CULTURECOM HOLDINGS LIMITED: Wrnt due 2016-09-21

Exchange Code Listed Last trade Delisted
HK Main 01453  2014-09-22  2016-09-15  2016-09-22
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
2016-09-21 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-09-15 0 0.550 0.550 0.600 0.480 0.560 570,000 301,200 0.5284 0.550 0.550 0.600 0.480 0.560 570,000 0.5284 12.24%
2016-09-14 0 0.490 0.490 0.495 0.470 0.490 1,560,000 740,550 0.4747 0.490 0.490 0.495 0.470 0.490 1,560,000 0.4747 3.16%
2016-09-13 0 0.475 0.450 0.475 0.460 0.475 1,215,000 571,950 0.4707 0.475 0.450 0.475 0.460 0.475 1,215,000 0.4707 10.47%
2016-09-12 0 0.430 0.430 0.450 0.360 0.450 345,000 150,450 0.4361 0.430 0.430 0.450 0.360 0.450 345,000 0.4361 -10.42%
2016-09-09 0 0.480 0.450 0.485 0.450 0.480 2,730,000 1,244,775 0.4560 0.480 0.450 0.485 0.450 0.480 2,730,000 0.4560 6.67%
2016-09-08 0 0.450 0.420 0.455 0.385 0.460 17,220,000 6,994,050 0.4062 0.450 0.420 0.455 0.385 0.460 17,220,000 0.4062 20.00%
2016-09-07 0 0.375 0.375 0.410 0.360 0.465 10,695,000 4,385,025 0.4100 0.375 0.375 0.410 0.360 0.465 10,695,000 0.4100 -8.54%
2016-09-06 0 0.410 0.370 0.450 0.380 0.470 1,980,000 818,325 0.4133 0.410 0.370 0.450 0.380 0.470 1,980,000 0.4133 -12.77%
2016-09-05 0 0.470 0.460 0.480 0.470 0.580 1,170,000 594,150 0.5078 0.470 0.460 0.480 0.470 0.580 1,170,000 0.5078 -16.07%
2016-09-02 0 0.560 0.540 0.560 0.550 0.560 870,000 485,700 0.5583 0.560 0.540 0.560 0.550 0.560 870,000 0.5583 1.82%
2016-09-01 0 0.550 0.500 0.590 0.550 0.580 525,000 294,600 0.5611 0.550 0.500 0.590 0.550 0.580 525,000 0.5611 -8.33%
2016-08-31 0 0.600 0.590 0.600 0.580 0.600 960,000 573,300 0.5972 0.600 0.590 0.600 0.580 0.600 960,000 0.5972 -1.64%
2016-08-30 0 0.610 0.590 0.610 0.590 0.630 615,000 380,100 0.6180 0.610 0.590 0.610 0.590 0.630 615,000 0.6180 -4.69%
2016-08-29 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2016-08-26 0 0.640 0.630 0.660 0.640 0.640 60,000 38,400 0.6400 0.640 0.630 0.660 0.640 0.640 60,000 0.6400 0.00%
2016-08-25 0 0.640 0.640 0.660 0.640 0.650 600,000 389,100 0.6485 0.640 0.640 0.660 0.640 0.650 600,000 0.6485 -3.03%
2016-08-24 0 0.660 0.640 0.690 0.660 0.700 195,000 132,300 0.6785 0.660 0.640 0.690 0.660 0.700 195,000 0.6785 0.00%
2016-08-23 0 0.660 0.650 0.720 0.660 0.660 120,000 79,200 0.6600 0.660 0.650 0.720 0.660 0.660 120,000 0.6600 -4.35%
2016-08-22 0 0.690 0.670 0.730 0.690 0.700 330,000 230,100 0.6973 0.690 0.670 0.730 0.690 0.700 330,000 0.6973 -1.43%
2016-08-19 0 0.700 0.710 0.750 0.690 0.750 75,000 54,450 0.7260 0.700 0.710 0.750 0.690 0.750 75,000 0.7260 7.69%
2016-08-18 0 0.650 0.650 0.700 0.650 0.670 435,000 285,000 0.6552 0.650 0.650 0.700 0.650 0.670 435,000 0.6552 -1.52%
2016-08-17 0 0.660 0.660 0.750 0.660 0.660 45,000 29,700 0.6600 0.660 0.660 0.750 0.660 0.660 45,000 0.6600 0.00%
2016-08-16 0 0.660 0.650 0.660 0.670 0.670 90,000 60,300 0.6700 0.660 0.650 0.660 0.670 0.670 90,000 0.6700 -1.49%
2016-08-15 0 0.670 0.670 0.700 0.670 0.670 90,000 60,300 0.6700 0.670 0.670 0.700 0.670 0.670 90,000 0.6700 -1.47%
2016-08-12 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2016-08-11 0 0.680 0.610 0.750 - - 0 0 - 0.680 0.610 0.750 - - 0 - 0.00%
2016-08-10 0 0.680 0.680 0.700 0.680 0.680 45,000 30,600 0.6800 0.680 0.680 0.700 0.680 0.680 45,000 0.6800 0.00%
2016-08-09 0 0.680 0.670 0.730 0.680 0.680 30,000 20,400 0.6800 0.680 0.670 0.730 0.680 0.680 30,000 0.6800 -2.86%
2016-08-08 0 0.700 0.690 0.750 0.670 0.700 240,000 164,100 0.6838 0.700 0.690 0.750 0.670 0.700 240,000 0.6838 7.69%
2016-08-05 0 0.650 0.620 0.680 0.610 0.650 345,000 212,250 0.6152 0.650 0.620 0.680 0.610 0.650 345,000 0.6152 18.18%
2016-08-04 0 0.550 0.550 0.610 0.550 0.570 180,000 100,200 0.5567 0.550 0.550 0.610 0.550 0.570 180,000 0.5567 -3.51%
2016-08-03 0 0.570 0.550 0.590 0.530 0.570 345,000 186,750 0.5413 0.570 0.550 0.590 0.530 0.570 345,000 0.5413 9.62%
2016-08-01 0 0.520 0.520 0.600 0.395 0.600 945,000 515,325 0.5453 0.520 0.520 0.600 0.395 0.600 945,000 0.5453 30.00%
2016-07-29 0 0.400 0.385 - - - 0 0 - 0.400 0.385 - - - 0 - 0.00%
2016-07-28 0 0.400 0.385 0.460 0.400 0.400 495,000 198,000 0.4000 0.400 0.385 0.460 0.400 0.400 495,000 0.4000 -2.44%
2016-07-27 0 0.410 0.400 0.460 0.400 0.420 495,000 202,950 0.4100 0.410 0.400 0.460 0.400 0.420 495,000 0.4100 -2.38%
2016-07-26 0 0.420 0.420 0.480 0.410 0.410 15,000 6,150 0.4100 0.420 0.420 0.480 0.410 0.410 15,000 0.4100 0.00%
2016-07-25 0 0.420 0.420 0.460 0.410 0.410 30,000 12,300 0.4100 0.420 0.420 0.460 0.410 0.410 30,000 0.4100 0.00%
2016-07-22 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2016-07-21 0 0.420 0.410 0.460 - - 0 0 - 0.420 0.410 0.460 - - 0 - 0.00%
2016-07-20 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 7.69%
2016-07-19 0 0.390 0.350 0.400 - - 30,000 11,100 0.3700 0.390 0.350 0.400 - - 30,000 0.3700 0.00%
2016-07-18 0 0.390 0.370 0.480 0.390 0.410 150,000 59,100 0.3940 0.390 0.370 0.480 0.390 0.410 150,000 0.3940 -2.50%
2016-07-15 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2016-07-14 0 0.400 0.375 0.450 0.400 0.400 60,000 24,000 0.4000 0.400 0.375 0.450 0.400 0.400 60,000 0.4000 1.27%
2016-07-13 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2016-07-12 0 0.395 0.360 0.400 0.370 0.400 255,000 97,050 0.3806 0.395 0.360 0.400 0.370 0.400 255,000 0.3806 -1.25%
2016-07-11 0 0.400 0.400 0.500 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.500 0.400 0.400 60,000 0.4000 -13.04%
2016-07-08 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2016-07-07 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2016-07-06 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -3.16%
2016-07-05 0 0.475 0.450 0.480 0.450 0.500 390,000 185,550 0.4758 0.475 0.450 0.480 0.450 0.500 390,000 0.4758 -5.00%
2016-07-04 0 0.500 0.500 0.510 0.350 0.510 930,000 458,475 0.4930 0.500 0.500 0.510 0.350 0.510 930,000 0.4930 92.31%
2016-06-30 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2016-06-29 0 0.260 0.260 0.300 0.260 0.260 180,000 46,800 0.2600 0.260 0.260 0.300 0.260 0.260 180,000 0.2600 0.00%
2016-06-28 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2016-06-27 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2016-06-24 0 0.260 0.260 0.280 0.260 0.280 120,000 31,800 0.2650 0.260 0.260 0.280 0.260 0.280 120,000 0.2650 -13.33%
2016-06-23 0 0.300 0.270 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.270 0.300 0.300 0.300 30,000 0.3000 7.14%
2016-06-22 0 0.280 0.260 0.300 0.280 0.280 120,000 33,600 0.2800 0.280 0.260 0.300 0.280 0.280 120,000 0.2800 -6.67%
2016-06-21 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2016-06-20 0 0.300 0.290 0.310 0.300 0.300 210,000 63,000 0.3000 0.300 0.290 0.310 0.300 0.300 210,000 0.3000 11.11%
2016-06-17 0 0.270 0.270 0.310 0.270 0.280 165,000 46,050 0.2791 0.270 0.270 0.310 0.270 0.280 165,000 0.2791 -19.40%
2016-06-16 0 0.335 0.280 0.340 0.280 0.280 180,000 50,400 0.2800 0.335 0.280 0.340 0.280 0.280 180,000 0.2800 -11.84%
2016-06-15 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2016-06-14 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -3.80%
2016-06-13 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2016-06-10 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2016-06-08 0 0.395 0.360 0.400 0.360 0.400 195,000 71,400 0.3662 0.395 0.360 0.400 0.360 0.400 195,000 0.3662 0.00%
2016-06-07 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 9.72%
2016-06-06 0 0.360 0.380 0.400 0.360 0.360 45,000 16,200 0.3600 0.360 0.380 0.400 0.360 0.360 45,000 0.3600 -10.00%
2016-06-03 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2016-06-02 0 0.400 0.395 0.460 0.400 0.400 90,000 36,000 0.4000 0.400 0.395 0.460 0.400 0.400 90,000 0.4000 0.00%
2016-06-01 0 0.400 0.380 0.470 0.400 0.400 90,000 36,000 0.4000 0.400 0.380 0.470 0.400 0.400 90,000 0.4000 -14.89%
2016-05-31 0 0.470 - 0.480 - - 0 0 - 0.470 - 0.480 - - 0 - 0.00%
2016-05-30 0 0.470 - 0.480 - - 0 0 - 0.470 - 0.480 - - 0 - 0.00%
2016-05-27 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2016-05-26 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2016-05-25 0 0.470 - 0.470 0.470 0.470 30,000 14,100 0.4700 0.470 - 0.470 0.470 0.470 30,000 0.4700 0.00%
2016-05-24 0 0.470 0.430 0.475 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2016-05-23 0 0.470 0.430 0.470 0.475 0.475 45,000 21,375 0.4750 0.470 0.430 0.470 0.475 0.475 45,000 0.4750 -2.08%
2016-05-20 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2016-05-19 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2016-05-18 0 0.480 - 0.480 0.480 0.495 45,000 21,975 0.4883 0.480 - 0.480 0.480 0.495 45,000 0.4883 -7.69%
2016-05-17 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2016-05-16 0 0.520 0.435 0.520 - - 0 0 - 0.520 0.435 0.520 - - 0 - 0.00%
2016-05-13 0 0.520 0.465 0.540 - - 0 0 - 0.520 0.465 0.540 - - 0 - 0.00%
2016-05-12 0 0.520 0.460 0.540 0.430 0.520 45,000 20,700 0.4600 0.520 0.460 0.540 0.430 0.520 45,000 0.4600 5.05%
2016-05-11 0 0.495 0.475 0.495 0.460 0.495 195,000 90,225 0.4627 0.495 0.475 0.495 0.460 0.495 195,000 0.4627 10.00%
2016-05-10 0 0.450 0.485 0.540 0.400 0.500 120,000 56,025 0.4669 0.450 0.485 0.540 0.400 0.500 120,000 0.4669 -36.62%
2016-05-09 0 0.710 0.540 0.710 - - 0 0 - 0.710 0.540 0.710 - - 0 - -5.33%
2016-05-06 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2016-04-05 0 0.750 0.720 0.780 0.720 0.760 810,000 607,350 0.7498 0.750 0.720 0.780 0.720 0.760 810,000 0.7498 19.05%
2016-04-01 0 0.630 0.610 0.650 0.630 0.630 15,000 9,450 0.6300 0.630 0.610 0.650 0.630 0.630 15,000 0.6300 -4.55%
2016-03-31 0 0.660 0.660 0.690 0.660 0.660 15,000 9,900 0.6600 0.660 0.660 0.690 0.660 0.660 15,000 0.6600 0.00%
2016-03-30 0 0.660 0.630 0.720 0.650 0.660 210,000 138,450 0.6593 0.660 0.630 0.720 0.650 0.660 210,000 0.6593 13.79%
2016-03-29 0 0.580 0.580 0.640 0.580 0.600 330,000 195,450 0.5923 0.580 0.580 0.640 0.580 0.600 330,000 0.5923 -3.33%
2016-03-24 0 0.600 0.580 0.770 - - 0 0 - 0.600 0.580 0.770 - - 0 - 0.00%
2016-03-23 0 0.600 0.600 0.660 0.600 0.620 405,000 252,900 0.6244 0.600 0.600 0.660 0.600 0.620 405,000 0.6244 -1.64%
2016-03-22 0 0.610 0.610 0.650 0.600 0.630 120,000 73,350 0.6113 0.610 0.610 0.650 0.600 0.630 120,000 0.6113 -11.59%
2016-03-21 0 0.690 0.650 0.690 0.690 0.690 30,000 20,700 0.6900 0.690 0.650 0.690 0.690 0.690 30,000 0.6900 7.81%
2016-03-18 0 0.640 0.630 0.650 0.630 0.690 480,000 317,550 0.6616 0.640 0.630 0.650 0.630 0.690 480,000 0.6616 -8.57%
2016-03-17 0 0.700 0.680 0.700 0.660 0.700 270,000 183,600 0.6800 0.700 0.680 0.700 0.660 0.700 270,000 0.6800 1.45%
2016-03-16 0 0.690 0.670 0.690 0.680 0.690 1,095,000 752,250 0.6870 0.690 0.670 0.690 0.680 0.690 1,095,000 0.6870 1.47%
2016-03-15 0 0.680 0.650 0.690 0.650 0.690 240,000 162,900 0.6788 0.680 0.650 0.690 0.650 0.690 240,000 0.6788 6.25%
2016-03-14 0 0.640 0.640 0.670 0.640 0.650 30,000 19,350 0.6450 0.640 0.640 0.670 0.640 0.650 30,000 0.6450 1.59%
2016-03-11 0 0.630 0.610 0.680 0.630 0.630 60,000 37,800 0.6300 0.630 0.610 0.680 0.630 0.630 60,000 0.6300 -5.97%
2016-03-10 0 0.670 0.630 0.680 0.670 0.670 60,000 40,200 0.6700 0.670 0.630 0.680 0.670 0.670 60,000 0.6700 0.00%
2016-03-09 0 0.670 0.650 0.690 0.670 0.680 75,000 50,700 0.6760 0.670 0.650 0.690 0.670 0.680 75,000 0.6760 3.08%
2016-03-08 0 0.650 0.620 0.650 0.670 0.670 60,000 40,200 0.6700 0.650 0.620 0.650 0.670 0.670 60,000 0.6700 -2.99%
2016-03-07 0 0.670 0.630 0.670 0.680 0.680 90,000 61,200 0.6800 0.670 0.630 0.670 0.680 0.680 90,000 0.6800 -1.47%
2016-03-04 0 0.680 0.610 0.700 0.680 0.680 60,000 40,800 0.6800 0.680 0.610 0.700 0.680 0.680 60,000 0.6800 13.33%
2016-03-03 0 0.600 0.560 0.640 0.600 0.600 15,000 9,000 0.6000 0.600 0.560 0.640 0.600 0.600 15,000 0.6000 0.00%
2016-03-02 0 0.600 0.570 0.620 0.600 0.600 240,000 144,000 0.6000 0.600 0.570 0.620 0.600 0.600 240,000 0.6000 7.14%
2016-03-01 0 0.560 0.560 0.570 0.550 0.670 270,000 168,300 0.6233 0.560 0.560 0.570 0.550 0.670 270,000 0.6233 -6.67%
2016-02-29 0 0.600 - 0.680 0.600 0.690 525,000 345,300 0.6577 0.600 - 0.680 0.600 0.690 525,000 0.6577 -20.00%
2016-02-26 0 0.750 0.700 0.750 0.660 0.750 555,000 392,400 0.7070 0.750 0.700 0.750 0.660 0.750 555,000 0.7070 13.64%
2016-02-25 0 0.660 0.500 0.660 0.700 0.710 2,055,000 1,458,600 0.7098 0.660 0.500 0.660 0.700 0.710 2,055,000 0.7098 -7.04%
2016-02-24 0 0.710 0.670 0.730 0.610 0.830 5,830,000 4,098,100 0.7029 0.710 0.670 0.730 0.610 0.830 5,830,000 0.7029 57.78%
2016-02-23 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 28.57%
2016-02-22 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 6.06%
2016-02-19 0 0.330 0.320 0.330 0.315 0.330 165,000 52,650 0.3191 0.330 0.320 0.330 0.315 0.330 165,000 0.3191 1.54%
2016-02-18 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 1.56%
2016-02-17 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2016-02-16 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 1.59%
2016-02-15 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2016-02-12 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2016-02-11 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2016-02-05 0 0.315 0.310 - 0.300 0.315 120,000 36,375 0.3031 0.315 0.310 - 0.300 0.315 120,000 0.3031 1.61%
2016-02-04 0 0.310 0.310 - 0.300 0.300 90,000 27,000 0.3000 0.310 0.310 - 0.300 0.300 90,000 0.3000 3.33%
2016-02-03 0 0.300 0.300 0.350 0.300 0.350 180,000 54,750 0.3042 0.300 0.300 0.350 0.300 0.350 180,000 0.3042 -18.92%
2016-02-02 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2016-02-01 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2016-01-29 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2016-01-28 0 0.370 0.150 - - - 0 0 - 0.370 0.150 - - - 0 - 0.00%
2016-01-27 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2016-01-26 0 0.370 0.100 - - - 0 0 - 0.370 0.100 - - - 0 - 0.00%
2016-01-25 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2016-01-22 0 0.370 - 0.370 0.400 0.400 15,000 6,000 0.4000 0.370 - 0.370 0.400 0.400 15,000 0.4000 -8.64%
2016-01-21 0 0.405 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-20 0 0.405 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-19 0 0.405 0.380 0.450 - - 0 0 - 0.405 0.380 0.450 - - 0 - 0.00%
2016-01-18 0 0.405 0.380 - - - 0 0 - 0.405 0.380 - - - 0 - 0.00%
2016-01-15 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2016-01-14 0 0.405 0.405 - 0.390 0.440 420,000 174,750 0.4161 0.405 0.405 - 0.390 0.440 420,000 0.4161 -15.62%
2016-01-13 0 0.480 0.350 0.530 0.480 0.500 90,000 44,400 0.4933 0.480 0.350 0.530 0.480 0.500 90,000 0.4933 -4.00%
2016-01-12 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2016-01-11 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2016-01-08 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2016-01-07 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2016-01-06 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2016-01-05 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2016-01-04 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2015-12-31 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2015-12-30 0 0.500 0.500 0.580 0.500 0.500 120,000 60,000 0.5000 0.500 0.500 0.580 0.500 0.500 120,000 0.5000 -1.96%
2015-12-29 0 0.510 0.510 0.570 0.510 0.520 255,000 130,200 0.5106 0.510 0.510 0.570 0.510 0.520 255,000 0.5106 0.00%
2015-12-28 0 0.510 0.510 0.590 0.500 0.500 150,000 75,000 0.5000 0.510 0.510 0.590 0.500 0.500 150,000 0.5000 17.24%
2015-12-24 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 6.10%
2015-12-23 0 0.410 0.410 0.495 0.410 0.415 60,000 24,750 0.4125 0.410 0.410 0.495 0.410 0.415 60,000 0.4125 1.23%
2015-12-22 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 3.85%
2015-12-21 0 0.390 0.320 0.450 - - 0 0 - 0.390 0.320 0.450 - - 0 - 0.00%
2015-12-18 0 0.390 0.350 0.450 - - 0 0 - 0.390 0.350 0.450 - - 0 - 0.00%
2015-12-17 0 0.390 0.310 - 0.390 0.400 105,000 41,550 0.3957 0.390 0.310 - 0.390 0.400 105,000 0.3957 -13.33%
2015-12-16 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2015-12-15 0 0.450 0.360 - - - 0 0 - 0.450 0.360 - - - 0 - 0.00%
2015-12-14 0 0.450 0.330 0.500 - - 0 0 - 0.450 0.330 0.500 - - 0 - 0.00%
2015-12-11 0 0.450 0.390 0.500 0.450 0.455 30,000 13,575 0.4525 0.450 0.390 0.500 0.450 0.455 30,000 0.4525 -11.76%
2015-12-10 0 0.510 0.400 0.530 - - 0 0 - 0.510 0.400 0.530 - - 0 - 0.00%
2015-12-09 0 0.510 0.445 0.540 0.500 0.540 1,005,000 514,050 0.5115 0.510 0.445 0.540 0.500 0.540 1,005,000 0.5115 15.91%
2015-12-08 0 0.440 - 0.500 - - 0 0 - 0.440 - 0.500 - - 0 - 0.00%
2015-12-07 0 0.440 0.385 0.500 - - 0 0 - 0.440 0.385 0.500 - - 0 - 0.00%
2015-12-04 0 0.440 0.385 0.500 - - 0 0 - 0.440 0.385 0.500 - - 0 - 0.00%
2015-12-03 0 0.440 0.390 0.500 - - 0 0 - 0.440 0.390 0.500 - - 0 - 0.00%
2015-12-02 0 0.440 0.290 - - - 0 0 - 0.440 0.290 - - - 0 - 0.00%
2015-12-01 0 0.440 0.270 0.440 - - 0 0 - 0.440 0.270 0.440 - - 0 - -2.22%
2015-11-30 0 0.450 0.300 - - - 0 0 - 0.450 0.300 - - - 0 - 0.00%
2015-11-27 0 0.450 - 0.450 0.450 0.450 75,000 33,750 0.4500 0.450 - 0.450 0.450 0.450 75,000 0.4500 2.27%
2015-11-26 0 0.440 0.250 0.500 - - 0 0 - 0.440 0.250 0.500 - - 0 - 0.00%
2015-11-25 0 0.440 0.410 0.530 - - 0 0 - 0.440 0.410 0.530 - - 0 - 0.00%
2015-11-24 0 0.440 0.250 0.600 - - 0 0 - 0.440 0.250 0.600 - - 0 - 0.00%
2015-11-23 0 0.440 0.250 - - - 0 0 - 0.440 0.250 - - - 0 - 0.00%
2015-11-20 0 0.440 0.430 - - - 0 0 - 0.440 0.430 - - - 0 - 0.00%
2015-11-19 0 0.440 0.420 - - - 0 0 - 0.440 0.420 - - - 0 - 0.00%
2015-11-18 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2015-11-17 0 0.440 0.430 - - - 0 0 - 0.440 0.430 - - - 0 - 0.00%
2015-11-16 0 0.440 0.390 - - - 0 0 - 0.440 0.390 - - - 0 - 0.00%
2015-11-13 0 0.440 0.390 - - - 0 0 - 0.440 0.390 - - - 0 - 0.00%
2015-11-12 0 0.440 0.430 0.500 - - 0 0 - 0.440 0.430 0.500 - - 0 - 0.00%
2015-11-11 0 0.440 0.420 - - - 0 0 - 0.440 0.420 - - - 0 - 0.00%
2015-11-10 0 0.440 0.440 - 0.440 0.450 120,000 53,700 0.4475 0.440 0.440 - 0.440 0.450 120,000 0.4475 3.53%
2015-11-09 0 0.425 0.425 - - - 0 0 - 0.425 0.425 - - - 0 - 8.97%
2015-11-06 0 0.390 0.305 - 0.390 0.390 90,000 35,100 0.3900 0.390 0.305 - 0.390 0.390 90,000 0.3900 0.00%
2015-11-05 0 0.390 0.285 0.390 0.390 0.390 240,000 93,600 0.3900 0.390 0.285 0.390 0.390 0.390 240,000 0.3900 0.00%
2015-11-04 0 0.390 0.340 0.450 0.390 0.390 240,000 93,600 0.3900 0.390 0.340 0.450 0.390 0.390 240,000 0.3900 -2.50%
2015-11-03 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - -20.00%
2015-11-02 0 0.500 - 0.700 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2015-10-30 0 0.500 0.250 - - - 0 0 - 0.500 0.250 - - - 0 - 0.00%
2015-10-29 0 0.500 0.455 0.500 0.520 0.520 15,000 7,800 0.5200 0.500 0.455 0.500 0.520 0.520 15,000 0.5200 -3.85%
2015-10-28 0 0.520 0.500 0.550 0.520 0.520 15,000 7,800 0.5200 0.520 0.500 0.550 0.520 0.520 15,000 0.5200 0.00%
2015-10-27 0 0.520 0.510 - - - 0 0 - 0.520 0.510 - - - 0 - 0.00%
2015-10-26 0 0.520 0.520 0.550 0.520 0.580 135,000 74,700 0.5533 0.520 0.520 0.550 0.520 0.580 135,000 0.5533 -13.33%
2015-10-23 0 0.600 0.580 0.670 - - 0 0 - 0.600 0.580 0.670 - - 0 - 0.00%
2015-10-22 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2015-10-20 0 0.600 0.580 0.650 0.600 0.600 15,000 9,000 0.6000 0.600 0.580 0.650 0.600 0.600 15,000 0.6000 -9.09%
2015-10-19 0 0.660 0.590 0.780 - - 0 0 - 0.660 0.590 0.780 - - 0 - 0.00%
2015-10-16 0 0.660 0.560 0.780 - - 0 0 - 0.660 0.560 0.780 - - 0 - 0.00%
2015-10-15 0 0.660 0.630 0.770 - - 0 0 - 0.660 0.630 0.770 - - 0 - 0.00%
2015-10-14 0 0.660 0.640 0.760 - - 0 0 - 0.660 0.640 0.760 - - 0 - 0.00%
2015-10-13 0 0.660 0.630 0.700 0.660 0.660 90,000 59,400 0.6600 0.660 0.630 0.700 0.660 0.660 90,000 0.6600 -2.94%
2015-10-12 0 0.680 0.650 0.700 0.680 0.680 30,000 20,400 0.6800 0.680 0.650 0.700 0.680 0.680 30,000 0.6800 0.00%
2015-10-09 0 0.680 0.650 0.700 0.680 0.730 330,000 230,550 0.6986 0.680 0.650 0.700 0.680 0.730 330,000 0.6986 13.33%
2015-10-08 0 0.600 0.500 0.700 - - 0 0 - 0.600 0.500 0.700 - - 0 - 0.00%
2015-10-07 0 0.600 0.600 0.720 - - 0 0 - 0.600 0.600 0.720 - - 0 - 0.00%
2015-10-06 0 0.600 0.600 0.720 - - 0 0 - 0.600 0.600 0.720 - - 0 - 0.00%
2015-10-05 0 0.600 0.590 0.700 0.600 0.600 30,000 18,000 0.6000 0.600 0.590 0.700 0.600 0.600 30,000 0.6000 7.14%
2015-10-02 0 0.560 0.560 0.640 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2015-09-30 0 0.560 0.550 0.750 - - 0 0 - 0.560 0.550 0.750 - - 0 - 0.00%
2015-09-29 0 0.560 0.560 0.760 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.760 0.560 0.560 30,000 0.5600 -16.42%
2015-09-25 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - -2.90%
2015-09-24 0 0.690 0.560 0.690 - - 0 0 - 0.690 0.560 0.690 - - 0 - -2.82%
2015-09-23 0 0.710 0.600 0.790 - - 0 0 - 0.710 0.600 0.790 - - 0 - 0.00%
2015-09-22 0 0.710 0.560 0.750 - - 0 0 - 0.710 0.560 0.750 - - 0 - 0.00%
2015-09-21 0 0.710 0.560 0.750 - - 0 0 - 0.710 0.560 0.750 - - 0 - 0.00%
2015-09-18 0 0.710 0.590 0.740 - - 0 0 - 0.710 0.590 0.740 - - 0 - 0.00%
2015-09-17 0 0.710 0.560 0.750 - - 0 0 - 0.710 0.560 0.750 - - 0 - 0.00%
2015-09-16 0 0.710 0.680 0.750 0.710 0.760 390,000 287,100 0.7362 0.710 0.680 0.750 0.710 0.760 390,000 0.7362 -5.33%
2015-09-15 0 0.750 0.720 0.850 0.650 0.750 75,000 53,100 0.7080 0.750 0.720 0.850 0.650 0.750 75,000 0.7080 13.64%
2015-09-14 0 0.660 0.590 - - - 0 0 - 0.660 0.590 - - - 0 - 0.00%
2015-09-11 0 0.660 0.610 0.770 - - 0 0 - 0.660 0.610 0.770 - - 0 - 0.00%
2015-09-10 0 0.660 0.590 0.780 - - 0 0 - 0.660 0.590 0.780 - - 0 - 0.00%
2015-09-09 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2015-09-08 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 6.45%
2015-09-07 0 0.620 0.500 0.760 0.620 0.620 15,000 9,300 0.6200 0.620 0.500 0.760 0.620 0.620 15,000 0.6200 0.00%
2015-09-04 0 0.620 0.600 0.750 0.600 0.620 45,000 27,600 0.6133 0.620 0.600 0.750 0.600 0.620 45,000 0.6133 3.33%
2015-09-02 0 0.600 0.550 0.650 0.600 0.600 135,000 81,000 0.6000 0.600 0.550 0.650 0.600 0.600 135,000 0.6000 -10.45%
2015-09-01 0 0.670 0.590 0.670 0.620 0.690 255,000 173,700 0.6812 0.670 0.590 0.670 0.620 0.690 255,000 0.6812 -2.90%
2015-08-31 0 0.690 0.600 0.690 0.670 0.700 255,000 174,000 0.6824 0.690 0.600 0.690 0.670 0.700 255,000 0.6824 0.00%
2015-08-28 0 0.690 0.690 0.820 - - 0 0 - 0.690 0.690 0.820 - - 0 - 0.00%
2015-08-27 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 2.99%
2015-08-26 0 0.670 0.640 0.730 0.670 0.780 780,000 525,600 0.6738 0.670 0.640 0.730 0.670 0.780 780,000 0.6738 6.35%
2015-08-25 0 0.630 0.570 0.690 0.570 0.720 825,000 505,500 0.6127 0.630 0.570 0.690 0.570 0.720 825,000 0.6127 -21.25%
2015-08-24 0 0.800 0.580 0.800 0.600 0.870 195,000 139,050 0.7131 0.800 0.580 0.800 0.600 0.870 195,000 0.7131 -20.00%
2015-08-21 0 1.000 0.620 1.000 - - 0 0 - 1.000 0.620 1.000 - - 0 - 0.00%
2015-08-20 0 1.000 0.600 1.070 - - 0 0 - 1.000 0.600 1.070 - - 0 - 0.00%
2015-08-19 0 1.000 0.950 1.040 1.000 1.000 150,000 150,000 1.0000 1.000 0.950 1.040 1.000 1.000 150,000 1.0000 -3.85%
2015-08-18 0 1.040 1.040 1.080 1.040 1.060 210,000 219,300 1.0443 1.040 1.040 1.080 1.040 1.060 210,000 1.0443 -1.89%
2015-08-17 0 1.060 1.060 1.100 1.060 1.060 75,000 79,500 1.0600 1.060 1.060 1.100 1.060 1.060 75,000 1.0600 -1.85%
2015-08-14 0 1.080 1.040 1.080 1.030 1.100 1,125,000 1,206,900 1.0728 1.080 1.040 1.080 1.030 1.100 1,125,000 1.0728 2.86%
2015-08-13 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.96%
2015-08-12 0 1.040 1.020 1.090 1.040 1.050 180,000 188,250 1.0458 1.040 1.020 1.090 1.040 1.050 180,000 1.0458 -4.59%
2015-08-11 0 1.090 1.070 1.120 1.090 1.090 90,000 98,100 1.0900 1.090 1.070 1.120 1.090 1.090 90,000 1.0900 -7.63%
2015-08-10 0 1.180 1.100 1.180 1.040 1.200 60,000 67,200 1.1200 1.180 1.100 1.180 1.040 1.200 60,000 1.1200 13.46%
2015-08-07 0 1.040 1.030 1.100 1.040 1.040 255,000 265,200 1.0400 1.040 1.030 1.100 1.040 1.040 255,000 1.0400 1.96%
2015-08-06 0 1.020 1.000 1.050 1.020 1.020 60,000 61,200 1.0200 1.020 1.000 1.050 1.020 1.020 60,000 1.0200 -3.77%
2015-08-05 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2015-08-04 0 1.060 1.050 1.180 1.040 1.060 810,000 855,000 1.0556 1.060 1.050 1.180 1.040 1.060 810,000 1.0556 0.00%
2015-08-03 0 1.060 1.060 1.150 1.050 1.060 2,340,000 2,457,150 1.0501 1.060 1.060 1.150 1.050 1.060 2,340,000 1.0501 0.00%
2015-07-31 0 1.060 1.050 1.140 1.050 1.070 750,000 794,700 1.0596 1.060 1.050 1.140 1.050 1.070 750,000 1.0596 1.92%
2015-07-30 0 1.040 1.020 1.090 1.040 1.090 255,000 273,300 1.0718 1.040 1.020 1.090 1.040 1.090 255,000 1.0718 4.00%
2015-07-29 0 1.000 0.970 1.100 1.000 1.000 210,000 210,000 1.0000 1.000 0.970 1.100 1.000 1.000 210,000 1.0000 -3.85%
2015-07-28 0 1.040 1.020 1.050 0.950 1.040 915,000 916,200 1.0013 1.040 1.020 1.050 0.950 1.040 915,000 1.0013 9.47%
2015-07-27 0 0.950 0.910 0.960 0.910 1.030 1,530,000 1,513,050 0.9889 0.950 0.910 0.960 0.910 1.030 1,530,000 0.9889 -7.77%
2015-07-24 0 1.030 1.030 1.110 1.020 1.180 330,000 345,300 1.0464 1.030 1.030 1.110 1.020 1.180 330,000 1.0464 -4.63%
2015-07-23 0 1.080 1.000 1.090 0.900 1.080 405,000 408,750 1.0093 1.080 1.000 1.090 0.900 1.080 405,000 1.0093 -1.82%
2015-07-22 0 1.100 1.060 1.140 1.100 1.250 2,250,000 2,694,000 1.1973 1.100 1.060 1.140 1.100 1.250 2,250,000 1.1973 0.00%
2015-07-21 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2015-07-17 0 1.100 1.010 1.150 1.100 1.200 1,800,000 2,096,400 1.1647 1.100 1.010 1.150 1.100 1.200 1,800,000 1.1647 -3.51%
2015-07-16 0 1.140 1.120 1.140 1.000 1.140 1,065,000 1,155,600 1.0851 1.140 1.120 1.140 1.000 1.140 1,065,000 1.0851 14.00%
2015-07-15 0 1.000 0.920 1.100 1.000 1.000 120,000 120,000 1.0000 1.000 0.920 1.100 1.000 1.000 120,000 1.0000 -0.99%
2015-07-14 0 1.010 1.010 1.110 1.010 1.150 735,000 801,900 1.0910 1.010 1.010 1.110 1.010 1.150 735,000 1.0910 -11.40%
2015-07-13 0 1.140 1.110 1.170 1.000 1.190 3,705,000 4,188,900 1.1306 1.140 1.110 1.170 1.000 1.190 3,705,000 1.1306 11.76%
2015-07-10 0 1.020 0.980 1.020 0.890 1.020 1,560,000 1,553,850 0.9961 1.020 0.980 1.020 0.890 1.020 1,560,000 0.9961 14.61%
2015-07-09 0 0.890 0.750 0.890 0.750 0.890 510,000 420,150 0.8238 0.890 0.750 0.890 0.750 0.890 510,000 0.8238 8.54%
2015-07-08 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -10.87%
2015-07-07 0 0.920 0.810 0.920 0.780 0.950 435,000 380,700 0.8752 0.920 0.810 0.920 0.780 0.950 435,000 0.8752 15.00%
2015-07-06 0 0.800 0.800 0.950 0.720 1.100 705,000 671,850 0.9530 0.800 0.800 0.950 0.720 1.100 705,000 0.9530 -20.79%
2015-07-03 0 1.010 0.970 1.020 0.960 1.060 1,830,000 1,866,450 1.0199 1.010 0.970 1.020 0.960 1.060 1,830,000 1.0199 17.44%
2015-07-02 0 0.860 0.850 0.970 0.700 0.980 1,380,000 1,212,150 0.8784 0.860 0.850 0.970 0.700 0.980 1,380,000 0.8784 17.81%
2015-06-30 0 0.730 0.650 0.730 0.730 0.730 105,000 76,650 0.7300 0.730 0.650 0.730 0.730 0.730 105,000 0.7300 7.35%
2015-06-29 0 0.680 - 0.780 0.680 0.680 105,000 71,400 0.6800 0.680 - 0.780 0.680 0.680 105,000 0.6800 -6.85%
2015-06-26 0 0.730 0.700 0.820 0.710 0.830 930,000 726,600 0.7813 0.730 0.700 0.820 0.710 0.830 930,000 0.7813 4.29%
2015-06-25 0 0.700 0.700 0.770 0.700 0.710 330,000 231,900 0.7027 0.700 0.700 0.770 0.700 0.710 330,000 0.7027 -9.09%
2015-06-24 0 0.770 0.700 0.820 0.770 0.770 60,000 46,200 0.7700 0.770 0.700 0.820 0.770 0.770 60,000 0.7700 0.00%
2015-06-23 0 0.770 0.680 0.790 0.770 0.770 30,000 23,100 0.7700 0.770 0.680 0.790 0.770 0.770 30,000 0.7700 16.67%
2015-06-22 0 0.660 0.620 - - - 0 0 - 0.660 0.620 - - - 0 - 0.00%
2015-06-19 0 0.660 0.620 0.730 0.660 0.660 210,000 138,600 0.6600 0.660 0.620 0.730 0.660 0.660 210,000 0.6600 -2.94%
2015-06-18 0 0.680 0.680 0.710 0.640 0.760 1,245,000 928,350 0.7457 0.680 0.680 0.710 0.640 0.760 1,245,000 0.7457 -2.86%
2015-06-17 0 0.700 0.690 0.730 0.670 0.730 825,000 575,100 0.6971 0.700 0.690 0.730 0.670 0.730 825,000 0.6971 2.94%
2015-06-16 0 0.680 0.620 0.690 0.600 0.680 405,000 268,200 0.6622 0.680 0.620 0.690 0.600 0.680 405,000 0.6622 7.94%
2015-06-15 0 0.630 0.630 0.650 0.580 0.630 345,000 210,450 0.6100 0.630 0.630 0.650 0.580 0.630 345,000 0.6100 31.25%
2015-06-12 0 0.480 0.470 0.600 - - 0 0 - 0.480 0.470 0.600 - - 0 - 0.00%
2015-06-11 0 0.480 0.480 0.600 - - 0 0 - 0.480 0.480 0.600 - - 0 - 6.67%
2015-06-10 0 0.450 0.450 0.550 0.450 0.450 75,000 33,750 0.4500 0.450 0.450 0.550 0.450 0.450 75,000 0.4500 -2.17%
2015-06-09 0 0.460 0.460 0.530 0.450 0.650 3,000,000 1,606,050 0.5354 0.460 0.460 0.530 0.450 0.650 3,000,000 0.5354 -28.12%
2015-06-08 0 0.640 0.640 0.680 0.630 0.760 840,000 553,650 0.6591 0.640 0.640 0.680 0.630 0.760 840,000 0.6591 -4.48%
2015-06-05 0 0.670 0.670 0.710 0.660 0.730 90,000 63,600 0.7067 0.670 0.670 0.710 0.660 0.730 90,000 0.7067 -11.84%
2015-06-04 0 0.760 0.720 0.760 0.720 0.790 900,000 685,950 0.7622 0.760 0.720 0.760 0.720 0.790 900,000 0.7622 5.56%
2015-06-03 0 0.720 0.670 0.720 0.700 0.720 285,000 202,800 0.7116 0.720 0.670 0.720 0.700 0.720 285,000 0.7116 2.86%
2015-06-02 0 0.700 0.630 0.700 0.620 0.700 1,140,000 758,400 0.6653 0.700 0.630 0.700 0.620 0.700 1,140,000 0.6653 18.64%
2015-06-01 0 0.590 0.580 0.590 0.590 0.600 180,000 106,200 0.5900 0.590 0.580 0.590 0.590 0.600 180,000 0.5900 0.00%
2015-05-29 0 0.590 0.590 0.600 0.590 0.590 405,000 238,950 0.5900 0.590 0.590 0.600 0.590 0.590 405,000 0.5900 0.00%
2015-05-28 0 0.590 0.530 0.590 0.550 0.590 660,000 379,800 0.5755 0.590 0.530 0.590 0.550 0.590 660,000 0.5755 11.32%
2015-05-27 0 0.530 0.500 0.550 0.510 0.530 465,000 241,350 0.5190 0.530 0.500 0.550 0.510 0.530 465,000 0.5190 3.92%
2015-05-26 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2015-05-22 0 0.510 0.450 0.510 0.510 0.510 210,000 107,100 0.5100 0.510 0.450 0.510 0.510 0.510 210,000 0.5100 2.00%
2015-05-21 0 0.500 0.440 0.500 0.430 0.510 780,000 365,100 0.4681 0.500 0.440 0.500 0.430 0.510 780,000 0.4681 21.95%
2015-05-20 0 0.410 0.330 0.420 - - 0 0 - 0.410 0.330 0.420 - - 0 - 0.00%
2015-05-19 0 0.410 0.350 0.410 0.390 0.410 480,000 195,600 0.4075 0.410 0.350 0.410 0.390 0.410 480,000 0.4075 17.14%
2015-05-18 0 0.350 0.325 0.380 0.350 0.350 90,000 31,500 0.3500 0.350 0.325 0.380 0.350 0.350 90,000 0.3500 -5.41%
2015-05-15 0 0.370 0.330 0.375 0.365 0.370 450,000 165,375 0.3675 0.370 0.330 0.375 0.365 0.370 450,000 0.3675 4.23%
2015-05-14 0 0.355 0.335 0.355 0.340 0.355 405,000 139,875 0.3454 0.355 0.335 0.355 0.340 0.355 405,000 0.3454 4.41%
2015-05-13 0 0.340 0.325 0.340 0.315 0.340 240,000 80,850 0.3369 0.340 0.325 0.340 0.315 0.340 240,000 0.3369 0.00%
2015-05-12 0 0.340 0.335 0.345 0.330 0.340 1,050,000 351,000 0.3343 0.340 0.335 0.345 0.330 0.340 1,050,000 0.3343 6.25%
2015-05-11 0 0.320 0.320 0.340 0.310 0.320 735,000 228,300 0.3106 0.320 0.320 0.340 0.310 0.320 735,000 0.3106 0.00%
2015-05-08 0 0.320 0.305 0.325 0.320 0.320 240,000 76,800 0.3200 0.320 0.305 0.325 0.320 0.320 240,000 0.3200 3.23%
2015-05-07 0 0.310 0.305 0.315 0.300 0.320 765,000 234,900 0.3071 0.310 0.305 0.315 0.300 0.320 765,000 0.3071 3.33%
2015-05-06 0 0.300 0.300 0.315 0.300 0.320 225,000 71,700 0.3187 0.300 0.300 0.315 0.300 0.320 225,000 0.3187 0.00%
2015-05-05 0 0.300 0.300 0.320 0.290 0.320 1,110,000 336,750 0.3034 0.300 0.300 0.320 0.290 0.320 1,110,000 0.3034 -6.25%
2015-05-04 0 0.320 0.310 0.320 0.320 0.320 285,000 91,200 0.3200 0.320 0.310 0.320 0.320 0.320 285,000 0.3200 0.00%
2015-04-30 0 0.320 0.305 0.320 0.300 0.320 630,000 201,000 0.3190 0.320 0.305 0.320 0.300 0.320 630,000 0.3190 -1.54%
2015-04-29 0 0.325 0.305 0.330 0.300 0.325 420,000 128,400 0.3057 0.325 0.305 0.330 0.300 0.325 420,000 0.3057 4.84%
2015-04-28 0 0.310 0.305 0.335 0.310 0.340 450,000 141,300 0.3140 0.310 0.305 0.335 0.310 0.340 450,000 0.3140 0.00%
2015-04-27 0 0.310 0.305 0.320 0.310 0.340 1,605,000 515,400 0.3211 0.310 0.305 0.320 0.310 0.340 1,605,000 0.3211 3.33%
2015-04-24 0 0.300 0.300 0.330 0.300 0.300 30,000 9,000 0.3000 0.300 0.300 0.330 0.300 0.300 30,000 0.3000 -1.64%
2015-04-23 0 0.305 0.305 0.340 0.300 0.345 1,770,000 563,475 0.3183 0.305 0.305 0.340 0.300 0.345 1,770,000 0.3183 0.00%
2015-04-22 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2015-04-21 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2015-04-20 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2015-04-17 0 0.305 0.285 0.305 0.285 0.305 600,000 177,750 0.2963 0.305 0.285 0.305 0.285 0.305 600,000 0.2963 5.17%
2015-04-16 0 0.290 0.280 0.290 0.280 0.290 165,000 47,550 0.2882 0.290 0.280 0.290 0.280 0.290 165,000 0.2882 1.75%
2015-04-15 0 0.285 0.285 0.290 0.280 0.280 90,000 25,200 0.2800 0.285 0.285 0.290 0.280 0.280 90,000 0.2800 -6.56%
2015-04-14 0 0.305 0.285 0.305 0.300 0.305 555,000 169,200 0.3049 0.305 0.285 0.305 0.300 0.305 555,000 0.3049 1.67%
2015-04-13 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2015-04-10 0 0.300 0.270 0.305 0.280 0.300 60,000 17,400 0.2900 0.300 0.270 0.305 0.280 0.300 60,000 0.2900 9.09%
2015-04-09 0 0.275 0.270 0.300 0.275 0.285 480,000 132,825 0.2767 0.275 0.270 0.300 0.275 0.285 480,000 0.2767 -8.33%
2015-04-08 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2015-04-02 0 0.300 0.280 0.300 0.300 0.300 210,000 63,000 0.3000 0.300 0.280 0.300 0.300 0.300 210,000 0.3000 0.00%
2015-04-01 0 0.300 0.270 0.300 0.300 0.300 300,000 90,000 0.3000 0.300 0.270 0.300 0.300 0.300 300,000 0.3000 0.00%
2015-03-31 0 0.300 0.280 0.300 0.275 0.300 840,000 247,500 0.2946 0.300 0.280 0.300 0.275 0.300 840,000 0.2946 -1.64%
2015-03-30 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -1.61%
2015-03-27 0 0.310 0.280 0.315 0.270 0.310 1,710,000 508,500 0.2974 0.310 0.280 0.315 0.270 0.310 1,710,000 0.2974 3.33%
2015-03-26 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2015-03-25 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2015-03-24 0 0.300 0.270 0.310 0.300 0.300 75,000 22,500 0.3000 0.300 0.270 0.310 0.300 0.300 75,000 0.3000 -1.64%
2015-03-23 0 0.305 0.280 0.310 0.305 0.305 2,550,000 777,000 0.3047 0.305 0.280 0.310 0.305 0.305 2,550,000 0.3047 5.17%
2015-03-20 0 0.290 0.280 0.305 0.290 0.300 315,000 92,400 0.2933 0.290 0.280 0.305 0.290 0.300 315,000 0.2933 5.45%
2015-03-19 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2015-03-18 0 0.275 0.270 0.315 - - 150,000 46,500 0.3100 0.275 0.270 0.315 - - 150,000 0.3100 0.00%
2015-03-17 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2015-03-16 0 0.275 0.265 0.320 - - 0 0 - 0.275 0.265 0.320 - - 0 - 0.00%
2015-03-13 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 5.77%
2015-03-12 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2015-03-11 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2015-03-10 0 0.260 0.260 0.300 0.260 0.260 15,000 3,900 0.2600 0.260 0.260 0.300 0.260 0.260 15,000 0.2600 -1.89%
2015-03-09 0 0.265 0.265 0.300 0.260 0.265 60,000 15,750 0.2625 0.265 0.265 0.300 0.260 0.265 60,000 0.2625 1.92%
2015-03-06 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2015-03-05 0 0.260 0.260 0.310 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.310 0.260 0.260 30,000 0.2600 -1.89%
2015-03-04 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2015-03-03 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2015-03-02 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2015-02-27 0 0.265 0.265 0.290 0.265 0.265 180,000 47,700 0.2650 0.265 0.265 0.290 0.265 0.265 180,000 0.2650 -1.85%
2015-02-26 0 0.270 0.265 0.310 - - 0 0 - 0.270 0.265 0.310 - - 0 - 0.00%
2015-02-25 0 0.270 0.270 0.285 0.265 0.265 285,000 75,525 0.2650 0.270 0.270 0.285 0.265 0.265 285,000 0.2650 1.89%
2015-02-24 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2015-02-23 0 0.265 0.260 0.280 0.260 0.265 210,000 54,675 0.2604 0.265 0.260 0.280 0.260 0.265 210,000 0.2604 -5.36%
2015-02-18 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2015-02-17 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -1.75%
2015-02-16 0 0.285 0.260 0.285 0.280 0.285 180,000 51,150 0.2842 0.285 0.260 0.285 0.280 0.285 180,000 0.2842 7.55%
2015-02-13 0 0.265 0.265 0.280 0.265 0.265 30,000 7,950 0.2650 0.265 0.265 0.280 0.265 0.265 30,000 0.2650 -5.36%
2015-02-12 0 0.280 0.270 0.280 0.280 0.280 150,000 42,000 0.2800 0.280 0.270 0.280 0.280 0.280 150,000 0.2800 5.66%
2015-02-11 0 0.265 0.265 0.300 0.265 0.265 255,000 67,575 0.2650 0.265 0.265 0.300 0.265 0.265 255,000 0.2650 0.00%
2015-02-10 0 0.265 0.260 0.265 0.260 0.300 1,140,000 311,100 0.2729 0.265 0.260 0.265 0.260 0.300 1,140,000 0.2729 -8.62%
2015-02-09 0 0.290 0.265 0.305 - - 390,000 109,200 0.2800 0.290 0.265 0.305 - - 390,000 0.2800 0.00%
2015-02-06 0 0.290 0.265 0.315 - - 0 0 - 0.290 0.265 0.315 - - 0 - 0.00%
2015-02-05 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2015-02-04 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - -4.92%
2015-02-03 0 0.305 0.265 0.315 - - 0 0 - 0.305 0.265 0.315 - - 0 - 0.00%
2015-02-02 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2015-01-30 0 0.305 0.285 0.310 0.305 0.305 285,000 86,925 0.3050 0.305 0.285 0.310 0.305 0.305 285,000 0.3050 0.00%
2015-01-29 0 0.305 0.285 0.315 0.285 0.305 480,000 140,025 0.2917 0.305 0.285 0.315 0.285 0.305 480,000 0.2917 0.00%
2015-01-28 0 0.305 0.280 0.310 0.295 0.305 420,000 127,050 0.3025 0.305 0.280 0.310 0.295 0.305 420,000 0.3025 0.00%
2015-01-27 0 0.305 0.300 0.310 0.275 0.310 480,000 142,050 0.2959 0.305 0.300 0.310 0.275 0.310 480,000 0.2959 1.67%
2015-01-26 0 0.300 0.275 0.310 0.300 0.320 180,000 55,800 0.3100 0.300 0.275 0.310 0.300 0.320 180,000 0.3100 0.00%
2015-01-23 0 0.300 0.285 0.315 0.300 0.315 390,000 119,400 0.3062 0.300 0.285 0.315 0.300 0.315 390,000 0.3062 0.00%
2015-01-22 0 0.300 0.285 0.305 0.290 0.305 1,380,000 412,575 0.2990 0.300 0.285 0.305 0.290 0.305 1,380,000 0.2990 20.00%
2015-01-21 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2015-01-20 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2015-01-19 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 2.04%
2015-01-16 0 0.245 0.226 0.270 0.245 0.300 765,000 215,475 0.2817 0.245 0.226 0.270 0.245 0.300 765,000 0.2817 -15.52%
2015-01-15 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2015-01-14 0 0.290 0.240 0.320 - - 0 0 - 0.290 0.240 0.320 - - 0 - 0.00%
2015-01-13 0 0.290 0.245 0.300 - - 0 0 - 0.290 0.245 0.300 - - 0 - 0.00%
2015-01-12 0 0.290 0.255 0.300 0.290 0.310 735,000 215,550 0.2933 0.290 0.255 0.300 0.290 0.310 735,000 0.2933 9.43%
2015-01-09 0 0.265 0.265 0.305 - - 0 0 - 0.265 0.265 0.305 - - 0 - 1.92%
2015-01-08 0 0.260 0.255 0.280 0.255 0.280 525,000 138,450 0.2637 0.260 0.255 0.280 0.255 0.280 525,000 0.2637 7.44%
2015-01-07 0 0.242 - 0.260 - - 0 0 - 0.242 - 0.260 - - 0 - 0.00%
2015-01-06 0 0.242 - 0.260 - - 0 0 - 0.242 - 0.260 - - 0 - 0.00%
2015-01-05 0 0.242 - 0.265 0.242 0.242 60,000 14,520 0.2420 0.242 - 0.265 0.242 0.242 60,000 0.2420 -2.81%
2015-01-02 0 0.249 0.245 0.270 - - 0 0 - 0.249 0.245 0.270 - - 0 - 0.00%
2014-12-31 0 0.249 0.249 0.265 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2014-12-30 0 0.249 0.249 0.270 - - 0 0 - 0.249 0.249 0.270 - - 0 - 0.00%
2014-12-29 0 0.249 0.249 0.265 0.249 0.250 45,000 11,220 0.2493 0.249 0.249 0.265 0.249 0.250 45,000 0.2493 -9.45%
2014-12-24 0 0.275 0.250 0.275 0.250 0.280 345,000 86,700 0.2513 0.275 0.250 0.275 0.250 0.280 345,000 0.2513 10.00%
2014-12-23 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2014-12-22 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2014-12-19 0 0.250 - 0.275 - - 0 0 - 0.250 - 0.275 - - 0 - 0.00%
2014-12-18 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2014-12-17 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2014-12-16 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2014-12-15 0 0.250 0.250 0.270 0.250 0.250 60,000 15,000 0.2500 0.250 0.250 0.270 0.250 0.250 60,000 0.2500 0.00%
2014-12-12 0 0.250 0.250 0.275 0.250 0.250 15,000 3,750 0.2500 0.250 0.250 0.275 0.250 0.250 15,000 0.2500 0.00%
2014-12-11 0 0.250 0.250 0.270 0.250 0.255 180,000 45,750 0.2542 0.250 0.250 0.270 0.250 0.255 180,000 0.2542 -7.41%
2014-12-10 0 0.270 0.260 0.275 0.270 0.270 195,000 56,400 0.2892 0.270 0.260 0.275 0.270 0.270 195,000 0.2892 3.85%
2014-12-09 0 0.260 0.260 0.280 0.260 0.280 690,000 195,075 0.2827 0.260 0.260 0.280 0.260 0.280 690,000 0.2827 -3.70%
2014-12-08 0 0.270 0.260 0.295 0.270 0.270 15,000 4,050 0.2700 0.270 0.260 0.295 0.270 0.270 15,000 0.2700 0.00%
2014-12-05 0 0.270 0.270 0.285 0.270 0.270 150,000 40,500 0.2700 0.270 0.270 0.285 0.270 0.270 150,000 0.2700 -10.00%
2014-12-04 0 0.300 0.270 0.305 0.300 0.300 660,000 198,000 0.3000 0.300 0.270 0.305 0.300 0.300 660,000 0.3000 0.00%
2014-12-03 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2014-12-02 0 0.300 0.285 0.310 0.300 0.325 720,000 227,775 0.3164 0.300 0.285 0.310 0.300 0.325 720,000 0.3164 -9.09%
2014-12-01 0 0.330 0.325 0.330 0.315 0.350 5,490,000 1,789,200 0.3259 0.330 0.325 0.330 0.315 0.350 5,490,000 0.3259 3.13%
2014-11-28 0 0.320 0.320 0.330 0.320 0.340 1,530,000 515,100 0.3367 0.320 0.320 0.330 0.320 0.340 1,530,000 0.3367 1.59%
2014-11-27 0 0.315 0.315 0.325 0.270 0.335 195,000 57,450 0.2946 0.315 0.315 0.325 0.270 0.335 195,000 0.2946 -3.08%
2014-11-26 0 0.325 0.320 0.330 0.315 0.345 945,000 308,400 0.3263 0.325 0.320 0.330 0.315 0.345 945,000 0.3263 4.84%
2014-11-25 0 0.310 0.290 0.310 0.275 0.310 960,000 287,550 0.2995 0.310 0.290 0.310 0.275 0.310 960,000 0.2995 8.77%
2014-11-24 0 0.285 0.275 0.325 0.270 0.285 1,065,000 295,275 0.2773 0.285 0.275 0.325 0.270 0.285 1,065,000 0.2773 9.62%
2014-11-21 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2014-11-20 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - -1.89%
2014-11-19 0 0.265 0.250 0.265 0.265 0.265 120,000 31,800 0.2650 0.265 0.250 0.265 0.265 0.265 120,000 0.2650 6.00%
2014-11-18 0 0.250 0.250 0.265 0.250 0.250 75,000 18,750 0.2500 0.250 0.250 0.265 0.250 0.250 75,000 0.2500 0.00%
2014-11-17 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - -1.96%
2014-11-14 0 0.255 0.233 0.255 - - 0 0 - 0.255 0.233 0.255 - - 0 - -1.92%
2014-11-13 0 0.260 0.200 0.260 - - 0 0 - 0.260 0.200 0.260 - - 0 - 0.00%
2014-11-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2014-11-11 0 0.260 0.243 0.285 - - 0 0 - 0.260 0.243 0.285 - - 0 - 0.00%
2014-11-10 0 0.260 0.250 0.270 0.250 0.260 600,000 153,000 0.2550 0.260 0.250 0.270 0.250 0.260 600,000 0.2550 4.00%
2014-11-07 0 0.250 0.250 0.270 0.250 0.250 15,000 3,750 0.2500 0.250 0.250 0.270 0.250 0.250 15,000 0.2500 0.00%
2014-11-06 0 0.250 0.250 0.275 0.249 0.250 465,000 116,220 0.2499 0.250 0.250 0.275 0.249 0.250 465,000 0.2499 -7.41%
2014-11-05 0 0.270 0.255 0.275 0.250 0.275 1,140,000 305,325 0.2678 0.270 0.255 0.275 0.250 0.275 1,140,000 0.2678 8.00%
2014-11-04 0 0.250 - 0.250 0.250 0.250 15,000 3,750 0.2500 0.250 - 0.250 0.250 0.250 15,000 0.2500 0.00%
2014-11-03 0 0.250 0.202 0.250 0.250 0.250 180,000 45,000 0.2500 0.250 0.202 0.250 0.250 0.250 180,000 0.2500 0.00%
2014-10-31 0 0.250 0.150 0.250 - - 0 0 - 0.250 0.150 0.250 - - 0 - 0.00%
2014-10-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2014-10-29 0 0.260 - 0.260 0.250 0.260 450,000 114,000 0.2533 0.260 - 0.260 0.250 0.260 450,000 0.2533 4.00%
2014-10-28 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2014-10-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2014-10-24 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2014-10-23 0 0.250 0.230 0.260 0.250 0.250 195,000 48,750 0.2500 0.250 0.230 0.260 0.250 0.250 195,000 0.2500 0.00%
2014-10-22 0 0.250 0.250 0.255 0.250 0.250 90,000 22,500 0.2500 0.250 0.250 0.255 0.250 0.250 90,000 0.2500 0.00%
2014-10-21 0 0.250 0.226 0.260 0.250 0.260 255,000 63,900 0.2506 0.250 0.226 0.260 0.250 0.260 255,000 0.2506 0.00%
2014-10-20 0 0.250 0.250 0.270 0.250 0.250 60,000 15,000 0.2500 0.250 0.250 0.270 0.250 0.250 60,000 0.2500 -1.96%
2014-10-17 0 0.255 0.226 0.260 - - 0 0 - 0.255 0.226 0.260 - - 0 - 0.00%
2014-10-16 0 0.255 0.244 0.270 0.255 0.260 210,000 53,700 0.2557 0.255 0.244 0.270 0.255 0.260 210,000 0.2557 -5.56%
2014-10-15 0 0.270 0.260 0.270 0.265 0.270 150,000 40,350 0.2690 0.270 0.260 0.270 0.265 0.270 150,000 0.2690 3.85%
2014-10-14 0 0.260 0.255 0.270 0.260 0.260 510,000 132,600 0.2600 0.260 0.255 0.270 0.260 0.260 510,000 0.2600 -5.45%
2014-10-13 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2014-10-10 0 0.275 0.265 0.275 0.280 0.280 45,000 12,600 0.2800 0.275 0.265 0.275 0.280 0.280 45,000 0.2800 -3.51%
2014-10-09 0 0.285 0.265 0.285 0.275 0.285 795,000 224,775 0.2827 0.285 0.265 0.285 0.275 0.285 795,000 0.2827 5.56%
2014-10-08 0 0.270 0.265 0.280 0.260 0.290 1,920,000 525,000 0.2734 0.270 0.265 0.280 0.260 0.290 1,920,000 0.2734 3.85%
2014-10-07 0 0.260 0.260 0.280 0.260 0.260 90,000 23,400 0.2600 0.260 0.260 0.280 0.260 0.260 90,000 0.2600 -7.14%
2014-10-06 0 0.280 0.255 0.280 0.250 0.285 225,000 59,925 0.2663 0.280 0.255 0.280 0.250 0.285 225,000 0.2663 12.00%
2014-10-03 0 0.250 0.245 0.250 0.255 0.255 90,000 22,950 0.2550 0.250 0.245 0.250 0.255 0.255 90,000 0.2550 -3.85%
2014-09-30 0 0.260 0.250 0.260 0.250 0.260 180,000 45,750 0.2542 0.260 0.250 0.260 0.250 0.260 180,000 0.2542 0.00%
2014-09-29 0 0.260 0.260 0.270 0.240 0.280 1,650,000 421,320 0.2553 0.260 0.260 0.270 0.240 0.280 1,650,000 0.2553 -7.14%
2014-09-26 0 0.280 0.275 0.280 0.260 0.280 435,000 117,450 0.2700 0.280 0.275 0.280 0.260 0.280 435,000 0.2700 1.82%
2014-09-25 0 0.275 0.275 0.285 0.275 0.300 1,425,000 405,675 0.2847 0.275 0.275 0.285 0.275 0.300 1,425,000 0.2847 -5.17%
2014-09-24 0 0.290 0.285 0.300 0.280 0.305 1,950,000 568,275 0.2914 0.290 0.285 0.300 0.280 0.305 1,950,000 0.2914 -3.33%
2014-09-23 0 0.300 0.285 0.300 0.285 0.315 3,675,000 1,095,900 0.2982 0.300 0.285 0.300 0.285 0.315 3,675,000 0.2982 3.45%
2014-09-22 0 0.290 0.285 0.290 0.235 0.330 16,320,000 4,472,370 0.2740 0.290 0.285 0.290 0.235 0.330 16,320,000 0.2740

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top