CMBC Capital Holdings Limited: Wrnt due 2014-03-07

Exchange Code Listed Last trade Delisted
HK Main 00649  2012-03-13  2014-03-04  2014-03-10
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2014-03-07 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2014-03-04 0 0.030 0.026 0.030 0.020 0.030 9,969,540 238,992 0.0240 0.030 0.026 0.030 0.020 0.030 9,969,540 0.0240 36.36%
2014-03-03 0 0.022 0.021 0.024 0.021 0.030 11,447,200 303,439 0.0265 0.022 0.021 0.024 0.021 0.030 11,447,200 0.0265 -18.52%
2014-02-28 0 0.027 0.024 0.029 0.023 0.028 1,966,800 48,880 0.0249 0.027 0.024 0.029 0.023 0.028 1,966,800 0.0249 3.85%
2014-02-27 0 0.026 0.026 0.028 0.020 0.028 4,785,200 118,182 0.0247 0.026 0.026 0.028 0.020 0.028 4,785,200 0.0247 18.18%
2014-02-26 0 0.022 0.020 0.024 0.020 0.022 634,400 13,267 0.0209 0.022 0.020 0.024 0.020 0.022 634,400 0.0209 0.00%
2014-02-25 0 0.022 0.022 0.023 0.020 0.023 1,194,080 25,517 0.0214 0.022 0.022 0.023 0.020 0.023 1,194,080 0.0214 -8.33%
2014-02-24 0 0.024 0.021 0.024 0.019 0.024 1,750,160 36,791 0.0210 0.024 0.021 0.024 0.019 0.024 1,750,160 0.0210 33.33%
2014-02-21 0 0.018 0.018 0.022 0.018 0.020 1,238,000 23,542 0.0190 0.018 0.018 0.022 0.018 0.020 1,238,000 0.0190 -10.00%
2014-02-20 0 0.020 0.020 0.021 0.019 0.020 2,335,600 46,219 0.0198 0.020 0.020 0.021 0.019 0.020 2,335,600 0.0198 5.26%
2014-02-19 0 0.019 0.019 0.021 0.018 0.022 1,830,000 37,100 0.0203 0.019 0.019 0.021 0.018 0.022 1,830,000 0.0203 0.00%
2014-02-18 0 0.019 0.019 0.021 0.017 0.020 1,053,600 19,486 0.0185 0.019 0.019 0.021 0.017 0.020 1,053,600 0.0185 -5.00%
2014-02-17 0 0.020 0.020 0.022 0.018 0.022 5,081,200 99,797 0.0196 0.020 0.020 0.022 0.018 0.022 5,081,200 0.0196 42.86%
2014-02-14 0 0.014 0.014 0.016 0.012 0.015 2,993,200 42,232 0.0141 0.014 0.014 0.016 0.012 0.015 2,993,200 0.0141 0.00%
2014-02-13 0 0.014 0.012 0.014 0.012 0.014 1,094,400 13,524 0.0124 0.014 0.012 0.014 0.012 0.014 1,094,400 0.0124 16.67%
2014-02-12 0 0.012 0.011 0.015 0.011 0.012 1,594,400 18,075 0.0113 0.012 0.011 0.015 0.011 0.012 1,594,400 0.0113 9.09%
2014-02-11 0 0.011 0.011 0.012 0.011 0.012 2,011,600 24,020 0.0119 0.011 0.011 0.012 0.011 0.012 2,011,600 0.0119 -8.33%
2014-02-10 0 0.012 0.012 0.014 0.012 0.015 700,000 10,200 0.0146 0.012 0.012 0.014 0.012 0.015 700,000 0.0146 0.00%
2014-02-07 0 0.012 0.011 0.013 0.012 0.015 2,478,000 32,890 0.0133 0.012 0.011 0.013 0.012 0.015 2,478,000 0.0133 -33.33%
2014-02-06 0 0.018 0.015 0.018 0.013 0.018 53,600 736 0.0137 0.018 0.015 0.018 0.013 0.018 53,600 0.0137 0.00%
2014-02-05 0 0.018 0.018 0.019 0.015 0.025 4,869,200 100,178 0.0206 0.018 0.018 0.019 0.015 0.025 4,869,200 0.0206 -28.00%
2014-02-04 0 0.025 0.025 0.028 0.025 0.027 960,000 25,070 0.0261 0.025 0.025 0.028 0.025 0.027 960,000 0.0261 -13.79%
2014-01-30 0 0.029 0.026 0.031 - - 0 0 - 0.029 0.026 0.031 - - 0 - 0.00%
2014-01-29 0 0.029 0.027 0.029 0.027 0.029 394,000 11,010 0.0279 0.029 0.027 0.029 0.027 0.029 394,000 0.0279 7.41%
2014-01-28 0 0.027 0.027 0.029 0.026 0.026 590,000 15,340 0.0260 0.027 0.027 0.029 0.026 0.026 590,000 0.0260 3.85%
2014-01-27 0 0.026 0.026 0.029 0.026 0.029 1,690,000 46,040 0.0272 0.026 0.026 0.029 0.026 0.029 1,690,000 0.0272 -10.34%
2014-01-24 0 0.029 0.029 0.030 0.029 0.031 2,496,400 74,448 0.0298 0.029 0.029 0.030 0.029 0.031 2,496,400 0.0298 -6.45%
2014-01-23 0 0.031 0.030 0.032 0.030 0.031 690,000 21,210 0.0307 0.031 0.030 0.032 0.030 0.031 690,000 0.0307 3.33%
2014-01-22 0 0.030 0.030 0.031 0.030 0.031 812,000 24,740 0.0305 0.030 0.030 0.031 0.030 0.031 812,000 0.0305 -3.23%
2014-01-21 0 0.031 0.030 0.036 0.031 0.035 1,713,600 54,995 0.0321 0.031 0.030 0.036 0.031 0.035 1,713,600 0.0321 -8.82%
2014-01-20 0 0.034 0.032 0.034 0.030 0.038 6,329,600 206,900 0.0327 0.034 0.032 0.034 0.030 0.038 6,329,600 0.0327 6.25%
2014-01-17 0 0.032 0.030 0.032 0.030 0.032 3,033,600 95,366 0.0314 0.032 0.030 0.032 0.030 0.032 3,033,600 0.0314 3.23%
2014-01-16 0 0.031 0.031 0.034 0.031 0.035 1,428,000 47,258 0.0331 0.031 0.031 0.034 0.031 0.035 1,428,000 0.0331 -6.06%
2014-01-15 0 0.033 0.032 0.033 0.030 0.036 3,120,000 102,660 0.0329 0.033 0.032 0.033 0.030 0.036 3,120,000 0.0329 -2.94%
2014-01-14 0 0.034 0.034 0.036 0.031 0.038 4,448,000 148,364 0.0334 0.034 0.034 0.036 0.031 0.038 4,448,000 0.0334 3.03%
2014-01-13 0 0.033 0.033 0.036 0.026 0.034 6,168,160 185,519 0.0301 0.033 0.033 0.036 0.026 0.034 6,168,160 0.0301 26.92%
2014-01-10 0 0.026 0.024 0.028 0.026 0.031 3,723,600 105,536 0.0283 0.026 0.024 0.028 0.026 0.031 3,723,600 0.0283 -3.70%
2014-01-09 0 0.027 0.028 0.029 0.027 0.029 2,480,400 69,577 0.0281 0.027 0.028 0.029 0.027 0.029 2,480,400 0.0281 -18.18%
2014-01-08 0 0.033 0.031 0.035 0.030 0.040 4,200,800 133,260 0.0317 0.033 0.031 0.035 0.030 0.040 4,200,800 0.0317 -10.81%
2014-01-07 0 0.037 0.037 0.044 0.032 0.054 5,039,920 210,768 0.0418 0.037 0.037 0.044 0.032 0.054 5,039,920 0.0418 23.33%
2014-01-06 0 0.030 0.029 0.031 0.025 0.030 3,968,800 113,460 0.0286 0.030 0.029 0.031 0.025 0.030 3,968,800 0.0286 11.11%
2014-01-03 0 0.027 0.027 0.032 0.027 0.032 2,568,000 78,360 0.0305 0.027 0.027 0.032 0.027 0.032 2,568,000 0.0305 -12.90%
2014-01-02 0 0.031 0.025 0.031 0.025 0.031 963,600 25,079 0.0260 0.031 0.025 0.031 0.025 0.031 963,600 0.0260 -3.13%
2013-12-31 0 0.032 0.024 0.032 0.024 0.032 26,400 656 0.0248 0.032 0.024 0.032 0.024 0.032 26,400 0.0248 10.34%
2013-12-30 0 0.029 0.025 0.030 - - 0 0 - 0.029 0.025 0.030 - - 0 - 0.00%
2013-12-27 0 0.029 0.029 0.032 0.028 0.029 560,000 15,970 0.0285 0.029 0.029 0.032 0.028 0.029 560,000 0.0285 16.00%
2013-12-24 0 0.025 0.024 0.027 0.025 0.025 100,000 2,500 0.0250 0.025 0.024 0.027 0.025 0.025 100,000 0.0250 -3.85%
2013-12-23 0 0.026 0.026 0.027 0.026 0.028 275,200 7,324 0.0266 0.026 0.026 0.027 0.026 0.028 275,200 0.0266 13.04%
2013-12-20 0 0.023 0.023 0.030 0.023 0.023 139,600 3,162 0.0227 0.023 0.023 0.030 0.023 0.023 139,600 0.0227 -8.00%
2013-12-19 0 0.025 0.025 0.030 0.025 0.026 240,000 6,200 0.0258 0.025 0.025 0.030 0.025 0.026 240,000 0.0258 -16.67%
2013-12-18 0 0.030 0.028 0.032 0.025 0.036 9,796,800 281,436 0.0287 0.030 0.028 0.032 0.025 0.036 9,796,800 0.0287 42.86%
2013-12-17 0 0.021 0.021 0.025 0.019 0.025 4,320,000 91,660 0.0212 0.021 0.021 0.025 0.019 0.025 4,320,000 0.0212 5.00%
2013-12-16 0 0.020 0.020 0.025 0.020 0.025 600,000 14,550 0.0243 0.020 0.020 0.025 0.020 0.025 600,000 0.0243 -20.00%
2013-12-13 0 0.025 0.023 0.029 - - 0 0 - 0.025 0.023 0.029 - - 0 - 0.00%
2013-12-12 0 0.025 0.025 0.029 - - 0 0 - 0.025 0.025 0.029 - - 0 - 8.70%
2013-12-11 0 0.023 0.023 0.029 0.023 0.025 1,760,000 41,886 0.0238 0.023 0.023 0.029 0.023 0.025 1,760,000 0.0238 -11.54%
2013-12-10 0 0.026 0.025 0.033 0.026 0.031 152,800 4,280 0.0280 0.026 0.025 0.033 0.026 0.031 152,800 0.0280 -7.14%
2013-12-09 0 0.028 0.028 0.034 0.028 0.030 312,000 9,692 0.0311 0.028 0.028 0.034 0.028 0.030 312,000 0.0311 -17.65%
2013-12-06 0 0.034 0.031 0.040 0.030 0.044 5,522,800 206,452 0.0374 0.034 0.031 0.040 0.030 0.044 5,522,800 0.0374 -5.56%
2013-12-05 0 0.036 0.032 0.035 0.018 0.040 9,302,000 277,686 0.0299 0.036 0.032 0.035 0.018 0.040 9,302,000 0.0299 140.00%
2013-12-04 0 0.015 0.015 0.016 0.014 0.015 1,159,200 17,132 0.0148 0.015 0.015 0.016 0.014 0.015 1,159,200 0.0148 -16.67%
2013-12-03 0 0.018 0.014 0.018 0.015 0.018 1,190,000 19,040 0.0160 0.018 0.014 0.018 0.015 0.018 1,190,000 0.0160 -14.29%
2013-12-02 0 0.021 0.015 0.021 - - 0 0 - 0.021 0.015 0.021 - - 0 - 0.00%
2013-11-29 0 0.021 0.017 0.021 0.018 0.022 1,170,000 22,840 0.0195 0.021 0.017 0.021 0.018 0.022 1,170,000 0.0195 -16.00%
2013-11-28 0 0.025 0.020 0.025 0.019 0.025 450,000 11,100 0.0247 0.025 0.020 0.025 0.019 0.025 450,000 0.0247 8.70%
2013-11-27 0 0.023 0.018 0.023 - - 0 0 - 0.023 0.018 0.023 - - 0 - -4.17%
2013-11-26 0 0.024 0.020 0.025 - - 6,000 60 0.0100 0.024 0.020 0.025 - - 6,000 0.0100 0.00%
2013-11-25 0 0.024 0.022 0.025 - - 0 0 - 0.024 0.022 0.025 - - 0 - 0.00%
2013-11-22 0 0.024 0.024 0.025 0.024 0.024 1,099,600 26,320 0.0239 0.024 0.024 0.025 0.024 0.024 1,099,600 0.0239 0.00%
2013-11-21 0 0.024 0.022 0.025 - - 0 0 - 0.024 0.022 0.025 - - 0 - 0.00%
2013-11-20 0 0.024 0.022 0.025 0.018 0.024 2,618,400 58,116 0.0222 0.024 0.022 0.025 0.018 0.024 2,618,400 0.0222 -11.11%
2013-11-19 0 0.027 0.022 0.028 0.027 0.030 100,000 2,790 0.0279 0.027 0.022 0.028 0.027 0.030 100,000 0.0279 17.39%
2013-11-18 0 0.023 0.023 0.027 0.023 0.023 99,600 2,233 0.0224 0.023 0.023 0.027 0.023 0.023 99,600 0.0224 -14.81%
2013-11-15 0 0.027 0.024 0.029 0.024 0.027 1,010,000 25,370 0.0251 0.027 0.024 0.029 0.024 0.027 1,010,000 0.0251 35.00%
2013-11-14 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
2013-11-13 0 0.020 0.019 0.029 0.020 0.020 175,200 3,392 0.0194 0.020 0.019 0.029 0.020 0.020 175,200 0.0194 -9.09%
2013-11-12 0 0.022 0.022 0.025 0.021 0.024 850,000 19,050 0.0224 0.022 0.022 0.025 0.021 0.024 850,000 0.0224 -4.35%
2013-11-11 0 0.023 0.021 0.027 0.023 0.025 627,200 15,321 0.0244 0.023 0.021 0.027 0.023 0.025 627,200 0.0244 9.52%
2013-11-08 0 0.021 0.021 0.025 - - 0 0 - 0.021 0.021 0.025 - - 0 - 0.00%
2013-11-07 0 0.021 0.021 0.025 0.021 0.021 200,000 4,200 0.0210 0.021 0.021 0.025 0.021 0.021 200,000 0.0210 -25.00%
2013-11-06 0 0.028 0.023 0.028 0.023 0.028 650,000 16,370 0.0252 0.028 0.023 0.028 0.023 0.028 650,000 0.0252 33.33%
2013-11-05 0 0.021 0.021 0.025 0.021 0.025 470,000 11,230 0.0239 0.021 0.021 0.025 0.021 0.025 470,000 0.0239 -16.00%
2013-11-04 0 0.025 0.014 0.025 - - 8,000 64 0.0080 0.025 0.014 0.025 - - 8,000 0.0080 0.00%
2013-11-01 0 0.025 0.022 0.030 0.025 0.025 548,000 13,620 0.0249 0.025 0.022 0.030 0.025 0.025 548,000 0.0249 -10.71%
2013-10-31 0 0.028 0.028 0.033 0.015 0.030 6,533,600 178,572 0.0273 0.028 0.028 0.033 0.015 0.030 6,533,600 0.0273 47.37%
2013-10-30 0 0.019 0.016 0.020 0.015 0.019 200,000 3,400 0.0170 0.019 0.016 0.020 0.015 0.019 200,000 0.0170 35.71%
2013-10-29 0 0.014 0.014 0.020 0.014 0.014 200,000 2,800 0.0140 0.014 0.014 0.020 0.014 0.014 200,000 0.0140 -30.00%
2013-10-28 0 0.020 0.016 0.022 0.017 0.020 1,628,800 30,785 0.0189 0.020 0.016 0.022 0.017 0.020 1,628,800 0.0189 42.86%
2013-10-25 0 0.014 0.014 0.018 0.014 0.018 160,000 2,640 0.0165 0.014 0.014 0.018 0.014 0.018 160,000 0.0165 7.69%
2013-10-24 0 0.013 0.013 0.017 0.013 0.015 350,000 4,900 0.0140 0.013 0.013 0.017 0.013 0.015 350,000 0.0140 -23.53%
2013-10-23 0 0.017 0.011 0.018 - - 0 0 - 0.017 0.011 0.018 - - 0 - 0.00%
2013-10-22 0 0.017 0.011 0.018 - - 0 0 - 0.017 0.011 0.018 - - 0 - 0.00%
2013-10-21 0 0.017 0.012 0.018 0.017 0.017 200,000 3,400 0.0170 0.017 0.012 0.018 0.017 0.017 200,000 0.0170 21.43%
2013-10-18 0 0.014 0.012 0.017 - - 0 0 - 0.014 0.012 0.017 - - 0 - 0.00%
2013-10-17 0 0.014 0.014 0.018 0.014 0.016 1,300,000 19,860 0.0153 0.014 0.014 0.018 0.014 0.016 1,300,000 0.0153 -6.67%
2013-10-16 0 0.015 0.012 0.017 - - 0 0 - 0.015 0.012 0.017 - - 0 - 0.00%
2013-10-15 0 0.015 0.013 0.018 - - 0 0 - 0.015 0.013 0.018 - - 0 - 0.00%
2013-10-11 0 0.015 0.013 0.018 0.013 0.015 308,000 4,356 0.0141 0.015 0.013 0.018 0.013 0.015 308,000 0.0141 0.00%
2013-10-10 0 0.015 0.012 0.015 0.015 0.015 800,000 12,000 0.0150 0.015 0.012 0.015 0.015 0.015 800,000 0.0150 0.00%
2013-10-09 0 0.015 0.013 0.015 0.011 0.015 1,060,000 13,160 0.0124 0.015 0.013 0.015 0.011 0.015 1,060,000 0.0124 36.36%
2013-10-08 0 0.011 0.011 0.015 0.010 0.010 10,000 100 0.0100 0.011 0.011 0.015 0.010 0.010 10,000 0.0100 10.00%
2013-10-07 0 0.010 0.010 0.020 0.010 0.011 212,000 2,210 0.0104 0.010 0.010 0.020 0.010 0.011 212,000 0.0104 -37.50%
2013-10-04 0 0.016 0.011 0.027 - - 0 0 - 0.016 0.011 0.027 - - 0 - 0.00%
2013-10-03 0 0.016 0.011 0.027 - - 0 0 - 0.016 0.011 0.027 - - 0 - 0.00%
2013-10-02 0 0.016 0.011 0.027 - - 0 0 - 0.016 0.011 0.027 - - 0 - 0.00%
2013-09-30 0 0.016 0.011 0.026 - - 0 0 - 0.016 0.011 0.026 - - 0 - 0.00%
2013-09-27 0 0.016 - 0.027 - - 0 0 - 0.016 - 0.027 - - 0 - 0.00%
2013-09-26 0 0.016 0.012 0.027 - - 0 0 - 0.016 0.012 0.027 - - 0 - 0.00%
2013-09-25 0 0.016 0.013 0.028 - - 0 0 - 0.016 0.013 0.028 - - 0 - 0.00%
2013-09-24 0 0.016 0.014 0.028 - - 0 0 - 0.016 0.014 0.028 - - 0 - 0.00%
2013-09-23 0 0.016 0.014 0.028 - - 0 0 - 0.016 0.014 0.028 - - 0 - 0.00%
2013-09-19 0 0.016 0.015 0.028 - - 0 0 - 0.016 0.015 0.028 - - 0 - 0.00%
2013-09-18 0 0.016 0.014 0.028 - - 0 0 - 0.016 0.014 0.028 - - 0 - 0.00%
2013-09-17 0 0.016 0.014 0.025 - - 0 0 - 0.016 0.014 0.025 - - 0 - 0.00%
2013-09-16 0 0.016 0.014 0.026 - - 0 0 - 0.016 0.014 0.026 - - 0 - 0.00%
2013-09-13 0 0.016 0.015 0.026 - - 0 0 - 0.016 0.015 0.026 - - 0 - 0.00%
2013-09-12 0 0.016 0.014 0.024 - - 0 0 - 0.016 0.014 0.024 - - 0 - 0.00%
2013-09-11 0 0.016 0.016 0.026 0.015 0.016 500,000 7,700 0.0154 0.016 0.016 0.026 0.015 0.016 500,000 0.0154 -11.11%
2013-09-10 0 0.018 0.016 0.024 - - 0 0 - 0.018 0.016 0.024 - - 0 - 0.00%
2013-09-09 0 0.018 0.015 0.024 0.018 0.018 570,000 10,260 0.0180 0.018 0.015 0.024 0.018 0.018 570,000 0.0180 -5.26%
2013-09-06 0 0.019 0.019 0.023 0.018 0.019 200,000 3,700 0.0185 0.019 0.019 0.023 0.018 0.019 200,000 0.0185 5.56%
2013-09-05 0 0.018 0.018 0.027 - - 0 0 - 0.018 0.018 0.027 - - 0 - 0.00%
2013-09-04 0 0.018 0.018 0.027 0.016 0.018 126,800 2,221 0.0175 0.018 0.018 0.027 0.016 0.018 126,800 0.0175 -18.18%
2013-09-03 0 0.022 0.016 0.028 0.022 0.022 200,000 4,400 0.0220 0.022 0.016 0.028 0.022 0.022 200,000 0.0220 0.00%
2013-09-02 0 0.022 0.014 0.029 - - 0 0 - 0.022 0.014 0.029 - - 0 - 0.00%
2013-08-30 0 0.022 0.015 0.028 - - 0 0 - 0.022 0.015 0.028 - - 0 - 0.00%
2013-08-29 0 0.022 0.012 0.022 - - 0 0 - 0.022 0.012 0.022 - - 0 - 0.00%
2013-08-28 0 0.022 0.019 0.027 0.022 0.022 250,000 5,500 0.0220 0.022 0.019 0.027 0.022 0.022 250,000 0.0220 -4.35%
2013-08-27 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2013-08-26 0 0.023 0.021 0.029 - - 0 0 - 0.023 0.021 0.029 - - 0 - 0.00%
2013-08-23 0 0.023 0.021 0.027 - - 0 0 - 0.023 0.021 0.027 - - 0 - 0.00%
2013-08-22 0 0.023 0.023 0.029 0.022 0.029 1,400,000 36,600 0.0261 0.023 0.023 0.029 0.022 0.029 1,400,000 0.0261 15.00%
2013-08-21 0 0.020 0.013 0.028 0.020 0.020 44,800 848 0.0189 0.020 0.013 0.028 0.020 0.020 44,800 0.0189 0.00%
2013-08-20 0 0.020 0.015 0.020 - - 0 0 - 0.020 0.015 0.020 - - 0 - -13.04%
2013-08-19 0 0.023 0.018 0.024 - - 0 0 - 0.023 0.018 0.024 - - 0 - 0.00%
2013-08-16 0 0.023 0.015 0.028 - - 0 0 - 0.023 0.015 0.028 - - 0 - 0.00%
2013-08-15 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2013-08-13 0 0.023 0.020 0.023 - - 0 0 - 0.023 0.020 0.023 - - 0 - 0.00%
2013-08-12 0 0.023 0.020 0.026 - - 0 0 - 0.023 0.020 0.026 - - 0 - 0.00%
2013-08-09 0 0.023 0.020 0.026 - - 0 0 - 0.023 0.020 0.026 - - 0 - 0.00%
2013-08-08 0 0.023 0.020 0.025 - - 0 0 - 0.023 0.020 0.025 - - 0 - 0.00%
2013-08-07 0 0.023 0.023 0.025 0.022 0.023 580,000 12,860 0.0222 0.023 0.023 0.025 0.022 0.023 580,000 0.0222 4.55%
2013-08-06 0 0.022 0.022 0.029 0.022 0.022 100,000 2,200 0.0220 0.022 0.022 0.029 0.022 0.022 100,000 0.0220 -8.33%
2013-08-05 0 0.024 0.024 0.029 0.021 0.024 126,000 2,712 0.0215 0.024 0.024 0.029 0.021 0.024 126,000 0.0215 0.00%
2013-08-02 0 0.024 0.022 0.027 0.024 0.024 148,400 3,526 0.0238 0.024 0.022 0.027 0.024 0.024 148,400 0.0238 -17.24%
2013-08-01 0 0.029 0.024 0.029 0.024 0.030 1,078,080 30,707 0.0285 0.029 0.024 0.029 0.024 0.030 1,078,080 0.0285 45.00%
2013-07-31 0 0.020 0.012 0.025 - - 0 0 - 0.020 0.012 0.025 - - 0 - 0.00%
2013-07-30 0 0.020 0.012 0.024 - - 0 0 - 0.020 0.012 0.024 - - 0 - 0.00%
2013-07-29 0 0.020 0.010 0.022 0.020 0.020 220,000 4,400 0.0200 0.020 0.010 0.022 0.020 0.020 220,000 0.0200 0.00%
2013-07-26 0 0.020 0.011 0.029 - - 0 0 - 0.020 0.011 0.029 - - 0 - 0.00%
2013-07-25 0 0.020 0.014 0.029 - - 0 0 - 0.020 0.014 0.029 - - 0 - 0.00%
2013-07-24 0 0.020 0.015 0.022 0.020 0.020 400,000 8,000 0.0200 0.020 0.015 0.022 0.020 0.020 400,000 0.0200 0.00%
2013-07-23 0 0.020 0.013 0.029 - - 0 0 - 0.020 0.013 0.029 - - 0 - 0.00%
2013-07-22 0 0.020 0.013 0.027 - - 0 0 - 0.020 0.013 0.027 - - 0 - 0.00%
2013-07-19 0 0.020 0.014 0.028 - - 0 0 - 0.020 0.014 0.028 - - 0 - 0.00%
2013-07-18 0 0.020 0.014 0.025 0.020 0.020 40,000 800 0.0200 0.020 0.014 0.025 0.020 0.020 40,000 0.0200 0.00%
2013-07-17 0 0.020 0.016 0.026 - - 0 0 - 0.020 0.016 0.026 - - 0 - 0.00%
2013-07-16 0 0.020 0.016 0.025 - - 0 0 - 0.020 0.016 0.025 - - 0 - 0.00%
2013-07-15 0 0.020 0.016 0.027 - - 0 0 - 0.020 0.016 0.027 - - 0 - 0.00%
2013-07-12 0 0.020 0.016 0.026 - - 0 0 - 0.020 0.016 0.026 - - 0 - 0.00%
2013-07-11 0 0.020 0.016 0.028 0.019 0.020 240,000 4,740 0.0198 0.020 0.016 0.028 0.019 0.020 240,000 0.0198 5.26%
2013-07-10 0 0.019 0.016 0.019 0.020 0.020 280,000 5,600 0.0200 0.019 0.016 0.019 0.020 0.020 280,000 0.0200 26.67%
2013-07-09 0 0.015 0.015 0.018 0.015 0.020 646,400 11,614 0.0180 0.015 0.015 0.018 0.015 0.020 646,400 0.0180 15.38%
2013-07-08 0 0.013 0.013 0.019 0.011 0.013 490,000 5,960 0.0122 0.013 0.013 0.019 0.011 0.013 490,000 0.0122 0.00%
2013-07-05 0 0.013 0.013 0.025 0.013 0.013 40,000 520 0.0130 0.013 0.013 0.025 0.013 0.013 40,000 0.0130 -35.00%
2013-07-04 0 0.020 0.020 0.025 - - 0 0 - 0.020 0.020 0.025 - - 0 - 0.00%
2013-07-03 0 0.020 0.011 0.030 - - 0 0 - 0.020 0.011 0.030 - - 0 - 0.00%
2013-07-02 0 0.020 0.011 0.030 0.020 0.020 20,000 400 0.0200 0.020 0.011 0.030 0.020 0.020 20,000 0.0200 33.33%
2013-06-28 0 0.015 0.012 0.020 - - 0 0 - 0.015 0.012 0.020 - - 0 - 0.00%
2013-06-27 0 0.015 0.014 0.020 - - 0 0 - 0.015 0.014 0.020 - - 0 - 0.00%
2013-06-26 0 0.015 0.011 0.028 - - 0 0 - 0.015 0.011 0.028 - - 0 - 0.00%
2013-06-25 0 0.015 0.012 0.020 - - 0 0 - 0.015 0.012 0.020 - - 0 - 0.00%
2013-06-24 0 0.015 0.015 0.020 0.013 0.013 20,000 260 0.0130 0.015 0.015 0.020 0.013 0.013 20,000 0.0130 -28.57%
2013-06-21 0 0.021 0.012 0.028 - - 0 0 - 0.021 0.012 0.028 - - 0 - 0.00%
2013-06-20 0 0.021 0.013 0.028 0.021 0.021 100,000 2,100 0.0210 0.021 0.013 0.028 0.021 0.021 100,000 0.0210 0.00%
2013-06-19 0 0.021 0.012 0.029 - - 0 0 - 0.021 0.012 0.029 - - 0 - 0.00%
2013-06-18 0 0.021 0.013 0.029 - - 0 0 - 0.021 0.013 0.029 - - 0 - 0.00%
2013-06-17 0 0.021 0.018 0.029 0.021 0.021 440,000 9,240 0.0210 0.021 0.018 0.029 0.021 0.021 440,000 0.0210 0.00%
2013-06-14 0 0.021 0.021 0.031 - - 0 0 - 0.021 0.021 0.031 - - 0 - 0.00%
2013-06-13 0 0.021 0.020 0.031 0.021 0.021 10,000 210 0.0210 0.021 0.020 0.031 0.021 0.021 10,000 0.0210 0.00%
2013-06-11 0 0.021 0.021 0.028 0.020 0.020 45,200 852 0.0188 0.021 0.021 0.028 0.020 0.020 45,200 0.0188 -25.00%
2013-06-10 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2013-06-07 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2013-06-06 0 0.028 0.024 0.028 - - 0 0 - 0.028 0.024 0.028 - - 0 - 0.00%
2013-06-05 0 0.028 0.025 0.030 - - 0 0 - 0.028 0.025 0.030 - - 0 - 0.00%
2013-06-04 0 0.028 0.025 0.032 0.026 0.028 208,800 5,616 0.0269 0.028 0.025 0.032 0.026 0.028 208,800 0.0269 0.00%
2013-06-03 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2013-05-31 0 0.028 0.024 0.032 - - 0 0 - 0.028 0.024 0.032 - - 0 - 0.00%
2013-05-30 0 0.028 0.027 0.032 0.026 0.028 230,000 6,180 0.0269 0.028 0.027 0.032 0.026 0.028 230,000 0.0269 7.69%
2013-05-29 0 0.026 0.025 0.032 - - 0 0 - 0.026 0.025 0.032 - - 0 - 0.00%
2013-05-28 0 0.026 0.025 0.031 - - 0 0 - 0.026 0.025 0.031 - - 0 - 0.00%
2013-05-27 0 0.026 0.026 0.031 0.024 0.024 44,000 1,020 0.0232 0.026 0.026 0.031 0.024 0.024 44,000 0.0232 0.00%
2013-05-24 0 0.026 0.026 0.032 0.026 0.026 93,600 2,412 0.0258 0.026 0.026 0.032 0.026 0.026 93,600 0.0258 -7.14%
2013-05-23 0 0.028 0.028 0.036 0.028 0.028 219,600 6,072 0.0277 0.028 0.028 0.036 0.028 0.028 219,600 0.0277 0.00%
2013-05-22 0 0.028 0.028 0.036 0.028 0.028 30,000 840 0.0280 0.028 0.028 0.036 0.028 0.028 30,000 0.0280 -9.68%
2013-05-21 0 0.031 0.028 0.035 - - 0 0 - 0.031 0.028 0.035 - - 0 - 0.00%
2013-05-20 0 0.031 0.030 0.035 - - 0 0 - 0.031 0.030 0.035 - - 0 - 0.00%
2013-05-16 0 0.031 0.028 0.035 - - 4,000 88 0.0220 0.031 0.028 0.035 - - 4,000 0.0220 0.00%
2013-05-15 0 0.031 0.030 0.034 0.031 0.034 520,000 16,180 0.0311 0.031 0.030 0.034 0.031 0.034 520,000 0.0311 3.33%
2013-05-14 0 0.030 0.029 0.034 - - 0 0 - 0.030 0.029 0.034 - - 0 - 0.00%
2013-05-13 0 0.030 0.028 0.035 - - 0 0 - 0.030 0.028 0.035 - - 0 - 0.00%
2013-05-10 0 0.030 0.028 0.036 - - 0 0 - 0.030 0.028 0.036 - - 0 - 0.00%
2013-05-09 0 0.030 0.030 0.037 0.030 0.030 14,800 396 0.0268 0.030 0.030 0.037 0.030 0.030 14,800 0.0268 -18.92%
2013-05-08 0 0.037 0.030 0.038 0.037 0.037 357,200 13,094 0.0367 0.037 0.030 0.038 0.037 0.037 357,200 0.0367 23.33%
2013-05-07 0 0.030 0.030 0.036 0.028 0.031 1,200,000 34,350 0.0286 0.030 0.030 0.036 0.028 0.031 1,200,000 0.0286 -16.67%
2013-05-06 0 0.036 0.032 0.036 0.028 0.037 1,450,000 51,940 0.0358 0.036 0.032 0.036 0.028 0.037 1,450,000 0.0358 38.46%
2013-05-03 0 0.026 0.023 0.028 - - 0 0 - 0.026 0.023 0.028 - - 0 - 0.00%
2013-05-02 0 0.026 0.026 0.029 0.026 0.026 1,030,000 26,780 0.0260 0.026 0.026 0.029 0.026 0.026 1,030,000 0.0260 -7.14%
2013-04-30 0 0.028 0.025 0.028 0.025 0.028 480,000 12,540 0.0261 0.028 0.025 0.028 0.025 0.028 480,000 0.0261 0.00%
2013-04-29 0 0.028 0.026 0.032 - - 0 0 - 0.028 0.026 0.032 - - 0 - 0.00%
2013-04-26 0 0.028 0.028 0.029 0.027 0.027 150,000 4,050 0.0270 0.028 0.028 0.029 0.027 0.027 150,000 0.0270 3.70%
2013-04-25 0 0.027 0.026 0.027 0.028 0.028 30,000 840 0.0280 0.027 0.026 0.027 0.028 0.028 30,000 0.0280 -3.57%
2013-04-24 0 0.028 0.026 0.028 0.030 0.030 200,000 6,000 0.0300 0.028 0.026 0.028 0.030 0.030 200,000 0.0300 7.69%
2013-04-23 0 0.026 0.025 0.027 0.026 0.026 440,000 11,440 0.0260 0.026 0.025 0.027 0.026 0.026 440,000 0.0260 0.00%
2013-04-22 0 0.026 0.026 0.033 - - 0 0 - 0.026 0.026 0.033 - - 0 - 4.00%
2013-04-19 0 0.025 0.025 0.033 0.025 0.025 30,000 750 0.0250 0.025 0.025 0.033 0.025 0.025 30,000 0.0250 -7.41%
2013-04-18 0 0.027 0.025 0.032 - - 0 0 - 0.027 0.025 0.032 - - 0 - 0.00%
2013-04-17 0 0.027 0.026 0.033 - - 0 0 - 0.027 0.026 0.033 - - 0 - 0.00%
2013-04-16 0 0.027 0.026 0.033 - - 0 0 - 0.027 0.026 0.033 - - 0 - 0.00%
2013-04-15 0 0.027 0.027 0.033 - - 0 0 - 0.027 0.027 0.033 - - 0 - 0.00%
2013-04-12 0 0.027 0.027 0.034 0.027 0.027 120,000 3,240 0.0270 0.027 0.027 0.034 0.027 0.027 120,000 0.0270 -22.86%
2013-04-11 0 0.035 0.027 0.035 0.033 0.035 500,000 16,720 0.0334 0.035 0.027 0.035 0.033 0.035 500,000 0.0334 6.06%
2013-04-10 0 0.033 0.027 0.036 - - 0 0 - 0.033 0.027 0.036 - - 0 - 0.00%
2013-04-09 0 0.033 0.026 - 0.028 0.033 500,000 14,880 0.0298 0.033 0.026 - 0.028 0.033 500,000 0.0298 26.92%
2013-04-08 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2013-04-05 0 0.026 0.023 0.026 0.026 0.027 400,000 10,500 0.0263 0.026 0.023 0.026 0.026 0.027 400,000 0.0263 -7.14%
2013-04-03 0 0.028 0.028 0.035 0.027 0.027 12,000 310 0.0258 0.028 0.028 0.035 0.027 0.027 12,000 0.0258 -6.67%
2013-04-02 0 0.030 0.027 0.035 - - 0 0 - 0.030 0.027 0.035 - - 0 - 0.00%
2013-03-28 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2013-03-27 0 0.030 0.027 0.034 - - 0 0 - 0.030 0.027 0.034 - - 0 - 0.00%
2013-03-26 0 0.030 0.030 0.032 0.028 0.028 12,800 336 0.0263 0.030 0.030 0.032 0.028 0.028 12,800 0.0263 -6.25%
2013-03-25 0 0.032 0.029 0.033 - - 0 0 - 0.032 0.029 0.033 - - 0 - 0.00%
2013-03-22 0 0.032 0.030 0.033 0.029 0.032 20,000 610 0.0305 0.032 0.030 0.033 0.029 0.032 20,000 0.0305 -3.03%
2013-03-21 0 0.033 0.029 0.033 - - 6,800 170 0.0250 0.033 0.029 0.033 - - 6,800 0.0250 -2.94%
2013-03-20 0 0.034 0.030 0.034 - - 0 0 - 0.034 0.030 0.034 - - 0 - 0.00%
2013-03-19 0 0.034 0.028 0.034 - - 0 0 - 0.034 0.028 0.034 - - 0 - 0.00%
2013-03-18 0 0.034 0.029 0.036 0.027 0.034 326,880 10,877 0.0333 0.034 0.029 0.036 0.027 0.034 326,880 0.0333 -2.86%
2013-03-15 0 0.035 0.031 0.038 - - 800 16 0.0200 0.035 0.031 0.038 - - 800 0.0200 0.00%
2013-03-14 0 0.035 0.031 0.038 - - 0 0 - 0.035 0.031 0.038 - - 0 - 0.00%
2013-03-13 0 0.035 0.035 0.038 0.035 0.035 10,400 361 0.0347 0.035 0.035 0.038 0.035 0.035 10,400 0.0347 2.94%
2013-03-12 0 0.034 0.032 0.038 0.034 0.034 200,000 6,800 0.0340 0.034 0.032 0.038 0.034 0.034 200,000 0.0340 -5.56%
2013-03-11 0 0.036 0.034 0.038 0.030 0.036 3,152,400 104,142 0.0330 0.036 0.034 0.038 0.030 0.036 3,152,400 0.0330 5.88%
2013-03-08 0 0.034 0.032 0.034 0.034 0.034 240,000 8,080 0.0337 0.034 0.032 0.034 0.034 0.034 240,000 0.0337 6.25%
2013-03-07 0 0.032 0.029 0.034 - - 0 0 - 0.032 0.029 0.034 - - 0 - 0.00%
2013-03-06 0 0.032 0.030 0.033 0.028 0.032 2,224,000 67,790 0.0305 0.032 0.030 0.033 0.028 0.032 2,224,000 0.0305 3.23%
2013-03-05 0 0.031 0.030 0.032 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2013-03-04 0 0.031 0.029 0.031 0.029 0.032 1,130,000 33,790 0.0299 0.031 0.029 0.031 0.029 0.032 1,130,000 0.0299 -3.13%
2013-03-01 0 0.032 0.032 0.038 0.032 0.032 32,000 1,010 0.0316 0.032 0.032 0.038 0.032 0.032 32,000 0.0316 -5.88%
2013-02-28 0 0.034 0.033 0.036 0.031 0.038 238,800 7,950 0.0333 0.034 0.033 0.036 0.031 0.038 238,800 0.0333 0.00%
2013-02-27 0 0.034 0.030 0.038 - - 0 0 - 0.034 0.030 0.038 - - 0 - 0.00%
2013-02-26 0 0.034 0.031 0.036 - - 0 0 - 0.034 0.031 0.036 - - 0 - 0.00%
2013-02-25 0 0.034 0.032 0.038 - - 0 0 - 0.034 0.032 0.038 - - 0 - 0.00%
2013-02-22 0 0.034 0.034 0.038 0.032 0.033 416,000 13,570 0.0326 0.034 0.034 0.038 0.032 0.033 416,000 0.0326 -12.82%
2013-02-21 0 0.039 0.036 0.039 0.039 0.039 170,000 6,630 0.0390 0.039 0.036 0.039 0.039 0.039 170,000 0.0390 0.00%
2013-02-20 0 0.039 0.037 0.039 0.039 0.039 100,000 3,900 0.0390 0.039 0.037 0.039 0.039 0.039 100,000 0.0390 5.41%
2013-02-19 0 0.037 0.037 0.038 0.036 0.040 634,800 24,228 0.0382 0.037 0.037 0.038 0.036 0.040 634,800 0.0382 -7.50%
2013-02-18 0 0.040 0.038 0.040 0.039 0.040 300,000 11,900 0.0397 0.040 0.038 0.040 0.039 0.040 300,000 0.0397 2.56%
2013-02-15 0 0.039 0.036 0.040 0.038 0.039 200,000 7,650 0.0383 0.039 0.036 0.040 0.038 0.039 200,000 0.0383 8.33%
2013-02-14 0 0.036 0.036 0.038 0.033 0.033 24,000 760 0.0317 0.036 0.036 0.038 0.033 0.033 24,000 0.0317 5.88%
2013-02-08 0 0.034 0.034 0.038 0.033 0.033 50,000 1,650 0.0330 0.034 0.034 0.038 0.033 0.033 50,000 0.0330 0.00%
2013-02-07 0 0.034 0.033 0.039 0.033 0.033 30,000 990 0.0330 0.034 0.033 0.039 0.033 0.033 30,000 0.0330 -2.86%
2013-02-06 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2013-02-05 0 0.035 0.034 0.039 - - 0 0 - 0.035 0.034 0.039 - - 0 - 0.00%
2013-02-04 0 0.035 0.035 0.039 0.033 0.039 214,000 8,196 0.0383 0.035 0.035 0.039 0.033 0.039 214,000 0.0383 -5.41%
2013-02-01 0 0.037 0.034 0.039 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2013-01-31 0 0.037 0.032 0.039 - - 0 0 - 0.037 0.032 0.039 - - 0 - 0.00%
2013-01-30 0 0.037 0.037 0.040 0.035 0.035 12,000 410 0.0342 0.037 0.037 0.040 0.035 0.035 12,000 0.0342 0.00%
2013-01-29 0 0.037 0.035 0.039 0.037 0.037 1,000,000 37,000 0.0370 0.037 0.035 0.039 0.037 0.037 1,000,000 0.0370 -2.63%
2013-01-28 0 0.038 0.037 0.040 0.037 0.039 1,600,000 61,340 0.0383 0.038 0.037 0.040 0.037 0.039 1,600,000 0.0383 -2.56%
2013-01-25 0 0.039 0.038 0.042 0.037 0.044 680,000 26,730 0.0393 0.039 0.038 0.042 0.037 0.044 680,000 0.0393 -11.36%
2013-01-24 0 0.044 0.040 0.048 - - 0 0 - 0.044 0.040 0.048 - - 0 - 0.00%
2013-01-23 0 0.044 0.044 0.049 0.044 0.046 1,514,000 67,968 0.0449 0.044 0.044 0.049 0.044 0.046 1,514,000 0.0449 -10.20%
2013-01-22 0 0.049 0.044 0.052 - - 2,400 96 0.0400 0.049 0.044 0.052 - - 2,400 0.0400 0.00%
2013-01-21 0 0.049 0.044 0.050 0.044 0.051 1,662,000 78,732 0.0474 0.049 0.044 0.050 0.044 0.051 1,662,000 0.0474 13.95%
2013-01-18 0 0.043 0.042 0.046 0.039 0.043 170,000 7,250 0.0426 0.043 0.042 0.046 0.039 0.043 170,000 0.0426 10.26%
2013-01-17 0 0.039 0.039 0.043 0.039 0.039 241,200 9,328 0.0387 0.039 0.039 0.043 0.039 0.039 241,200 0.0387 -15.22%
2013-01-16 0 0.046 0.042 0.049 0.042 0.049 322,000 15,304 0.0475 0.046 0.042 0.049 0.042 0.049 322,000 0.0475 -6.12%
2013-01-15 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - -2.00%
2013-01-14 0 0.050 0.042 0.050 0.044 0.050 788,400 35,402 0.0449 0.050 0.042 0.050 0.044 0.050 788,400 0.0449 25.00%
2013-01-11 0 0.040 0.040 0.043 0.039 0.040 160,000 6,340 0.0396 0.040 0.040 0.043 0.039 0.040 160,000 0.0396 -14.89%
2013-01-10 0 0.047 0.045 0.047 0.046 0.060 2,690,000 134,100 0.0499 0.047 0.045 0.047 0.046 0.060 2,690,000 0.0499 -12.96%
2013-01-09 0 0.054 0.053 0.057 0.041 0.058 4,726,960 240,065 0.0508 0.054 0.053 0.057 0.041 0.058 4,726,960 0.0508 38.46%
2013-01-08 0 0.039 0.036 0.040 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2013-01-07 0 0.039 0.037 0.040 0.033 0.039 315,200 11,650 0.0370 0.039 0.037 0.040 0.033 0.039 315,200 0.0370 2.63%
2013-01-04 0 0.038 0.035 0.039 0.033 0.038 63,000 2,105 0.0334 0.038 0.035 0.039 0.033 0.038 63,000 0.0334 8.57%
2013-01-03 0 0.035 0.035 0.041 0.035 0.035 200,000 7,000 0.0350 0.035 0.035 0.041 0.035 0.035 200,000 0.0350 -7.89%
2013-01-02 0 0.038 0.034 0.041 0.029 0.038 412,400 13,947 0.0338 0.038 0.034 0.041 0.029 0.038 412,400 0.0338 18.75%
2012-12-31 0 0.032 0.032 0.041 - - 0 0 - 0.032 0.032 0.041 - - 0 - 0.00%
2012-12-28 0 0.032 0.032 0.042 0.030 0.031 49,600 1,402 0.0283 0.032 0.032 0.042 0.030 0.031 49,600 0.0283 3.23%
2012-12-27 0 0.031 0.031 0.035 0.031 0.037 725,200 26,190 0.0361 0.031 0.031 0.035 0.031 0.037 725,200 0.0361 -22.50%
2012-12-24 0 0.040 0.026 0.041 - - 0 0 - 0.040 0.026 0.041 - - 0 - 0.00%
2012-12-21 0 0.040 0.031 0.040 - - 0 0 - 0.040 0.031 0.040 - - 0 - -2.44%
2012-12-20 0 0.041 0.034 0.041 - - 0 0 - 0.041 0.034 0.041 - - 0 - -2.38%
2012-12-19 0 0.042 0.035 0.042 0.042 0.043 950,000 40,550 0.0427 0.042 0.035 0.042 0.042 0.043 950,000 0.0427 -2.33%
2012-12-18 0 0.043 0.043 0.045 0.032 0.043 6,354,000 235,942 0.0371 0.043 0.043 0.045 0.032 0.043 6,354,000 0.0371 26.47%
2012-12-17 0 0.034 0.032 0.035 0.034 0.034 210,000 7,140 0.0340 0.034 0.032 0.035 0.034 0.034 210,000 0.0340 3.03%
2012-12-14 0 0.033 0.033 0.035 0.032 0.033 102,000 3,346 0.0328 0.033 0.033 0.035 0.032 0.033 102,000 0.0328 0.00%
2012-12-13 0 0.033 0.033 0.037 0.022 0.040 866,000 31,176 0.0360 0.033 0.033 0.037 0.022 0.040 866,000 0.0360 10.00%
2012-12-12 0 0.030 0.024 0.032 - - 0 0 - 0.030 0.024 0.032 - - 0 - 0.00%
2012-12-11 0 0.030 0.022 0.036 0.030 0.030 74,000 2,176 0.0294 0.030 0.022 0.036 0.030 0.030 74,000 0.0294 0.00%
2012-12-10 0 0.030 0.022 0.030 - - 4,000 80 0.0200 0.030 0.022 0.030 - - 4,000 0.0200 -6.25%
2012-12-07 0 0.032 0.026 0.041 - - 0 0 - 0.032 0.026 0.041 - - 0 - 0.00%
2012-12-06 0 0.032 0.029 0.045 0.032 0.032 620,000 19,840 0.0320 0.032 0.029 0.045 0.032 0.032 620,000 0.0320 14.29%
2012-12-05 0 0.028 0.028 0.032 - - 0 0 - 0.028 0.028 0.032 - - 0 - 12.00%
2012-12-04 0 0.025 0.025 0.032 - - 0 0 - 0.025 0.025 0.032 - - 0 - 0.00%
2012-12-03 0 0.025 0.025 0.032 - - 0 0 - 0.025 0.025 0.032 - - 0 - 0.00%
2012-11-30 0 0.025 0.025 0.027 - - 0 0 - 0.025 0.025 0.027 - - 0 - 8.70%
2012-11-29 0 0.023 0.023 0.029 0.023 0.023 20,000 460 0.0230 0.023 0.023 0.029 0.023 0.023 20,000 0.0230 -11.54%
2012-11-28 0 0.026 0.026 0.029 0.026 0.026 300,000 7,800 0.0260 0.026 0.026 0.029 0.026 0.026 300,000 0.0260 -3.70%
2012-11-27 0 0.027 0.026 0.030 0.027 0.027 486,000 13,080 0.0269 0.027 0.026 0.030 0.027 0.027 486,000 0.0269 0.00%
2012-11-26 0 0.027 0.027 0.039 - - 0 0 - 0.027 0.027 0.039 - - 0 - 0.00%
2012-11-23 0 0.027 0.027 0.033 - - 0 0 - 0.027 0.027 0.033 - - 0 - 0.00%
2012-11-22 0 0.027 0.027 0.039 0.027 0.027 10,000 270 0.0270 0.027 0.027 0.039 0.027 0.027 10,000 0.0270 -3.57%
2012-11-21 0 0.028 0.025 0.039 - - 0 0 - 0.028 0.025 0.039 - - 0 - 0.00%
2012-11-20 0 0.028 0.028 0.039 - - 0 0 - 0.028 0.028 0.039 - - 0 - 0.00%
2012-11-19 0 0.028 0.028 0.032 0.028 0.028 180,000 5,040 0.0280 0.028 0.028 0.032 0.028 0.028 180,000 0.0280 -6.67%
2012-11-16 0 0.030 0.026 0.032 - - 0 0 - 0.030 0.026 0.032 - - 0 - 0.00%
2012-11-15 0 0.030 0.025 0.031 - - 0 0 - 0.030 0.025 0.031 - - 0 - 0.00%
2012-11-14 0 0.030 0.026 0.030 0.030 0.030 80,000 2,400 0.0300 0.030 0.026 0.030 0.030 0.030 80,000 0.0300 0.00%
2012-11-13 0 0.030 0.027 0.044 - - 0 0 - 0.030 0.027 0.044 - - 0 - 0.00%
2012-11-12 0 0.030 0.028 0.039 - - 0 0 - 0.030 0.028 0.039 - - 0 - 0.00%
2012-11-09 0 0.030 0.030 0.039 - - 0 0 - 0.030 0.030 0.039 - - 0 - 0.00%
2012-11-08 0 0.030 0.030 0.040 0.029 0.030 110,000 3,290 0.0299 0.030 0.030 0.040 0.029 0.030 110,000 0.0299 3.45%
2012-11-07 0 0.029 0.029 0.038 0.029 0.029 24,000 570 0.0238 0.029 0.029 0.038 0.029 0.029 24,000 0.0238 -9.38%
2012-11-06 0 0.032 0.029 0.040 - - 0 0 - 0.032 0.029 0.040 - - 0 - 0.00%
2012-11-05 0 0.032 0.030 0.040 - - 0 0 - 0.032 0.030 0.040 - - 0 - 0.00%
2012-11-02 0 0.032 0.029 0.040 - - 0 0 - 0.032 0.029 0.040 - - 0 - 0.00%
2012-11-01 0 0.032 0.029 0.040 - - 604 10 0.0166 0.032 0.029 0.040 - - 604 0.0166 0.00%
2012-10-31 0 0.032 0.029 0.038 - - 0 0 - 0.032 0.029 0.038 - - 0 - 0.00%
2012-10-30 0 0.032 0.031 0.038 0.032 0.032 1,000,000 32,000 0.0320 0.032 0.031 0.038 0.032 0.032 1,000,000 0.0320 10.34%
2012-10-29 0 0.029 0.029 0.032 0.029 0.029 100,000 2,900 0.0290 0.029 0.029 0.032 0.029 0.029 100,000 0.0290 -12.12%
2012-10-26 0 0.033 0.030 0.035 0.027 0.033 720,000 22,050 0.0306 0.033 0.030 0.035 0.027 0.033 720,000 0.0306 10.00%
2012-10-25 0 0.030 0.027 0.030 0.029 0.030 300,000 8,830 0.0294 0.030 0.027 0.030 0.029 0.030 300,000 0.0294 3.45%
2012-10-24 0 0.029 0.027 0.029 0.027 0.029 1,140,000 31,320 0.0275 0.029 0.027 0.029 0.027 0.029 1,140,000 0.0275 -3.33%
2012-10-22 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - -6.25%
2012-10-19 0 0.032 0.029 0.032 0.027 0.032 230,000 7,260 0.0316 0.032 0.029 0.032 0.027 0.032 230,000 0.0316 -3.03%
2012-10-18 0 0.033 0.028 0.033 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2012-10-17 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2012-10-16 0 0.033 0.033 0.034 0.031 0.032 120,000 3,760 0.0313 0.033 0.033 0.034 0.031 0.032 120,000 0.0313 0.00%
2012-10-15 0 0.033 0.033 0.034 0.030 0.033 58,000 1,750 0.0302 0.033 0.033 0.034 0.030 0.033 58,000 0.0302 6.45%
2012-10-12 0 0.031 0.031 0.033 0.030 0.032 670,000 20,510 0.0306 0.031 0.031 0.033 0.030 0.032 670,000 0.0306 -13.89%
2012-10-11 0 0.036 0.028 0.036 0.026 0.036 165,600 5,432 0.0328 0.036 0.028 0.036 0.026 0.036 165,600 0.0328 24.14%
2012-10-10 0 0.029 0.028 0.033 - - 0 0 - 0.029 0.028 0.033 - - 0 - 0.00%
2012-10-09 0 0.029 0.028 0.034 - - 0 0 - 0.029 0.028 0.034 - - 0 - 0.00%
2012-10-08 0 0.029 0.029 0.032 0.029 0.036 710,000 23,230 0.0327 0.029 0.029 0.032 0.029 0.036 710,000 0.0327 -3.33%
2012-10-05 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2012-10-04 0 0.030 0.029 0.033 - - 0 0 - 0.030 0.029 0.033 - - 0 - 0.00%
2012-10-03 0 0.030 0.030 0.032 0.030 0.030 220,000 6,600 0.0300 0.030 0.030 0.032 0.030 0.030 220,000 0.0300 -9.09%
2012-09-28 0 0.033 0.029 0.037 0.028 0.036 1,100,000 35,000 0.0318 0.033 0.029 0.037 0.028 0.036 1,100,000 0.0318 22.22%
2012-09-27 0 0.027 0.026 0.030 - - 0 0 - 0.027 0.026 0.030 - - 0 - 0.00%
2012-09-26 0 0.027 0.026 0.030 0.027 0.030 210,000 5,700 0.0271 0.027 0.026 0.030 0.027 0.030 210,000 0.0271 -15.63%
2012-09-25 0 0.032 0.023 0.039 - - 0 0 - 0.032 0.023 0.039 - - 0 - 0.00%
2012-09-24 0 0.032 0.029 0.033 - - 0 0 - 0.032 0.029 0.033 - - 0 - 0.00%
2012-09-21 0 0.032 0.030 0.032 0.033 0.033 40,000 1,320 0.0330 0.032 0.030 0.032 0.033 0.033 40,000 0.0330 -3.03%
2012-09-20 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2012-09-19 0 0.033 0.031 0.037 0.030 0.033 1,003,600 30,982 0.0309 0.033 0.031 0.037 0.030 0.033 1,003,600 0.0309 6.45%
2012-09-18 0 0.031 0.023 0.031 - - 0 0 - 0.031 0.023 0.031 - - 0 - 0.00%
2012-09-17 0 0.031 0.028 0.042 - - 0 0 - 0.031 0.028 0.042 - - 0 - 0.00%
2012-09-14 0 0.031 0.031 0.040 0.028 0.029 300,000 8,500 0.0283 0.031 0.031 0.040 0.028 0.029 300,000 0.0283 -6.06%
2012-09-13 0 0.033 0.033 0.040 0.032 0.032 100,000 3,200 0.0320 0.033 0.033 0.040 0.032 0.032 100,000 0.0320 -19.51%
2012-09-12 0 0.041 0.032 0.041 0.026 0.043 110,000 4,260 0.0387 0.041 0.032 0.041 0.026 0.043 110,000 0.0387 57.69%
2012-09-11 0 0.026 0.026 0.030 0.026 0.026 48,000 1,200 0.0250 0.026 0.026 0.030 0.026 0.026 48,000 0.0250 -13.33%
2012-09-10 0 0.030 0.030 0.038 0.030 0.030 100,000 3,000 0.0300 0.030 0.030 0.038 0.030 0.030 100,000 0.0300 -14.29%
2012-09-07 0 0.035 0.030 0.038 - - 0 0 - 0.035 0.030 0.038 - - 0 - 0.00%
2012-09-06 0 0.035 0.031 0.039 0.035 0.035 400,000 14,000 0.0350 0.035 0.031 0.039 0.035 0.035 400,000 0.0350 16.67%
2012-09-05 0 0.030 0.027 0.035 0.030 0.030 400,000 12,000 0.0300 0.030 0.027 0.035 0.030 0.030 400,000 0.0300 15.38%
2012-09-04 0 0.026 0.026 0.030 0.026 0.026 400,000 10,400 0.0260 0.026 0.026 0.030 0.026 0.026 400,000 0.0260 -25.71%
2012-09-03 0 0.035 0.025 0.038 - - 0 0 - 0.035 0.025 0.038 - - 0 - 0.00%
2012-08-31 0 0.035 0.030 0.036 - - 0 0 - 0.035 0.030 0.036 - - 0 - 0.00%
2012-08-30 0 0.035 0.030 0.036 - - 0 0 - 0.035 0.030 0.036 - - 0 - 0.00%
2012-08-29 0 0.035 0.025 0.035 - - 0 0 - 0.035 0.025 0.035 - - 0 - -7.89%
2012-08-28 0 0.038 0.033 0.038 0.038 0.038 550,000 20,900 0.0380 0.038 0.033 0.038 0.038 0.038 550,000 0.0380 8.57%
2012-08-27 0 0.035 0.029 0.039 - - 0 0 - 0.035 0.029 0.039 - - 0 - 0.00%
2012-08-24 0 0.035 0.032 0.039 0.033 0.035 454,000 15,350 0.0338 0.035 0.032 0.039 0.033 0.035 454,000 0.0338 6.06%
2012-08-23 0 0.033 0.033 0.037 0.033 0.033 296,000 9,720 0.0328 0.033 0.033 0.037 0.033 0.033 296,000 0.0328 -5.71%
2012-08-22 0 0.035 0.035 0.039 0.035 0.035 20,000 700 0.0350 0.035 0.035 0.039 0.035 0.035 20,000 0.0350 -10.26%
2012-08-21 0 0.039 0.038 0.043 0.033 0.039 252,000 9,620 0.0382 0.039 0.038 0.043 0.033 0.039 252,000 0.0382 18.18%
2012-08-20 0 0.033 0.033 0.039 0.031 0.033 68,800 2,180 0.0317 0.033 0.033 0.039 0.031 0.033 68,800 0.0317 -10.81%
2012-08-17 0 0.037 0.037 0.040 0.037 0.037 408,080 15,042 0.0369 0.037 0.037 0.040 0.037 0.037 408,080 0.0369 2.78%
2012-08-16 0 0.036 0.036 0.038 0.036 0.040 1,570,000 61,100 0.0389 0.036 0.036 0.038 0.036 0.040 1,570,000 0.0389 0.00%
2012-08-15 0 0.036 0.036 0.037 0.033 0.040 4,321,600 166,310 0.0385 0.036 0.036 0.037 0.033 0.040 4,321,600 0.0385 9.09%
2012-08-14 0 0.033 0.031 0.033 0.026 0.037 2,379,600 75,429 0.0317 0.033 0.031 0.033 0.026 0.037 2,379,600 0.0317 10.00%
2012-08-13 0 0.030 0.027 0.033 0.030 0.031 1,400,000 42,300 0.0302 0.030 0.027 0.033 0.030 0.031 1,400,000 0.0302 -11.76%
2012-08-10 0 0.034 0.034 0.043 0.034 0.034 57,200 1,880 0.0329 0.034 0.034 0.043 0.034 0.034 57,200 0.0329 0.00%
2012-08-09 0 0.034 0.029 0.040 0.022 0.042 1,022,000 37,900 0.0371 0.034 0.029 0.040 0.022 0.042 1,022,000 0.0371 54.55%
2012-08-08 0 0.022 0.022 0.028 0.022 0.022 43,600 864 0.0198 0.022 0.022 0.028 0.022 0.022 43,600 0.0198 -24.14%
2012-08-07 0 0.029 0.022 0.044 - - 0 0 - 0.029 0.022 0.044 - - 0 - 0.00%
2012-08-06 0 0.029 0.029 0.039 - - 0 0 - 0.029 0.029 0.039 - - 0 - 0.00%
2012-08-03 0 0.029 0.029 0.032 0.027 0.028 800,000 22,000 0.0275 0.029 0.029 0.032 0.027 0.028 800,000 0.0275 -3.33%
2012-08-02 0 0.030 0.028 0.040 - - 0 0 - 0.030 0.028 0.040 - - 0 - 0.00%
2012-08-01 0 0.030 0.030 0.040 0.026 0.029 80,000 2,260 0.0283 0.030 0.030 0.040 0.026 0.029 80,000 0.0283 -25.00%
2012-07-31 0 0.040 0.034 0.040 0.040 0.040 24,000 920 0.0383 0.040 0.034 0.040 0.040 0.040 24,000 0.0383 5.26%
2012-07-30 0 0.038 0.038 0.041 0.038 0.039 560,000 21,680 0.0387 0.038 0.038 0.041 0.038 0.039 560,000 0.0387 -9.52%
2012-07-27 0 0.042 0.038 0.042 0.032 0.042 1,062,400 43,554 0.0410 0.042 0.038 0.042 0.032 0.042 1,062,400 0.0410 10.53%
2012-07-26 0 0.038 0.024 0.040 0.035 0.050 860,000 36,050 0.0419 0.038 0.024 0.040 0.035 0.050 860,000 0.0419 8.57%
2012-07-25 0 0.035 0.029 0.040 0.032 0.045 1,190,000 43,700 0.0367 0.035 0.029 0.040 0.032 0.045 1,190,000 0.0367 0.00%
2012-07-24 0 0.035 0.035 0.044 0.035 0.070 4,067,360 209,974 0.0516 0.035 0.035 0.044 0.035 0.070 4,067,360 0.0516 -30.00%
2012-07-23 0 0.050 0.042 0.050 0.036 0.050 5,176,249 226,466 0.0438 0.050 0.042 0.050 0.036 0.050 5,176,249 0.0438 47.06%
2012-07-20 0 0.034 0.030 0.034 0.030 0.035 3,881,260 128,156 0.0330 0.034 0.030 0.034 0.030 0.035 3,881,260 0.0330 17.24%
2012-07-19 0 0.029 0.026 0.038 0.026 0.029 1,250,000 34,150 0.0273 0.029 0.026 0.038 0.026 0.029 1,250,000 0.0273 45.00%
2012-07-18 0 0.020 0.018 0.029 - - 0 0 - 0.020 0.018 0.029 - - 0 - 0.00%
2012-07-17 0 0.020 0.020 0.026 - - 0 0 - 0.020 0.020 0.026 - - 0 - 0.00%
2012-07-16 0 0.020 0.018 0.027 - - 0 0 - 0.020 0.018 0.027 - - 0 - 0.00%
2012-07-13 0 0.020 0.019 0.027 0.020 0.020 560,000 11,200 0.0200 0.020 0.019 0.027 0.020 0.020 560,000 0.0200 0.00%
2012-07-12 0 0.020 0.020 0.027 - - 0 0 - 0.020 0.020 0.027 - - 0 - 0.00%
2012-07-11 0 0.020 0.020 0.027 0.019 0.019 18,400 299 0.0163 0.020 0.020 0.027 0.019 0.019 18,400 0.0163 5.26%
2012-07-10 0 0.019 0.019 0.027 0.018 0.018 79,600 1,384 0.0174 0.019 0.019 0.027 0.018 0.018 79,600 0.0174 5.56%
2012-07-09 0 0.018 0.018 0.029 0.018 0.018 40,000 720 0.0180 0.018 0.018 0.029 0.018 0.018 40,000 0.0180 -10.00%
2012-07-06 0 0.020 0.020 0.028 0.020 0.020 40,000 800 0.0200 0.020 0.020 0.028 0.020 0.020 40,000 0.0200 -13.04%
2012-07-05 0 0.023 0.020 0.024 - - 0 0 - 0.023 0.020 0.024 - - 0 - 0.00%
2012-07-04 0 0.023 0.019 0.023 0.025 0.025 250,000 6,250 0.0250 0.023 0.019 0.023 0.025 0.025 250,000 0.0250 -8.00%
2012-07-03 0 0.025 0.020 0.025 0.029 0.030 280,000 8,220 0.0294 0.025 0.020 0.025 0.029 0.030 280,000 0.0294 8.70%
2012-06-29 0 0.023 0.018 0.023 - - 0 0 - 0.023 0.018 0.023 - - 0 - 0.00%
2012-06-28 0 0.023 0.019 0.023 0.023 0.023 210,000 4,830 0.0230 0.023 0.019 0.023 0.023 0.023 210,000 0.0230 9.52%
2012-06-27 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 5.00%
2012-06-26 0 0.020 0.020 0.026 0.020 0.020 270,000 5,400 0.0200 0.020 0.020 0.026 0.020 0.020 270,000 0.0200 -4.76%
2012-06-25 0 0.021 0.021 0.025 0.018 0.018 10,000 180 0.0180 0.021 0.021 0.025 0.018 0.018 10,000 0.0180 -8.70%
2012-06-22 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2012-06-21 0 0.023 0.020 0.023 0.022 0.023 950,000 21,600 0.0227 0.023 0.020 0.023 0.022 0.023 950,000 0.0227 -20.69%
2012-06-20 0 0.029 0.018 0.029 0.017 0.029 520,000 12,210 0.0235 0.029 0.018 0.029 0.017 0.029 520,000 0.0235 70.59%
2012-06-19 0 0.017 0.017 0.024 0.017 0.017 13,600 213 0.0157 0.017 0.017 0.024 0.017 0.017 13,600 0.0157 0.00%
2012-06-18 0 0.017 0.017 0.020 0.017 0.017 122,800 2,068 0.0168 0.017 0.017 0.020 0.017 0.017 122,800 0.0168 0.00%
2012-06-15 0 0.017 0.017 0.020 0.017 0.017 40,000 680 0.0170 0.017 0.017 0.020 0.017 0.017 40,000 0.0170 0.00%
2012-06-14 0 0.017 0.017 0.018 - - 0 0 - 0.017 0.017 0.018 - - 0 - 30.77%
2012-06-13 0 0.013 0.013 0.020 - - 0 0 - 0.013 0.013 0.020 - - 0 - 0.00%
2012-06-12 0 0.013 0.013 0.020 0.013 0.013 50,000 650 0.0130 0.013 0.013 0.020 0.013 0.013 50,000 0.0130 0.00%
2012-06-11 0 0.013 0.013 0.018 0.013 0.013 120,800 1,565 0.0130 0.013 0.013 0.018 0.013 0.013 120,800 0.0130 -23.53%
2012-06-08 0 0.017 0.011 0.024 - - 0 0 - 0.017 0.011 0.024 - - 0 - 0.00%
2012-06-07 0 0.017 0.014 0.029 - - 0 0 - 0.017 0.014 0.029 - - 0 - 0.00%
2012-06-06 0 0.017 0.015 0.029 - - 0 0 - 0.017 0.015 0.029 - - 0 - 0.00%
2012-06-05 0 0.017 0.016 0.029 - - 1,600 17 0.0106 0.017 0.016 0.029 - - 1,600 0.0106 0.00%
2012-06-04 0 0.017 0.012 0.029 - - 0 0 - 0.017 0.012 0.029 - - 0 - 0.00%
2012-06-01 0 0.017 0.015 0.027 - - 0 0 - 0.017 0.015 0.027 - - 0 - 0.00%
2012-05-31 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2012-05-30 0 0.017 0.015 0.029 - - 0 0 - 0.017 0.015 0.029 - - 0 - 0.00%
2012-05-29 0 0.017 0.013 0.029 - - 0 0 - 0.017 0.013 0.029 - - 0 - 0.00%
2012-05-28 0 0.017 0.012 0.029 - - 0 0 - 0.017 0.012 0.029 - - 0 - 0.00%
2012-05-25 0 0.017 0.017 0.025 0.017 0.017 300,000 5,100 0.0170 0.017 0.017 0.025 0.017 0.017 300,000 0.0170 6.25%
2012-05-24 0 0.016 0.014 0.016 0.016 0.016 600,000 9,600 0.0160 0.016 0.014 0.016 0.016 0.016 600,000 0.0160 0.00%
2012-05-23 0 0.016 0.016 0.022 0.014 0.016 1,420,000 21,080 0.0148 0.016 0.016 0.022 0.014 0.016 1,420,000 0.0148 -42.86%
2012-05-22 0 0.028 0.015 0.028 - - 0 0 - 0.028 0.015 0.028 - - 0 - 0.00%
2012-05-21 0 0.028 0.014 0.028 0.022 0.030 640,000 17,660 0.0276 0.028 0.014 0.028 0.022 0.030 640,000 0.0276 64.71%
2012-05-18 0 0.017 0.017 0.021 0.016 0.017 820,000 13,320 0.0162 0.017 0.017 0.021 0.016 0.017 820,000 0.0162 0.00%
2012-05-17 0 0.017 0.017 0.023 - - 0 0 - 0.017 0.017 0.023 - - 0 - 13.33%
2012-05-16 0 0.015 0.015 0.022 - - 0 0 - 0.015 0.015 0.022 - - 0 - 0.00%
2012-05-15 0 0.015 0.015 0.022 0.015 0.015 36,000 510 0.0142 0.015 0.015 0.022 0.015 0.015 36,000 0.0142 -6.25%
2012-05-14 0 0.016 0.015 0.019 - - 0 0 - 0.016 0.015 0.019 - - 0 - 0.00%
2012-05-11 0 0.016 0.016 0.019 - - 0 0 - 0.016 0.016 0.019 - - 0 - 14.29%
2012-05-10 0 0.014 0.014 0.019 0.014 0.015 660,000 9,780 0.0148 0.014 0.014 0.019 0.014 0.015 660,000 0.0148 -26.32%
2012-05-09 0 0.019 0.016 0.019 0.010 0.019 820,000 15,490 0.0189 0.019 0.016 0.019 0.010 0.019 820,000 0.0189 -5.00%
2012-05-08 0 0.020 0.010 0.025 0.020 0.020 200,000 4,000 0.0200 0.020 0.010 0.025 0.020 0.020 200,000 0.0200 -13.04%
2012-05-07 0 0.023 0.023 0.030 0.022 0.022 22,400 483 0.0216 0.023 0.023 0.030 0.022 0.022 22,400 0.0216 -23.33%
2012-05-04 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2012-05-03 0 0.030 0.023 0.030 - - 0 0 - 0.030 0.023 0.030 - - 0 - 0.00%
2012-05-02 0 0.030 0.023 0.030 - - 0 0 - 0.030 0.023 0.030 - - 0 - 0.00%
2012-04-30 0 0.030 0.023 0.030 - - 0 0 - 0.030 0.023 0.030 - - 0 - 0.00%
2012-04-27 0 0.030 0.024 0.030 - - 0 0 - 0.030 0.024 0.030 - - 0 - 0.00%
2012-04-26 0 0.030 0.024 0.030 0.030 0.030 100,000 3,000 0.0300 0.030 0.024 0.030 0.030 0.030 100,000 0.0300 36.36%
2012-04-25 0 0.022 0.022 0.025 0.022 0.022 690,000 15,180 0.0220 0.022 0.022 0.025 0.022 0.022 690,000 0.0220 -12.00%
2012-04-24 0 0.025 0.024 0.025 0.024 0.025 222,000 5,530 0.0249 0.025 0.024 0.025 0.024 0.025 222,000 0.0249 0.00%
2012-04-23 0 0.025 0.025 0.028 0.022 0.022 300,000 6,600 0.0220 0.025 0.025 0.028 0.022 0.022 300,000 0.0220 -10.71%
2012-04-20 0 0.028 0.028 0.030 0.028 0.029 1,590,000 45,820 0.0288 0.028 0.028 0.030 0.028 0.029 1,590,000 0.0288 0.00%
2012-04-19 0 0.028 0.028 0.120 0.028 0.028 60,400 1,608 0.0266 0.028 0.028 0.120 0.028 0.028 60,400 0.0266 -6.67%
2012-04-18 0 0.030 0.029 0.098 - - 0 0 - 0.030 0.029 0.098 - - 0 - 0.00%
2012-04-17 0 0.030 0.030 0.031 0.028 0.039 630,000 19,540 0.0310 0.030 0.030 0.031 0.028 0.039 630,000 0.0310 0.00%
2012-04-16 0 0.030 0.029 0.030 0.030 0.032 2,940,000 89,800 0.0305 0.030 0.029 0.030 0.030 0.032 2,940,000 0.0305 -6.25%
2012-04-13 0 0.032 0.030 0.034 0.032 0.032 760,000 24,360 0.0321 0.032 0.030 0.034 0.032 0.032 760,000 0.0321 0.00%
2012-04-12 0 0.032 0.032 0.035 0.030 0.030 160,000 4,800 0.0300 0.032 0.032 0.035 0.030 0.030 160,000 0.0300 14.29%
2012-04-11 0 0.028 0.028 0.033 0.028 0.028 12,000 320 0.0267 0.028 0.028 0.033 0.028 0.028 12,000 0.0267 -9.68%
2012-04-10 0 0.031 0.030 0.031 0.032 0.032 1,308,000 41,782 0.0319 0.031 0.030 0.031 0.032 0.032 1,308,000 0.0319 -3.13%
2012-04-05 0 0.032 0.030 0.035 0.030 0.032 1,772,000 56,360 0.0318 0.032 0.030 0.035 0.030 0.032 1,772,000 0.0318 3.23%
2012-04-03 0 0.031 0.030 0.031 0.028 0.031 1,000,000 30,170 0.0302 0.031 0.030 0.031 0.028 0.031 1,000,000 0.0302 10.71%
2012-04-02 0 0.028 - 0.031 0.028 0.032 2,240,000 65,040 0.0290 0.028 - 0.031 0.028 0.032 2,240,000 0.0290 -6.67%
2012-03-30 0 0.030 0.028 0.031 0.030 0.032 4,591,600 143,922 0.0313 0.030 0.028 0.031 0.030 0.032 4,591,600 0.0313 0.00%
2012-03-29 0 0.030 0.030 0.031 0.027 0.032 2,959,600 86,012 0.0291 0.030 0.030 0.031 0.027 0.032 2,959,600 0.0291 11.11%
2012-03-28 0 0.027 0.025 0.027 0.027 0.027 20,000 540 0.0270 0.027 0.025 0.027 0.027 0.027 20,000 0.0270 8.00%
2012-03-27 0 0.025 0.024 0.027 0.023 0.025 120,000 2,890 0.0241 0.025 0.024 0.027 0.023 0.025 120,000 0.0241 4.17%
2012-03-26 0 0.024 0.024 0.028 0.022 0.032 722,000 19,358 0.0268 0.024 0.024 0.028 0.022 0.032 722,000 0.0268 0.00%
2012-03-23 0 0.024 0.023 0.024 0.024 0.024 1,433,465 34,389 0.0240 0.024 0.023 0.024 0.024 0.024 1,433,465 0.0240 4.35%
2012-03-22 0 0.023 0.023 0.028 0.022 0.023 2,065,600 47,264 0.0229 0.023 0.023 0.028 0.022 0.023 2,065,600 0.0229 0.00%
2012-03-21 0 0.023 0.023 0.026 0.021 0.028 2,747,441 63,920 0.0233 0.023 0.023 0.026 0.021 0.028 2,747,441 0.0233 -14.81%
2012-03-20 0 0.027 0.026 0.030 0.026 0.031 3,510,400 96,680 0.0275 0.027 0.026 0.030 0.026 0.031 3,510,400 0.0275 -10.00%
2012-03-19 0 0.030 0.030 0.031 0.030 0.032 2,193,816 66,567 0.0303 0.030 0.030 0.031 0.030 0.032 2,193,816 0.0303 -14.29%
2012-03-16 0 0.035 0.035 0.040 0.032 0.035 2,267,200 77,155 0.0340 0.035 0.035 0.040 0.032 0.035 2,267,200 0.0340 0.00%
2012-03-15 0 0.035 0.033 0.035 0.030 0.035 7,549,200 241,456 0.0320 0.035 0.033 0.035 0.030 0.035 7,549,200 0.0320 0.00%
2012-03-14 0 0.035 0.034 0.040 0.035 0.047 7,747,280 321,082 0.0414 0.035 0.034 0.040 0.035 0.047 7,747,280 0.0414 -5.41%
2012-03-13 0 0.037 0.036 0.039 0.024 0.043 27,677,640 856,671 0.0310 0.037 0.036 0.039 0.024 0.043 27,677,640 0.0310

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top