WLS HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08021  2001-12-07    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-17 0 5 0.226 0.219 0.226 5,065,267 0.226 0.219 0.226 0.201 0.400 23,123,500 0.2191 -43.50%
2026-04-10 0 3 0.010 - 0.010 3,300 0.400 - 0.400 0.400 0.400 8,250 0.4000 0.00%
2026-04-02 0 4 0.010 - 0.010 12,000 0.400 - 0.400 0.400 0.400 30,000 0.4000 0.00%
2026-03-27 0 5 0.010 - 0.010 300 0.400 - 0.400 0.400 0.400 750 0.4000 0.00%
2026-03-20 0 5 0.010 - 0.010 7,080 0.400 - 0.400 0.400 0.400 96,000 0.0738 0.00%
2026-03-13 0 5 0.010 - 0.010 4,700 0.400 - 0.400 0.400 0.400 11,750 0.4000 0.00%
2026-03-06 0 5 0.010 - 0.010 11,500 0.400 - 0.400 0.400 0.400 28,750 0.4000 0.00%
2026-02-27 0 5 0.010 - 0.010 25,100 0.400 - 0.400 0.400 0.400 62,750 0.4000 0.00%
2026-02-20 0 2 0.010 - 0.010 0 0.400 - 0.400 - - 0 - 0.00%
2026-02-13 0 5 0.010 - 0.010 54,000 0.400 - 0.400 0.400 0.400 135,000 0.4000 0.00%
2026-02-06 0 5 0.010 - 0.010 1,666,200 0.400 - 0.400 0.400 0.480 4,152,250 0.4013 -9.09%
2026-01-30 0 5 0.011 0.010 0.011 555,160 0.440 0.400 0.440 0.400 0.440 1,304,000 0.4257 10.00%
2026-01-23 0 5 0.010 - 0.010 1,291,770 0.400 - 0.400 0.400 0.480 3,183,750 0.4057 -16.67%
2026-01-16 0 5 0.012 0.011 0.012 301,690 0.480 0.440 0.480 0.400 0.480 697,250 0.4327 9.09%
2026-01-09 0 5 0.011 0.010 0.011 716,430 0.440 0.400 0.440 0.400 0.480 1,650,750 0.4340 0.00%
2026-01-02 0 4 0.011 0.010 0.011 1,833,930 0.440 0.400 0.440 0.400 0.480 4,375,000 0.4192 -8.33%
2025-12-24 0 3 0.012 0.011 0.012 173,420 0.480 0.440 0.480 0.440 0.480 390,500 0.4441 0.00%
2025-12-19 0 5 0.012 0.011 0.012 705,780 0.480 0.440 0.480 0.440 0.520 1,536,000 0.4595 0.00%
2025-12-12 0 5 0.012 0.011 0.012 2,300,710 0.480 0.440 0.480 0.480 0.600 4,392,000 0.5238 -7.69%
2025-12-05 0 5 0.013 0.012 0.013 1,239,670 0.520 0.480 0.520 0.480 0.640 2,259,500 0.5486 -18.75%
2025-11-28 0 5 0.016 0.015 0.016 864,620 0.640 0.600 0.640 0.600 0.640 1,411,500 0.6126 0.00%
2025-11-21 0 5 0.016 0.015 0.016 322,270 0.640 0.600 0.640 0.600 0.680 504,000 0.6394 -5.88%
2025-11-14 0 5 0.017 0.016 0.017 532,410 0.680 0.640 0.680 0.640 0.680 806,500 0.6601 0.00%
2025-11-07 0 5 0.017 0.016 0.017 7,281,270 0.680 0.640 0.680 0.560 0.840 10,995,500 0.6622 13.33%
2025-10-31 0 4 0.015 0.015 0.016 1,136,720 0.600 0.600 0.640 0.560 0.760 1,799,250 0.6318 -16.67%
2025-10-24 0 5 0.018 0.018 0.019 249,280 0.720 0.720 0.760 0.720 0.800 336,500 0.7408 -5.26%
2025-10-17 0 5 0.019 0.018 0.019 128,440 0.760 0.720 0.760 0.760 0.800 168,000 0.7645 0.00%
2025-10-10 0 4 0.019 0.019 0.020 32,230 0.760 0.760 0.800 0.760 0.800 42,000 0.7674 0.00%
2025-10-03 0 4 0.019 0.019 0.020 1,522,310 0.760 0.760 0.800 0.720 0.960 1,816,000 0.8383 5.56%
2025-09-26 0 5 0.018 0.018 0.019 289,410 0.720 0.720 0.760 0.720 0.800 389,250 0.7435 -10.00%
2025-09-19 0 5 0.020 0.019 0.020 1,433,182 0.800 0.760 0.800 0.720 0.800 1,939,688 0.7389 5.26%
2025-09-12 0 5 0.019 0.018 0.019 255,360 0.760 0.720 0.760 0.720 0.760 350,250 0.7291 5.56%
2025-09-05 0 5 0.018 0.018 0.019 397,670 0.720 0.720 0.760 0.680 0.760 551,252 0.7214 -5.26%
2025-08-29 0 5 0.019 0.018 0.020 324,070 0.760 0.720 0.800 0.760 0.920 401,500 0.8071 -17.39%
2025-08-22 0 5 0.023 0.022 0.023 383,500 0.920 0.880 0.920 0.800 0.960 438,750 0.8741 0.00%
2025-08-15 0 5 0.023 0.022 0.023 3,759,730 0.920 0.880 0.920 0.760 0.960 4,554,000 0.8256 9.52%
2025-08-08 0 5 0.021 0.020 0.021 3,532,660 0.840 0.800 0.840 0.640 0.880 4,926,500 0.7171 16.67%
2025-08-01 0 5 0.018 0.017 0.018 395,630 0.720 0.680 0.720 0.680 0.720 570,500 0.6935 0.00%
2025-07-25 0 5 0.018 0.017 0.018 1,631,480 0.720 0.680 0.720 0.680 0.880 2,110,000 0.7732 -5.26%
2025-07-18 0 5 0.019 0.019 0.020 427,710 0.760 0.760 0.800 0.680 0.800 585,250 0.7308 -5.00%
2025-07-11 0 5 0.020 0.018 0.020 587,220 0.800 0.720 0.800 0.720 0.800 799,250 0.7347 0.00%
2025-07-04 0 4 0.020 0.019 0.020 1,076,050 0.800 0.760 0.800 0.760 0.960 1,285,250 0.8372 5.26%
2025-06-27 0 5 0.019 0.018 0.019 257,520 0.760 0.720 0.760 0.680 0.800 356,500 0.7224 5.56%
2025-06-20 0 5 0.018 0.018 0.019 62,814 0.720 0.720 0.760 0.720 0.760 86,050 0.7300 -5.26%
2025-06-13 0 5 0.019 0.018 0.019 402,530 0.760 0.720 0.760 0.680 0.760 565,500 0.7118 5.56%
2025-06-06 0 5 0.018 0.018 0.019 379,290 0.720 0.720 0.760 0.680 0.760 519,750 0.7298 -5.26%
2025-05-30 0 5 0.019 0.018 0.019 2,775,730 0.760 0.720 0.760 0.720 0.920 3,284,250 0.8452 -5.00%
2025-05-23 0 5 0.020 0.019 0.020 932,110 0.800 0.760 0.800 0.760 0.960 1,127,750 0.8265 -16.67%
2025-05-16 0 5 0.024 0.023 0.025 97,440 0.960 0.920 1.000 0.880 1.000 102,500 0.9506 0.00%
2025-05-09 0 4 0.024 0.023 0.024 720,930 0.960 0.920 0.960 0.880 1.040 770,750 0.9354 0.00%
2025-05-02 0 4 0.024 0.024 0.025 380,603 0.960 0.960 1.000 0.920 1.000 400,775 0.9497 -4.00%
2025-04-25 0 4 0.025 0.024 0.025 841,980 1.000 0.960 1.000 0.920 1.040 879,750 0.9571 -3.85%
2025-04-17 0 4 0.026 0.025 0.026 507,480 1.040 1.000 1.040 0.960 1.160 498,000 1.0190 -10.34%
2025-04-11 0 5 0.029 0.028 0.029 172,380 1.160 1.120 1.160 1.040 1.200 155,750 1.1068 -3.33%
2025-04-03 0 4 0.030 0.029 0.030 2,694,150 1.200 1.160 1.200 1.080 1.560 2,100,750 1.2825 -3.23%
2025-03-28 0 5 0.031 0.030 0.031 800,150 1.240 1.200 1.240 0.960 1.240 765,500 1.0453 19.23%
2025-03-21 0 5 0.026 0.025 0.026 682,868 1.040 1.000 1.040 1.000 1.120 658,520 1.0370 -7.14%
2025-03-14 0 5 0.028 0.027 0.028 179,390 1.120 1.080 1.120 1.040 1.160 165,250 1.0856 -3.45%
2025-03-07 0 5 0.029 0.028 0.029 498,118 1.160 1.120 1.160 1.040 1.200 453,553 1.0983 -3.33%
2025-02-28 0 5 0.030 0.029 0.030 210,412 1.200 1.160 1.200 1.120 1.200 181,500 1.1593 3.45%
2025-02-21 0 5 0.029 0.028 0.029 298,620 1.160 1.120 1.160 1.040 1.320 254,750 1.1722 -12.12%
2025-02-14 0 5 0.033 0.032 0.033 1,025,060 1.320 1.280 1.320 1.040 1.320 854,750 1.1993 22.22%
2025-02-07 0 5 0.027 0.026 0.027 207,390 1.080 1.040 1.080 1.040 1.160 191,750 1.0816 -6.90%
2025-01-28 0 2 0.029 0.028 0.029 170,520 1.160 1.120 1.160 1.080 1.160 152,250 1.1200 3.57%
2025-01-24 0 5 0.028 0.027 0.028 144,340 1.120 1.080 1.120 1.040 1.160 131,500 1.0976 -3.45%
2025-01-17 0 5 0.029 0.027 0.029 688,030 1.160 1.080 1.160 1.000 1.240 649,250 1.0597 0.00%
2025-01-10 0 5 0.029 0.028 0.029 466,290 1.160 1.120 1.160 1.000 1.240 440,250 1.0591 -3.33%
2025-01-03 0 4 0.030 0.029 0.030 748,380 1.200 1.160 1.200 1.080 1.600 621,000 1.2051 7.14%
2024-12-27 0 3 0.028 0.027 0.028 54,800 1.120 1.080 1.120 1.040 1.200 49,250 1.1127 3.70%
2024-12-20 0 5 0.027 0.026 0.027 500,140 1.080 1.040 1.080 1.080 1.200 457,750 1.0926 -10.00%
2024-12-13 0 5 0.030 0.029 0.030 960,648 1.200 1.160 1.200 1.000 1.240 886,050 1.0842 -3.23%
2024-12-06 0 5 0.031 0.030 0.031 817,870 1.240 1.200 1.240 1.120 1.360 680,250 1.2023 -6.06%
2024-11-29 0 5 0.033 0.032 0.033 806,930 1.320 1.280 1.320 1.040 1.360 691,500 1.1669 13.79%
2024-11-22 0 5 0.029 0.028 0.029 3,540,720 1.160 1.120 1.160 0.440 1.360 4,933,500 0.7177 0.00%
2024-11-15 0 5 0.029 0.028 0.029 175,090 1.160 1.120 1.160 1.120 1.240 154,000 1.1369 -3.33%
2024-11-08 0 5 0.030 0.029 0.030 344,960 1.200 1.160 1.200 1.040 1.240 308,750 1.1173 -3.23%
2024-11-01 0 5 0.031 0.029 0.031 356,914 1.240 1.160 1.240 1.160 1.280 293,350 1.2167 3.33%
2024-10-25 0 5 0.030 0.029 0.030 1,812,470 1.200 1.160 1.200 1.080 1.200 1,604,250 1.1298 0.00%
2024-10-18 0 5 0.030 0.029 0.030 2,399,780 1.200 1.160 1.200 1.080 1.240 2,094,250 1.1459 0.00%
2024-10-10 0 4 0.030 0.029 0.030 1,272,800 1.200 1.160 1.200 1.000 1.240 1,149,500 1.1073 20.00%
2024-10-04 0 4 0.025 0.025 0.026 2,884,470 1.000 1.000 1.040 0.960 1.080 2,872,500 1.0042 -3.85%
2024-09-27 0 5 0.026 0.025 0.026 400,722 1.040 1.000 1.040 0.920 1.040 401,300 0.9986 13.04%
2024-09-20 0 4 0.023 0.023 0.024 271,890 0.920 0.920 0.960 0.800 1.080 295,250 0.9209 -4.17%
2024-09-13 0 5 0.024 0.023 0.024 199,790 0.960 0.920 0.960 0.800 1.080 241,750 0.8264 9.09%
2024-09-05 0 4 0.022 0.021 0.022 413,749 0.880 0.840 0.880 0.840 1.040 445,517 0.9287 -4.35%
2024-08-30 0 5 0.023 0.023 0.031 616,520 0.920 0.920 1.240 0.680 1.160 713,750 0.8638 15.00%
2024-08-23 0 5 0.020 0.019 0.020 80,085 0.800 0.760 0.800 0.720 0.840 106,626 0.7511 0.00%
2024-08-16 0 5 0.020 0.019 0.020 156,360 0.800 0.760 0.800 0.760 0.880 195,750 0.7988 -4.76%
2024-08-09 0 5 0.021 0.020 0.021 235,100 0.840 0.800 0.840 0.800 0.880 291,500 0.8065 0.00%
2024-08-02 0 5 0.021 0.020 0.021 778,450 0.840 0.800 0.840 0.680 1.000 1,031,250 0.7549 16.67%
2024-07-26 0 5 0.018 0.017 0.018 1,062,080 0.720 0.680 0.720 0.640 0.880 1,415,000 0.7506 -18.18%
2024-07-19 0 5 0.022 0.021 0.022 441,060 0.880 0.840 0.880 0.880 1.000 478,750 0.9213 -4.35%
2024-07-12 0 5 0.023 0.022 0.023 511,280 0.920 0.880 0.920 0.840 1.000 560,000 0.9130 0.00%
2024-07-05 0 4 0.023 0.022 0.023 10,134,780 0.920 0.880 0.920 0.800 0.920 11,547,000 0.8777 4.55%
2024-06-28 0 5 0.022 0.022 0.023 89,670 0.880 0.880 0.920 0.880 0.960 100,000 0.8967 -8.33%
2024-06-21 0 5 0.024 0.022 0.024 235,610 0.960 0.880 0.960 0.880 0.960 257,250 0.9159 9.09%
2024-06-14 0 4 0.022 0.022 0.025 177,460 0.880 0.880 1.000 0.880 0.920 193,500 0.9171 0.00%
2024-06-07 0 5 0.022 0.022 0.023 221,520 0.880 0.880 0.920 0.880 0.960 235,750 0.9396 -12.00%
2024-05-31 0 5 0.025 0.024 0.026 607,182 1.000 0.960 1.040 0.880 1.200 618,100 0.9823 4.17%
2024-05-24 0 5 0.024 0.023 0.024 416,380 0.960 0.920 0.960 0.920 0.960 436,750 0.9534 -4.00%
2024-05-17 0 4 0.025 0.024 0.025 89,350 1.000 0.960 1.000 1.000 1.080 89,050 1.0034 -3.85%
2024-05-10 0 5 0.026 0.025 0.026 490,550 1.040 1.000 1.040 0.920 1.080 497,750 0.9855 13.04%
2024-05-03 0 4 0.023 0.022 0.023 148,160 0.920 0.880 0.920 0.880 0.920 164,500 0.9007 4.55%
2024-04-26 0 5 0.022 0.022 0.023 143,800 0.880 0.880 0.920 0.840 0.920 163,125 0.8815 -4.35%
2024-04-19 0 5 0.023 0.022 0.023 490,770 0.920 0.880 0.920 0.840 1.040 511,750 0.9590 -4.17%
2024-04-12 0 5 0.024 0.023 0.024 432,220 0.960 0.920 0.960 0.920 1.080 441,500 0.9790 0.00%
2024-04-05 0 3 0.024 0.023 0.024 117,910 0.960 0.920 0.960 0.920 1.000 122,250 0.9645 0.00%
2024-03-28 0 4 0.024 0.024 0.025 229,920 0.960 0.960 1.000 0.960 1.040 229,000 1.0040 -4.00%
2024-03-22 0 5 0.025 0.024 0.025 645,310 1.000 0.960 1.000 0.960 1.080 614,250 1.0506 -3.85%
2024-03-15 0 5 0.026 0.025 0.026 1,395,160 1.040 1.000 1.040 0.880 1.120 1,388,750 1.0046 18.18%
2024-03-08 0 5 0.022 0.022 0.023 1,808,060 0.880 0.880 0.920 0.840 1.120 1,881,000 0.9612 -15.38%
2024-03-01 0 5 0.026 0.025 0.026 907,590 1.040 1.000 1.040 1.000 1.160 835,500 1.0863 -10.34%
2024-02-23 0 5 0.029 0.028 0.029 1,289,190 1.160 1.120 1.160 1.040 1.280 1,139,000 1.1319 7.41%
2024-02-16 0 3 0.027 0.026 0.027 361,900 1.080 1.040 1.080 1.040 1.080 339,750 1.0652 0.00%
2024-02-09 0 5 0.027 0.025 0.027 1,492,570 1.080 1.000 1.080 1.040 1.200 1,344,750 1.1099 -3.57%
2024-02-02 0 5 0.028 0.028 0.029 2,364,520 1.120 1.120 1.160 1.000 1.320 2,170,250 1.0895 3.70%
2024-01-26 0 5 0.027 0.026 0.027 1,458,850 1.080 1.040 1.080 1.000 1.200 1,338,250 1.0901 0.00%
2024-01-19 0 5 0.027 0.027 0.029 1,660,720 1.080 1.080 1.160 1.040 1.240 1,467,250 1.1319 -10.00%
2024-01-12 0 5 0.030 0.029 0.030 2,203,300 1.200 1.160 1.200 1.000 1.280 1,887,250 1.1675 0.00%
2024-01-05 0 4 0.030 0.030 0.031 2,178,080 1.200 1.200 1.240 1.080 1.480 1,713,250 1.2713 -18.92%
2023-12-29 0 3 0.037 0.034 0.037 1,344,800 1.480 1.360 1.480 1.320 1.520 943,750 1.4250 -2.63%
2023-12-22 0 5 0.038 0.035 0.037 3,147,730 1.520 1.400 1.480 1.200 1.640 2,199,750 1.4309 22.58%
2023-12-15 0 5 0.031 0.029 0.031 1,643,780 1.240 1.160 1.240 1.160 1.320 1,342,000 1.2249 10.71%
2023-12-08 0 5 0.028 0.026 0.029 1,057,040 1.120 1.040 1.160 0.880 1.480 1,015,750 1.0406 27.27%
2023-12-01 0 5 0.022 0.021 0.023 558,650 0.880 0.840 0.920 0.840 1.160 560,500 0.9967 -21.43%
2023-11-24 0 5 0.028 0.027 0.029 640,960 1.120 1.080 1.160 1.080 1.200 561,250 1.1420 -3.45%
2023-11-17 0 5 0.029 0.028 0.029 1,591,450 1.160 1.120 1.160 1.080 1.240 1,420,600 1.1203 -6.45%
2023-11-10 0 5 0.031 0.030 0.032 868,550 1.240 1.200 1.280 1.200 1.360 686,250 1.2656 3.33%
2023-11-03 0 5 0.030 0.029 0.031 1,437,300 1.200 1.160 1.240 1.200 1.440 1,113,750 1.2905 -9.09%
2023-10-27 0 4 0.033 0.031 0.034 1,039,650 1.320 1.240 1.360 1.240 1.400 797,750 1.3032 -2.94%
2023-10-20 0 5 0.034 0.034 0.035 2,506,950 1.360 1.360 1.400 1.360 1.560 1,715,500 1.4614 -5.56%
2023-10-13 0 5 0.036 0.034 0.036 2,094,670 1.440 1.360 1.440 1.360 1.600 1,413,500 1.4819 -5.26%
2023-10-06 0 4 0.038 0.037 0.039 661,350 1.520 1.480 1.560 1.360 1.680 448,500 1.4746 -2.56%
2023-09-29 0 5 0.039 0.037 0.039 1,463,110 1.560 1.480 1.560 1.440 1.840 931,750 1.5703 -11.36%
2023-09-22 0 5 0.044 0.042 0.044 2,231,170 1.760 1.680 1.760 1.640 1.840 1,274,500 1.7506 10.00%
2023-09-15 0 5 0.040 0.039 0.040 6,302,000 1.600 1.560 1.600 1.360 1.880 4,360,500 1.4452 2.56%
2023-09-07 0 4 0.039 0.037 0.038 3,461,210 1.560 1.480 1.520 1.520 2.040 1,975,750 1.7518 -22.00%
2023-08-31 0 4 0.050 0.049 0.050 1,319,660 2.000 1.960 2.000 1.840 2.160 648,750 2.0342 -7.41%
2023-08-25 0 5 0.054 0.052 0.054 1,801,520 2.160 2.080 2.160 2.040 2.200 848,000 2.1244 -1.82%
2023-08-18 0 5 0.055 0.053 0.055 2,434,970 2.200 2.120 2.200 2.080 2.280 1,134,250 2.1468 -1.79%
2023-08-11 0 5 0.056 0.055 0.056 1,064,260 2.240 2.200 2.240 2.120 2.320 481,500 2.2103 -1.75%
2023-08-04 0 5 0.057 0.056 0.057 4,558,350 2.280 2.240 2.280 2.080 2.240 2,109,750 2.1606 9.62%
2023-07-28 0 5 0.052 0.052 0.053 2,602,130 2.080 2.080 2.120 1.960 2.280 1,184,500 2.1968 -7.14%
2023-07-21 0 4 0.056 0.055 0.056 2,299,704 2.240 2.200 2.240 2.200 2.320 1,022,100 2.2500 0.00%
2023-07-14 0 5 0.056 0.056 0.057 3,254,660 2.240 2.240 2.280 2.200 2.400 1,425,000 2.2840 -6.67%
2023-07-07 0 5 0.060 0.059 0.060 3,198,106 2.400 2.360 2.400 2.120 2.480 1,397,850 2.2879 5.26%
2023-06-30 0 5 0.057 0.056 0.057 3,611,770 2.280 2.240 2.280 2.080 2.360 1,611,000 2.2419 -3.39%
2023-06-23 0 4 0.059 0.058 0.059 1,265,020 2.360 2.320 2.360 2.120 2.560 560,750 2.2559 -1.67%
2023-06-16 0 5 0.060 0.059 0.060 2,759,200 2.400 2.360 2.400 2.280 2.640 1,152,500 2.3941 -3.23%
2023-06-09 0 5 0.062 0.061 0.062 10,876,300 2.480 2.440 2.480 2.000 2.680 4,555,500 2.3875 26.53%
2023-06-02 0 5 0.049 0.047 0.049 2,084,100 1.960 1.880 1.960 1.760 2.120 1,082,000 1.9262 11.36%
2023-05-25 0 4 0.044 0.043 0.044 644,060 1.760 1.720 1.760 1.640 1.920 363,000 1.7743 -6.38%
2023-05-19 0 5 0.047 0.045 0.047 595,290 1.880 1.800 1.880 1.760 1.920 321,000 1.8545 0.00%
2023-05-12 0 5 0.047 0.045 0.047 508,630 1.880 1.800 1.880 1.800 1.960 270,750 1.8786 -2.08%
2023-05-05 0 4 0.048 0.045 0.048 812,390 1.920 1.800 1.920 1.840 2.120 422,000 1.9251 -5.88%
2023-04-28 0 5 0.051 0.050 0.051 1,451,700 2.040 2.000 2.040 1.960 2.520 668,500 2.1716 -17.74%
2023-04-21 0 5 0.062 0.058 0.062 1,938,270 2.480 2.320 2.480 1.880 2.520 914,750 2.1189 3.33%
2023-04-14 0 4 0.060 0.057 0.060 942,770 2.400 2.280 2.400 2.160 2.560 399,250 2.3614 -3.23%
2023-04-06 0 3 0.062 0.062 0.064 1,427,470 2.480 2.480 2.560 2.400 2.720 559,000 2.5536 -6.06%
2023-03-31 0 5 0.066 0.064 0.066 964,870 2.640 2.560 2.640 2.480 2.800 366,500 2.6327 -5.71%
2023-03-24 0 5 0.070 0.066 0.070 1,671,530 2.800 2.640 2.800 2.480 2.800 625,000 2.6744 0.00%
2023-03-17 0 5 0.070 0.068 0.069 2,535,870 2.800 2.720 2.760 2.280 3.120 963,000 2.6333 6.06%
2023-03-10 0 5 0.066 0.063 0.066 544,950 2.640 2.520 2.640 2.480 2.880 201,250 2.7078 3.12%
2023-03-03 0 5 0.064 0.064 0.067 1,455,730 2.560 2.560 2.680 2.040 2.960 566,500 2.5697 16.36%
2023-02-24 0 5 0.055 0.055 0.056 1,208,720 2.200 2.200 2.240 1.560 2.480 548,250 2.2047 34.15%
2023-02-17 0 5 0.041 0.038 0.041 195,010 1.640 1.520 1.640 1.560 1.720 122,750 1.5887 -4.65%
2023-02-10 0 5 0.043 0.041 0.044 261,220 1.720 1.640 1.760 1.520 1.760 162,250 1.6100 4.88%
2023-02-03 0 5 0.041 0.039 0.041 503,470 1.640 1.560 1.640 1.560 1.800 310,250 1.6228 -8.89%
2023-01-27 0 2 0.045 0.041 0.045 101,510 1.800 1.640 1.800 1.600 1.960 56,000 1.8127 2.27%
2023-01-20 0 5 0.044 0.042 0.044 517,190 1.760 1.680 1.760 1.520 2.040 306,350 1.6882 -12.00%
2023-01-13 0 5 0.050 0.047 0.050 859,820 2.000 1.880 2.000 1.880 2.320 423,000 2.0327 -13.79%
2023-01-06 0 4 0.058 0.055 0.058 744,722 2.320 2.200 2.320 2.240 2.680 300,700 2.4766 -15.94%
2022-12-30 0 3 0.069 0.064 0.069 431,810 2.760 2.560 2.760 2.480 2.800 166,250 2.5974 6.15%
2022-12-23 0 5 0.065 0.061 0.065 1,210,470 2.600 2.440 2.600 2.400 2.760 465,250 2.6018 -5.80%
2022-12-16 0 5 0.069 0.066 0.069 1,101,060 2.760 2.640 2.760 2.640 2.800 405,000 2.7187 1.47%
2022-12-09 0 5 0.068 0.065 0.068 762,848 2.720 2.600 2.720 2.680 2.840 277,100 2.7530 -4.23%
2022-12-02 0 5 0.071 0.069 0.071 523,730 2.840 2.760 2.840 2.640 2.960 186,000 2.8158 -2.74%
2022-11-25 0 5 0.073 0.071 0.073 635,870 2.920 2.840 2.920 2.720 3.040 218,500 2.9102 -1.35%
2022-11-18 0 5 0.074 0.066 0.074 1,027,310 2.960 2.640 2.960 2.440 3.120 368,500 2.7878 2.78%
2022-11-11 0 5 0.072 0.071 0.072 5,001,610 2.880 2.840 2.880 2.760 3.640 1,601,250 3.1236 -20.00%
2022-11-04 0 5 0.090 0.087 0.090 6,520,090 3.600 3.480 3.600 3.480 3.640 1,854,250 3.5163 2.27%
2022-10-28 0 5 0.088 0.086 0.088 2,307,545 3.520 3.440 3.520 3.280 3.680 673,875 3.4243 -1.12%
2022-10-21 0 5 0.089 0.086 0.089 3,167,890 3.560 3.440 3.560 3.320 3.600 896,500 3.5336 0.00%
2022-10-14 0 5 0.089 0.087 0.089 2,385,180 3.560 3.480 3.560 3.440 3.600 675,250 3.5323 -1.11%
2022-10-07 0 4 0.090 0.088 0.090 1,144,830 3.600 3.520 3.600 3.360 3.680 320,500 3.5720 -1.10%
2022-09-30 0 5 0.091 0.090 0.091 7,881,432 3.640 3.600 3.640 3.560 3.880 2,115,515 3.7255 -2.15%
2022-09-23 0 5 0.093 0.091 0.093 10,750,236 3.720 3.640 3.720 2.880 3.840 3,082,400 3.4876 29.17%
2022-09-16 0 4 0.072 0.070 0.072 3,084,940 2.880 2.800 2.880 2.400 3.000 1,159,375 2.6609 22.03%
2022-09-09 0 5 0.059 0.059 0.060 4,153,708 2.360 2.360 2.400 2.200 2.600 1,670,800 2.4861 0.00%
2022-09-02 0 5 0.059 0.056 0.059 2,719,030 2.360 2.240 2.360 1.800 2.560 1,204,700 2.2570 11.32%
2022-08-26 0 5 0.053 0.049 0.054 34,130 2.120 1.960 2.160 1.880 2.160 17,000 2.0076 -1.85%
2022-08-19 0 5 0.054 0.052 0.054 91,376 2.160 2.080 2.160 2.080 2.240 42,700 2.1400 0.00%
2022-08-12 0 5 0.054 0.053 0.055 1,643,410 2.160 2.120 2.200 2.080 2.320 813,000 2.0214 -1.82%
2022-08-05 0 5 0.055 0.054 0.055 832,670 2.200 2.160 2.200 2.120 2.360 378,750 2.1985 -6.78%
2022-07-29 0 5 0.059 0.059 0.060 3,204,584 2.360 2.360 2.400 2.080 2.480 1,426,700 2.2462 15.69%
2022-07-22 0 5 0.051 0.050 0.051 4,761,590 2.040 2.000 2.040 1.600 2.080 2,696,750 1.7657 21.43%
2022-07-15 0 5 0.042 0.039 0.042 1,242,660 1.680 1.560 1.680 1.560 1.760 773,500 1.6065 0.00%
2022-07-08 0 5 0.042 0.040 0.042 447,098 1.680 1.600 1.680 1.600 1.680 272,673 1.6397 0.00%
2022-06-30 0 4 0.042 0.040 0.042 3,406,510 1.680 1.600 1.680 1.560 1.720 2,102,500 1.6202 0.00%
2022-06-24 0 5 0.042 0.040 0.042 314,058 1.680 1.600 1.680 1.560 1.800 191,825 1.6372 -8.70%
2022-06-17 0 5 0.046 0.042 0.046 162,970 1.840 1.680 1.840 1.600 1.840 95,500 1.7065 4.55%
2022-06-10 0 5 0.044 0.041 0.044 541,680 1.760 1.640 1.760 1.600 1.840 313,250 1.7292 0.00%
2022-06-02 0 4 0.044 0.040 0.044 296,972 1.760 1.600 1.760 1.600 1.960 169,800 1.7490 2.33%
2022-05-27 0 5 0.043 0.040 0.043 157,820 1.720 1.600 1.720 1.520 1.760 99,500 1.5861 7.50%
2022-05-20 0 5 0.040 0.038 0.040 423,950 1.600 1.520 1.600 1.400 1.720 285,000 1.4875 -4.76%
2022-05-13 0 4 0.042 0.040 0.042 25,420 1.680 1.600 1.680 1.640 1.760 15,000 1.6947 -4.55%
2022-05-06 0 4 0.044 0.041 0.044 24,070 1.760 1.640 1.760 1.640 1.880 14,300 1.6832 -4.35%
2022-04-29 0 5 0.046 0.041 0.046 289,920 1.840 1.640 1.840 1.440 1.920 181,750 1.5952 2.22%
2022-04-22 0 4 0.045 0.042 0.045 17,280 1.800 1.680 1.800 1.720 1.840 9,750 1.7723 -2.17%
2022-04-14 0 4 0.046 0.042 0.047 35,880 1.840 1.680 1.880 1.640 1.880 21,000 1.7086 4.55%
2022-04-08 0 4 0.044 0.041 0.042 1,743,211 1.760 1.640 1.680 1.600 1.920 1,015,626 1.7164 -6.38%
2022-04-01 0 5 0.047 0.047 0.048 1,674,800 1.880 1.880 1.920 1.640 1.960 896,007 1.8692 -2.08%
2022-03-25 0 5 0.048 0.043 0.048 207,160 1.920 1.720 1.920 1.520 2.040 109,250 1.8962 0.00%
2022-03-18 0 5 0.048 0.037 0.048 147,426 1.920 1.480 1.920 1.280 1.960 106,350 1.3862 23.08%
2022-03-11 0 5 0.039 0.037 0.040 576,720 1.560 1.480 1.600 1.440 1.720 358,500 1.6087 -4.88%
2022-03-04 0 5 0.041 0.041 0.042 30,050 1.640 1.640 1.680 1.600 1.840 17,250 1.7420 -6.82%
2022-02-25 0 5 0.044 0.043 0.044 73,220 1.760 1.720 1.760 1.720 2.160 40,500 1.8079 -6.38%
2022-02-18 0 5 0.047 0.044 0.050 91,750 1.880 1.760 2.000 1.720 2.000 50,500 1.8168 -2.08%
2022-02-11 0 5 0.048 0.044 0.048 8,080 1.920 1.760 1.920 1.760 2.000 4,250 1.9012 -4.00%
2022-02-04 0 2 0.050 0.043 0.050 19,541 2.000 1.720 2.000 1.720 2.000 10,876 1.7967 16.28%
2022-01-28 0 5 0.043 0.041 0.043 1,056,900 1.720 1.640 1.720 1.680 2.000 566,500 1.8657 -12.24%
2022-01-21 0 5 0.049 0.044 0.051 62,940 1.960 1.760 2.040 1.680 2.080 36,000 1.7483 2.08%
2022-01-14 0 5 0.048 0.044 0.048 225,310 1.920 1.760 1.920 1.760 2.120 113,500 1.9851 -5.88%
2022-01-07 0 5 0.051 0.050 0.051 240,190 2.040 2.000 2.040 1.600 2.200 130,750 1.8370 0.00%
2021-12-31 0 4 0.051 0.043 0.051 90,470 2.040 1.720 2.040 1.640 2.040 50,000 1.8094 4.08%
2021-12-24 0 5 0.049 0.043 0.050 20,054 1.960 1.720 2.000 1.720 1.960 11,200 1.7905 11.36%
2021-12-17 0 5 0.044 0.039 0.044 71,120 1.760 1.560 1.760 1.640 2.160 41,000 1.7346 -4.35%
2021-12-10 0 5 0.046 0.042 0.046 111,281 1.840 1.680 1.840 1.600 1.880 67,109 1.6582 -2.13%
2021-12-03 0 5 0.047 0.042 0.048 77,440 1.880 1.680 1.920 1.680 1.920 45,250 1.7114 11.90%
2021-11-26 0 5 0.042 0.038 0.042 26,130 1.680 1.520 1.680 1.680 1.920 15,250 1.7134 2.44%
2021-11-19 0 5 0.041 0.041 0.053 230,650 1.640 1.640 2.120 1.640 2.080 127,500 1.8090 -22.64%
2021-11-12 0 5 0.053 0.047 0.053 11,300 2.120 1.880 2.120 1.960 2.120 5,500 2.0545 -3.64%
2021-11-05 0 5 0.055 0.049 0.055 327,640 2.200 1.960 2.200 1.840 2.280 157,750 2.0770 1.85%
2021-10-29 0 5 0.054 0.050 0.054 2,742,260 2.160 2.000 2.160 1.880 2.320 1,353,000 2.0268 -6.90%
2021-10-22 0 5 0.058 0.050 0.058 6,479,200 2.320 2.000 2.320 1.800 2.320 3,305,000 1.9604 18.37%
2021-10-15 0 3 0.049 0.049 0.050 2,876,864 1.960 1.960 2.000 1.720 1.960 1,616,150 1.7801 -5.77%
2021-10-08 0 5 0.052 0.048 0.052 10,263,640 2.080 1.920 2.080 1.640 2.080 5,397,750 1.9015 10.64%
2021-09-30 0 4 0.047 0.041 0.047 3,737,650 1.880 1.640 1.880 1.320 1.960 2,291,250 1.6313 20.51%
2021-09-24 0 4 0.039 0.033 0.041 1,930,110 1.560 1.320 1.640 1.560 1.560 1,237,250 1.5600 5.41%
2021-09-17 0 5 0.037 0.037 0.043 53,050 1.480 1.480 1.720 1.400 1.760 35,500 1.4944 -2.63%
2021-09-10 0 5 0.038 0.036 0.038 205,240 1.520 1.440 1.520 1.440 1.520 139,500 1.4713 0.00%
2021-09-03 0 5 0.038 0.037 0.039 1,232,710 1.520 1.480 1.560 1.320 1.600 840,000 1.4675 0.00%
2021-08-27 0 5 0.038 0.038 0.042 63,940 1.520 1.520 1.680 1.520 1.760 40,000 1.5985 -11.63%
2021-08-20 0 5 0.043 0.041 0.043 68,270 1.720 1.640 1.720 1.720 1.920 38,300 1.7825 -10.42%
2021-08-13 0 5 0.048 0.046 0.048 2,841,070 1.920 1.840 1.920 1.880 2.000 1,462,000 1.9433 -4.00%
2021-08-06 0 5 0.050 0.046 0.050 37,940 2.000 1.840 2.000 1.800 2.040 20,000 1.8970 -1.96%
2021-07-30 0 5 0.051 0.051 0.055 255,060 2.040 2.040 2.200 1.800 2.200 127,500 2.0005 -1.92%
2021-07-23 0 5 0.052 0.052 0.053 330,702 2.080 2.080 2.120 2.040 2.240 158,850 2.0819 0.00%
2021-07-16 0 5 0.052 0.052 0.055 600,830 2.080 2.080 2.200 1.680 2.200 284,000 2.1156 -7.14%
2021-07-09 0 5 0.056 0.049 0.056 5,513,030 2.240 1.960 2.240 2.040 2.400 2,602,500 2.1184 -1.75%
2021-07-02 0 4 0.057 0.057 0.060 4,126,460 2.280 2.280 2.400 2.240 2.360 1,779,500 2.3189 0.00%
2021-06-25 0 5 0.057 0.057 0.058 2,425,380 2.280 2.280 2.320 2.200 2.360 1,072,000 2.2625 0.00%
2021-06-18 0 4 0.057 0.057 0.059 1,487,190 2.280 2.280 2.360 2.080 2.360 659,500 2.2550 -3.39%
2021-06-11 0 5 0.059 0.057 0.059 6,696,290 2.360 2.280 2.360 2.000 2.560 2,963,000 2.2600 18.00%
2021-06-04 0 5 0.050 0.050 0.053 1,241,610 2.000 2.000 2.120 1.560 2.160 683,250 1.8172 -3.85%
2021-05-28 0 5 0.052 0.052 0.055 277,420 2.080 2.080 2.200 2.000 2.240 132,500 2.0937 -5.45%
2021-05-21 0 4 0.055 0.054 0.056 1,018,840 2.200 2.160 2.240 2.040 2.640 413,250 2.4654 -15.38%
2021-05-14 0 5 0.065 0.061 0.065 4,147,500 2.600 2.440 2.600 1.880 2.600 1,805,250 2.2975 16.07%
2021-05-07 0 5 0.056 0.055 0.056 9,889,766 2.240 2.200 2.240 1.480 2.640 4,490,540 2.2024 43.59%
2021-04-30 0 5 0.039 0.036 0.039 379,440 1.560 1.440 1.560 1.240 1.560 266,250 1.4251 8.33%
2021-04-23 0 5 0.036 0.033 0.035 57,020 1.440 1.320 1.400 1.280 1.520 42,500 1.3416 0.00%
2021-04-16 0 5 0.036 0.033 0.035 238,178 1.440 1.320 1.400 1.240 1.560 168,450 1.4139 -5.26%
2021-04-09 0 3 0.038 0.032 0.038 46,990 1.520 1.280 1.520 1.240 1.600 32,750 1.4348 2.70%
2021-04-01 0 4 0.037 0.035 0.037 160,944 1.480 1.400 1.480 1.320 1.520 114,500 1.4056 2.78%
2021-03-26 0 5 0.036 0.035 0.036 66,160 1.440 1.400 1.440 1.400 1.600 45,500 1.4541 0.00%
2021-03-19 0 5 0.036 0.033 0.036 70,810 1.440 1.320 1.440 1.320 1.440 51,250 1.3817 2.86%
2021-03-12 0 5 0.035 0.033 0.035 165,390 1.400 1.320 1.400 1.320 1.440 122,750 1.3474 0.00%
2021-03-05 0 5 0.035 0.033 0.035 510,070 1.400 1.320 1.400 1.240 1.560 374,750 1.3611 6.06%
2021-02-26 0 5 0.033 0.028 0.033 262,310 1.320 1.120 1.320 1.000 1.320 239,000 1.0975 13.79%
2021-02-19 0 4 0.029 0.027 0.029 102,040 1.160 1.080 1.160 1.160 1.200 87,000 1.1729 0.00%
2021-02-11 0 4 0.029 0.026 0.029 38,220 1.160 1.040 1.160 1.000 1.240 36,500 1.0471 0.00%
2021-02-05 0 5 0.029 0.026 0.030 136,490 1.160 1.040 1.200 1.000 1.160 131,250 1.0399 0.00%
2021-01-29 0 5 0.029 0.026 0.029 19,290 1.160 1.040 1.160 1.040 1.160 18,000 1.0717 0.00%
2021-01-22 0 5 0.029 0.025 0.029 50,816 1.160 1.000 1.160 1.080 1.160 45,632 1.1136 3.57%
2021-01-15 0 5 0.028 0.028 0.030 4,772 1.120 1.120 1.200 1.120 1.160 4,200 1.1362 -6.67%
2021-01-08 0 5 0.030 0.028 0.030 22,050 1.200 1.120 1.200 1.120 1.200 18,750 1.1760 0.00%
2020-12-31 0 4 0.030 0.030 0.032 17,400 1.200 1.200 1.280 1.200 1.200 14,500 1.2000 0.00%
2020-12-24 0 4 0.030 0.030 0.031 87,942 1.200 1.200 1.240 1.160 1.200 74,300 1.1836 0.00%
2020-12-18 0 5 0.030 0.030 0.032 25,290 1.200 1.200 1.280 1.200 1.360 19,500 1.2969 -11.76%
2020-12-11 0 5 0.034 0.033 0.034 63,240 1.360 1.320 1.360 1.200 1.400 47,250 1.3384 13.33%
2020-12-04 0 5 0.030 0.030 0.032 186,220 1.200 1.200 1.280 1.080 1.240 154,500 1.2053 -9.09%
2020-11-27 0 5 0.033 0.030 0.033 51,530 1.320 1.200 1.320 1.200 1.400 41,750 1.2343 -2.94%
2020-11-20 0 5 0.034 0.031 0.035 680 1.360 1.240 1.400 1.360 1.360 500 1.3600 0.00%
2020-11-13 0 5 0.034 0.033 0.036 30,500 1.360 1.320 1.440 1.200 1.360 24,250 1.2577 -5.56%
2020-11-06 0 5 0.036 0.033 0.036 184,170 1.440 1.320 1.440 1.200 1.560 140,000 1.3155 16.13%
2020-10-30 0 4 0.031 0.031 0.033 54,130 1.240 1.240 1.320 1.200 1.320 44,000 1.2302 -6.06%
2020-10-23 0 5 0.033 0.030 0.033 5,930 1.320 1.200 1.320 1.160 1.360 4,750 1.2484 -2.94%
2020-10-16 0 4 0.034 0.033 0.034 10,670 1.360 1.320 1.360 1.280 1.400 8,000 1.3338 -2.86%
2020-10-09 0 5 0.035 0.032 0.035 20,580 1.400 1.280 1.400 1.280 1.400 15,500 1.3277 2.94%
2020-09-30 0 3 0.034 0.034 0.035 51,402 1.360 1.360 1.400 1.320 1.400 38,800 1.3248 0.00%
2020-09-25 0 5 0.034 0.034 0.035 61,160 1.360 1.360 1.400 1.280 1.520 44,750 1.3667 -2.86%
2020-09-18 0 5 0.035 0.035 0.036 955,350 1.400 1.400 1.440 1.080 1.400 759,231 1.2583 9.37%
2020-09-11 0 5 0.032 0.030 0.032 86,820 1.280 1.200 1.280 1.280 1.400 67,500 1.2862 -8.57%
2020-09-04 0 5 0.035 0.032 0.035 1,360,322 1.400 1.280 1.400 1.280 1.640 972,150 1.3993 0.00%
2020-08-28 0 5 0.035 0.032 0.035 370,840 1.400 1.280 1.400 1.200 1.520 268,500 1.3812 16.67%
2020-08-21 0 5 0.030 0.030 0.033 124,240 1.200 1.200 1.320 1.040 1.200 113,750 1.0922 3.45%
2020-08-14 0 5 0.029 0.026 0.030 144,860 1.160 1.040 1.200 1.040 1.200 128,000 1.1317 -3.33%
2020-08-07 0 5 0.030 0.030 0.031 138,500 1.200 1.200 1.240 1.200 1.400 107,500 1.2884 -9.09%
2020-07-31 0 5 0.033 0.031 0.034 311,224 1.320 1.240 1.360 1.280 1.360 238,450 1.3052 3.12%
2020-07-24 0 5 0.032 0.032 0.033 172,790 1.280 1.280 1.320 1.200 1.360 137,000 1.2612 -5.88%
2020-07-17 0 5 0.034 0.034 0.035 1,342,990 1.360 1.360 1.400 1.280 1.480 985,850 1.3623 6.25%
2020-07-10 0 5 0.032 0.032 0.033 769,280 1.280 1.280 1.320 1.040 1.320 606,125 1.2692 0.00%
2020-07-03 0 4 0.032 0.031 0.033 78,390 1.280 1.240 1.320 1.240 1.320 61,000 1.2851 -3.03%
2020-06-26 0 4 0.033 0.032 0.033 325,440 1.320 1.280 1.320 1.200 1.320 261,500 1.2445 0.00%
2020-06-19 0 5 0.033 0.033 0.034 275,860 1.320 1.320 1.360 1.240 1.400 206,000 1.3391 -5.71%
2020-06-12 0 5 0.035 0.033 0.035 1,021,160 1.400 1.320 1.400 1.200 1.440 754,250 1.3539 0.00%
2020-06-05 0 5 0.035 0.034 0.035 186,550 1.400 1.360 1.400 1.200 1.400 138,950 1.3426 0.00%
2020-05-29 0 5 0.035 0.035 0.036 159,220 1.400 1.400 1.440 1.280 1.440 117,000 1.3609 0.00%
2020-05-22 0 5 0.035 0.035 0.037 403,110 1.400 1.400 1.480 1.400 1.560 276,750 1.4566 -2.78%
2020-05-15 0 5 0.036 0.035 0.036 163,760 1.440 1.400 1.440 1.240 1.560 119,750 1.3675 -7.69%
2020-05-08 0 5 0.039 0.035 0.039 174,400 1.560 1.400 1.560 1.360 1.560 120,500 1.4473 0.00%
2020-04-29 0 3 0.039 0.035 0.039 1,367,260 1.560 1.400 1.560 1.240 2.040 880,250 1.5533 11.43%
2020-04-24 0 5 0.035 0.035 0.036 143,920 1.400 1.400 1.440 1.280 1.600 98,250 1.4648 -2.78%
2020-04-17 0 4 0.036 0.031 0.036 129,762 1.440 1.240 1.440 1.160 1.440 92,900 1.3968 0.00%
2020-04-09 0 4 0.036 0.031 0.037 531,410 1.440 1.240 1.480 1.240 1.640 356,750 1.4896 0.00%
2020-04-03 0 5 0.036 0.035 0.036 829,650 1.440 1.400 1.440 0.920 1.440 627,500 1.3222 28.57%
2020-03-27 0 5 0.028 0.026 0.028 390,700 1.120 1.040 1.120 0.960 1.120 372,000 1.0503 12.00%
2020-03-20 0 5 0.025 0.025 0.028 1,538,372 1.000 1.000 1.120 0.800 1.120 1,523,550 1.0097 19.05%
2020-03-13 0 5 0.021 0.020 0.021 653,050 0.840 0.800 0.840 0.760 0.920 760,250 0.8590 5.00%
2020-03-06 0 5 0.020 0.019 0.020 55,140 0.800 0.760 0.800 0.760 0.840 70,500 0.7821 5.26%
2020-02-28 0 5 0.019 0.019 0.020 453,562 0.760 0.760 0.800 0.720 0.920 538,200 0.8427 0.00%
2020-02-21 0 5 0.019 0.019 0.020 52,236 0.760 0.760 0.800 0.720 0.840 68,100 0.7670 -9.52%
2020-02-14 0 5 0.021 0.019 0.021 37,080 0.840 0.760 0.840 0.760 0.840 48,750 0.7606 10.53%
2020-02-07 0 5 0.019 0.018 0.019 35,290 0.760 0.720 0.760 0.680 0.920 43,750 0.8066 -5.00%
2020-01-31 0 3 0.020 0.018 0.020 58,750 0.800 0.720 0.800 0.680 0.920 76,500 0.7680 0.00%
2020-01-24 0 5 0.020 0.018 0.021 45,760 0.800 0.720 0.840 0.680 0.800 60,750 0.7533 -4.76%
2020-01-17 0 5 0.021 0.020 0.021 40,340 0.840 0.800 0.840 0.760 0.920 48,750 0.8275 0.00%
2020-01-10 0 5 0.021 0.021 0.022 293,830 0.840 0.840 0.880 0.760 0.840 376,750 0.7799 0.00%
2020-01-03 0 4 0.021 0.020 0.021 12,570 0.840 0.800 0.840 0.840 1.000 14,000 0.8979 -4.55%
2019-12-27 0 3 0.022 0.021 0.024 3,300 0.880 0.840 0.960 0.880 0.880 3,750 0.8800 -8.33%
2019-12-20 0 5 0.024 0.022 0.024 102,140 0.960 0.880 0.960 0.800 1.000 112,000 0.9120 4.35%
2019-12-13 0 5 0.023 0.021 0.023 15,310 0.920 0.840 0.920 0.840 0.920 17,750 0.8625 9.52%
2019-12-06 0 5 0.021 0.021 0.023 79,480 0.840 0.840 0.920 0.840 0.880 94,500 0.8411 -4.55%
2019-11-29 0 5 0.022 0.022 0.024 72,290 0.880 0.880 0.960 0.840 0.920 81,000 0.8925 -8.33%
2019-11-22 0 5 0.024 0.023 0.024 204,370 0.960 0.920 0.960 0.880 1.040 216,250 0.9451 9.09%
2019-11-15 0 5 0.022 0.021 0.022 1,187,140 0.880 0.840 0.880 0.840 1.040 1,242,750 0.9553 -12.00%
2019-11-08 0 5 0.025 0.024 0.025 3,285,640 1.000 0.960 1.000 0.800 1.040 3,646,500 0.9010 13.64%
2019-11-01 0 5 0.022 0.022 0.024 458,520 0.880 0.880 0.960 0.640 1.040 594,750 0.7709 -4.35%
2019-10-25 0 5 0.023 0.022 0.023 187,980 0.920 0.880 0.920 0.920 1.040 194,750 0.9652 -8.00%
2019-10-18 0 5 0.025 0.024 0.026 529,050 1.000 0.960 1.040 0.960 1.080 532,500 0.9935 0.00%
2019-10-11 0 4 0.025 0.024 0.025 4,758,490 1.000 0.960 1.000 0.720 1.080 5,187,650 0.9173 31.58%
2019-10-04 0 4 0.019 0.018 0.019 252,840 0.760 0.720 0.760 0.720 0.800 329,500 0.7673 11.76%
2019-09-27 0 5 0.017 0.018 0.020 2,404,690 0.680 0.720 0.800 0.680 0.800 3,461,250 0.6947 6.25%
2019-09-20 0 5 0.016 0.016 0.018 1,646,260 0.640 0.640 0.720 0.600 0.760 2,492,750 0.6604 0.00%
2019-09-13 0 5 0.016 0.016 0.017 26,193,700 0.640 0.640 0.680 0.560 1.040 43,256,000 0.6056 -23.81%
2019-09-06 0 5 0.021 0.021 0.022 1,111,340 0.840 0.840 0.880 0.800 1.200 1,255,250 0.8854 -16.00%
2019-08-30 0 5 0.025 0.025 0.026 267,030 1.000 1.000 1.040 1.000 1.320 236,000 1.1315 -19.35%
2019-08-23 0 5 0.031 0.031 0.033 311,170 1.240 1.240 1.320 1.120 1.320 254,467 1.2228 -3.13%
2019-08-16 0 5 0.032 0.031 0.032 7,368 1.280 1.240 1.280 1.280 1.360 5,526 1.3332 -3.03%
2019-08-09 0 5 0.033 0.033 0.037 96,340 1.320 1.320 1.480 1.320 1.400 72,000 1.3381 -5.71%
2019-08-02 0 5 0.035 0.033 0.037 265,670 1.400 1.320 1.480 1.400 1.640 172,500 1.5401 -12.50%
2019-07-26 0 5 0.040 0.038 0.040 405,750 1.600 1.520 1.600 1.320 1.600 283,100 1.4332 11.11%
2019-07-19 0 5 0.036 0.033 0.038 574,260 1.440 1.320 1.520 1.200 1.400 424,250 1.3536 5.88%
2019-07-12 0 5 0.034 0.033 0.035 753,881 1.360 1.320 1.400 1.360 1.480 527,025 1.4304 -10.53%
2019-07-05 0 4 0.038 0.037 0.039 366,700 1.520 1.480 1.560 1.480 1.600 242,250 1.5137 -9.52%
2019-06-28 0 5 0.042 0.039 0.042 1,723,140 1.680 1.560 1.680 1.520 1.680 1,087,500 1.5845 10.53%
2019-06-21 0 5 0.038 0.037 0.038 157,570 1.520 1.480 1.520 1.440 1.520 106,000 1.4865 0.00%
2019-06-14 0 5 0.038 0.038 0.039 7,926,180 1.520 1.520 1.560 1.440 1.600 5,206,250 1.5224 -7.32%
2019-06-06 0 4 0.041 0.039 0.041 334,320 1.640 1.560 1.640 1.520 1.720 216,250 1.5460 -4.65%
2019-05-31 0 5 0.043 0.040 0.041 2,280,835 1.720 1.600 1.640 1.520 1.720 1,402,375 1.6264 4.88%
2019-05-24 0 5 0.041 0.039 0.041 671,673 1.640 1.560 1.640 1.400 1.640 429,538 1.5637 7.89%
2019-05-17 0 4 0.038 0.034 0.038 134,820 1.520 1.360 1.520 1.400 1.520 94,000 1.4343 2.70%
2019-05-10 0 5 0.037 0.036 0.038 407,954 1.480 1.440 1.520 1.440 1.560 273,950 1.4892 -2.63%
2019-05-03 0 4 0.038 0.038 0.042 341,390 1.520 1.520 1.680 1.520 1.680 210,000 1.6257 -5.00%
2019-04-26 0 4 0.040 0.039 0.040 440,200 1.600 1.560 1.600 1.440 1.600 286,000 1.5392 2.56%
2019-04-18 0 4 0.039 0.037 0.040 32,890 1.560 1.480 1.600 1.480 1.560 21,500 1.5298 2.63%
2019-04-12 0 5 0.038 0.037 0.039 116,090 1.520 1.480 1.560 1.480 1.560 76,250 1.5225 0.00%
2019-04-04 0 4 0.038 0.038 0.040 181,660 1.520 1.520 1.600 1.520 1.640 118,000 1.5395 -9.52%
2019-03-29 0 5 0.042 0.041 0.042 1,880,630 1.680 1.640 1.680 1.520 1.680 1,174,500 1.6012 13.51%
2019-03-22 0 5 0.037 0.037 0.038 5,148,300 1.480 1.480 1.520 1.400 1.600 3,452,000 1.4914 0.00%
2019-03-15 0 5 0.037 0.036 0.037 433,130 1.480 1.440 1.480 1.440 1.560 294,000 1.4732 -2.63%
2019-03-08 0 5 0.038 0.038 0.039 277,010 1.520 1.520 1.560 1.480 1.640 183,250 1.5117 -9.52%
2019-03-01 0 5 0.042 0.040 0.042 871,020 1.680 1.600 1.680 1.520 1.720 534,000 1.6311 7.69%
2019-02-22 0 5 0.039 0.038 0.039 281,010 1.560 1.520 1.560 1.400 1.600 183,500 1.5314 0.00%
2019-02-15 0 5 0.039 0.038 0.039 64,110 1.560 1.520 1.560 1.520 1.640 41,250 1.5542 -2.50%
2019-02-08 0 2 0.040 0.038 0.040 24,910 1.600 1.520 1.600 1.520 1.640 16,000 1.5569 -4.76%
2019-02-01 0 5 0.042 0.038 0.042 1,232,510 1.680 1.520 1.680 1.480 1.760 773,500 1.5934 13.51%
2019-01-25 0 5 0.037 0.037 0.038 254,908 1.480 1.480 1.520 1.480 1.560 170,225 1.4975 -2.63%
2019-01-18 0 5 0.038 0.037 0.038 407,670 1.520 1.480 1.520 1.440 1.560 271,250 1.5029 -5.00%
2019-01-11 0 5 0.040 0.038 0.040 78,060 1.600 1.520 1.600 1.520 1.600 50,000 1.5612 0.00%
2019-01-04 0 4 0.040 0.038 0.041 1,832,720 1.600 1.520 1.640 1.480 1.920 1,102,250 1.6627 -4.76%
2018-12-28 0 3 0.042 0.040 0.041 829,220 1.680 1.600 1.640 1.520 1.680 526,750 1.5742 10.53%
2018-12-21 0 5 0.038 0.036 0.038 3,582,370 1.520 1.440 1.520 1.320 1.600 2,388,250 1.5000 -7.32%
2018-12-14 0 5 0.041 0.038 0.041 343,830 1.640 1.520 1.640 1.440 1.680 220,750 1.5576 2.50%
2018-12-07 0 5 0.040 0.039 0.040 198,510 1.600 1.560 1.600 1.520 1.760 121,500 1.6338 -11.11%
2018-11-30 0 5 0.045 0.043 0.045 4,888,720 1.800 1.720 1.800 1.520 1.800 3,061,500 1.5968 12.50%
2018-11-23 0 5 0.040 0.039 0.040 651,990 1.600 1.560 1.600 1.440 1.600 425,250 1.5332 5.26%
2018-11-16 0 5 0.038 0.038 0.039 287,440 1.520 1.520 1.560 1.520 1.720 182,750 1.5729 -5.00%
2018-11-09 0 5 0.040 0.039 0.040 305,532 1.600 1.560 1.600 1.480 1.840 195,700 1.5612 -6.98%
2018-11-02 0 5 0.043 0.041 0.043 1,527,450 1.720 1.640 1.720 1.520 1.840 903,250 1.6911 7.50%
2018-10-26 0 5 0.040 0.038 0.040 579,900 1.600 1.520 1.600 1.440 1.680 378,750 1.5311 -4.76%
2018-10-19 0 4 0.042 0.037 0.042 153,210 1.680 1.480 1.680 1.560 1.760 93,750 1.6342 2.44%
2018-10-12 0 5 0.041 0.040 0.041 477,830 1.640 1.600 1.640 1.440 1.920 292,000 1.6364 -6.82%
2018-10-05 0 4 0.044 0.043 0.045 242,840 1.760 1.720 1.800 1.640 1.960 135,250 1.7955 -12.00%
2018-09-28 0 4 0.050 0.048 0.050 3,913,840 2.000 1.920 2.000 1.640 2.080 2,092,750 1.8702 19.05%
2018-09-21 0 5 0.042 0.040 0.042 438,348 1.680 1.600 1.680 1.520 1.760 272,650 1.6077 7.69%
2018-09-14 0 5 0.039 0.039 0.041 483,616 1.560 1.560 1.640 1.520 1.680 303,100 1.5956 -2.50%
2018-09-07 0 5 0.040 0.039 0.040 2,320,740 1.600 1.560 1.600 1.440 2.160 1,254,250 1.8503 -25.93%
2018-08-31 0 5 0.054 0.053 0.054 6,165,920 2.160 2.120 2.160 1.480 2.200 3,304,750 1.8658 35.00%
2018-08-24 0 5 0.040 0.039 0.041 1,544,820 1.600 1.560 1.640 1.440 1.720 987,900 1.5637 0.00%
2018-08-17 0 5 0.040 0.039 0.040 1,948,360 1.600 1.560 1.600 1.440 1.800 1,232,750 1.5805 -4.76%
2018-08-10 0 5 0.042 0.041 0.042 4,975,940 1.680 1.640 1.680 1.600 2.320 2,655,750 1.8736 -23.64%
2018-08-03 0 5 0.055 0.053 0.055 14,175,030 2.200 2.120 2.200 2.120 2.600 5,988,500 2.3670 -5.17%
2018-07-27 0 5 0.058 0.056 0.058 12,502,500 2.320 2.240 2.320 1.800 2.600 5,772,250 2.1660 20.83%
2018-07-20 0 5 0.048 0.047 0.048 8,653,010 1.920 1.880 1.920 1.360 2.000 5,408,000 1.6000 23.08%
2018-07-13 0 5 0.039 0.037 0.039 10,684,670 1.560 1.480 1.560 1.240 1.800 7,191,500 1.4857 25.81%
2018-07-06 0 4 0.031 0.031 0.032 130,895,179 1.240 1.240 1.280 1.200 4.200 41,144,093 3.1814 -63.53%
2018-06-29 0 5 0.085 0.084 0.085 6,363,460 3.400 3.360 3.400 3.080 4.120 1,777,800 3.5794 -15.00%
2018-06-22 0 4 0.100 0.096 0.100 7,354,350 4.000 3.840 4.000 3.520 4.480 1,847,750 3.9802 -4.76%
2018-06-15 0 5 0.105 0.105 0.106 17,205,490 4.200 4.200 4.240 2.880 4.400 4,783,750 3.5967 36.36%
2018-06-08 0 5 0.077 0.075 0.077 8,994,540 3.080 3.000 3.080 2.600 3.120 3,156,800 2.8493 16.67%
2018-06-01 0 5 0.066 0.064 0.066 4,049,160 2.640 2.560 2.640 2.400 2.640 1,628,400 2.4866 10.00%
2018-05-25 0 4 0.060 0.060 0.061 786,970 2.400 2.400 2.440 2.200 2.600 334,750 2.3509 3.45%
2018-05-18 0 5 0.058 0.058 0.059 2,205,915 2.320 2.320 2.360 1.960 2.400 996,875 2.2128 -1.69%
2018-05-11 0 5 0.059 0.057 0.059 3,334,110 2.360 2.280 2.360 2.080 2.480 1,482,150 2.2495 1.72%
2018-05-04 0 4 0.058 0.057 0.058 7,685,546 2.320 2.280 2.320 2.280 2.720 3,159,050 2.4329 -14.71%
2018-04-27 0 5 0.068 0.068 0.070 17,941,530 2.720 2.720 2.800 2.400 3.240 6,231,517 2.8792 11.48%
2018-04-20 0 5 0.061 0.060 0.061 7,245,480 2.440 2.400 2.440 2.120 2.520 3,033,750 2.3883 8.93%
2018-04-13 0 5 0.056 0.056 0.057 6,808,766 2.240 2.240 2.280 1.640 2.400 3,231,350 2.1071 9.80%
2018-04-06 0 3 0.051 0.049 0.050 2,660,050 2.040 1.960 2.000 1.760 2.040 1,376,000 1.9332 6.25%
2018-03-29 0 4 0.048 0.046 0.048 7,576,270 1.920 1.840 1.920 1.640 2.040 4,089,850 1.8525 4.35%
2018-03-23 0 5 0.046 0.044 0.046 7,523,822 1.840 1.760 1.840 1.440 1.960 4,387,350 1.7149 27.78%
2018-03-16 0 5 0.036 0.036 0.037 2,338,760 1.440 1.440 1.480 1.360 1.560 1,576,500 1.4835 2.86%
2018-03-09 0 5 0.035 0.035 0.036 1,455,490 1.400 1.400 1.440 1.360 1.480 1,050,250 1.3859 -2.78%
2018-03-02 0 5 0.036 0.035 0.037 10,214,256 1.440 1.400 1.480 1.120 1.600 6,960,950 1.4674 20.00%
2018-02-23 0 4 0.030 0.029 0.030 1,236,220 1.200 1.160 1.200 1.120 1.240 1,077,750 1.1470 -3.23%
2018-02-15 0 4 0.031 0.030 0.031 705,680 1.240 1.200 1.240 1.120 1.240 594,500 1.1870 6.90%
2018-02-09 0 5 0.029 0.028 0.029 9,747,076 1.160 1.120 1.160 1.120 1.400 7,868,109 1.2388 -19.44%
2018-02-02 0 5 0.036 0.035 0.036 12,803,640 1.440 1.400 1.440 0.960 1.520 10,526,500 1.2163 50.00%
2018-01-26 0 5 0.024 0.023 0.024 14,395,226 0.960 0.920 0.960 0.920 1.320 12,355,450 1.1651 -27.27%
2018-01-19 0 5 0.033 0.032 0.034 5,133,510 1.320 1.280 1.360 1.160 1.400 3,948,750 1.3000 6.45%
2018-01-12 0 5 0.031 0.031 0.032 3,201,177 1.240 1.240 1.280 1.160 1.280 2,614,257 1.2245 -3.13%
2018-01-05 0 4 0.032 0.032 0.033 7,798,610 1.280 1.280 1.320 1.280 1.560 5,747,250 1.3569 -17.95%
2017-12-29 0 3 0.039 0.039 0.040 16,147,120 1.560 1.560 1.600 1.120 1.600 12,045,000 1.3406 39.29%
2017-12-22 0 5 0.028 0.027 0.028 822,560 1.120 1.080 1.120 1.040 1.120 760,250 1.0820 7.69%
2017-12-15 0 5 0.026 0.026 0.027 3,751,016 1.040 1.040 1.080 1.000 1.160 3,467,650 1.0817 -3.70%
2017-12-08 0 5 0.027 0.026 0.027 3,554,560 1.080 1.040 1.080 1.040 1.240 3,222,251 1.1031 -12.90%
2017-12-01 0 5 0.031 0.030 0.031 11,151,418 1.240 1.200 1.240 1.160 1.320 9,264,150 1.2037 6.90%
2017-11-24 0 5 0.029 0.028 0.029 10,489,672 1.160 1.120 1.160 0.960 1.320 9,149,750 1.1464 11.54%
2017-11-17 0 5 0.026 0.024 0.026 7,035,660 1.040 0.960 1.040 0.920 1.080 7,165,600 0.9819 4.00%
2017-11-10 0 5 0.025 0.025 0.027 3,771,812 1.000 1.000 1.080 0.960 1.080 3,742,050 1.0080 0.00%
2017-11-03 0 5 0.025 0.024 0.026 18,527,515 1.000 0.960 1.040 0.880 1.200 17,355,638 1.0675 8.70%
2017-10-27 0 5 0.023 0.022 0.023 3,426,446 0.920 0.880 0.920 0.880 1.000 3,803,050 0.9010 -4.17%
2017-10-20 0 5 0.024 0.023 0.024 8,151,010 0.960 0.920 0.960 0.920 1.080 8,256,500 0.9872 4.35%
2017-10-13 0 5 0.023 0.022 0.023 9,435,890 0.920 0.880 0.920 0.760 0.960 10,773,250 0.8759 15.00%
2017-10-06 0 3 0.020 0.019 0.020 3,582,270 0.800 0.760 0.800 0.720 0.840 4,518,000 0.7929 11.11%
2017-09-29 0 5 0.018 0.018 0.019 1,209,350 0.720 0.720 0.760 0.680 0.760 1,692,000 0.7147 0.00%
2017-09-22 0 5 0.018 0.018 0.019 2,675,960 0.720 0.720 0.760 0.680 0.840 3,606,500 0.7420 0.00%
2017-09-15 0 5 0.018 0.018 0.019 4,314,580 0.720 0.720 0.760 0.680 0.840 5,672,250 0.7606 0.00%
2017-09-08 0 5 0.018 0.018 0.019 16,395,600 0.720 0.720 0.760 0.640 0.920 21,041,250 0.7792 12.50%
2017-09-01 0 5 0.016 0.016 0.017 5,639,780 0.640 0.640 0.680 0.560 0.720 8,846,000 0.6376 14.29%
2017-08-25 0 4 0.014 0.013 0.014 2,113,760 0.560 0.520 0.560 0.520 0.640 3,682,500 0.5740 -6.67%
2017-08-18 0 5 0.015 0.014 0.015 958,720 0.600 0.560 0.600 0.520 0.600 1,702,125 0.5632 0.00%
2017-08-11 0 5 0.015 0.014 0.015 2,959,910 0.600 0.560 0.600 0.560 0.640 4,985,150 0.5937 -6.25%
2017-08-04 0 5 0.016 0.015 0.017 5,764,380 0.640 0.600 0.680 0.560 0.680 9,203,250 0.6263 6.67%
2017-07-28 0 5 0.015 0.014 0.015 4,667,650 0.600 0.560 0.600 0.520 0.600 8,237,250 0.5667 7.14%
2017-07-21 0 5 0.014 0.013 0.014 14,649,740 0.560 0.520 0.560 0.440 0.640 27,989,000 0.5234 -12.50%
2017-07-14 0 5 0.016 0.015 0.016 29,560,948 0.640 0.600 0.640 0.600 0.880 41,110,400 0.7191 -15.79%
2017-07-07 0 5 0.019 0.018 0.019 22,494,930 0.760 0.720 0.760 0.560 0.800 34,483,250 0.6523 0.00%
2017-06-30 0 5 0.019 0.019 0.020 138,119,220 0.760 0.760 0.800 0.480 6.640 178,302,900 0.7746 -88.82%
2017-06-23 0 5 0.170 0.159 0.169 28,646,810 6.800 6.360 6.760 6.440 7.200 4,007,500 7.1483 0.00%
2017-06-16 0 5 0.170 0.160 0.170 16,365,196 6.800 6.400 6.800 5.920 6.960 2,510,700 6.5182 4.29%
2017-06-09 0 5 0.163 0.158 0.168 14,560,220 6.520 6.320 6.720 6.200 7.200 2,141,500 6.7991 -1.21%
2017-06-02 0 4 0.165 0.165 0.169 8,311,319 6.600 6.600 6.760 5.800 6.600 1,336,646 6.2180 6.45%
2017-05-26 0 5 0.155 0.150 0.155 27,146,770 6.200 6.000 6.200 5.680 6.800 4,138,750 6.5592 -7.74%
2017-05-19 0 5 0.168 0.168 0.171 109,483,300 6.720 6.720 6.840 6.400 7.520 15,037,250 7.2808 -7.69%
2017-05-12 0 5 0.182 0.174 0.183 39,807,225 7.280 6.960 7.320 5.520 7.560 5,645,009 7.0518 -9.00%
2017-05-05 0 3 0.200 0.196 0.200 4,632,486 8.000 7.840 8.000 7.520 8.800 575,700 8.0467 -1.96%
2017-04-28 0 5 0.204 0.200 0.204 16,343,910 8.160 8.000 8.160 7.240 8.520 2,001,000 8.1679 -0.49%
2017-04-21 0 4 0.205 0.205 0.215 9,415,980 8.200 8.200 8.600 8.080 8.720 1,119,950 8.4075 -7.24%
2017-04-13 0 4 0.221 0.220 0.228 15,776,610 8.840 8.800 9.120 8.520 9.240 1,732,000 9.1089 1.38%
2017-04-07 0 4 0.218 0.218 0.224 25,343,950 8.720 8.720 8.960 8.680 8.960 2,878,150 8.8056 -0.46%
2017-03-31 0 5 0.219 0.218 0.220 73,492,740 8.760 8.720 8.800 8.720 9.400 7,981,500 9.2079 -5.60%
2017-03-24 0 5 0.232 0.231 0.237 40,219,760 9.280 9.240 9.480 9.000 9.560 4,370,850 9.2018 0.87%
2017-03-17 0 5 0.230 0.223 0.230 3,341,766 9.200 8.920 9.200 8.680 9.680 365,150 9.1518 4.55%
2017-03-10 0 5 0.220 0.220 0.222 2,295,970 8.800 8.800 8.880 8.640 9.720 258,000 8.8991 -8.33%
2017-03-03 0 5 0.240 0.232 0.240 2,007,504 9.600 9.280 9.600 8.520 9.720 220,300 9.1126 6.19%
2017-02-24 0 5 0.226 0.224 0.230 21,638,908 9.040 8.960 9.200 8.960 9.440 2,372,450 9.1209 -0.88%
2017-02-17 0 5 0.228 0.227 0.228 24,960,980 9.120 9.080 9.120 8.920 9.680 2,729,000 9.1466 -8.06%
2017-02-10 0 5 0.248 0.236 0.248 5,966,060 9.920 9.440 9.920 8.840 9.960 625,500 9.5381 9.25%
2017-02-03 0 3 0.227 0.227 0.234 350,480 9.080 9.080 9.360 8.920 9.400 38,013 9.2201 -5.42%
2017-01-27 0 5 0.240 0.240 0.241 3,181,608 9.600 9.600 9.640 9.160 9.760 339,400 9.3742 3.00%
2017-01-20 0 5 0.233 0.230 0.233 7,486,318 9.320 9.200 9.320 9.080 9.600 785,700 9.5282 -2.51%
2017-01-13 0 5 0.239 0.238 0.240 19,811,056 9.560 9.520 9.600 8.720 9.960 2,127,050 9.3139 6.70%
2017-01-06 0 4 0.224 0.222 0.228 9,433,170 8.960 8.880 9.120 8.600 9.200 1,066,000 8.8491 -2.61%
2016-12-30 0 3 0.230 0.210 0.229 24,122,200 9.200 8.400 9.160 9.160 10.40 2,411,000 10.005 -6.50%
2016-12-23 0 5 0.246 0.245 0.246 8,900,330 9.840 9.800 9.840 9.040 9.840 935,500 9.5140 8.85%
2016-12-16 0 5 0.226 0.226 0.228 65,072,980 9.040 9.040 9.120 8.640 9.400 7,373,000 8.8258 2.73%
2016-12-09 0 5 0.220 0.220 0.223 9,603,910 8.800 8.800 8.920 8.600 9.120 1,069,000 8.9840 -1.35%
2016-12-02 0 5 0.223 0.223 0.227 11,929,920 8.920 8.920 9.080 8.800 10.60 1,241,000 9.6132 -0.89%
2016-11-25 0 5 0.225 0.224 0.225 2,447,550 9.000 8.960 9.000 8.640 9.080 274,500 8.9164 2.27%
2016-11-18 0 5 0.220 0.220 0.226 1,380,840 8.800 8.800 9.040 8.480 9.320 156,450 8.8261 -0.90%
2016-11-11 0 5 0.222 0.222 0.224 1,138,590 8.880 8.880 8.960 8.440 9.000 131,250 8.6750 0.45%
2016-11-04 0 5 0.221 0.220 0.221 13,911,560 8.840 8.800 8.840 8.680 11.60 1,406,500 9.8909 -13.33%
2016-10-28 0 5 0.255 0.246 0.255 21,750,330 10.20 9.840 10.20 8.760 10.40 2,347,500 9.2653 15.91%
2016-10-20 1 4 0.220 0.217 0.220 8,050,150 8.800 8.680 8.800 8.680 9.200 915,000 8.7980 -3.51%
2016-10-14 0 4 0.228 0.228 0.230 27,946,000 9.120 9.120 9.200 9.000 9.560 3,027,000 9.2322 -0.44%
2016-10-07 0 5 0.229 0.229 0.236 18,236,830 9.160 9.160 9.440 8.400 12.00 1,929,500 9.4516 -23.67%
2016-09-30 0 5 0.300 0.295 0.300 35,731,141 12.00 11.80 12.00 9.280 12.40 3,527,338 10.130 23.97%
2016-09-23 0 5 0.242 0.236 0.242 13,834,280 9.680 9.440 9.680 9.200 10.80 1,403,050 9.8601 -0.82%
2016-09-15 0 4 0.244 0.246 0.248 18,204,370 9.760 9.840 9.920 8.680 9.920 2,016,750 9.0266 2.09%
2016-09-09 0 5 0.239 0.239 0.244 63,564,620 9.560 9.560 9.760 9.080 10.20 6,733,000 9.4408 -0.83%
2016-09-02 0 5 0.241 0.240 0.244 49,348,240 9.640 9.600 9.760 7.440 11.60 5,138,000 9.6046 22.34%
2016-08-26 0 5 0.197 0.195 0.197 59,909,800 7.880 7.800 7.880 7.480 9.800 7,295,125 8.2123 -11.26%
2016-08-19 4 5 0.222 0.222 0.223 166,657,872 8.880 8.880 8.920 6.400 12.00 22,188,550 7.5110 -31.69%
2016-08-12 5 5 - - - 0 13.00 - - - - 0 - 0.00%
2016-08-05 4 4 - - - 0 13.00 - - - - 0 - 0.00%
2016-07-29 5 5 - - - 0 13.00 - - - - 0 - 0.00%
2016-07-22 1 5 0.325 0.315 0.325 210,664,797 13.00 12.60 13.00 12.00 13.20 17,830,265 11.815 -1.52%
2016-07-15 0 5 0.330 0.320 0.330 80,626,000 13.20 12.80 13.20 12.20 13.40 6,321,000 12.755 0.00%
2016-07-08 0 5 0.330 0.315 0.330 60,956,200 13.20 12.60 13.20 12.20 13.20 4,827,500 12.627 -5.71%
2016-06-30 0 4 0.350 0.345 0.350 43,541,500 14.00 13.80 14.00 11.60 14.00 3,465,250 12.565 16.67%
2016-06-24 0 5 0.300 0.285 0.300 24,464,850 12.00 11.40 12.00 11.20 12.00 2,136,250 11.452 1.69%
2016-06-17 0 5 0.295 0.285 0.295 13,930,660 11.80 11.40 11.80 10.40 12.20 1,196,450 11.643 0.00%
2016-06-10 0 4 0.295 0.295 0.300 27,210,700 11.80 11.80 12.00 11.20 12.40 2,268,750 11.994 -6.35%
2016-06-03 0 5 0.315 0.300 0.315 3,612,850 12.60 12.00 12.60 11.80 14.00 281,750 12.823 -4.55%
2016-05-27 0 5 0.330 0.325 0.330 4,327,940 13.20 13.00 13.20 11.20 13.20 350,700 12.341 8.20%
2016-05-20 0 5 0.305 0.295 0.305 8,629,350 12.20 11.80 12.20 11.40 12.60 741,750 11.634 5.17%
2016-05-13 0 5 0.290 0.290 0.300 395,800 11.60 11.60 12.00 11.40 12.00 34,250 11.556 -1.69%
2016-05-06 0 4 0.295 0.290 0.295 2,799,750 11.80 11.60 11.80 11.20 12.20 234,750 11.927 -1.67%
2016-04-29 0 5 0.300 0.300 0.305 9,744,550 12.00 12.00 12.20 12.00 12.80 778,000 12.525 1.69%
2016-04-22 0 5 0.295 0.295 0.300 602,750 11.80 11.80 12.00 11.80 12.20 50,500 11.936 -1.67%
2016-04-15 0 5 0.300 0.295 0.305 15,835,830 12.00 11.80 12.20 11.60 12.80 1,282,475 12.348 -4.76%
2016-04-08 0 4 0.315 0.315 0.325 11,112,200 12.60 12.60 13.00 12.40 13.40 865,200 12.844 -3.08%
2016-04-01 0 4 0.325 0.315 0.330 33,601,950 13.00 12.60 13.20 12.00 14.60 2,602,500 12.911 3.17%
2016-03-24 0 4 0.315 0.310 0.325 3,070,550 12.60 12.40 13.00 11.60 13.00 243,750 12.597 1.61%
2016-03-18 0 5 0.310 0.300 0.310 3,346,998 12.40 12.00 12.40 11.00 13.00 277,757 12.050 0.00%
2016-03-11 0 5 0.310 0.310 0.315 5,143,350 12.40 12.40 12.60 12.40 14.00 390,750 13.163 -7.46%
2016-03-04 0 5 0.335 0.330 0.335 68,437,100 13.40 13.20 13.40 11.60 13.80 5,363,000 12.761 0.00%
2016-02-26 0 5 0.335 0.325 0.335 1,376,950 13.40 13.00 13.40 13.00 14.00 101,750 13.533 1.52%
2016-02-19 0 5 0.330 0.320 0.335 1,498,110 13.20 12.80 13.40 12.00 14.00 113,475 13.202 -5.71%
2016-02-12 0 2 0.350 0.330 0.350 1,885,830 14.00 13.20 14.00 12.00 14.40 153,350 12.298 4.48%
2016-02-05 0 5 0.335 0.325 0.335 1,056,900 13.40 13.00 13.40 13.00 14.80 77,750 13.594 -11.84%
2016-01-29 0 5 0.380 0.370 0.380 3,220,690 15.20 14.80 15.20 12.00 16.00 245,908 13.097 15.15%
2016-01-22 0 5 0.330 0.350 0.360 8,664,880 13.20 14.00 14.40 11.60 14.40 705,050 12.290 3.13%
2016-01-15 0 5 0.320 0.300 0.320 6,359,840 12.80 12.00 12.80 11.60 13.20 508,400 12.510 0.00%
2016-01-08 0 5 0.320 0.320 0.325 1,666,480 12.80 12.80 13.00 11.60 14.00 129,350 12.883 -11.11%
2015-12-31 0 4 0.360 0.350 0.360 1,438,750 14.40 14.00 14.40 13.60 14.60 102,750 14.002 -1.37%
2015-12-24 0 4 0.365 0.355 0.365 2,236,150 14.60 14.20 14.60 13.60 14.80 158,000 14.153 5.80%
2015-12-18 0 5 0.345 0.340 0.345 1,648,930 13.80 13.60 13.80 13.20 14.80 118,600 13.903 -1.43%
2015-12-11 0 5 0.350 0.345 0.355 20,012,550 14.00 13.80 14.20 12.60 15.20 1,402,250 14.272 -4.11%
2015-12-04 0 5 0.365 0.360 0.370 14,774,910 14.60 14.40 14.80 13.60 16.60 994,775 14.853 1.39%
2015-11-27 0 5 0.360 0.345 0.350 15,000,150 14.40 13.80 14.00 12.80 15.40 1,081,500 13.870 4.35%
2015-11-20 0 5 0.345 0.340 0.345 23,599,805 13.80 13.60 13.80 9.640 16.00 1,767,225 13.354 35.29%
2015-11-13 0 5 0.255 0.250 0.260 1,224,700 10.20 10.00 10.40 9.200 10.20 124,250 9.8567 2.00%
2015-11-06 0 5 0.250 0.245 0.250 2,692,414 10.00 9.800 10.00 9.040 10.40 279,050 9.6485 -3.85%
2015-10-30 0 5 0.260 0.260 0.265 20,218,700 10.40 10.40 10.60 10.20 11.40 1,871,750 10.802 -7.14%
2015-10-23 0 4 0.280 0.280 0.285 38,540,540 11.20 11.20 11.40 11.00 12.00 3,274,700 11.769 -5.08%
2015-10-16 0 5 0.295 0.295 0.300 13,774,800 11.80 11.80 12.00 10.80 12.60 1,175,250 11.721 1.72%
2015-10-09 0 5 0.290 0.285 0.295 36,907,050 11.60 11.40 11.80 10.20 12.80 3,203,750 11.520 11.54%
2015-10-02 0 3 0.260 0.260 0.270 1,864,580 10.40 10.40 10.80 9.920 10.80 181,750 10.259 -1.89%
2015-09-25 0 5 0.265 0.265 0.270 6,571,700 10.60 10.60 10.80 10.40 11.60 576,250 11.404 -8.62%
2015-09-18 0 5 0.290 0.290 0.300 40,514,650 11.60 11.60 12.00 11.00 12.20 3,452,750 11.734 0.00%
2015-09-11 0 5 0.290 0.285 0.295 54,583,250 11.60 11.40 11.80 9.800 12.60 4,641,000 11.761 11.54%
2015-09-04 0 4 0.260 0.255 0.260 6,631,387 10.40 10.20 10.40 10.00 13.40 576,509 11.503 -18.75%
2015-08-28 0 5 0.320 0.320 0.325 13,332,090 12.80 12.80 13.00 10.00 13.20 1,175,450 11.342 -5.88%
2015-08-21 1 5 0.340 0.335 0.345 75,503,380 13.60 13.40 13.80 13.40 18.80 4,893,050 15.431 -11.69%
2015-08-14 4 5 0.385 0.380 0.385 15,680,310 15.40 15.20 15.40 13.40 17.40 1,034,900 15.152 -14.44%
2015-08-07 4 5 - - - 6,976,800 18.00 - - 18.00 21.20 369,750 18.869 -8.16%
2015-07-31 0 5 0.490 0.500 0.510 48,998,585 19.60 20.00 20.40 16.20 20.40 2,661,900 18.407 8.89%
2015-07-24 0 5 0.450 0.445 0.450 274,062,530 18.00 17.80 18.00 16.60 34.00 11,837,050 23.153 -21.05%
2015-07-17 0 5 0.570 0.570 0.580 73,707,452 22.80 22.80 23.20 17.60 24.80 3,438,103 21.438 11.76%
2015-07-10 0 5 0.510 0.510 0.520 93,638,138 20.40 20.40 20.80 9.200 24.40 5,713,814 16.388 3.03%
2015-07-03 0 4 0.495 0.495 0.500 95,945,760 19.80 19.80 20.00 19.20 51.20 2,912,675 32.941 -59.43%
2015-06-26 2 5 1.220 1.210 1.220 235,244,445 48.80 48.40 48.80 21.20 55.20 5,795,335 40.592 290.40%
2015-06-19 2 5 2.500 - 2.600 69,787,640 12.50 - 13.00 12.50 21.50 4,125,110 16.918 -6.37%
2015-06-12 0 5 2.670 2.670 2.710 17,575,875 13.35 13.35 13.55 12.50 14.35 1,332,150 13.194 -4.64%
2015-06-05 0 5 2.800 2.800 2.840 7,168,943 14.00 14.00 14.20 12.70 14.60 520,686 13.768 5.66%
2015-05-29 0 4 2.650 2.620 2.680 19,315,005 13.25 13.10 13.40 12.00 13.40 1,541,900 12.527 9.05%
2015-05-22 0 5 2.430 2.420 2.550 30,897,211 12.15 12.10 12.75 11.65 14.70 2,500,000 12.359 7.52%
2015-05-15 0 5 2.260 2.190 2.260 20,245,600 11.30 10.95 11.30 10.000 11.45 1,930,000 10.490 6.60%
2015-05-08 0 5 2.120 2.110 2.160 60,180,942 10.60 10.55 10.80 9.500 12.15 5,352,800 11.243 -9.79%
2015-04-30 0 4 2.350 2.300 2.360 58,277,029 11.75 11.50 11.80 11.50 14.55 4,342,350 13.421 -18.97%
2015-04-24 0 5 2.900 2.830 2.910 105,471,953 14.50 14.15 14.55 12.90 14.60 7,544,658 13.980 12.40%
2015-04-17 0 5 2.580 2.560 2.610 76,549,809 12.90 12.80 13.05 9.300 13.40 6,585,488 11.624 24.64%
2015-04-10 0 3 2.070 2.020 2.070 67,999,514 10.35 10.10 10.35 7.500 11.00 7,064,076 9.6261 34.42%
2015-04-02 0 4 1.540 1.490 1.540 74,000,502 7.700 7.450 7.700 6.000 7.750 10,904,875 6.7860 23.20%
2015-03-27 0 5 1.250 1.210 1.280 20,405,682 6.250 6.050 6.400 4.000 6.950 3,422,308 5.9626 43.68%
2015-03-20 0 5 0.870 0.870 0.890 2,937,615 4.350 4.350 4.450 3.850 4.750 682,900 4.3017 1.16%
2015-03-13 0 5 0.860 0.860 0.890 5,683,985 4.300 4.300 4.450 3.100 5.000 1,323,000 4.2963 10.26%
2015-03-06 0 5 0.780 0.760 0.790 4,841,879 3.900 3.800 3.950 2.775 3.900 1,518,430 3.1887 31.09%
2015-02-27 0 5 0.119 0.116 0.119 3,274,595 2.975 2.900 2.975 2.375 3.225 1,104,798 2.9640 25.26%
2015-02-18 0 3 0.095 0.095 0.097 620,619 2.375 2.375 2.425 2.250 2.550 266,520 2.3286 -2.06%
2015-02-13 0 5 0.097 0.098 0.100 2,463,770 2.425 2.450 2.500 1.950 2.600 1,076,000 2.2897 19.75%
2015-02-06 0 5 0.081 0.081 0.082 220,530 2.025 2.025 2.050 2.025 2.150 107,000 2.0610 -3.57%
2015-01-30 0 5 0.084 0.084 0.086 2,168,746 2.100 2.100 2.150 2.050 2.350 970,950 2.2336 -5.62%
2015-01-23 0 5 0.089 0.088 0.090 5,683,132 2.225 2.200 2.250 1.925 2.600 2,703,400 2.1022 -13.59%
2015-01-16 0 5 0.103 0.102 0.103 952,604 2.575 2.550 2.575 2.550 3.050 359,600 2.6491 -9.65%
2015-01-09 0 5 0.114 0.113 0.116 4,490,420 2.850 2.825 2.900 2.225 3.125 1,707,500 2.6298 16.33%
2015-01-02 0 4 0.098 0.098 0.102 1,185,440 2.450 2.450 2.550 2.450 2.900 459,400 2.5804 -4.85%
2014-12-24 0 3 0.103 0.103 0.108 1,053,970 2.575 2.575 2.700 2.500 3.100 387,600 2.7192 -11.97%
2014-12-19 0 5 0.117 0.113 0.118 12,100,362 2.925 2.825 2.950 2.700 4.125 3,691,925 3.2775 -20.95%
2014-12-12 0 5 0.148 0.144 0.149 3,529,262 3.700 3.600 3.725 3.550 4.000 930,000 3.7949 -4.52%
2014-12-05 0 5 0.155 0.154 0.158 13,847,350 3.875 3.850 3.950 3.575 4.475 3,405,600 4.0661 -9.36%
2014-11-28 0 5 0.171 0.169 0.172 11,682,165 4.275 4.225 4.300 4.125 4.550 2,671,100 4.3735 0.00%
2014-11-21 0 5 0.171 0.166 0.176 4,512,080 4.275 4.150 4.400 4.025 4.500 1,049,000 4.3013 0.00%
2014-11-14 0 5 0.171 0.167 0.171 10,791,423 4.275 4.175 4.275 4.100 4.675 2,440,151 4.4224 -6.04%
2014-11-07 0 5 0.182 0.180 0.182 1,592,825 4.550 4.500 4.550 4.000 4.625 369,600 4.3096 7.69%
2014-10-31 0 5 0.169 0.164 0.170 786,054 4.225 4.100 4.250 3.950 4.250 192,650 4.0802 -1.74%
2014-10-24 0 5 0.172 0.168 0.173 2,467,842 4.300 4.200 4.325 4.200 4.750 563,025 4.3832 -6.52%
2014-10-17 0 5 0.184 0.181 0.185 7,395,530 4.600 4.525 4.625 4.500 5.250 1,524,300 4.8518 -3.16%
2014-10-10 0 5 0.190 0.185 0.188 7,573,900 4.750 4.625 4.700 4.150 4.950 1,680,000 4.5083 1.06%
2014-10-03 0 3 0.188 0.182 0.188 7,525,642 4.700 4.550 4.700 4.175 4.925 1,669,100 4.5088 2.17%
2014-09-26 0 5 0.184 0.184 0.188 7,015,785 4.600 4.600 4.700 4.600 5.075 1,434,300 4.8914 -7.07%
2014-09-19 0 5 0.198 0.196 0.197 22,116,700 4.950 4.900 4.925 4.875 6.150 4,079,081 5.4220 -15.74%
2014-09-12 0 4 0.235 0.233 0.235 23,377,110 5.875 5.825 5.875 5.500 6.625 3,883,200 6.0201 0.00%
2014-09-05 0 5 0.235 0.235 0.246 27,770,835 5.875 5.875 6.150 5.650 8.500 3,877,906 7.1613 -21.67%
2014-08-29 0 5 0.300 0.300 0.305 19,131,871 7.500 7.500 7.625 6.025 8.875 2,756,168 6.9415 5.26%
2014-08-22 0 5 0.285 0.285 0.290 1,849,700 7.125 7.125 7.250 6.375 7.600 264,370 6.9966 -6.25%
2014-08-15 0 5 0.076 0.075 0.077 3,607,240 7.600 7.500 7.700 6.900 7.700 495,300 7.2829 2.70%
2014-08-08 0 5 0.074 0.073 0.075 4,140,120 7.400 7.300 7.500 6.800 7.800 565,000 7.3276 8.82%
2014-08-01 0 5 0.068 0.067 0.068 12,352,509 6.800 6.700 6.800 5.300 8.000 1,815,191 6.8051 23.64%
2014-07-25 0 5 0.055 0.054 0.055 2,845,965 5.500 5.400 5.500 5.100 5.900 526,250 5.4080 -5.17%
2014-07-18 0 5 0.058 0.058 0.059 4,369,930 5.800 5.800 5.900 5.100 6.500 752,300 5.8088 -6.45%
2014-07-11 0 5 0.062 0.061 0.063 8,756,000 6.200 6.100 6.300 5.600 7.300 1,395,200 6.2758 -13.89%
2014-07-04 0 4 0.072 0.070 0.071 14,887,100 7.200 7.000 7.100 7.000 10.00 1,828,700 8.1408 -10.00%
2014-06-27 0 5 0.080 0.079 0.080 3,781,440 8.000 7.900 8.000 7.800 9.300 459,340 8.2323 -9.09%
2014-06-20 0 5 0.088 0.088 0.091 14,584,780 8.800 8.800 9.100 8.000 10.30 1,655,600 8.8094 -2.22%
2014-06-13 0 5 0.090 0.089 0.090 1,336,120 9.000 8.900 9.000 8.200 9.200 154,200 8.6649 7.14%
2014-06-06 0 4 0.084 0.082 0.083 7,305,120 8.400 8.200 8.300 7.500 9.300 869,300 8.4035 6.33%
2014-05-30 0 5 0.079 0.078 0.080 1,213,742 7.900 7.800 8.000 7.400 8.000 156,575 7.7518 -1.25%
2014-05-23 0 5 0.080 0.078 0.080 947,330 8.000 7.800 8.000 7.800 8.500 117,500 8.0624 -2.44%
2014-05-16 0 5 0.082 0.081 0.082 7,965,030 8.200 8.100 8.200 7.600 8.800 982,700 8.1053 5.13%
2014-05-09 0 4 0.078 0.077 0.078 10,966,700 7.800 7.700 7.800 7.400 9.200 1,359,800 8.0649 -7.14%
2014-05-02 0 4 0.084 0.080 0.083 5,393,620 8.400 8.000 8.300 7.200 9.100 668,300 8.0707 -5.62%
2014-04-25 0 4 0.089 0.088 0.089 3,179,710 8.900 8.800 8.900 8.500 10.00 351,000 9.0590 -5.32%
2014-04-17 0 4 0.094 0.092 0.094 8,939,450 9.400 9.200 9.400 8.900 10.10 928,700 9.6258 -6.00%
2014-04-11 0 5 0.100 0.100 0.101 38,478,150 10.00 10.00 10.10 9.900 11.90 3,612,100 10.653 -12.28%
2014-04-04 0 5 0.114 0.113 0.114 32,004,700 11.40 11.30 11.40 11.00 14.90 2,479,100 12.910 -20.83%
2014-03-28 0 5 0.144 0.144 0.146 11,175,307 14.40 14.40 14.60 13.80 16.20 743,523 15.030 2.86%
2014-03-21 0 5 0.140 0.139 0.142 12,427,070 14.00 13.90 14.20 12.50 15.00 901,500 13.785 -7.28%
2014-03-14 0 5 0.151 0.148 0.151 22,023,800 15.10 14.80 15.10 12.30 17.00 1,488,100 14.800 15.27%
2014-03-07 0 5 0.131 0.129 0.131 3,017,610 13.10 12.90 13.10 12.60 13.90 225,900 13.358 2.34%
2014-02-28 0 5 0.128 0.123 0.128 2,367,200 12.80 12.30 12.80 11.90 13.20 188,600 12.551 -1.54%
2014-02-21 0 5 0.130 0.129 0.130 3,685,020 13.00 12.90 13.00 12.80 14.20 274,300 13.434 -8.45%
2014-02-14 0 5 0.142 0.140 0.143 6,751,410 14.20 14.00 14.30 12.80 15.20 477,900 14.127 7.58%
2014-02-07 0 4 0.132 0.131 0.132 4,271,200 13.20 13.10 13.20 12.50 15.00 310,400 13.760 -14.29%
2014-01-30 0 4 0.154 0.154 0.155 9,082,950 15.40 15.40 15.50 12.50 15.80 630,100 14.415 0.00%
2014-01-24 0 5 0.154 0.154 0.155 275,642,589 15.40 15.40 15.50 14.50 22.60 14,004,841 19.682 -17.65%
2014-01-17 0 5 0.187 0.186 0.187 128,456,690 18.70 18.60 18.70 13.70 20.80 7,122,625 18.035 42.75%
2014-01-10 0 5 0.131 0.131 0.136 16,355,670 13.10 13.10 13.60 8.500 14.80 1,289,350 12.685 47.19%
2014-01-03 0 4 0.089 0.087 0.089 407,800 8.900 8.700 8.900 9.000 9.800 43,700 9.3318 -1.11%
2013-12-27 0 3 0.090 0.090 0.098 66,520 9.000 9.000 9.800 9.000 9.300 7,300 9.1123 0.00%
2013-12-20 0 5 0.090 0.090 0.094 1,214,879 9.000 9.000 9.400 8.800 11.60 122,506 9.9169 -17.43%
2013-12-13 0 5 0.109 0.106 0.109 2,635,560 10.90 10.60 10.90 10.00 12.10 237,500 11.097 -5.22%
2013-12-06 0 5 0.115 0.113 0.115 8,284,720 11.50 11.30 11.50 10.10 12.60 726,950 11.397 15.00%
2013-11-29 0 5 0.100 0.100 0.102 4,102,666 10.00 10.00 10.20 9.400 11.50 388,143 10.570 4.17%
2013-11-22 1 5 0.096 0.096 0.098 3,353,904 9.600 9.600 9.800 9.400 11.40 327,748 10.233 1.05%
2013-11-15 0 5 0.095 0.089 0.095 4,102,460 9.500 8.900 9.500 8.700 11.90 407,500 10.067 -15.93%
2013-11-08 0 5 0.113 0.111 0.113 21,738,526 11.30 11.10 11.30 8.000 13.20 1,901,654 11.431 39.51%
2013-11-01 0 5 0.081 0.079 0.083 3,527,595 8.100 7.900 8.300 6.000 8.700 460,678 7.6574 24.62%
2013-10-25 0 5 0.065 0.063 0.065 1,719,280 6.500 6.300 6.500 5.700 7.300 261,200 6.5822 10.17%
2013-10-18 0 4 0.059 0.059 0.061 167,950 5.900 5.900 6.100 5.900 6.300 28,000 5.9982 -3.28%
2013-10-11 0 5 0.061 0.061 0.063 538,503 6.100 6.100 6.300 5.900 6.600 85,851 6.2726 0.00%
2013-10-04 0 4 0.061 0.059 0.061 182,890 6.100 5.900 6.100 5.700 6.100 31,900 5.7332 5.17%
2013-09-27 0 5 0.058 0.058 0.060 319,790 5.800 5.800 6.000 5.500 6.600 54,200 5.9002 -10.77%
2013-09-19 0 4 0.065 0.057 0.067 153,620 6.500 5.700 6.700 5.500 6.500 25,600 6.0008 0.00%
2013-09-13 0 5 0.065 0.063 0.065 476,380 6.500 6.300 6.500 6.000 6.500 75,406 6.3175 -1.52%
2013-09-06 0 5 0.066 0.065 0.066 1,704,600 6.600 6.500 6.600 5.500 7.300 267,400 6.3747 -7.04%
2013-08-30 0 5 0.071 0.069 0.071 676,020 7.100 6.900 7.100 5.500 7.100 108,500 6.2306 26.79%
2013-08-23 0 5 0.056 0.056 0.057 222,610 5.600 5.600 5.700 5.100 5.800 40,600 5.4830 1.82%
2013-08-16 0 4 0.055 0.051 0.055 18,150 5.500 5.100 5.500 5.500 5.500 3,300 5.5000 0.00%
2013-08-09 0 5 0.055 0.053 0.055 524,890 5.500 5.300 5.500 5.000 5.800 99,500 5.2753 1.85%
2013-08-02 0 5 0.054 0.053 0.054 836,855 5.400 5.300 5.400 4.700 6.400 151,150 5.5366 10.20%
2013-07-26 0 5 0.049 0.048 0.050 302,890 4.900 4.800 5.000 4.700 5.700 59,400 5.0992 -14.04%
2013-07-19 0 5 0.057 0.052 0.057 152,800 5.700 5.200 5.700 5.300 6.000 27,200 5.6176 0.00%
2013-07-12 0 5 0.057 0.055 0.057 170,850 5.700 5.500 5.700 5.000 5.700 31,700 5.3896 14.00%
2013-07-05 0 4 0.050 0.048 0.052 26,430 5.000 4.800 5.200 4.800 5.100 5,500 4.8055 0.00%
2013-06-28 0 5 0.050 0.049 0.051 72,440 5.000 4.900 5.100 4.700 5.500 14,753 4.9102 -7.41%
2013-06-21 0 5 0.054 0.052 0.054 318,640 5.400 5.200 5.400 4.700 5.800 64,100 4.9710 8.00%
2013-06-14 0 4 0.050 0.051 0.052 117,790 5.000 5.100 5.200 4.700 5.400 24,000 4.9079 -5.66%
2013-06-07 0 5 0.053 0.049 0.054 31,400 5.300 4.900 5.400 4.900 5.500 6,000 5.2333 0.00%
2013-05-31 0 5 0.053 0.051 0.054 76,640 5.300 5.100 5.400 5.100 5.400 14,800 5.1784 6.00%
2013-05-24 0 5 0.050 0.050 0.054 115,230 5.000 5.000 5.400 4.800 5.300 23,000 5.0100 -1.96%
2013-05-16 0 4 0.051 0.050 0.051 382,910 5.100 5.000 5.100 4.400 5.400 81,200 4.7156 -3.77%
2013-05-10 0 5 0.053 0.050 0.053 48,760 5.300 5.000 5.300 5.000 5.400 9,400 5.1872 -1.85%
2013-05-03 0 4 0.054 0.051 0.055 11,880 5.400 5.100 5.500 5.400 5.400 2,200 5.4000 3.85%
2013-04-26 0 5 0.052 0.050 0.052 237,340 5.200 5.000 5.200 4.500 5.600 47,500 4.9966 0.00%
2013-04-19 0 5 0.052 0.048 0.052 95,040 5.200 4.800 5.200 4.400 5.200 20,700 4.5913 -5.45%
2013-04-12 0 5 0.055 0.052 0.055 37,100 5.500 5.200 5.500 5.300 5.300 7,000 5.3000 -1.79%
2013-04-05 0 3 0.056 0.053 0.060 0 5.600 5.300 6.000 - - 0 - -1.75%
2013-03-28 0 4 0.057 0.053 0.060 0 5.700 5.300 6.000 - - 0 - 0.00%
2013-03-22 0 5 0.057 0.053 0.057 147,825 5.700 5.300 5.700 5.200 5.800 27,550 5.3657 1.79%
2013-03-15 0 5 0.056 0.056 0.060 50,560 5.600 5.600 6.000 5.600 6.000 8,700 5.8115 -8.20%
2013-03-08 0 5 0.061 0.058 0.061 98,810 6.100 5.800 6.100 5.800 6.500 16,500 5.9885 -4.69%
2013-03-01 0 5 0.064 0.059 0.064 13,022 6.400 5.900 6.400 6.400 6.600 2,025 6.4306 6.67%
2013-02-22 0 5 0.060 0.058 0.063 293,805 6.000 5.800 6.300 5.900 6.300 47,350 6.2050 -1.64%
2013-02-15 0 2 0.061 0.059 0.062 8,610 6.100 5.900 6.200 6.100 6.200 1,400 6.1500 -1.61%
2013-02-08 0 5 0.062 0.059 0.064 245,580 6.200 5.900 6.400 5.700 6.700 38,600 6.3622 1.64%
2013-02-01 0 5 0.061 0.058 0.067 49,800 6.100 5.800 6.700 6.100 6.300 8,000 6.2250 -6.15%
2013-01-25 0 5 0.065 0.062 0.067 126,220 6.500 6.200 6.700 6.100 6.500 20,100 6.2796 8.33%
2013-01-18 0 5 0.060 0.060 0.062 96,880 6.000 6.000 6.200 5.500 6.500 15,950 6.0740 -4.76%
2013-01-11 0 5 0.063 0.063 0.067 142,159 6.300 6.300 6.700 5.700 6.600 23,194 6.1292 6.78%
2013-01-04 0 4 0.059 0.057 0.060 36,160 5.900 5.700 6.000 5.700 5.900 6,200 5.8323 0.00%
2012-12-28 0 3 0.059 0.054 0.061 0 5.900 5.400 6.100 - - 0 - 0.00%
2012-12-21 0 5 0.059 0.059 0.061 423,820 5.900 5.900 6.100 5.700 6.100 70,900 5.9777 -1.67%
2012-12-14 0 5 0.060 0.057 0.060 276,790 6.000 5.700 6.000 5.800 6.200 45,300 6.1102 5.26%
2012-12-07 0 5 0.057 0.057 0.061 53,780 5.700 5.700 6.100 5.700 6.600 8,600 6.2535 -8.06%
2012-11-30 0 5 0.062 0.061 0.064 5,900 6.200 6.100 6.400 5.900 5.900 1,000 5.9000 0.00%
2012-11-23 0 5 0.062 0.062 0.065 193,730 6.200 6.200 6.500 6.000 6.800 29,900 6.4793 -3.13%
2012-11-16 0 5 0.064 0.058 0.064 32,520 6.400 5.800 6.400 6.000 6.600 5,300 6.1358 4.92%
2012-11-09 0 5 0.061 0.058 0.066 29,660 6.100 5.800 6.600 5.800 6.100 5,100 5.8157 0.00%
2012-11-02 0 5 0.061 0.059 0.063 107,330 6.100 5.900 6.300 5.900 6.300 17,500 6.1331 -3.17%
2012-10-26 0 4 0.063 0.063 0.064 17,780 6.300 6.300 6.400 5.800 6.300 3,000 5.9267 -1.56%
2012-10-19 0 5 0.064 0.061 0.064 166,830 6.400 6.100 6.400 6.100 6.600 25,400 6.5681 -1.54%
2012-10-12 0 5 0.065 0.061 0.067 3,680 6.500 6.100 6.700 6.000 6.500 600 6.1333 3.17%
2012-10-05 0 3 0.063 0.063 0.065 40,955 6.300 6.300 6.500 6.000 7.200 6,350 6.4496 -4.55%
2012-09-28 0 5 0.066 0.063 0.066 384,420 6.600 6.300 6.600 6.000 6.600 60,800 6.3227 -2.94%
2012-09-21 0 5 0.068 0.067 0.069 552,790 6.800 6.700 6.900 6.300 7.200 79,050 6.9929 -2.86%
2012-09-14 0 5 0.070 0.068 0.071 504,440 7.000 6.800 7.100 6.400 7.500 72,600 6.9482 1.45%
2012-09-07 0 5 0.069 0.069 0.071 553,690 6.900 6.900 7.100 6.000 7.400 78,200 7.0804 2.99%
2012-08-31 0 5 0.067 0.065 0.068 201,560 6.700 6.500 6.800 6.400 7.800 28,200 7.1475 -6.94%
2012-08-24 0 5 0.072 0.068 0.072 695,390 7.200 6.800 7.200 6.000 7.200 109,900 6.3275 16.13%
2012-08-17 0 5 0.062 0.059 0.062 206,995 6.200 5.900 6.200 5.900 6.400 33,475 6.1836 3.33%
2012-08-10 0 5 0.060 0.059 0.061 292,400 6.000 5.900 6.100 5.400 6.400 48,850 5.9857 9.09%
2012-08-03 0 5 0.055 0.052 0.056 47,062 5.500 5.200 5.600 5.000 5.500 9,152 5.1424 3.77%
2012-07-27 1 5 0.053 0.050 0.053 83,780 5.300 5.000 5.300 4.800 5.700 15,800 5.3025 10.42%
2012-07-20 0 5 0.048 0.045 0.048 105,090 4.800 4.500 4.800 4.300 5.200 22,675 4.6346 -5.88%
2012-07-13 0 5 0.051 0.051 0.054 1,920 5.100 5.100 5.400 4.800 4.800 400 4.8000 -3.77%
2012-07-06 0 4 0.053 0.048 0.053 40,815 5.300 4.800 5.300 4.300 5.300 8,250 4.9473 1.92%
2012-06-29 0 5 0.052 0.052 0.053 6,450 5.200 5.200 5.300 4.800 5.500 1,300 4.9615 0.00%
2012-06-22 0 5 0.052 0.048 0.053 10,400 5.200 4.800 5.300 5.200 5.200 2,000 5.2000 -1.89%
2012-06-15 0 5 0.053 0.053 0.054 20,210 5.300 5.300 5.400 5.000 5.600 3,900 5.1821 -5.36%
2012-06-08 0 5 0.056 0.052 0.056 1,160 5.600 5.200 5.600 5.800 5.800 200 5.8000 0.00%
2012-06-01 0 5 0.056 0.052 0.056 41,360 5.600 5.200 5.600 5.200 5.600 7,800 5.3026 -1.75%
2012-05-25 0 5 0.057 0.051 0.058 86,330 5.700 5.100 5.800 5.000 5.700 16,500 5.2321 -1.72%
2012-05-18 0 5 0.058 0.053 0.058 11,090 5.800 5.300 5.800 5.400 5.800 2,000 5.5450 -1.69%
2012-05-11 0 5 0.059 0.054 0.060 272,070 5.900 5.400 6.000 5.600 6.200 45,200 6.0192 1.72%
2012-05-04 0 4 0.058 0.053 0.060 16,635 5.800 5.300 6.000 5.200 5.800 2,925 5.6872 3.57%
2012-04-27 0 5 0.056 0.056 0.062 59,100 5.600 5.600 6.200 5.500 6.000 10,100 5.8515 -5.08%
2012-04-20 0 5 0.059 0.056 0.061 0 5.900 5.600 6.100 - - 0 - 0.00%
2012-04-13 0 4 0.059 0.056 0.062 32,980 5.900 5.600 6.200 5.600 5.900 5,600 5.8893 0.00%
2012-04-05 0 3 0.059 0.056 0.060 48,170 5.900 5.600 6.000 5.400 6.000 8,200 5.8744 -1.67%
2012-03-30 0 5 0.060 0.059 0.061 225,560 6.000 5.900 6.100 5.400 6.000 38,200 5.9047 0.00%
2012-03-23 0 5 0.060 0.058 0.060 307,100 6.000 5.800 6.000 6.000 6.300 50,100 6.1297 -6.25%
2012-03-16 0 5 0.064 0.063 0.065 501,900 6.400 6.300 6.500 5.600 6.500 80,200 6.2581 14.29%
2012-03-09 0 5 0.056 0.054 0.056 436,820 5.600 5.400 5.600 5.300 5.900 79,300 5.5084 -9.68%
2012-03-02 0 5 0.062 0.060 0.062 494,470 6.200 6.000 6.200 5.800 6.800 79,800 6.1964 3.33%
2012-02-24 0 5 0.060 0.057 0.060 479,460 6.000 5.700 6.000 5.500 6.000 83,700 5.7283 -3.23%
2012-02-17 0 5 0.062 0.059 0.062 418,050 6.200 5.900 6.200 5.500 6.500 70,600 5.9214 -1.59%
2012-02-10 0 5 0.063 0.060 0.063 262,126 6.300 6.000 6.300 6.000 6.900 42,101 6.2261 -8.70%
2012-02-03 0 5 0.069 0.064 0.069 66,250 6.900 6.400 6.900 5.900 6.900 10,500 6.3095 15.00%
2012-01-27 0 2 0.060 0.060 0.063 95,580 6.000 6.000 6.300 5.600 6.200 16,500 5.7927 -3.23%
2012-01-20 0 5 0.062 0.058 0.066 970,360 6.200 5.800 6.600 5.000 6.500 166,100 5.8420 0.00%
2012-01-13 0 5 0.062 0.055 0.063 136,910 6.200 5.500 6.300 6.000 6.200 22,500 6.0849 3.33%
2012-01-06 0 4 0.060 0.060 0.064 662,390 6.000 6.000 6.400 6.000 7.500 102,200 6.4813 -20.00%
2011-12-30 0 3 0.075 0.072 0.079 46,890 7.500 7.200 7.900 7.500 7.800 6,100 7.6869 -6.25%
2011-12-23 0 5 0.080 0.075 0.080 34,240 8.000 7.500 8.000 7.500 8.400 4,400 7.7818 3.90%
2011-12-16 0 5 0.077 0.077 0.078 207,275 7.700 7.700 7.800 7.300 8.500 25,750 8.0495 -3.75%
2011-12-09 0 5 0.080 0.075 0.080 320,190 8.000 7.500 8.000 7.500 8.500 39,900 8.0248 -3.61%
2011-12-02 0 5 0.083 0.075 0.083 78,720 8.300 7.500 8.300 8.000 8.300 9,600 8.2000 2.47%
2011-11-25 0 5 0.081 0.075 0.081 74,540 8.100 7.500 8.100 7.600 8.400 9,300 8.0151 -8.99%
2011-11-18 0 5 0.089 0.076 0.090 35,600 8.900 7.600 9.000 8.900 8.900 4,000 8.9000 8.54%
2011-11-11 0 5 0.082 0.082 0.085 118,710 8.200 8.200 8.500 7.600 8.900 14,600 8.1308 -2.38%
2011-11-04 0 5 0.084 0.079 0.085 90,940 8.400 7.900 8.500 7.500 8.400 11,200 8.1196 3.70%
2011-10-28 0 5 0.081 0.081 0.086 400,550 8.100 8.100 8.600 7.700 9.500 47,200 8.4862 -3.57%
2011-10-21 0 5 0.084 0.078 0.085 325,150 8.400 7.800 8.500 8.000 8.600 38,400 8.4674 5.00%
2011-10-14 0 5 0.080 0.078 0.081 229,924 8.000 7.800 8.100 7.500 11.00 27,651 8.3153 -9.09%
2011-10-07 0 4 0.088 0.080 0.090 715,000 8.800 8.000 9.000 8.300 9.300 81,600 8.7623 3.53%
2011-09-30 0 4 0.085 0.081 0.086 183,213 8.500 8.100 8.600 7.500 10.00 22,008 8.3250 -4.49%
2011-09-23 0 5 0.089 0.075 0.090 469,300 8.900 7.500 9.000 8.000 9.100 54,400 8.6268 -5.32%
2011-09-16 0 4 0.094 0.084 0.094 93,540 9.400 8.400 9.400 6.900 9.500 10,900 8.5817 8.05%
2011-09-09 0 5 0.087 0.089 0.090 292,500 8.700 8.900 9.000 8.100 10.60 33,000 8.8636 -7.45%
2011-09-02 0 5 0.094 0.091 0.094 609,740 9.400 9.100 9.400 8.300 10.00 66,150 9.2175 -6.00%
2011-08-26 0 5 0.100 0.090 0.100 1,453,530 10.00 9.000 10.00 8.900 15.50 146,500 9.9217 -23.08%
2011-08-19 0 5 0.130 0.125 0.130 314,690 13.00 12.50 13.00 13.00 16.00 22,200 14.175 -10.96%
2011-08-12 0 5 0.146 0.130 0.146 427,720 14.60 13.00 14.60 11.00 15.00 31,375 13.633 7.35%
2011-08-05 0 5 0.136 0.119 0.136 6,788,780 13.60 11.90 13.60 12.60 14.20 502,700 13.505 -4.90%
2011-07-29 0 5 0.143 0.132 0.143 65,220 14.30 13.20 14.30 13.80 15.20 4,600 14.178 -4.67%
2011-07-22 0 5 0.150 0.144 0.151 370,587 15.00 14.40 15.10 13.70 15.30 25,151 14.735 -2.60%
2011-07-15 0 5 0.154 0.148 0.154 515,090 15.40 14.80 15.40 14.20 15.80 33,400 15.422 4.05%
2011-07-08 0 5 0.148 0.140 0.148 575,910 14.80 14.00 14.80 13.20 15.50 39,400 14.617 -1.33%
2011-06-30 0 4 0.150 0.142 0.151 624,530 15.00 14.20 15.10 14.50 16.50 41,400 15.085 -7.98%
2011-06-24 0 5 0.163 0.151 0.163 532,900 16.30 15.10 16.30 14.90 17.50 32,800 16.247 -3.55%
2011-06-17 0 5 0.169 0.157 0.170 915,398 16.90 15.70 17.00 13.00 17.50 58,351 15.688 8.33%
2011-06-10 0 4 0.156 0.148 0.157 2,205,742 15.60 14.80 15.70 14.90 17.40 141,613 15.576 -10.34%
2011-06-03 0 5 0.174 0.166 0.174 172,400 17.40 16.60 17.40 16.60 17.50 10,100 17.069 0.00%
2011-05-27 0 5 0.174 0.173 0.175 286,560 17.40 17.30 17.50 17.20 18.30 16,300 17.580 -0.57%
2011-05-20 0 5 0.175 0.175 0.183 2,056,090 17.50 17.50 18.30 16.70 18.40 116,700 17.619 -1.13%
2011-05-13 0 4 0.177 0.177 0.180 10,517,040 17.70 17.70 18.00 17.70 20.70 535,500 19.640 -5.85%
2011-05-06 0 4 0.188 0.188 0.189 2,257,940 18.80 18.80 18.90 17.90 19.10 122,300 18.462 3.30%
2011-04-29 0 4 0.182 0.181 0.185 2,528,325 18.20 18.10 18.50 18.10 19.00 136,775 18.485 2.25%
2011-04-21 0 4 0.178 0.176 0.178 1,028,061 17.80 17.60 17.80 17.50 18.50 57,164 17.984 0.56%
2011-04-15 0 5 0.177 0.177 0.180 594,490 17.70 17.70 18.00 16.90 18.00 34,300 17.332 -0.56%
2011-04-08 0 4 0.178 0.173 0.178 936,579 17.80 17.30 17.80 17.20 18.40 52,451 17.856 -0.56%
2011-04-01 0 5 0.179 0.177 0.183 2,947,137 17.90 17.70 18.30 17.80 18.60 161,534 18.245 -3.24%
2011-03-25 0 5 0.185 0.184 0.185 4,539,640 18.50 18.40 18.50 17.50 18.70 248,400 18.276 6.94%
2011-03-18 0 5 0.173 0.170 0.175 7,556,250 17.30 17.00 17.50 16.20 19.00 420,650 17.963 -6.49%
2011-03-11 0 5 0.185 0.182 0.185 13,456,445 18.50 18.20 18.50 15.50 19.90 746,613 18.023 24.16%
2011-03-04 0 5 0.149 0.149 0.155 4,826,960 14.90 14.90 15.50 12.50 16.00 327,700 14.730 21.14%
2011-02-25 0 5 0.123 0.123 0.124 752,200 12.30 12.30 12.40 11.00 12.40 63,800 11.790 6.03%
2011-02-18 0 5 0.116 0.111 0.116 1,035,460 11.60 11.10 11.60 9.800 12.20 93,800 11.039 11.54%
2011-02-11 0 5 0.104 0.104 0.110 540,000 10.40 10.40 11.00 9.500 10.90 53,100 10.169 0.00%
2011-02-02 0 3 0.104 0.101 0.104 147,250 10.40 10.10 10.40 9.800 10.40 14,418 10.213 -5.45%
2011-01-28 0 5 0.110 0.105 0.110 82,550 11.00 10.50 11.00 10.30 11.00 7,700 10.721 0.92%
2011-01-21 0 5 0.109 0.107 0.109 419,120 10.90 10.70 10.90 10.70 11.40 38,700 10.830 -0.91%
2011-01-14 0 5 0.110 0.110 0.115 801,640 11.00 11.00 11.50 10.70 11.40 73,000 10.981 -1.79%
2011-01-07 0 5 0.112 0.112 0.113 438,400 11.20 11.20 11.30 10.80 11.50 40,000 10.960 -2.61%
2010-12-31 0 4 0.115 0.108 0.115 12,130 11.50 10.80 11.50 10.80 11.50 1,100 11.027 -0.86%
2010-12-24 0 5 0.116 0.110 0.116 134,440 11.60 11.00 11.60 10.60 11.70 12,300 10.930 3.57%
2010-12-17 0 5 0.112 0.109 0.112 510,130 11.20 10.90 11.20 10.90 12.80 43,600 11.700 -5.88%
2010-12-10 0 5 0.119 0.119 0.123 36,700 11.90 11.90 12.30 11.80 13.00 3,000 12.233 -4.03%
2010-12-03 0 5 0.124 0.122 0.129 84,760 12.40 12.20 12.90 12.00 13.40 6,800 12.465 -4.62%
2010-11-26 0 5 0.130 0.127 0.130 1,080,665 13.00 12.70 13.00 12.50 14.20 79,350 13.619 4.00%
2010-11-19 0 5 0.125 0.124 0.127 994,395 12.50 12.40 12.70 11.50 14.50 76,950 12.923 4.17%
2010-11-12 0 5 0.120 0.117 0.122 974,619 12.00 11.70 12.20 11.00 12.90 83,012 11.741 -4.76%
2010-11-05 0 5 0.126 0.124 0.127 1,127,435 12.60 12.40 12.70 11.60 13.90 90,335 12.481 -10.00%
2010-10-29 0 5 0.140 0.134 0.145 1,478,350 14.00 13.40 14.50 13.50 15.20 98,600 14.993 -5.41%
2010-10-22 0 5 0.148 0.148 0.149 1,441,300 14.80 14.80 14.90 13.60 16.00 96,000 15.014 4.23%
2010-10-15 0 5 0.142 0.142 0.150 795,968 14.20 14.20 15.00 14.00 15.80 52,075 15.285 -2.74%
2010-10-08 0 5 0.146 0.146 0.149 553,700 14.60 14.60 14.90 14.60 17.00 35,550 15.575 -5.81%
2010-09-30 0 4 0.155 0.152 0.155 2,034,555 15.50 15.20 15.50 14.80 16.80 129,850 15.669 -8.82%
2010-09-24 1 4 0.170 0.170 0.171 7,253,460 17.00 17.00 17.10 11.90 19.00 549,500 13.200 42.86%
2010-09-17 0 5 0.119 0.117 0.119 830,240 11.90 11.70 11.90 11.10 12.00 71,500 11.612 7.21%
2010-09-10 0 5 0.111 0.111 0.116 332,695 11.10 11.10 11.60 10.50 11.80 30,650 10.855 -1.77%
2010-09-03 0 5 0.113 0.108 0.113 700,560 11.30 10.80 11.30 10.00 11.30 67,000 10.456 -4.24%
2010-08-27 0 5 0.118 0.113 0.118 414,580 11.80 11.30 11.80 11.40 13.40 33,625 12.330 -11.94%
2010-08-20 0 5 0.134 0.130 0.134 1,620,430 13.40 13.00 13.40 11.60 14.20 123,100 13.164 15.52%
2010-08-13 0 5 0.116 0.110 0.116 181,810 11.60 11.00 11.60 10.80 11.90 15,800 11.507 -2.52%
2010-08-06 0 5 0.119 0.118 0.122 418,740 11.90 11.80 12.20 10.30 12.40 37,900 11.049 8.18%
2010-07-30 0 5 0.110 0.103 0.110 694,060 11.00 10.30 11.00 9.600 11.10 68,300 10.162 -5.98%
2010-07-23 0 5 0.117 0.112 0.133 167,480 11.70 11.20 13.30 10.50 11.90 15,100 11.091 1.74%
2010-07-16 0 5 0.115 0.115 0.119 102,060 11.50 11.50 11.90 11.40 13.00 8,400 12.150 -2.54%
2010-07-09 0 5 0.118 0.109 0.118 422,850 11.80 10.90 11.80 9.600 11.80 39,400 10.732 10.28%
2010-07-02 0 4 0.107 0.103 0.108 357,130 10.70 10.30 10.80 10.30 11.80 32,900 10.855 -10.08%
2010-06-25 0 5 0.119 0.117 0.120 141,720 11.90 11.70 12.00 11.80 13.90 11,400 12.432 -13.14%
2010-06-18 0 4 0.137 0.132 0.137 106,530 13.70 13.20 13.70 13.10 14.00 8,000 13.316 -1.44%
2010-06-11 0 5 0.139 0.133 0.143 187,771 13.90 13.30 14.30 12.80 14.00 14,111 13.307 -2.11%
2010-06-04 0 5 0.142 0.132 0.142 377,090 14.20 13.20 14.20 12.60 14.50 27,400 13.762 0.00%
2010-05-28 0 5 0.142 0.140 0.142 643,260 14.20 14.00 14.20 13.00 15.00 47,000 13.686 -5.33%
2010-05-20 0 4 0.150 0.150 0.159 659,025 15.00 15.00 15.90 15.00 16.90 40,950 16.093 -11.24%
2010-05-14 0 5 0.169 0.168 0.169 550,620 16.90 16.80 16.90 16.00 17.80 32,400 16.994 0.00%
2010-05-07 0 5 0.169 0.166 0.169 1,083,410 16.90 16.60 16.90 15.20 17.30 65,900 16.440 0.60%
2010-04-30 0 5 0.168 0.168 0.171 685,950 16.80 16.80 17.10 16.80 18.60 38,700 17.725 -1.18%
2010-04-23 0 5 0.170 0.168 0.170 5,172,630 17.00 16.80 17.00 15.50 19.20 293,400 17.630 5.59%
2010-04-16 0 5 0.161 0.160 0.163 5,995,300 16.10 16.00 16.30 14.60 17.50 364,900 16.430 10.27%
2010-04-09 0 3 0.146 0.146 0.149 567,829 14.60 14.60 14.90 14.10 15.40 38,151 14.884 -2.67%
2010-04-01 0 4 0.150 0.148 0.150 1,744,020 15.00 14.80 15.00 14.70 16.50 113,400 15.379 0.67%
2010-03-26 0 5 0.149 0.147 0.150 1,131,650 14.90 14.70 15.00 14.30 16.00 76,000 14.890 2.05%
2010-03-19 0 5 0.146 0.146 0.151 2,605,410 14.60 14.60 15.10 14.20 16.20 173,700 14.999 -8.75%
2010-03-12 0 5 0.160 0.159 0.161 1,692,400 16.00 15.90 16.10 15.00 19.50 101,900 16.608 -15.34%
2010-03-05 0 5 0.189 0.183 0.189 8,374,820 18.90 18.30 18.90 15.60 20.70 441,700 18.960 11.18%
2010-02-26 0 5 0.170 0.165 0.178 227,570 17.00 16.50 17.80 16.80 18.20 12,900 17.641 -3.41%
2010-02-19 0 3 0.176 0.159 0.176 217,570 17.60 15.90 17.60 16.50 17.60 12,600 17.267 2.33%
2010-02-12 0 5 0.172 0.163 0.173 1,924,190 17.20 16.30 17.30 16.00 18.40 113,700 16.923 2.99%
2010-02-05 0 5 0.167 0.151 0.168 278,210 16.70 15.10 16.80 15.00 16.70 17,600 15.807 5.03%
2010-01-29 0 5 0.159 0.159 0.168 1,181,350 15.90 15.90 16.80 15.00 17.30 73,000 16.183 -8.62%
2010-01-22 0 5 0.174 0.163 0.175 1,753,764 17.40 16.30 17.50 16.10 21.50 96,112 18.247 -19.07%
2010-01-15 0 5 0.215 0.210 0.218 3,633,410 21.50 21.00 21.80 21.00 23.30 160,175 22.684 -5.70%
2010-01-08 0 5 0.228 0.226 0.228 7,566,040 22.80 22.60 22.80 22.70 24.50 320,700 23.592 -5.00%
2009-12-31 0 4 0.240 0.240 0.244 4,414,040 24.00 24.00 24.40 22.60 24.50 186,800 23.630 1.27%
2009-12-24 0 4 0.237 0.235 0.237 5,987,870 23.70 23.50 23.70 22.60 25.00 247,850 24.159 -0.42%
2009-12-18 0 5 0.238 0.231 0.240 4,522,024 23.80 23.10 24.00 23.00 25.00 187,301 24.143 2.15%
2009-12-11 0 5 0.233 0.233 0.235 5,831,760 23.30 23.30 23.50 23.30 26.50 234,100 24.911 -8.63%
2009-12-04 0 5 0.255 0.250 0.255 9,858,010 25.50 25.00 25.50 23.30 26.00 397,475 24.802 11.35%
2009-11-27 0 5 0.229 0.228 0.230 8,353,878 22.90 22.80 23.00 22.10 26.00 337,460 24.755 -7.29%
2009-11-20 0 5 0.247 0.247 0.249 7,232,015 24.70 24.70 24.90 22.00 25.50 302,175 23.933 -0.40%
2009-11-13 2 5 0.248 0.247 0.248 15,049,600 24.80 24.70 24.80 19.00 25.00 631,426 23.834 33.33%
2009-11-06 0 5 0.186 0.186 0.187 2,402,480 18.60 18.60 18.70 16.60 18.70 136,251 17.633 12.73%
2009-10-30 0 4 0.165 0.164 0.169 620,950 16.50 16.40 16.90 16.50 17.30 37,200 16.692 -4.62%
2009-10-23 0 5 0.173 0.170 0.173 490,030 17.30 17.00 17.30 17.00 19.00 27,600 17.755 -7.49%
2009-10-16 0 5 0.187 0.177 0.187 305,970 18.70 17.70 18.70 17.50 19.00 16,600 18.432 3.89%
2009-10-09 0 5 0.180 0.168 0.180 172,570 18.00 16.80 18.00 16.30 18.00 10,100 17.086 11.80%
2009-10-02 0 4 0.161 0.161 0.165 278,150 16.10 16.10 16.50 15.50 16.60 17,100 16.266 -3.01%
2009-09-25 0 5 0.166 0.166 0.178 443,030 16.60 16.60 17.80 16.50 18.90 24,900 17.792 -7.78%
2009-09-18 0 5 0.180 0.175 0.185 1,318,625 18.00 17.50 18.50 17.00 21.00 68,500 19.250 9.09%
2009-09-11 0 5 0.165 0.163 0.170 586,790 16.50 16.30 17.00 15.90 17.30 35,300 16.623 -2.94%
2009-09-04 0 5 0.170 0.170 0.173 861,620 17.00 17.00 17.30 16.50 18.00 50,200 17.164 -7.10%
2009-08-28 0 5 0.183 0.171 0.183 1,643,760 18.30 17.10 18.30 17.00 19.80 90,675 18.128 -8.04%
2009-08-21 0 5 0.199 0.198 0.199 2,747,618 19.90 19.80 19.90 14.50 22.00 142,902 19.227 11.80%
2009-08-14 0 5 0.178 0.168 0.189 1,481,910 17.80 16.80 18.90 16.80 19.00 82,700 17.919 -6.32%
2009-08-07 0 5 0.190 0.190 0.194 1,405,210 19.00 19.00 19.40 18.50 21.60 69,400 20.248 -14.41%
2009-07-31 0 5 0.222 0.221 0.226 1,864,515 22.20 22.10 22.60 22.00 24.50 78,950 23.616 -9.02%
2009-07-24 0 5 0.244 0.240 0.249 5,993,500 24.40 24.00 24.90 23.00 27.50 237,902 25.193 1.67%
2009-07-17 0 5 0.240 0.237 0.243 2,544,744 24.00 23.70 24.30 23.50 25.50 105,327 24.160 -9.43%
2009-07-10 0 5 0.265 0.260 0.265 14,182,784 26.50 26.00 26.50 24.90 29.50 629,141 22.543 6.85%
2009-07-03 0 4 0.248 0.248 0.255 5,723,350 24.80 24.80 25.50 23.50 27.00 227,525 25.155 -2.75%
2009-06-26 0 5 0.255 0.250 0.255 12,909,949 25.50 25.00 25.50 20.60 29.50 518,288 24.909 -7.27%
2009-06-19 2 5 0.275 0.270 0.275 24,823,374 27.50 27.00 27.50 14.50 29.00 1,088,229 22.811 85.81%
2009-06-12 0 5 0.148 0.141 0.148 1,166,388 14.80 14.10 14.80 11.00 15.50 85,206 13.689 19.35%
2009-06-05 0 5 0.124 0.118 0.124 212,476 12.40 11.80 12.40 11.20 13.70 17,225 12.335 0.00%
2009-05-29 0 4 0.124 0.121 0.124 372,780 12.40 12.10 12.40 11.00 13.80 29,100 12.810 -4.62%
2009-05-22 0 5 0.130 0.130 0.132 3,197,806 13.00 13.00 13.20 6.400 18.00 264,730 12.079 80.56%
2009-05-15 0 5 0.072 0.067 0.072 368,224 7.200 6.700 7.200 6.200 7.300 53,230 6.9176 14.29%
2009-05-08 0 5 0.063 0.063 0.067 493,480 6.300 6.300 6.700 5.800 6.600 81,100 6.0848 5.00%
2009-04-30 0 4 0.060 0.059 0.060 248,558 6.000 5.900 6.000 5.300 6.600 41,725 5.9571 -7.69%
2009-04-24 0 5 0.065 0.064 0.067 265,930 6.500 6.400 6.700 6.000 7.000 42,370 6.2764 -7.14%
2009-04-17 0 4 0.070 0.065 0.070 112,230 7.000 6.500 7.000 6.500 7.300 16,700 6.7204 7.69%
2009-04-09 0 4 0.065 0.063 0.065 322,130 6.500 6.300 6.500 6.000 7.000 51,650 6.2368 -9.72%
2009-04-03 0 5 0.072 0.064 0.072 40,380 7.200 6.400 7.200 6.000 7.200 6,200 6.5129 0.00%
2009-03-27 0 5 0.072 0.061 0.072 47,480 7.200 6.100 7.200 6.000 7.200 7,000 6.7829 1.41%
2009-03-20 0 5 0.071 0.060 0.072 13,920 7.100 6.000 7.200 6.900 7.200 2,000 6.9600 4.41%
2009-03-13 0 5 0.068 0.060 0.069 21,377 6.800 6.000 6.900 6.000 7.000 3,129 6.8311 -1.45%
2009-03-06 0 5 0.069 0.058 0.069 13,728 6.900 5.800 6.900 6.300 6.900 2,188 6.2755 -2.82%
2009-02-27 0 5 0.071 0.063 0.071 3,680 7.100 6.300 7.100 7.000 7.500 500 7.3600 1.43%
2009-02-20 0 5 0.070 0.060 0.070 64,990 7.000 6.000 7.000 5.500 7.200 9,550 6.8052 -2.78%
2009-02-13 0 5 0.072 0.062 0.072 44,995 7.200 6.200 7.200 6.800 7.400 6,350 7.0858 0.00%
2009-02-06 0 5 0.072 0.063 0.072 38,800 7.200 6.300 7.200 5.800 7.300 6,400 6.0625 -1.37%
2009-01-30 0 2 0.073 0.061 0.073 0 7.300 6.100 7.300 - - 0 - 0.00%
2009-01-23 0 5 0.073 0.064 0.073 55,460 7.300 6.400 7.300 6.400 7.700 8,200 6.7634 -5.19%
2009-01-16 0 5 0.077 0.070 0.077 199,650 7.700 7.000 7.700 6.900 7.800 28,800 6.9323 0.00%
2009-01-09 0 5 0.077 0.077 0.079 267,059 7.700 7.700 7.900 6.200 7.500 38,659 6.9082 0.00%
2009-01-02 0 4 0.077 0.073 0.077 206,910 7.700 7.300 7.700 7.000 8.200 28,300 7.3113 -8.33%
2008-12-24 0 3 0.084 0.072 0.084 10,200 8.400 7.200 8.400 8.500 8.500 1,200 8.5000 -2.33%
2008-12-19 0 5 0.086 0.080 0.087 1,089,140 8.600 8.000 8.700 6.800 8.800 125,700 8.6646 22.86%
2008-12-12 0 5 0.070 0.064 0.075 639,090 7.000 6.400 7.500 6.200 8.500 93,100 6.8646 -12.50%
2008-12-05 0 5 0.080 0.068 0.080 0 8.000 6.800 8.000 - - 0 - 6.67%
2008-11-28 0 5 0.075 0.067 0.075 40,750 7.500 6.700 7.500 6.200 8.500 6,100 6.6803 0.00%
2008-11-21 0 5 0.075 0.075 0.076 467,450 7.500 7.500 7.600 7.000 8.300 57,500 8.1296 -9.64%
2008-11-14 0 5 0.083 0.072 0.083 1,993,814 8.300 7.200 8.300 6.800 10.00 236,781 8.4205 -20.95%
2008-11-07 0 5 0.105 0.095 0.105 926,505 10.50 9.500 10.50 7.900 14.00 100,825 9.1892 -7.89%
2008-10-31 0 5 0.114 0.108 0.114 1,809,790 11.40 10.80 11.40 9.600 14.20 152,000 11.907 -20.28%
2008-10-24 0 5 0.143 0.140 0.143 3,516,085 14.30 14.00 14.30 13.00 17.00 217,925 16.134 -17.34%
2008-10-17 0 5 0.173 0.163 0.173 2,282,098 17.30 16.30 17.30 15.50 19.50 131,800 17.315 0.00%
2008-10-10 0 4 0.173 0.150 0.178 1,287,246 17.30 15.00 17.80 16.00 19.00 74,912 17.184 -2.81%
2008-10-03 0 4 0.178 0.168 0.194 851,650 17.80 16.80 19.40 14.00 19.50 47,300 18.005 14.84%
2008-09-26 1 5 0.155 0.141 0.159 265,700 15.50 14.10 15.90 14.00 16.80 16,909 15.713 3.33%
2008-09-19 0 4 0.150 0.150 0.170 499,230 15.00 15.00 17.00 10.20 15.00 39,425 12.663 -10.71%
2008-09-12 0 5 0.168 0.155 0.168 639,000 16.80 15.50 16.80 15.00 19.20 34,600 18.468 -13.85%
2008-09-05 0 5 0.195 0.180 0.195 748,160 19.50 18.00 19.50 19.00 21.20 38,500 19.433 1.04%
2008-08-29 0 5 0.193 0.193 0.198 932,175 19.30 19.30 19.80 18.10 20.00 48,550 19.200 -3.50%
2008-08-21 0 4 0.200 0.146 0.200 61,340 20.00 14.60 20.00 20.00 22.00 3,000 20.447 -6.98%
2008-08-15 0 5 0.215 0.199 0.215 69,680 21.50 19.90 21.50 21.00 21.50 3,300 21.115 5.91%
2008-08-08 0 4 0.203 0.203 0.214 421,902 20.30 20.30 21.40 20.00 23.00 19,782 21.328 -5.58%
2008-08-01 0 5 0.215 0.205 0.215 1,121,830 21.50 20.50 21.50 20.00 21.50 53,800 20.852 4.88%
2008-07-25 0 5 0.205 0.196 0.205 176,045 20.50 19.60 20.50 20.30 20.80 8,650 20.352 0.00%
2008-07-18 0 5 0.205 0.190 0.209 77,450 20.50 19.00 20.90 18.00 20.90 3,800 20.382 0.00%
2008-07-11 0 5 0.205 0.205 0.209 271,639 20.50 20.50 20.90 20.10 20.80 13,252 20.498 0.00%
2008-07-04 0 4 0.205 0.191 0.205 831,480 20.50 19.10 20.50 19.00 20.80 41,000 20.280 0.00%
2008-06-27 0 5 0.205 0.190 0.205 1,264,264 20.50 19.00 20.50 20.00 21.00 61,885 20.429 -0.97%
2008-06-20 0 5 0.207 0.200 0.207 359,360 20.70 20.00 20.70 19.50 21.80 17,250 20.832 3.50%
2008-06-13 0 4 0.200 0.189 0.200 747,900 20.00 18.90 20.00 19.10 22.00 36,090 20.723 2.56%
2008-06-06 0 5 0.195 0.193 0.195 317,280 19.50 19.30 19.50 19.00 21.00 16,097 19.710 -2.50%
2008-05-30 0 5 0.200 0.195 0.200 507,229 20.00 19.50 20.00 18.90 20.40 25,814 19.649 -4.76%
2008-05-23 0 5 0.210 0.200 0.210 355,014 21.00 20.00 21.00 19.50 22.90 17,044 20.829 -8.70%
2008-05-16 0 4 0.230 0.212 0.230 330,178 23.00 21.20 23.00 21.20 23.50 15,134 21.817 4.55%
2008-05-09 0 5 0.220 0.202 0.220 720,172 22.00 20.20 22.00 20.80 23.00 33,204 21.690 4.76%
2008-05-02 0 4 0.210 0.209 0.212 598,593 21.00 20.90 21.20 20.40 22.50 28,388 21.086 -4.98%
2008-04-25 0 5 0.221 0.220 0.225 5,097,902 22.10 22.00 22.50 21.60 27.00 216,030 23.598 -7.14%
2008-04-18 0 5 0.238 0.233 0.240 1,982,010 23.80 23.30 24.00 21.10 25.50 84,000 23.595 5.78%
2008-04-11 0 5 0.225 0.225 0.240 3,743,791 22.50 22.50 24.00 19.00 28.50 157,423 23.782 7.66%
2008-04-03 0 4 0.209 0.200 0.210 493,700 20.90 20.00 21.00 19.10 22.00 24,500 20.151 3.47%
2008-03-28 0 4 0.202 0.202 0.220 524,716 20.20 20.20 22.00 20.20 22.80 24,804 21.155 -6.93%
2008-03-20 0 4 0.240 0.230 0.240 424,693 21.70 20.80 21.70 18.54 21.70 20,756 20.461 2.13%
2008-03-14 2 5 0.235 0.230 0.239 1,251,250 21.25 20.80 21.61 18.18 26.68 56,837 22.015 -18.97%
2008-03-07 0 5 0.290 0.290 0.300 2,948,850 26.23 26.23 27.13 26.23 28.03 109,029 27.047 -3.33%
2008-02-29 0 5 0.300 0.295 0.305 2,251,100 27.13 26.68 27.58 26.23 28.03 82,822 27.180 -1.64%
2008-02-22 0 5 0.305 0.305 0.330 1,064,750 27.58 27.58 29.84 27.13 32.56 36,490 29.179 1.67%
2008-02-15 0 5 0.300 0.300 0.320 489,250 27.13 27.13 28.94 27.13 33.46 16,144 30.305 -21.05%
2008-02-06 0 3 0.380 0.340 0.380 88,100 34.37 30.75 34.37 29.84 34.37 2,764 31.869 7.04%
2008-02-01 0 5 0.355 0.325 0.355 317,900 32.10 29.39 32.10 28.94 36.63 9,841 32.302 -12.35%
2008-01-25 0 5 0.405 0.380 0.405 646,700 36.63 34.37 36.63 31.20 40.70 18,632 34.709 -8.99%
2008-01-18 0 5 0.445 0.415 0.450 644,842 40.24 37.53 40.70 37.08 42.05 16,367 39.400 -7.29%
2008-01-11 0 5 0.480 0.480 0.490 7,683,050 43.41 43.41 44.31 36.63 47.93 153,813 49.951 11.63%
2008-01-04 0 4 0.430 0.415 0.430 307,950 38.89 37.53 38.89 37.08 38.89 8,183 37.634 2.38%
2007-12-28 0 3 0.420 0.420 0.440 270,250 37.98 37.98 39.79 37.98 40.70 6,856 39.419 -4.55%
2007-12-21 0 5 0.440 0.415 0.445 2,686,500 39.79 37.53 40.24 36.17 42.96 68,668 39.123 -10.20%
2007-12-14 0 5 0.490 0.470 0.490 6,269,350 44.31 42.50 44.31 38.89 56.97 128,159 48.919 -19.67%
2007-12-07 0 5 0.610 0.600 0.620 13,601,745 55.17 54.26 56.07 44.31 57.88 255,108 53.318 31.18%
2007-11-30 0 5 0.465 0.450 0.470 1,241,700 42.05 40.70 42.50 39.79 42.96 30,188 41.133 5.68%
2007-11-23 0 5 0.440 0.440 0.450 1,111,825 39.79 39.79 40.70 38.43 42.96 27,478 40.462 -2.22%
2007-11-16 0 5 0.450 0.450 0.455 3,149,100 40.70 40.70 41.15 39.34 47.03 76,077 41.394 -13.46%
2007-11-09 0 5 0.520 0.500 0.520 5,466,200 47.03 45.22 47.03 45.22 53.36 110,798 49.335 -13.33%
2007-11-02 0 5 0.600 0.600 0.610 6,738,310 54.26 54.26 55.17 49.74 56.97 126,544 53.249 -3.23%
2007-10-26 0 5 0.620 0.620 0.630 11,736,546 56.07 56.07 56.97 48.83 58.78 211,761 55.423 0.00%
2007-10-18 0 4 0.620 0.620 0.630 24,026,296 56.07 56.07 56.97 55.17 69.63 401,178 59.889 -17.33%
2007-10-12 0 5 0.750 0.750 0.760 87,585,161 67.83 67.83 68.73 48.83 72.35 1,456,480 60.135 44.23%
2007-10-05 0 4 0.520 0.500 0.520 10,780,600 47.03 45.22 47.03 36.63 47.03 248,688 43.350 15.56%
2007-09-28 0 4 0.450 0.450 0.455 9,022,950 40.70 40.70 41.15 40.24 45.22 210,538 42.857 -4.26%
2007-09-21 0 5 0.470 0.470 0.475 18,935,950 42.50 42.50 42.96 40.70 49.74 419,695 45.118 5.62%
2007-09-14 0 5 0.445 0.440 0.445 24,776,750 40.24 39.79 40.24 34.37 48.83 574,337 43.140 18.67%
2007-09-07 0 5 0.375 0.375 0.380 3,868,500 33.91 33.91 34.37 33.46 35.72 110,798 34.915 -1.32%
2007-08-31 0 5 0.380 0.380 0.385 3,397,250 34.37 34.37 34.82 31.65 37.08 96,976 35.032 -1.30%
2007-08-24 0 5 0.385 0.385 0.395 4,648,200 34.82 34.82 35.72 33.03 37.49 133,308 34.868 4.02%
2007-08-17 0 5 0.375 0.375 0.380 11,852,800 33.47 33.47 33.92 25.89 39.72 340,017 34.859 0.00%
2007-08-10 0 5 0.375 0.370 0.375 15,936,350 33.47 33.03 33.47 26.78 38.38 477,704 33.360 -11.76%
2007-08-03 0 5 0.425 0.430 0.435 30,095,850 37.94 38.38 38.83 35.26 51.77 677,961 44.392 -18.27%
2007-07-27 0 5 0.520 0.520 0.530 68,969,156 46.42 46.42 47.31 35.70 53.56 1,434,071 48.093 7.22%
2007-07-20 0 5 0.485 0.480 0.490 31,150,100 43.29 42.84 43.74 37.94 45.52 739,074 42.147 6.59%
2007-07-13 0 5 0.455 0.450 0.455 35,952,250 40.61 40.17 40.61 29.01 44.63 898,160 40.029 9.64%
2007-07-06 0 4 0.415 0.415 0.420 11,535,200 37.04 37.04 37.49 24.99 39.72 345,506 33.386 48.21%
2007-06-29 0 5 0.280 0.280 0.290 4,547,550 24.99 24.99 25.89 24.99 34.81 149,002 30.520 -23.29%
2007-06-22 0 4 0.365 0.360 0.370 9,117,850 32.58 32.13 33.03 30.79 36.15 274,926 33.165 -2.67%
2007-06-15 0 5 0.375 0.375 0.380 69,786,310 33.47 33.47 33.92 24.55 49.09 1,920,114 36.345 41.51%
2007-06-08 0 5 0.265 0.260 0.270 6,596,600 23.65 23.21 24.10 21.42 26.78 272,686 24.191 -10.17%
2007-06-01 0 5 0.295 0.280 0.295 9,531,500 26.33 24.99 26.33 22.32 29.01 363,880 26.194 7.27%
2007-05-25 0 4 0.275 0.270 0.275 6,460,190 24.55 24.10 24.55 19.64 26.33 312,345 20.683 19.57%
2007-05-18 0 5 0.230 0.230 0.232 2,049,752 20.53 20.53 20.71 17.41 20.53 107,339 19.096 17.95%
2007-05-11 0 5 0.195 0.195 0.200 1,647,110 17.41 17.41 17.85 15.89 18.74 94,779 17.378 8.33%
2007-05-04 0 4 0.180 0.175 0.185 1,848,842 16.07 15.62 16.51 14.28 16.07 120,692 15.319 11.80%
2007-04-27 0 5 0.161 0.161 0.170 647,040 14.37 14.37 15.17 13.92 15.08 43,916 14.733 -5.29%
2007-04-20 0 5 0.170 0.163 0.173 1,440,880 15.17 14.55 15.44 12.85 15.71 99,036 14.549 13.33%
2007-04-13 0 4 0.150 - 0.159 88,220 13.39 - 14.19 13.39 14.10 6,386 13.815 -6.25%
2007-04-04 0 3 0.160 0.157 0.164 77,960 14.28 14.01 14.64 13.84 14.55 5,490 14.201 -1.23%
2007-03-30 0 5 0.162 0.156 0.165 217,270 14.46 13.92 14.73 14.28 14.73 15,012 14.473 3.85%
2007-03-23 0 5 0.156 0.156 0.165 103,300 13.92 13.92 14.73 13.84 15.17 6,946 14.872 -1.27%
2007-03-16 0 5 0.158 0.155 0.170 233,140 14.10 13.84 15.17 13.84 14.91 15,909 14.655 -4.82%
2007-03-09 0 5 0.166 0.157 0.166 608,240 14.82 14.01 14.82 14.19 15.17 41,228 14.753 -1.78%
2007-03-02 0 5 0.169 0.162 0.169 913,940 15.08 14.46 15.08 13.48 15.35 62,178 14.699 2.42%
2007-02-23 0 3 0.165 0.165 0.171 603,020 14.73 14.73 15.26 14.28 15.35 40,219 14.993 -2.37%
2007-02-16 0 5 0.169 0.159 0.170 1,707,150 15.08 14.19 15.17 13.84 15.89 114,609 14.895 0.60%
2007-02-09 0 5 0.168 0.163 0.168 860,960 15.00 14.55 15.00 14.46 15.89 56,800 15.158 -0.59%
2007-02-02 0 5 0.169 0.166 0.169 875,870 15.08 14.82 15.08 14.19 15.80 58,369 15.006 2.42%
2007-01-26 0 5 0.165 0.159 0.165 1,002,100 14.73 14.19 14.73 14.28 15.98 65,763 15.238 -6.78%
2007-01-19 0 5 0.177 0.170 0.177 403,200 15.80 15.17 15.80 15.44 16.51 25,207 15.995 -2.21%
2007-01-12 0 5 0.181 0.176 0.181 824,750 16.16 15.71 16.16 14.64 16.25 53,103 15.531 9.70%
2007-01-05 0 4 0.165 0.162 0.168 297,210 14.73 14.46 15.00 14.28 16.07 19,830 14.988 -3.51%
2006-12-29 0 3 0.171 0.164 0.180 347,530 15.26 14.64 16.07 14.37 15.26 23,191 14.986 4.27%
2006-12-22 0 5 0.164 - 0.164 603,940 14.64 - 14.64 14.28 16.87 38,875 15.535 -9.89%
2006-12-15 0 5 0.182 0.173 0.183 1,025,780 16.25 15.44 16.33 15.08 17.58 63,410 16.177 2.25%
2006-12-08 0 5 0.178 - 0.179 689,270 15.89 - 15.98 15.44 16.87 42,236 16.319 -3.78%
2006-12-01 0 5 0.185 0.180 0.186 1,789,690 16.51 16.07 16.60 16.07 17.58 104,750 17.085 -5.61%
2006-11-24 0 5 0.196 0.196 0.197 1,361,370 17.50 17.50 17.58 16.51 17.76 79,543 17.115 3.70%
2006-11-17 0 5 0.189 0.188 0.189 1,271,690 16.87 16.78 16.87 16.33 17.41 75,285 16.892 3.85%
2006-11-10 0 5 0.182 0.182 0.186 707,500 16.25 16.25 16.60 15.71 17.23 42,908 16.489 -6.19%
2006-11-03 0 4 0.194 0.187 0.194 235,940 17.32 16.69 17.32 16.87 17.32 13,780 17.122 2.11%
2006-10-27 0 5 0.190 0.190 0.197 1,706,870 16.96 16.96 17.58 16.60 18.03 99,036 17.235 3.83%
2006-10-20 0 5 0.183 0.175 0.185 432,903 16.33 15.62 16.51 15.17 16.51 26,760 16.177 0.00%
2006-10-13 0 5 0.183 0.182 0.189 1,160,274 16.33 16.25 16.87 16.07 17.41 70,551 16.446 -4.19%
2006-10-06 0 4 0.191 0.180 0.191 1,134,650 17.05 16.07 17.05 16.07 18.48 65,427 17.342 -6.83%
2006-09-29 0 5 0.205 0.205 0.209 1,333,660 18.30 18.30 18.66 18.12 19.55 71,364 18.688 -0.97%
2006-09-22 0 5 0.207 0.206 0.211 1,691,490 18.48 18.39 18.83 17.85 19.55 89,962 18.802 0.49%
2006-09-15 0 5 0.206 0.206 0.211 2,473,370 18.39 18.39 18.83 17.94 20.53 127,268 19.434 -6.36%
2006-09-08 0 5 0.220 0.214 0.223 2,366,390 19.64 19.10 19.91 17.14 19.91 128,501 18.415 -3.51%
2006-09-01 0 5 0.228 0.223 0.228 6,382,330 20.35 19.91 20.35 17.23 22.32 319,851 19.954 18.75%
2006-08-25 0 5 0.192 0.188 0.193 2,393,660 17.14 16.78 17.23 16.26 17.85 140,420 17.046 -2.48%
2006-08-18 0 5 0.201 0.200 0.203 3,255,890 17.57 17.49 17.75 14.69 18.01 202,678 16.064 17.54%
2006-08-11 0 5 0.171 0.165 0.172 2,285,010 14.95 14.43 15.04 13.81 15.04 158,185 14.445 4.91%
2006-08-04 0 5 0.163 0.158 0.163 2,467,020 14.25 13.81 14.25 13.81 14.78 172,253 14.322 0.00%
2006-07-28 0 5 0.163 0.162 0.169 3,505,120 14.25 14.16 14.78 10.75 15.13 266,501 13.152 30.40%
2006-07-21 0 5 0.125 0.124 0.130 1,130,930 10.93 10.84 11.37 9.792 11.19 108,888 10.386 19.05%
2006-07-14 0 5 0.105 0.103 - 66,350 9.180 9.005 - 8.743 9.617 7,320 9.0640 0.96%
2006-07-07 0 5 0.104 0.100 - 4,480 9.093 8.743 - 9.093 10.49 458 9.7921 -13.33%
2006-06-30 0 5 0.120 0.080 0.120 2,600 10.49 6.994 10.49 11.37 11.37 229 11.366 -4.00%
2006-06-23 0 5 0.125 0.080 0.130 3,750 10.93 6.994 11.37 10.93 10.93 343 10.929 4.17%
2006-06-16 0 5 0.120 0.091 0.130 26,400 10.49 7.956 11.37 10.49 10.49 2,516 10.492 -9.77%
2006-06-09 0 5 0.133 0.080 0.135 6,750 11.63 6.994 11.80 11.80 11.80 572 11.803 2.31%
2006-06-02 0 4 0.130 0.080 0.140 2,600 11.37 6.994 12.24 11.37 11.37 229 11.366 27.45%
2006-05-26 0 5 0.102 0.102 0.126 6,620 8.918 8.918 11.02 7.956 12.07 686 9.6464 -24.44%
2006-05-19 0 5 0.135 0.130 0.135 103,350 11.80 11.37 11.80 9.617 12.24 9,837 10.507 8.00%
2006-05-12 0 5 0.125 0.119 - 149,710 10.93 10.40 - 9.792 11.37 14,183 10.556 5.04%
2006-05-04 0 3 0.119 0.119 0.125 233,320 10.40 10.40 10.93 8.743 11.37 23,333 9.9995 19.00%
2006-04-28 0 5 0.100 0.093 0.110 27,690 8.743 8.131 9.617 7.956 9.355 3,203 8.6461 2.04%
2006-04-21 0 4 0.098 0.091 0.100 125,500 8.568 7.956 8.743 7.781 9.180 15,327 8.1883 -6.67%
2006-04-13 0 4 0.105 0.096 0.105 59,250 9.180 8.393 9.180 7.781 9.180 6,863 8.6336 5.00%
2006-04-07 0 4 0.100 0.070 0.109 32,000 8.743 6.120 9.530 8.743 8.743 3,660 8.7429 0.00%
2006-03-31 0 5 0.100 0.070 0.100 16,270 8.743 6.120 8.743 8.043 8.918 1,944 8.3675 -1.96%
2006-03-24 0 5 0.102 0.070 0.102 64,480 8.918 6.120 8.918 8.743 9.180 7,320 8.8085 0.99%
2006-03-17 0 5 0.101 0.071 0.109 21,650 8.830 6.207 9.530 8.743 9.530 2,402 9.0135 1.00%
2006-03-10 0 5 0.100 0.081 0.100 15,000 8.743 7.082 8.743 8.743 8.743 1,716 8.7429 0.00%
2006-03-03 0 5 0.100 0.070 0.100 15,750 8.743 6.120 8.743 7.869 8.743 1,830 8.6063 0.00%
2006-02-24 0 5 0.100 0.076 0.100 3,000 8.743 6.645 8.743 8.743 8.743 343 8.7429 9.89%
2006-02-17 0 5 0.091 0.091 0.100 11,400 7.956 7.956 8.743 7.869 8.656 1,373 8.3058 -6.19%
2006-02-10 0 5 0.097 0.081 0.097 37,750 8.481 7.082 8.481 7.519 8.656 4,575 8.2511 -3.00%
2006-02-03 0 3 0.100 0.081 0.100 0 8.743 7.082 8.743 - - 0 - 0.00%
2006-01-27 0 5 0.100 0.093 0.100 30,810 8.743 8.131 8.743 8.568 8.830 3,546 8.6893 0.00%
2006-01-20 0 5 0.100 0.081 0.100 45,100 8.743 7.082 8.743 7.869 8.743 5,490 8.2147 0.00%
2006-01-13 0 5 0.100 0.084 0.100 25,630 8.743 7.344 8.743 8.481 8.743 2,974 8.6185 0.00%
2006-01-06 0 4 0.100 0.070 0.102 34,900 8.743 6.120 8.918 8.131 8.743 4,232 8.2467 0.00%
2005-12-30 0 3 0.100 0.070 0.100 2,000 8.743 6.120 8.743 8.743 8.743 229 8.7429 0.00%
2005-12-23 0 5 0.100 0.070 0.100 4,940 8.743 6.120 8.743 8.481 8.743 572 8.6380 7.53%
2005-12-16 0 5 0.093 0.064 - 25,490 8.131 5.595 - 6.120 8.131 3,546 7.1889 -2.11%
2005-12-09 0 5 0.095 0.088 0.100 41,830 8.306 7.694 8.743 7.344 8.306 5,261 7.9504 5.56%
2005-12-02 0 5 0.090 0.071 0.101 42,600 7.869 6.207 8.830 6.120 8.918 5,719 7.4490 -10.00%
2005-11-25 0 5 0.100 - 0.100 12,860 8.743 - 8.743 8.568 8.918 1,487 8.6488 2.04%
2005-11-18 0 5 0.098 - 0.098 29,400 8.568 - 8.568 8.568 8.568 3,431 8.5681 3.16%
2005-11-11 0 5 0.095 - 0.099 246,200 8.306 - 8.656 6.994 8.830 29,967 8.2157 5.56%
2005-11-04 0 5 0.090 0.090 0.100 73,920 7.869 7.869 8.743 6.120 8.743 8,693 8.5037 -11.76%
2005-10-28 0 5 0.102 - 0.102 0 8.918 - 8.918 - - 0 - -4.67%
2005-10-21 0 5 0.107 - 0.107 2,140 9.355 - 9.355 9.355 9.355 229 9.3549 7.00%
2005-10-14 0 4 0.100 - 0.101 0 8.743 - 8.830 - - 0 - 0.00%
2005-10-07 0 5 0.100 0.100 0.105 52,000 8.743 8.743 9.180 8.743 8.743 5,948 8.7429 0.00%
2005-09-30 0 5 0.100 - 0.100 30,100 8.743 - 8.743 8.743 8.830 3,431 8.7721 0.00%
2005-09-23 0 4 0.100 - 0.102 37,000 8.743 - 8.918 8.743 8.743 4,232 8.7429 0.00%
2005-09-16 0 5 0.100 - 0.103 41,860 8.743 - 9.005 8.568 9.005 4,804 8.7138 0.00%
2005-09-09 0 5 0.100 - 0.102 5,400 8.743 - 8.918 9.442 9.442 572 9.4424 -9.09%
2005-09-02 0 5 0.110 - 0.110 134,510 9.617 - 9.617 9.268 11.80 13,039 10.316 -3.51%
2005-08-26 0 5 0.114 0.100 0.115 58,570 9.967 8.743 10.05 8.568 9.967 6,435 9.1014 20.00%
2005-08-19 0 5 0.100 - 0.100 8,340 8.306 - 8.306 8.472 8.721 963 8.6588 -3.85%
2005-08-12 0 5 0.104 - 0.105 12,560 8.638 - 8.721 8.638 8.638 1,445 8.6934 0.00%
2005-08-05 0 5 0.104 - 0.104 75,560 8.638 - 8.638 8.057 8.638 9,150 8.2577 4.00%
2005-07-29 0 5 0.100 - 0.100 58,320 8.306 - 8.306 7.974 8.306 7,224 8.0732 6.38%
2005-07-22 0 5 0.094 - 0.094 81,390 7.807 - 7.807 7.641 8.306 10,234 7.9530 -6.00%
2005-07-15 0 5 0.100 - 0.100 55,610 8.306 - 8.306 7.475 8.306 7,224 7.6981 7.53%
2005-07-08 0 5 0.093 0.080 0.093 25,820 7.724 6.645 7.724 7.060 8.638 3,371 7.6591 0.00%
2005-06-30 0 4 0.093 0.093 0.095 53,470 7.724 7.724 7.890 7.309 8.306 6,863 7.7914 -7.00%
2005-06-24 0 5 0.100 0.088 0.100 46,770 8.306 7.309 8.306 6.645 8.306 6,140 7.6169 3.09%
2005-06-17 0 5 0.097 - 0.100 179,330 8.057 - 8.306 7.060 8.306 23,357 7.6777 7.78%
2005-06-10 0 5 0.090 0.085 0.103 97,280 7.475 7.060 8.555 6.395 9.136 12,883 7.5513 -5.26%
2005-06-03 0 5 0.095 - 0.106 234,310 7.890 - 8.804 6.811 9.469 31,424 7.4564 6.74%
2005-05-27 0 5 0.089 - 0.089 15,180 7.392 - 7.392 7.392 7.475 2,047 7.4166 0.00%
2005-05-20 0 4 0.089 - 0.089 0 7.392 - 7.392 - - 0 - -6.32%
2005-05-13 0 5 0.095 - 0.095 61,120 7.890 - 7.890 7.641 7.890 7,826 7.8100 -4.04%
2005-05-06 0 4 0.099 - 0.099 3,690 8.223 - 8.223 7.475 8.223 482 7.6621 -1.98%
2005-04-29 0 5 0.101 - 0.101 11,960 8.389 - 8.389 7.890 8.555 1,445 8.2781 6.32%
2005-04-22 0 5 0.095 - 0.095 54,780 7.890 - 7.890 7.060 7.475 7,465 7.3386 5.56%
2005-04-15 0 5 0.090 - 0.090 66,920 7.475 - 7.475 7.475 8.140 8,909 7.5111 -10.00%
2005-04-08 0 4 0.100 0.090 0.100 176,100 8.306 7.475 8.306 7.475 8.638 21,792 8.0809 0.00%
2005-04-01 0 4 0.100 0.085 0.108 249,770 8.306 7.060 8.970 4.983 8.306 40,815 6.1196 66.67%
2005-03-24 0 4 0.060 0.060 - 86,540 4.983 4.983 - 3.738 4.153 21,190 4.0840 53.85%
2005-03-18 0 5 0.039 0.039 0.044 135,790 3.239 3.239 3.655 3.156 3.488 40,333 3.3667 -2.50%
2005-03-11 0 5 0.040 0.031 0.040 100,850 3.322 2.575 3.322 3.156 3.405 30,942 3.2593 8.11%
2005-03-04 0 5 0.037 0.031 0.038 205,800 3.073 2.575 3.156 2.658 3.239 72,961 2.8207 -5.13%
2005-02-25 0 5 0.039 0.030 0.040 74,420 3.239 2.492 3.322 2.741 3.322 25,284 2.9434 14.71%
2005-02-18 0 5 0.034 0.030 0.034 68,700 2.824 2.492 2.824 2.492 2.824 25,284 2.7172 6.25%
2005-02-08 0 2 0.032 0.028 0.034 0 2.658 2.326 2.824 - - 0 - 0.00%
2005-02-04 0 5 0.032 0.028 0.032 50,950 2.658 2.326 2.658 2.326 2.658 19,986 2.5493 -5.88%
2005-01-28 0 5 0.034 0.030 0.034 48,120 2.824 2.492 2.824 2.658 2.824 17,819 2.7005 9.68%
2005-01-21 0 5 0.031 0.027 0.032 11,600 2.575 2.243 2.658 2.243 2.575 4,816 2.4087 -3.13%
2005-01-14 0 5 0.032 0.027 0.032 64,030 2.658 2.243 2.658 2.409 2.658 24,441 2.6198 0.00%
2005-01-07 0 5 0.032 0.029 0.032 25,520 2.658 2.409 2.658 2.658 2.658 9,752 2.6168 0.00%
2004-12-31 0 4 0.032 0.029 - 71,320 2.658 2.409 - 2.326 2.658 28,896 2.4682 3.23%
2004-12-24 0 5 0.031 0.027 0.032 13,040 2.575 2.243 2.658 2.575 2.658 5,057 2.5787 0.00%
2004-12-17 0 5 0.031 0.027 0.031 21,100 2.575 2.243 2.575 2.326 2.575 8,428 2.5036 -3.13%
2004-12-10 0 5 0.032 0.028 0.032 68,050 2.658 2.326 2.658 2.658 2.907 23,959 2.8402 -8.57%
2004-12-03 0 5 0.035 0.028 0.035 80,680 2.907 2.326 2.907 2.326 2.907 31,424 2.5675 16.67%
2004-11-26 0 5 0.030 0.025 0.032 53,710 2.492 2.076 2.658 2.409 2.575 21,792 2.4647 -3.23%
2004-11-19 0 5 0.031 0.030 0.032 38,120 2.575 2.492 2.658 2.326 2.741 15,652 2.4355 -11.43%
2004-11-12 0 5 0.035 0.028 0.035 129,000 2.907 2.326 2.907 2.326 2.907 53,336 2.4186 16.67%
2004-11-05 0 5 0.030 0.027 0.030 175,040 2.492 2.243 2.492 2.409 2.824 69,831 2.5066 -14.29%
2004-10-29 0 5 0.035 0.029 0.035 209,100 2.907 2.409 2.907 2.492 3.322 74,406 2.8103 -7.89%
2004-10-21 0 4 0.038 0.038 0.044 3,040 3.156 3.156 3.655 3.156 3.156 963 3.1562 -11.63%
2004-10-15 0 5 0.043 0.038 0.045 0 3.571 3.156 3.738 - - 0 - 0.00%
2004-10-08 0 5 0.043 0.036 0.043 24,650 3.571 2.990 3.571 3.156 3.571 7,826 3.1498 0.00%
2004-09-30 0 3 0.043 0.035 0.043 30,100 3.571 2.907 3.571 3.571 3.571 8,428 3.5715 7.50%
2004-09-24 0 5 0.040 0.032 0.043 80,820 3.322 2.658 3.571 2.492 3.322 24,682 3.2745 14.29%
2004-09-17 0 5 0.035 0.035 0.040 146,200 2.907 2.907 3.322 2.907 3.322 44,788 3.2643 -12.50%
2004-09-10 0 5 0.040 - - 0 3.322 - - - - 0 - -6.98%
2004-09-03 0 5 0.043 - - 0 3.571 - - - - 0 - 0.00%
2004-08-27 0 5 0.043 0.012 0.045 0 3.571 0.997 3.738 - - 0 - -4.44%
2004-08-20 0 5 0.045 - 0.045 0 3.738 - 3.738 - - 0 - -6.25%
2004-08-13 0 5 0.048 - 0.048 0 3.987 - 3.987 - - 0 - -4.00%
2004-08-06 0 5 0.050 - 0.055 0 4.153 - 4.568 - - 0 - 0.00%
2004-07-30 0 5 0.050 - 0.055 3,000 4.153 - 4.568 4.153 4.153 722 4.1529 35.14%
2004-07-23 0 5 0.037 0.030 0.045 16,150 3.073 2.492 3.738 2.907 3.073 5,418 2.9809 19.35%
2004-07-16 0 5 0.031 0.029 0.036 107,000 2.575 2.409 2.990 2.243 3.239 39,491 2.7095 -22.50%
2004-07-09 0 5 0.040 0.030 0.040 220,360 3.322 2.492 3.322 2.741 3.987 71,155 3.0969 -27.27%
2004-07-02 0 4 0.055 0.045 0.062 228,150 4.568 3.738 5.150 3.738 6.645 48,159 4.7374 -19.12%
2004-06-25 0 4 0.068 0.030 0.080 0 5.648 2.492 6.645 - - 0 - 0.00%
2004-06-18 0 5 0.068 0.030 - 0 5.648 2.492 - - - 0 - -2.86%
2004-06-11 0 5 0.070 0.030 - 0 5.814 2.492 - - - 0 - 0.00%
2004-06-04 0 5 0.070 0.030 0.077 0 5.814 2.492 6.395 - - 0 - -6.67%
2004-05-28 0 4 0.075 0.030 0.075 0 6.229 2.492 6.229 - - 0 - -1.32%
2004-05-21 0 5 0.076 - 0.080 0 6.312 - 6.645 - - 0 - -5.00%
2004-05-14 0 5 0.080 - 0.090 0 6.645 - 7.475 - - 0 - 0.00%
2004-05-07 0 5 0.080 - 0.090 0 6.645 - 7.475 - - 0 - 0.00%
2004-04-30 0 5 0.080 - 0.084 1,600 6.645 - 6.977 6.645 6.645 241 6.6446 0.00%
2004-04-23 0 5 0.080 - 0.080 0 6.645 - 6.645 - - 0 - -1.23%
2004-04-16 0 4 0.081 - 0.081 43,700 6.728 - 6.728 6.977 7.060 6,261 6.9801 -4.71%
2004-04-08 0 3 0.085 - 0.085 9,000 7.060 - 7.060 7.475 7.475 1,204 7.4752 18.06%
2004-04-02 0 5 0.072 - 0.096 0 5.980 - 7.974 - - 0 - 0.00%
2004-03-26 0 5 0.072 - 0.100 34,630 5.980 - 8.306 5.731 5.980 5,900 5.8700 -15.29%
2004-03-19 0 5 0.085 0.050 0.085 0 7.060 4.153 7.060 - - 0 - -8.60%
2004-03-12 0 5 0.093 0.040 0.093 0 7.724 3.322 7.724 - - 0 - -1.06%
2004-03-05 0 5 0.094 0.060 0.094 66,000 7.807 4.983 7.807 8.306 8.306 7,946 8.3058 3.30%
2004-02-27 0 5 0.091 0.070 - 151,450 7.558 5.814 - 7.558 8.223 18,662 8.1156 0.00%
2004-02-20 0 5 0.091 0.090 0.100 20,930 7.558 7.475 8.306 7.558 7.558 2,769 7.5583 -6.19%
2004-02-13 0 5 0.097 - 0.104 177,250 8.057 - 8.638 8.057 8.472 21,070 8.4126 3.19%
2004-02-06 0 5 0.094 - 0.119 0 7.807 - 9.884 - - 0 - 0.00%
2004-01-30 0 5 0.094 0.050 0.119 0 7.807 4.153 9.884 - - 0 - -1.05%
2004-01-21 0 3 0.095 0.050 0.103 0 7.890 4.153 8.555 - - 0 - 0.00%
2004-01-16 0 5 0.095 0.090 0.118 9,500 7.890 7.475 9.801 7.890 7.890 1,204 7.8905 -3.06%
2004-01-09 0 5 0.098 0.055 0.099 6,860 8.140 4.568 8.223 8.140 8.140 843 8.1397 -1.01%
2004-01-02 0 4 0.099 0.050 0.110 0 8.223 4.153 9.136 - - 0 - -1.00%
2003-12-24 0 3 0.100 0.050 0.100 20,000 8.306 4.153 8.306 8.306 8.306 2,408 8.3058 1.01%
2003-12-19 0 5 0.099 0.055 0.100 0 8.223 4.568 8.306 - - 0 - -1.00%
2003-12-12 0 5 0.100 0.050 0.100 320,000 8.306 4.153 8.306 8.306 9.967 33,109 9.6649 3.09%
2003-12-05 0 5 0.097 - 0.100 146,440 8.057 - 8.306 7.890 8.057 18,300 8.0020 1.04%
2003-11-28 0 5 0.096 - 0.100 242,980 7.974 - 8.306 7.974 9.967 26,488 9.1734 1.05%
2003-11-21 0 5 0.095 0.091 0.100 293,400 7.890 7.558 8.306 7.890 9.967 31,303 9.3728 -5.00%
2003-11-14 0 5 0.100 0.050 0.105 30,000 8.306 4.153 8.721 8.306 8.306 3,612 8.3058 -1.96%
2003-11-07 0 5 0.102 - 0.110 346,400 8.472 - 9.136 8.472 9.967 37,685 9.1921 2.00%
2003-10-31 0 5 0.100 - 0.102 318,000 8.306 - 8.472 8.306 8.306 38,287 8.3058 0.00%
2003-10-24 0 5 0.100 - 0.103 1,000 8.306 - 8.555 8.306 8.306 120 8.3058 0.00%
2003-10-17 0 5 0.100 - 0.100 55,000 8.306 - 8.306 8.306 8.306 6,622 8.3058 0.00%
2003-10-10 0 5 0.100 0.081 0.105 50,100 8.306 6.728 8.721 8.140 8.306 6,140 8.1592 0.00%
2003-10-03 0 4 0.100 - 0.103 40,000 8.306 - 8.555 8.306 8.306 4,816 8.3058 -8.26%
2003-09-26 0 5 0.109 - 0.109 0 9.053 - 9.053 - - 0 - 0.00%
2003-09-19 0 5 0.109 0.109 0.110 0 9.053 9.053 9.136 - - 0 - 6.86%
2003-09-11 0 4 0.102 0.102 0.108 56,660 8.472 8.472 8.970 8.306 9.053 6,501 8.7149 -5.56%
2003-09-05 0 5 0.108 0.108 - 92,200 8.970 8.970 - 8.306 8.970 10,715 8.6044 0.00%
2003-08-29 0 5 0.108 - 0.106 40,230 8.970 - 8.804 8.306 8.970 4,816 8.3535 10.20%
2003-08-22 0 5 0.098 - - 0 8.140 - - - - 0 - 0.00%
2003-08-15 0 5 0.098 - - 0 8.140 - - - - 0 - 0.00%
2003-08-08 0 5 0.098 - 0.098 36,000 8.140 - 8.140 8.306 8.306 4,334 8.3058 -2.00%
2003-08-01 0 5 0.100 - 0.103 6,180 8.306 - 8.555 - - 722 8.5550 0.00%
2003-07-25 0 5 0.100 - 0.110 40,000 8.306 - 9.136 8.306 8.306 4,816 8.3058 -20.00%
2003-07-18 0 5 0.125 - 0.133 0 10.38 - 11.05 - - 0 - -4.58%
2003-07-11 0 5 0.131 0.138 - 0 10.88 11.46 - - - 0 - 6.50%
2003-07-04 0 4 0.123 0.123 0.125 9,000 10.22 10.22 10.38 8.306 8.306 1,084 8.3058 2.50%
2003-06-27 0 5 0.120 0.126 - 5,000 9.967 10.47 - 8.306 8.306 602 8.3058 -9.09%
2003-06-20 0 5 0.132 0.132 - 32,160 10.96 10.96 - 8.306 8.970 3,853 8.3473 32.00%
2003-06-13 0 5 0.100 0.100 - 17,200 8.306 8.306 - 8.306 9.967 1,926 8.9287 -16.67%
2003-06-06 0 4 0.120 0.100 0.120 22,610 9.967 8.306 9.967 - - 2,288 9.8839 -1.64%
2003-05-30 0 5 0.122 0.100 0.122 226,400 10.13 8.306 10.13 8.472 8.638 26,488 8.5474 15.09%
2003-05-23 0 5 0.106 0.100 0.106 238,250 8.804 8.306 8.804 8.306 10.38 27,812 8.5665 6.00%
2003-05-16 0 5 0.100 - 0.100 0 8.306 - 8.306 - - 0 - -15.97%
2003-05-09 0 4 0.119 - 0.125 119,000 9.884 - 10.38 9.884 9.884 12,040 9.8839 0.00%
2003-05-02 0 4 0.119 - 0.120 12,000 9.884 - 9.967 9.967 9.967 1,204 9.9669 19.00%
2003-04-25 0 4 0.100 - 0.125 0 8.306 - 10.38 - - 0 - 0.00%
2003-04-17 0 4 0.100 - 0.125 0 8.306 - 10.38 - - 0 - 0.00%
2003-04-11 0 5 0.100 - 0.125 114,000 8.306 - 10.38 8.306 8.306 13,725 8.3058 -0.99%
2003-04-04 0 5 0.101 0.100 0.125 8,080 8.389 8.306 10.38 8.389 8.389 963 8.3888 1.00%
2003-03-28 0 5 0.100 - 0.125 30,000 8.306 - 10.38 8.306 8.306 3,612 8.3058 -1.96%
2003-03-21 0 5 0.102 - 0.125 31,500 8.472 - 10.38 8.306 9.136 3,612 8.7211 -21.54%
2003-03-14 0 5 0.130 0.100 0.137 80,500 10.80 8.306 11.38 8.306 10.80 7,946 10.131 6.56%
2003-03-07 0 5 0.122 0.100 0.122 16,490 10.13 8.306 10.13 10.38 10.63 1,565 10.536 1.67%
2003-02-28 0 5 0.120 0.100 0.120 48,160 9.967 8.306 9.967 9.967 10.30 4,816 10.000 0.00%
2003-02-21 0 5 0.120 0.100 0.128 102,000 9.967 8.306 10.63 9.967 9.967 10,234 9.9669 -7.69%
2003-02-14 0 5 0.130 0.100 0.130 41,500 10.80 8.306 10.80 8.306 10.80 4,214 9.8483 -2.26%
2003-02-07 0 4 0.133 0.100 0.133 6,850 11.05 8.306 11.05 11.38 11.38 602 11.379 3.10%
2003-01-30 0 4 0.129 0.120 0.131 151,540 10.71 9.967 10.88 9.967 11.30 14,327 10.577 0.78%
2003-01-24 0 5 0.128 - 0.128 41,950 10.63 - 10.63 8.306 11.63 4,094 10.248 0.79%
2003-01-17 0 5 0.127 - 0.130 43,820 10.55 - 10.80 9.136 10.80 4,455 9.8367 -2.31%
2003-01-10 0 5 0.130 - 0.130 30,420 10.80 - 10.80 10.22 11.05 2,890 10.528 1.56%
2003-01-03 0 4 0.128 - 0.134 53,850 10.63 - 11.13 9.552 10.63 5,418 9.9393 4.07%
2002-12-27 0 3 0.123 - 0.128 0 10.22 - 10.63 - - 0 - -0.00%
2002-12-20 0 5 0.128 - - 32,260 10.22 - - 8.779 10.22 3,633 8.8786 -7.91%
2002-12-13 0 5 0.139 - 0.140 404,540 11.09 - 11.17 11.09 11.57 35,583 11.369 -0.71%
2002-12-06 0 5 0.140 - 0.140 79,760 11.17 - 11.17 9.578 11.17 7,518 10.610 0.00%
2002-11-29 0 5 0.140 - 0.140 466,080 11.17 - 11.17 11.25 11.49 41,096 11.341 -0.71%
2002-11-22 0 5 0.141 - 0.142 405,960 11.25 - 11.33 11.25 11.49 35,583 11.409 -2.08%
2002-11-15 0 5 0.144 - 0.144 872,870 11.49 - 11.49 8.779 11.81 77,180 11.310 -0.69%
2002-11-08 0 5 0.145 0.105 0.147 488,680 11.57 8.380 11.73 11.57 11.89 41,597 11.748 -2.68%
2002-11-01 0 5 0.149 0.103 0.150 1,001,230 11.89 8.221 11.97 10.14 12.93 89,584 11.176 10.37%
2002-10-25 0 5 0.135 0.090 0.135 730,350 10.77 7.183 10.77 10.93 11.33 65,778 11.103 -4.93%
2002-10-18 0 4 0.142 0.080 0.142 534,600 11.33 6.385 11.33 11.33 11.97 46,358 11.532 -3.40%
2002-10-11 0 5 0.147 0.100 0.148 1,055,400 11.73 7.981 11.81 11.81 12.69 86,452 12.208 -6.37%
2002-10-04 0 4 0.157 0.101 0.157 4,873,470 12.53 8.061 12.53 11.17 13.17 385,023 12.658 14.60%
2002-09-27 0 5 0.137 0.100 0.137 2,468,440 10.93 7.981 10.93 7.981 12.13 229,661 10.748 18.10%
2002-09-20 0 5 0.116 0.116 0.123 4,473,050 9.258 9.258 9.817 9.258 11.81 426,244 10.494 -18.31%
2002-09-13 0 5 0.142 0.126 0.142 4,039,750 11.33 10.06 11.33 11.17 12.93 329,644 12.255 -13.41%
2002-09-06 0 5 0.164 0.157 0.165 4,482,140 13.09 12.53 13.17 12.37 13.97 339,542 13.201 -1.80%
2002-08-30 0 5 0.167 - 0.168 3,569,170 13.33 - 13.41 12.53 13.97 267,374 13.349 6.37%
2002-08-23 0 5 0.157 - 0.157 2,217,990 12.53 - 12.53 11.57 13.49 182,927 12.125 6.80%
2002-08-16 0 5 0.147 - 0.148 833,640 11.73 - 11.81 11.41 11.89 70,915 11.755 3.52%
2002-08-09 0 5 0.142 0.129 0.143 827,220 11.33 10.30 11.41 9.179 14.77 71,291 11.603 -19.32%
2002-08-02 0 5 0.176 0.162 0.177 1,521,970 14.05 12.93 14.13 13.57 18.68 86,577 17.579 -23.48%
2002-07-26 0 5 0.230 - 0.235 1,307,070 18.36 - 18.76 15.88 18.36 77,556 16.853 15.00%
2002-07-19 0 5 0.200 0.190 0.208 1,500,560 15.96 15.16 16.60 15.16 21.15 75,927 19.763 -20.00%
2002-07-12 0 5 0.250 - 0.250 2,476,810 19.95 - 19.95 17.56 26.34 119,278 20.765 -23.08%
2002-07-05 0 4 0.325 0.315 0.325 4,496,500 25.94 25.14 25.94 25.54 28.73 163,506 27.500 -9.72%
2002-06-28 0 5 0.360 0.355 0.360 11,123,200 28.73 28.33 28.73 27.54 29.13 391,037 28.445 2.86%
2002-06-21 0 5 0.350 0.335 0.350 6,520,900 27.93 26.74 27.93 25.54 29.93 234,046 27.862 -6.67%
2002-06-14 0 5 0.375 0.365 0.375 6,979,650 29.93 29.13 29.93 28.73 31.93 229,410 30.424 -6.25%
2002-06-07 0 5 0.400 0.385 0.400 12,987,050 31.93 30.73 31.93 31.13 33.52 401,311 32.362 -2.44%
2002-05-31 0 5 0.410 0.410 0.415 23,056,500 32.72 32.72 33.12 32.32 35.12 684,597 33.679 -1.20%
2002-05-24 0 4 0.415 0.410 0.415 10,679,750 33.12 32.72 33.12 30.33 33.92 332,901 32.081 7.79%
2002-05-17 0 5 0.385 0.375 0.385 6,341,150 30.73 29.93 30.73 29.53 31.13 208,737 30.379 0.00%
2002-05-10 0 5 0.385 0.380 0.385 7,225,050 30.73 30.33 30.73 30.33 32.72 227,656 31.737 -6.10%
2002-05-03 0 4 0.410 0.405 0.410 10,489,250 32.72 32.32 32.72 31.13 32.72 330,521 31.736 3.80%
2002-04-26 0 5 0.395 0.390 0.395 6,377,450 31.53 31.13 31.53 30.33 31.93 204,101 31.247 2.60%
2002-04-19 0 5 0.385 0.385 0.390 17,501,150 30.73 30.73 31.13 30.33 32.72 555,295 31.517 0.00%
2002-04-12 0 5 0.385 0.385 0.390 12,988,300 30.73 30.73 31.13 27.93 31.53 429,627 30.232 0.00%
2002-04-04 0 3 0.385 0.375 0.385 2,180,550 30.73 29.93 30.73 28.73 32.32 71,166 30.640 -4.94%
2002-03-28 0 4 0.405 0.400 0.405 6,046,200 32.32 31.93 32.32 30.33 33.92 187,562 32.236 -3.57%
2002-03-22 0 5 0.420 0.420 0.425 9,069,900 33.52 33.52 33.92 30.33 33.92 283,787 31.960 9.09%
2002-03-15 0 5 0.385 0.380 0.385 5,547,450 30.73 30.33 30.73 30.33 31.93 179,293 30.941 -1.28%
2002-03-08 0 5 0.390 0.390 0.395 9,620,500 31.13 31.13 31.53 30.73 32.72 303,207 31.729 -2.50%
2002-03-01 0 5 0.400 0.400 0.405 9,067,650 31.93 31.93 32.32 31.93 35.52 279,026 32.498 -10.11%
2002-02-22 0 5 0.445 0.440 0.445 3,401,000 35.52 35.12 35.52 34.72 36.71 94,972 35.811 -3.26%
2002-02-15 0 2 0.460 0.450 0.460 2,567,250 36.71 35.92 36.71 34.32 36.71 72,168 35.573 4.55%
2002-02-08 0 5 0.440 0.425 0.440 9,149,250 35.12 33.92 35.12 33.12 36.71 256,097 35.726 0.00%
2002-02-01 0 5 0.440 0.440 0.445 19,756,900 35.12 35.12 35.52 35.12 39.51 529,109 37.340 -1.12%
2002-01-25 0 5 0.445 0.440 0.445 38,102,600 35.52 35.12 35.52 27.93 47.89 1,056,715 36.058 -27.05%
2002-01-18 0 5 0.610 0.610 0.620 146,636,500 48.69 48.69 49.48 47.89 56.67 2,863,429 51.210 -3.17%
2002-01-11 0 5 0.630 0.630 0.640 42,821,000 50.28 50.28 51.08 40.70 51.88 928,290 46.129 12.50%
2002-01-04 0 4 0.560 0.550 0.560 30,041,400 44.70 43.90 44.70 37.91 44.70 722,936 41.555 14.29%
2001-12-28 0 3 0.490 0.485 0.490 26,416,900 39.11 38.71 39.11 37.11 39.51 687,854 38.405 4.26%
2001-12-21 0 5 0.470 0.465 0.470 83,030,500 37.51 37.11 37.51 35.12 39.91 2,197,375 37.786 8.05%
2001-12-14 0 5 0.435 0.430 0.435 154,227,950 34.72 34.32 34.72 31.13 37.11 4,538,836 33.980 8.75%
2001-12-07 0 1 0.400 0.400 0.405 59,463,050 31.93 31.93 32.32 31.13 35.12 1,774,639 33.507

Copyright & disclaimer, Privacy policy

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

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

Back to top