2006-04-27 0 2.150 2.150 2.225 2.150 2.150 16,000 34,400 2.1500 1.061 1.061 1.098 1.061 1.061 32,435 1.0606 -3.37%
2006-04-26 0 2.225 2.200 2.225 2.125 2.225 72,000 157,350 2.1854 1.098 1.085 1.098 1.048 1.098 145,958 1.0780 0.00%
2006-04-25 0 2.225 2.225 2.250 2.100 2.250 260,000 567,700 2.1835 1.098 1.098 1.110 1.036 1.110 527,072 1.0771 0.00%
2006-04-24 0 2.225 2.150 2.225 - - 20,000 44,500 2.2250 1.098 1.061 1.098 - - 40,544 1.0976 0.00%
2006-04-21 0 2.225 2.200 2.225 2.225 2.225 200,000 445,000 2.2250 1.098 1.085 1.098 1.098 1.098 405,440 1.0976 0.00%
2006-04-20 0 2.225 2.225 2.250 2.225 2.250 140,000 312,500 2.2321 1.098 1.098 1.110 1.098 1.110 283,808 1.1011 -1.11%
2006-04-19 0 2.250 2.225 2.250 2.225 2.275 196,000 442,650 2.2584 1.110 1.098 1.110 1.098 1.122 397,331 1.1141 -2.17%
2006-04-18 0 2.300 2.275 2.300 2.275 2.375 510,000 1,173,700 2.3014 1.135 1.122 1.135 1.122 1.172 1,033,873 1.1352 -3.16%
2006-04-13 0 2.375 2.375 2.400 2.375 2.425 128,000 309,200 2.4156 1.172 1.172 1.184 1.172 1.196 259,482 1.1916 -2.06%
2006-04-12 0 2.425 2.400 2.425 2.300 2.425 68,000 161,750 2.3787 1.196 1.184 1.196 1.135 1.196 137,850 1.1734 1.04%
2006-04-11 0 2.400 2.300 2.425 2.300 2.400 148,000 343,250 2.3193 1.184 1.135 1.196 1.135 1.184 300,026 1.1441 4.35%
2006-04-10 0 2.300 2.300 2.325 2.275 2.325 84,000 191,650 2.2815 1.135 1.135 1.147 1.122 1.147 170,285 1.1255 0.00%
2006-04-07 0 2.300 2.275 2.300 2.300 2.375 514,000 1,196,300 2.3274 1.135 1.122 1.135 1.135 1.172 1,041,981 1.1481 -3.16%
2006-04-06 0 2.375 2.325 2.425 2.375 2.425 332,000 795,500 2.3961 1.172 1.147 1.196 1.172 1.196 673,031 1.1820 -3.06%
2006-04-04 0 2.450 2.400 2.450 2.300 2.450 60,000 146,300 2.4383 1.209 1.184 1.209 1.135 1.209 121,632 1.2028 0.00%
2006-04-03 0 2.450 2.250 2.450 2.225 2.475 238,000 558,100 2.3450 1.209 1.110 1.209 1.098 1.221 482,474 1.1567 1.03%
2006-03-31 0 2.425 2.400 2.475 2.425 2.475 28,000 68,450 2.4446 1.196 1.184 1.221 1.196 1.221 56,762 1.2059 -2.02%
2006-03-30 0 2.475 2.425 2.475 2.450 2.475 218,000 539,050 2.4727 1.221 1.196 1.221 1.209 1.221 441,930 1.2198 0.00%
2006-03-29 0 2.475 2.450 2.475 2.450 2.475 160,000 393,600 2.4600 1.221 1.209 1.221 1.209 1.221 324,352 1.2135 -1.00%
2006-03-28 0 2.500 2.425 2.500 2.450 2.525 50,000 122,900 2.4580 1.233 1.196 1.233 1.209 1.246 101,360 1.2125 -0.99%
2006-03-27 0 2.525 2.450 2.525 2.450 2.550 54,000 133,450 2.4713 1.246 1.209 1.246 1.209 1.258 109,469 1.2191 0.00%
2006-03-24 0 2.525 2.500 2.525 2.475 2.525 192,000 479,350 2.4966 1.246 1.233 1.246 1.221 1.246 389,223 1.2316 0.00%
2006-03-23 0 2.525 2.475 2.525 2.475 2.525 168,000 419,950 2.4997 1.246 1.221 1.246 1.221 1.246 340,570 1.2331 -0.98%
2006-03-22 0 2.550 2.475 2.550 2.500 2.575 208,000 524,500 2.5216 1.258 1.221 1.258 1.233 1.270 421,658 1.2439 -0.97%
2006-03-21 0 2.575 2.525 2.575 2.525 2.600 44,000 112,550 2.5580 1.270 1.246 1.270 1.246 1.283 89,197 1.2618 -0.96%
2006-03-20 0 2.600 2.550 2.600 2.500 2.600 404,000 1,036,150 2.5647 1.283 1.258 1.283 1.233 1.283 818,989 1.2652 0.00%
2006-03-17 0 2.600 2.550 2.600 2.500 2.600 412,000 1,046,650 2.5404 1.283 1.258 1.283 1.233 1.283 835,207 1.2532 0.00%
2006-03-16 0 2.600 2.525 2.600 2.500 2.650 258,000 666,650 2.5839 1.283 1.246 1.283 1.233 1.307 523,018 1.2746 0.97%
2006-03-15 0 2.575 2.525 2.600 2.525 2.625 272,000 700,900 2.5768 1.270 1.246 1.283 1.246 1.295 551,399 1.2711 3.00%
2006-03-14 0 2.500 2.500 2.575 2.500 2.600 116,000 294,450 2.5384 1.233 1.233 1.270 1.233 1.283 235,155 1.2522 -3.85%
2006-03-13 0 2.600 2.475 2.600 2.500 2.600 260,000 657,800 2.5300 1.283 1.221 1.283 1.233 1.283 527,072 1.2480 1.96%
2006-03-10 0 2.550 2.550 2.575 2.550 2.650 724,000 1,877,500 2.5932 1.258 1.258 1.270 1.258 1.307 1,467,694 1.2792 -1.92%
2006-03-09 0 2.600 2.575 2.600 2.575 2.625 776,000 2,018,300 2.6009 1.283 1.270 1.283 1.270 1.295 1,573,108 1.2830 0.00%
2006-03-08 0 2.600 2.575 2.625 2.550 2.675 378,000 987,600 2.6127 1.283 1.270 1.295 1.258 1.320 766,282 1.2888 -2.80%
2006-03-07 0 2.675 2.625 2.700 2.650 2.750 362,000 974,400 2.6917 1.320 1.295 1.332 1.307 1.357 733,847 1.3278 -1.83%
2006-03-06 0 2.725 2.700 2.725 2.650 2.750 686,000 1,847,900 2.6937 1.344 1.332 1.344 1.307 1.357 1,390,660 1.3288 2.83%
2006-03-03 0 2.650 2.575 2.600 2.550 2.725 4,876,000 12,081,900 2.4778 1.307 1.270 1.283 1.258 1.344 9,884,633 1.2223 2.91%
2006-03-02 0 2.575 2.500 2.575 2.500 2.625 532,000 1,365,850 2.5674 1.270 1.233 1.270 1.233 1.295 1,078,471 1.2665 -0.96%
2006-03-01 0 2.600 2.425 2.600 2.425 2.600 432,000 1,087,150 2.5166 1.283 1.196 1.283 1.196 1.283 875,751 1.2414 2.97%
2006-02-28 0 2.525 2.500 2.575 2.350 2.750 2,108,000 5,373,400 2.5491 1.246 1.233 1.270 1.159 1.357 4,273,340 1.2574 -7.34%
2006-02-27 0 2.725 2.725 2.800 2.500 2.925 9,664,000 25,973,650 2.6877 1.344 1.344 1.381 1.233 1.443 19,590,872 1.3258

Copyright & disclaimer, Privacy policy

Back to top