iShares CSI A-Share Financials Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02829  2009-11-18  2017-02-24  2017-04-28
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
2017-04-27 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-02-24 0 13.42 13.42 13.48 13.22 13.42 233,600 3,111,578 13.320 13.42 13.42 13.48 13.22 13.42 233,600 13.320 0.90%
2017-02-23 0 13.30 13.28 13.36 13.24 13.32 42,000 558,040 13.287 13.30 13.28 13.36 13.24 13.32 42,000 13.287 0.91%
2017-02-22 0 13.18 13.12 13.48 12.88 13.30 95,500 1,255,852 13.150 13.18 13.12 13.48 12.88 13.30 95,500 13.150 2.01%
2017-02-21 0 12.92 - 12.92 13.04 13.16 83,000 1,090,740 13.141 12.92 - 12.92 13.04 13.16 83,000 13.141 -1.07%
2017-02-20 0 13.06 - 13.08 12.84 13.06 66,300 860,752 12.983 13.06 - 13.08 12.84 13.06 66,300 12.983 1.71%
2017-02-17 0 12.84 12.80 12.84 12.82 12.92 20,600 264,456 12.838 12.84 12.80 12.84 12.82 12.92 20,600 12.838 0.31%
2017-02-16 0 12.80 12.80 13.00 12.74 12.82 1,200 15,360 12.800 12.80 12.80 13.00 12.74 12.82 1,200 12.800 -0.62%
2017-02-15 0 12.88 12.88 13.04 12.68 12.88 61,000 776,870 12.736 12.88 12.88 13.04 12.68 12.88 61,000 12.736 2.22%
2017-02-14 0 12.60 - 12.80 12.60 12.60 28,000 352,800 12.600 12.60 - 12.80 12.60 12.60 28,000 12.600 0.16%
2017-02-13 0 12.58 12.52 12.70 12.52 12.60 20,900 262,422 12.556 12.58 12.52 12.70 12.52 12.60 20,900 12.556 0.64%
2017-02-10 0 12.50 12.46 12.50 12.32 12.50 45,100 559,666 12.409 12.50 12.46 12.50 12.32 12.50 45,100 12.409 1.30%
2017-02-09 0 12.34 12.00 12.38 12.22 12.38 20,200 248,612 12.308 12.34 12.00 12.38 12.22 12.38 20,200 12.308 0.98%
2017-02-08 0 12.22 12.22 12.38 12.00 12.22 39,500 478,460 12.113 12.22 12.22 12.38 12.00 12.22 39,500 12.113 0.00%
2017-02-07 0 12.22 12.22 12.24 12.20 12.28 33,000 404,480 12.257 12.22 12.22 12.24 12.20 12.28 33,000 12.257 0.00%
2017-02-06 0 12.22 12.14 12.38 12.16 12.24 93,600 1,142,764 12.209 12.22 12.14 12.38 12.16 12.24 93,600 12.209 0.00%
2017-02-03 0 12.22 12.00 13.02 12.18 12.36 61,100 749,238 12.262 12.22 12.00 13.02 12.18 12.36 61,100 12.262 -1.29%
2017-02-02 0 12.38 11.80 12.74 12.34 12.38 59,353 733,731 12.362 12.38 11.80 12.74 12.34 12.38 59,353 12.362 0.49%
2017-02-01 0 12.32 12.32 12.36 12.30 12.36 6,500 79,956 12.301 12.32 12.32 12.36 12.30 12.36 6,500 12.301 -0.32%
2017-01-27 0 12.36 12.34 13.00 12.36 12.36 1,400 17,304 12.360 12.36 12.34 13.00 12.36 12.36 1,400 12.360 0.32%
2017-01-26 0 12.32 12.32 13.00 12.28 12.34 41,800 514,446 12.307 12.32 12.32 13.00 12.28 12.34 41,800 12.307 0.00%
2017-01-25 0 12.32 12.18 12.34 11.80 12.70 108,800 1,308,466 12.026 12.32 12.18 12.34 11.80 12.70 108,800 12.026 -3.14%
2017-01-24 0 12.72 12.60 12.78 12.70 12.72 10,000 127,110 12.711 12.72 12.60 12.78 12.70 12.72 10,000 12.711 -0.16%
2017-01-23 0 12.74 12.70 12.84 12.76 12.78 6,200 79,124 12.762 12.74 12.70 12.84 12.76 12.78 6,200 12.762 0.31%
2017-01-20 0 12.70 - 13.00 12.58 12.70 9,300 118,038 12.692 12.70 - 13.00 12.58 12.70 9,300 12.692 0.47%
2017-01-19 0 12.64 - 12.70 12.62 12.72 20,100 255,374 12.705 12.64 - 12.70 12.62 12.72 20,100 12.705 0.48%
2017-01-18 0 12.58 - 12.88 12.56 12.58 6,200 77,976 12.577 12.58 - 12.88 12.56 12.58 6,200 12.577 0.64%
2017-01-17 0 12.50 - 12.88 12.44 12.52 2,600 32,502 12.501 12.50 - 12.88 12.44 12.52 2,600 12.501 -0.48%
2017-01-16 0 12.56 - 12.58 12.54 12.62 14,900 187,274 12.569 12.56 - 12.58 12.54 12.62 14,900 12.569 -0.32%
2017-01-13 0 12.60 - 12.70 12.42 12.60 15,900 198,700 12.497 12.60 - 12.70 12.42 12.60 15,900 12.497 2.61%
2017-01-12 0 12.28 - 12.60 - - 0 0 - 12.28 - 12.60 - - 0 - 0.00%
2017-01-11 0 12.28 - 12.60 12.28 12.28 400 4,912 12.280 12.28 - 12.60 12.28 12.28 400 12.280 0.00%
2017-01-10 0 12.28 - 12.60 - - 0 0 - 12.28 - 12.60 - - 0 - 0.00%
2017-01-09 0 12.28 - 12.58 12.28 12.32 3,000 36,900 12.300 12.28 - 12.58 12.28 12.32 3,000 12.300 -0.16%
2017-01-06 0 12.30 11.60 12.66 12.30 12.30 1,500 18,450 12.300 12.30 11.60 12.66 12.30 12.30 1,500 12.300 -0.97%
2017-01-05 0 12.42 11.60 12.66 12.38 12.42 42,600 528,252 12.400 12.42 11.60 12.66 12.38 12.42 42,600 12.400 0.81%
2017-01-04 0 12.32 11.60 12.50 12.18 12.32 72,600 886,358 12.209 12.32 11.60 12.50 12.18 12.32 72,600 12.209 1.15%
2017-01-03 0 12.18 11.96 12.50 11.60 12.18 240,600 2,843,972 11.820 12.18 11.96 12.50 11.60 12.18 240,600 11.820 5.18%
2016-12-30 0 11.58 11.40 11.68 11.56 11.60 2,400 27,784 11.577 11.58 11.40 11.68 11.56 11.60 2,400 11.577 0.70%
2016-12-29 0 11.50 11.40 13.00 11.50 11.56 9,000 103,560 11.507 11.50 11.40 13.00 11.50 11.56 9,000 11.507 0.00%
2016-12-28 0 11.50 11.40 11.50 11.48 11.52 57,100 656,638 11.500 11.50 11.40 11.50 11.48 11.52 57,100 11.500 0.35%
2016-12-23 0 11.46 11.44 11.68 11.40 11.48 7,300 83,328 11.415 11.46 11.44 11.68 11.40 11.48 7,300 11.415 0.00%
2016-12-22 0 11.46 11.40 11.58 11.44 11.44 5,000 57,200 11.440 11.46 11.40 11.58 11.44 11.44 5,000 11.440 -0.35%
2016-12-21 0 11.50 11.20 11.58 11.48 11.52 120,200 1,382,240 11.500 11.50 11.20 11.58 11.48 11.52 120,200 11.500 0.88%
2016-12-20 0 11.40 11.20 11.58 11.40 11.40 4,500 51,300 11.400 11.40 11.20 11.58 11.40 11.40 4,500 11.400 -1.55%
2016-12-19 0 11.58 - 11.58 11.60 11.60 1,000 11,600 11.600 11.58 - 11.58 11.60 11.60 1,000 11.600 -0.34%
2016-12-16 0 11.62 11.60 11.70 11.60 11.74 15,200 177,622 11.686 11.62 11.60 11.70 11.60 11.74 15,200 11.686 -1.53%
2016-12-15 0 11.80 11.30 11.60 11.80 11.90 5,100 60,540 11.871 11.80 11.30 11.60 11.80 11.90 5,100 11.871 -2.48%
2016-12-14 0 12.10 11.76 12.10 12.22 12.32 23,000 281,506 12.239 12.10 11.76 12.10 12.22 12.32 23,000 12.239 -1.31%
2016-12-13 0 12.26 12.24 12.30 12.26 12.32 13,100 161,128 12.300 12.26 12.24 12.30 12.26 12.32 13,100 12.300 -1.45%
2016-12-12 0 12.44 12.36 12.44 12.36 12.46 25,300 313,774 12.402 12.44 12.36 12.44 12.36 12.46 25,300 12.402 0.16%
2016-12-09 0 12.42 12.42 12.44 12.38 12.46 32,200 400,324 12.432 12.42 12.42 12.44 12.38 12.46 32,200 12.432 -0.16%
2016-12-08 0 12.44 12.28 12.44 12.42 12.46 40,900 508,956 12.444 12.44 12.28 12.44 12.42 12.46 40,900 12.444 0.00%
2016-12-07 0 12.44 12.40 12.44 12.36 12.44 1,500 18,590 12.393 12.44 12.40 12.44 12.36 12.44 1,500 12.393 -0.16%
2016-12-06 0 12.46 12.20 12.50 12.46 12.52 13,600 170,080 12.506 12.46 12.20 12.50 12.46 12.52 13,600 12.506 -0.48%
2016-12-05 0 12.52 - 12.52 12.52 12.72 15,000 189,620 12.641 12.52 - 12.52 12.52 12.72 15,000 12.641 -3.54%
2016-12-02 0 12.98 - 13.48 12.96 13.20 14,000 182,240 13.017 12.98 - 13.48 12.96 13.20 14,000 13.017 -2.55%
2016-12-01 0 13.32 13.32 13.34 13.26 13.30 1,200 15,920 13.267 13.32 13.32 13.34 13.26 13.30 1,200 13.267 0.15%
2016-11-30 0 13.30 - 13.48 13.34 13.34 1,600 21,344 13.340 13.30 - 13.48 13.34 13.34 1,600 13.340 -0.45%
2016-11-29 0 13.36 13.32 13.38 13.22 13.36 12,300 163,576 13.299 13.36 13.32 13.38 13.22 13.36 12,300 13.299 0.60%
2016-11-28 0 13.28 - 13.40 13.26 13.30 24,600 326,828 13.286 13.28 - 13.40 13.26 13.30 24,600 13.286 0.45%
2016-11-25 0 13.22 - 13.24 13.08 13.12 50,367 658,656 13.077 13.22 - 13.24 13.08 13.12 50,367 13.077 0.76%
2016-11-24 0 13.12 - 13.48 13.10 13.16 3,400 44,722 13.154 13.12 - 13.48 13.10 13.16 3,400 13.154 0.31%
2016-11-23 0 13.08 11.30 13.08 13.08 13.14 4,000 52,378 13.095 13.08 11.30 13.08 13.08 13.14 4,000 13.095 -0.15%
2016-11-22 0 13.10 13.00 13.22 13.20 13.28 49,100 648,404 13.206 13.10 13.00 13.22 13.20 13.28 49,100 13.206 -1.65%
2016-11-21 0 13.32 - 13.42 11.74 13.38 75,700 971,284 12.831 13.32 - 13.42 11.74 13.38 75,700 12.831 17.46%
2016-11-18 0 11.34 11.32 11.34 11.36 11.36 1,000 11,360 11.360 11.34 11.32 11.34 11.36 11.36 1,000 11.360 -0.35%
2016-11-17 0 11.38 11.36 11.56 11.38 11.38 2,000 22,760 11.380 11.38 11.36 11.56 11.38 11.38 2,000 11.380 0.00%
2016-11-16 0 11.38 - 11.56 - - 0 0 - 11.38 - 11.56 - - 0 - -0.18%
2016-11-15 0 11.40 - 11.56 - - 0 0 - 11.40 - 11.56 - - 0 - -0.18%
2016-11-14 0 11.42 - 11.42 11.56 11.56 23,500 271,660 11.560 11.42 - 11.42 11.56 11.56 23,500 11.560 -1.21%
2016-11-11 0 11.56 - - 11.54 11.56 13,200 152,388 11.545 11.56 - - 11.54 11.56 13,200 11.545 0.35%
2016-11-10 0 11.52 11.50 11.56 11.48 11.58 5,100 58,758 11.521 11.52 11.50 11.56 11.48 11.58 5,100 11.521 1.05%
2016-11-09 0 11.40 - 11.46 11.30 11.42 12,800 145,588 11.374 11.40 - 11.46 11.30 11.42 12,800 11.374 -0.52%
2016-11-08 0 11.46 11.46 11.50 11.42 11.50 45,200 517,020 11.438 11.46 11.46 11.50 11.42 11.50 45,200 11.438 -0.35%
2016-11-07 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - -0.17%
2016-11-04 0 11.52 11.50 12.00 11.52 11.52 200 2,304 11.520 11.52 11.50 12.00 11.52 11.52 200 11.520 0.35%
2016-11-03 0 11.48 - 11.98 11.48 11.48 600 6,888 11.480 11.48 - 11.98 11.48 11.48 600 11.480 0.53%
2016-11-02 0 11.42 - - 11.42 11.42 700 7,994 11.420 11.42 - - 11.42 11.42 700 11.420 -0.70%
2016-11-01 0 11.50 11.46 11.90 11.40 11.50 20,400 234,560 11.498 11.50 11.46 11.90 11.40 11.50 20,400 11.498 0.70%
2016-10-31 0 11.42 - - 11.20 11.42 111,700 1,253,290 11.220 11.42 - - 11.20 11.42 111,700 11.220 1.42%
2016-10-28 0 11.26 - 11.26 11.26 11.26 1,600 18,016 11.260 11.26 - 11.26 11.26 11.26 1,600 11.260 0.54%
2016-10-27 0 11.20 11.14 11.20 - - 0 0 - 11.20 11.14 11.20 - - 0 - -0.53%
2016-10-26 0 11.26 - 11.26 - - 0 0 - 11.26 - 11.26 - - 0 - -0.18%
2016-10-25 0 11.28 - 11.30 - - 0 0 - 11.28 - 11.30 - - 0 - -0.18%
2016-10-24 0 11.30 - 11.30 11.30 11.30 1,900 21,470 11.300 11.30 - 11.30 11.30 11.30 1,900 11.300 1.25%
2016-10-20 0 11.16 - 11.20 - - 0 0 - 11.16 - 11.20 - - 0 - 0.00%
2016-10-19 0 11.16 - 11.20 11.16 11.16 5,000 55,800 11.160 11.16 - 11.20 11.16 11.16 5,000 11.160 0.00%
2016-10-18 0 11.16 - 11.20 11.16 11.16 10,000 111,600 11.160 11.16 - 11.20 11.16 11.16 10,000 11.160 0.36%
2016-10-17 0 11.12 - 11.20 11.12 11.18 2,400 26,748 11.145 11.12 - 11.20 11.12 11.18 2,400 11.145 -0.36%
2016-10-14 0 11.16 - 11.20 - - 0 0 - 11.16 - 11.20 - - 0 - 0.00%
2016-10-13 0 11.16 - 11.20 - - 0 0 - 11.16 - 11.20 - - 0 - -0.18%
2016-10-12 0 11.18 10.80 11.20 - - 100 1,110 11.100 11.18 10.80 11.20 - - 100 11.100 0.00%
2016-10-11 0 11.18 10.80 11.20 - - 0 0 - 11.18 10.80 11.20 - - 0 - 0.00%
2016-10-07 0 11.18 10.80 11.20 - - 0 0 - 11.18 10.80 11.20 - - 0 - 0.00%
2016-10-06 0 11.18 11.16 11.28 11.16 11.18 3,000 33,500 11.167 11.18 11.16 11.28 11.16 11.18 3,000 11.167 0.72%
2016-10-05 0 11.10 11.08 11.28 - - 0 0 - 11.10 11.08 11.28 - - 0 - 0.00%
2016-10-04 0 11.10 - 11.20 - - 0 0 - 11.10 - 11.20 - - 0 - 0.00%
2016-10-03 0 11.10 - 11.20 - - 0 0 - 11.10 - 11.20 - - 0 - 0.00%
2016-09-30 0 11.10 11.10 11.16 - - 0 0 - 11.10 11.10 11.16 - - 0 - 0.00%
2016-09-29 0 11.10 11.10 11.20 11.10 11.10 3,000 33,300 11.100 11.10 11.10 11.20 11.10 11.10 3,000 11.100 0.36%
2016-09-28 0 11.06 11.06 11.20 11.06 11.08 12,000 132,730 11.061 11.06 11.06 11.20 11.06 11.08 12,000 11.061 0.18%
2016-09-27 0 11.04 - 11.08 - - 0 0 - 11.04 - 11.08 - - 0 - 0.00%
2016-09-26 0 11.04 8.200 11.20 - - 0 0 - 11.04 8.200 11.20 - - 0 - -1.43%
2016-09-23 0 11.20 10.00 11.28 - - 0 0 - 11.20 10.00 11.28 - - 0 - 0.00%
2016-09-22 0 11.20 10.00 11.28 11.20 11.20 20,400 228,480 11.200 11.20 10.00 11.28 11.20 11.20 20,400 11.200 1.27%
2016-09-21 0 11.06 10.00 11.28 11.06 11.06 2,000 22,120 11.060 11.06 10.00 11.28 11.06 11.06 2,000 11.060 0.36%
2016-09-20 0 11.02 10.00 11.10 - - 0 0 - 11.02 10.00 11.10 - - 0 - 0.00%
2016-09-19 0 11.02 11.00 11.10 11.02 11.02 13,700 150,740 11.003 11.02 11.00 11.10 11.02 11.02 13,700 11.003 0.18%
2016-09-15 0 11.00 11.00 11.10 - - 0 0 - 11.00 11.00 11.10 - - 0 - 0.00%
2016-09-14 0 11.00 10.50 11.18 11.00 11.02 20,500 225,710 11.010 11.00 10.50 11.18 11.00 11.02 20,500 11.010 0.00%
2016-09-13 0 11.00 10.00 11.28 - - 0 0 - 11.00 10.00 11.28 - - 0 - 0.00%
2016-09-12 0 11.00 10.00 11.28 10.94 11.00 43,000 472,820 10.996 11.00 10.00 11.28 10.94 11.00 43,000 10.996 -1.79%
2016-09-09 0 11.20 9.000 11.28 11.20 11.20 30,000 336,000 11.200 11.20 9.000 11.28 11.20 11.20 30,000 11.200 0.18%
2016-09-08 0 11.18 11.18 11.20 11.14 11.18 40,400 451,668 11.180 11.18 11.18 11.20 11.14 11.18 40,400 11.180 0.54%
2016-09-07 0 11.12 11.10 11.18 11.04 11.18 32,200 356,976 11.086 11.12 11.10 11.18 11.04 11.18 32,200 11.086 1.09%
2016-09-06 0 11.00 9.010 11.04 10.92 11.00 30,000 329,104 10.970 11.00 9.010 11.04 10.92 11.00 30,000 10.970 0.73%
2016-09-05 0 10.92 10.92 11.00 10.92 10.92 5,000 54,600 10.920 10.92 10.92 11.00 10.92 10.92 5,000 10.920 0.37%
2016-09-02 0 10.88 10.88 11.00 10.80 10.84 6,000 64,880 10.813 10.88 10.88 11.00 10.80 10.84 6,000 10.813 0.18%
2016-09-01 0 10.86 9.000 11.00 10.84 10.88 4,000 43,400 10.850 10.86 9.000 11.00 10.84 10.88 4,000 10.850 -0.37%
2016-08-31 0 10.90 9.000 11.08 10.90 10.90 5,000 54,500 10.900 10.90 9.000 11.08 10.90 10.90 5,000 10.900 0.37%
2016-08-30 0 10.86 10.86 11.02 - - 0 0 - 10.86 10.86 11.02 - - 0 - 0.18%
2016-08-29 0 10.84 10.72 11.08 - - 0 0 - 10.84 10.72 11.08 - - 0 - -0.37%
2016-08-26 0 10.88 9.000 10.92 10.86 10.88 300 3,260 10.867 10.88 9.000 10.92 10.86 10.88 300 10.867 -0.37%
2016-08-25 0 10.92 10.86 10.92 10.76 10.92 200 2,168 10.840 10.92 10.86 10.92 10.76 10.92 200 10.840 -0.36%
2016-08-24 0 10.96 9.000 11.08 - - 0 0 - 10.96 9.000 11.08 - - 0 - -0.18%
2016-08-23 0 10.98 9.000 11.08 10.98 11.02 17,000 186,720 10.984 10.98 9.000 11.08 10.98 11.02 17,000 10.984 0.00%
2016-08-22 0 10.98 9.000 10.98 - - 0 0 - 10.98 9.000 10.98 - - 0 - -0.36%
2016-08-19 0 11.02 9.000 11.30 11.02 11.02 5,500 60,580 11.015 11.02 9.000 11.30 11.02 11.02 5,500 11.015 -0.54%
2016-08-18 0 11.08 9.000 11.20 11.14 11.14 3,500 38,990 11.140 11.08 9.000 11.20 11.14 11.14 3,500 11.140 0.18%
2016-08-17 0 11.06 9.000 11.06 11.04 11.08 1,500 16,600 11.067 11.06 9.000 11.06 11.04 11.08 1,500 11.067 -0.36%
2016-08-16 0 11.10 9.000 11.30 11.10 11.30 3,000 33,460 11.153 11.10 9.000 11.30 11.10 11.30 3,000 11.153 -0.54%
2016-08-15 0 11.16 9.000 11.30 10.94 11.30 46,200 518,724 11.228 11.16 9.000 11.30 10.94 11.30 46,200 11.228 3.53%
2016-08-12 0 10.78 10.78 11.30 10.70 10.86 1,800 19,492 10.829 10.78 10.78 11.30 10.70 10.86 1,800 10.829 2.28%
2016-08-11 0 10.54 10.20 10.80 10.58 10.66 76,600 812,852 10.612 10.54 10.20 10.80 10.58 10.66 76,600 10.612 -0.19%
2016-08-10 0 10.56 9.000 10.58 10.56 10.56 2,000 21,120 10.560 10.56 9.000 10.58 10.56 10.56 2,000 10.560 -0.19%
2016-08-09 0 10.58 10.54 10.80 10.58 10.58 4,000 42,320 10.580 10.58 10.54 10.80 10.58 10.58 4,000 10.580 0.76%
2016-08-08 0 10.50 9.000 10.80 - - 0 0 - 10.50 9.000 10.80 - - 0 - 0.00%
2016-08-05 0 10.50 9.000 10.60 10.46 10.60 13,700 143,896 10.503 10.50 9.000 10.60 10.46 10.60 13,700 10.503 0.77%
2016-08-04 0 10.42 9.000 11.30 10.38 10.42 3,500 36,420 10.406 10.42 9.000 11.30 10.38 10.42 3,500 10.406 0.19%
2016-08-03 0 10.40 10.20 - 10.36 10.40 700 7,260 10.371 10.40 10.20 - 10.36 10.40 700 10.371 0.39%
2016-08-01 0 10.36 10.36 10.40 10.28 10.40 8,700 90,464 10.398 10.36 10.36 10.40 10.28 10.40 8,700 10.398 0.39%
2016-07-29 0 10.32 10.30 10.60 10.30 10.38 6,600 68,038 10.309 10.32 10.30 10.60 10.30 10.38 6,600 10.309 -0.19%
2016-07-28 0 10.34 10.00 10.60 - - 0 0 - 10.34 10.00 10.60 - - 0 - -0.77%
2016-07-27 0 10.42 9.000 10.60 - - 0 0 - 10.42 9.000 10.60 - - 0 - 0.00%
2016-07-26 0 10.42 9.000 10.56 10.42 10.42 10,000 104,200 10.420 10.42 9.000 10.56 10.42 10.42 10,000 10.420 0.58%
2016-07-25 0 10.36 9.000 10.60 10.34 10.34 500 5,170 10.340 10.36 9.000 10.60 10.34 10.34 500 10.340 0.00%
2016-07-22 0 10.36 9.000 10.60 10.40 10.40 12,000 124,800 10.400 10.36 9.000 10.60 10.40 10.40 12,000 10.400 -1.15%
2016-07-21 0 10.48 10.42 10.60 10.50 10.50 4,200 44,100 10.500 10.48 10.42 10.60 10.50 10.50 4,200 10.500 0.96%
2016-07-20 0 10.38 9.000 11.30 10.38 10.40 3,000 31,180 10.393 10.38 9.000 11.30 10.38 10.40 3,000 10.393 -1.14%
2016-07-19 0 10.50 9.000 11.30 10.50 10.52 5,600 58,812 10.502 10.50 9.000 11.30 10.50 10.52 5,600 10.502 0.00%
2016-07-18 0 10.50 10.50 11.30 10.42 10.54 5,600 58,760 10.493 10.50 10.50 11.30 10.42 10.54 5,600 10.493 -0.19%
2016-07-15 0 10.52 10.52 11.30 - - 0 0 - 10.52 10.52 11.30 - - 0 - 0.57%
2016-07-14 0 10.46 9.000 11.30 10.46 10.48 400 4,188 10.470 10.46 9.000 11.30 10.46 10.48 400 10.470 0.00%
2016-07-13 0 10.46 9.000 10.56 10.42 10.52 5,200 54,656 10.511 10.46 9.000 10.56 10.42 10.52 5,200 10.511 -0.19%
2016-07-12 0 10.48 9.000 11.18 10.42 10.50 3,600 37,730 10.481 10.48 9.000 11.18 10.42 10.50 3,600 10.481 1.95%
2016-07-11 0 10.28 10.22 - 10.28 10.28 200 2,056 10.280 10.28 10.22 - 10.28 10.28 200 10.280 -0.39%
2016-07-08 0 10.32 10.28 - - - 0 0 - 10.32 10.28 - - - 0 - 0.00%
2016-07-07 0 10.32 10.32 11.24 10.28 10.28 100 1,028 10.280 10.32 10.32 11.24 10.28 10.28 100 10.280 -0.19%
2016-07-06 0 10.34 9.000 - 10.28 10.36 34,000 350,860 10.319 10.34 9.000 - 10.28 10.36 34,000 10.319 -0.77%
2016-07-05 0 10.42 9.000 10.42 - - 0 0 - 10.42 9.000 10.42 - - 0 - -0.76%
2016-07-04 0 10.50 10.50 10.60 10.40 10.40 500 5,200 10.400 10.50 10.50 10.60 10.40 10.40 500 10.400 1.16%
2016-06-30 0 10.38 10.36 10.42 - - 0 0 - 10.38 10.36 10.42 - - 0 - 0.00%
2016-06-29 0 10.38 10.38 10.42 - - 0 0 - 10.38 10.38 10.42 - - 0 - 0.58%
2016-06-28 0 10.32 9.400 10.36 10.32 10.32 25,000 258,000 10.320 10.32 9.400 10.36 10.32 10.32 25,000 10.320 0.58%
2016-06-27 0 10.26 9.400 10.38 10.26 10.26 1,000 10,260 10.260 10.26 9.400 10.38 10.26 10.26 1,000 10.260 0.00%
2016-06-24 0 10.26 10.26 10.30 10.20 10.34 10,000 102,776 10.278 10.26 10.26 10.30 10.20 10.34 10,000 10.278 -0.97%
2016-06-23 0 10.36 10.36 10.50 10.34 10.34 4,800 49,632 10.340 10.36 10.36 10.50 10.34 10.34 4,800 10.340 -1.33%
2016-06-22 0 10.50 10.30 - 10.36 10.50 2,100 21,770 10.367 10.50 10.30 - 10.36 10.50 2,100 10.367 1.55%
2016-06-21 0 10.34 9.000 - 10.34 10.46 12,000 124,920 10.410 10.34 9.000 - 10.34 10.46 12,000 10.410 -0.19%
2016-06-20 0 10.36 10.36 - - - 0 0 - 10.36 10.36 - - - 0 - 0.19%
2016-06-17 0 10.34 9.000 10.34 10.34 10.34 2,600 26,884 10.340 10.34 9.000 10.34 10.34 10.34 2,600 10.340 0.58%
2016-06-16 0 10.28 9.000 - - - 0 0 - 10.28 9.000 - - - 0 - 0.00%
2016-06-15 0 10.28 10.28 10.32 10.26 10.26 300 3,078 10.260 10.28 10.28 10.32 10.26 10.26 300 10.260 0.19%
2016-06-14 0 10.26 10.26 - 10.24 10.24 500 5,120 10.240 10.26 10.26 - 10.24 10.24 500 10.240 0.39%
2016-06-13 0 10.22 10.22 10.24 10.22 10.44 5,800 60,216 10.382 10.22 10.22 10.24 10.22 10.44 5,800 10.382 -3.04%
2016-06-10 0 10.54 - 11.30 - - 0 0 - 10.54 - 11.30 - - 0 - 0.00%
2016-06-08 0 10.54 10.50 10.54 - - 0 0 - 10.54 10.50 10.54 - - 0 - 0.00%
2016-06-07 0 10.54 9.000 11.40 - - 0 0 - 10.54 9.000 11.40 - - 0 - 0.00%
2016-06-06 0 10.54 9.000 10.58 10.54 10.60 1,000 10,588 10.588 10.54 9.000 10.58 10.54 10.60 1,000 10.588 0.00%
2016-06-03 0 10.54 10.54 10.66 - - 0 0 - 10.54 10.54 10.66 - - 0 - 0.38%
2016-06-02 0 10.50 10.48 10.52 10.50 10.50 4,100 43,046 10.499 10.50 10.48 10.52 10.50 10.50 4,100 10.499 -1.32%
2016-06-01 0 10.64 10.46 10.64 10.70 10.70 300 3,210 10.700 10.64 10.46 10.64 10.70 10.70 300 10.700 -0.37%
2016-05-31 0 10.68 10.60 10.70 10.62 10.68 1,000 10,626 10.626 10.68 10.60 10.70 10.62 10.68 1,000 10.626 3.49%
2016-05-30 0 10.32 10.22 10.40 - - 0 0 - 10.32 10.22 10.40 - - 0 - 0.00%
2016-05-27 0 10.32 10.32 10.34 10.18 10.18 1,000 10,180 10.180 10.32 10.32 10.34 10.18 10.18 1,000 10.180 0.19%
2016-05-26 0 10.30 10.30 10.36 10.22 10.30 3,000 30,740 10.247 10.30 10.30 10.36 10.22 10.30 3,000 10.247 0.59%
2016-05-25 0 10.24 10.20 10.24 10.24 10.30 9,100 93,230 10.245 10.24 10.20 10.24 10.24 10.30 9,100 10.245 -0.78%
2016-05-24 0 10.32 10.34 10.36 10.16 10.32 6,000 61,588 10.265 10.32 10.34 10.36 10.16 10.32 6,000 10.265 -0.77%
2016-05-23 0 10.40 10.24 10.42 - - 0 0 - 10.40 10.24 10.42 - - 0 - 0.00%
2016-05-20 0 10.40 10.40 10.44 - - 0 0 - 10.40 10.40 10.44 - - 0 - 0.39%
2016-05-19 0 10.36 10.36 10.40 - - 0 0 - 10.36 10.36 10.40 - - 0 - 0.00%
2016-05-18 0 10.36 10.36 10.44 10.22 10.22 700 7,154 10.220 10.36 10.36 10.44 10.22 10.22 700 10.220 -0.58%
2016-05-17 0 10.42 10.40 10.42 10.40 10.42 2,100 21,880 10.419 10.42 10.40 10.42 10.40 10.42 2,100 10.419 0.00%
2016-05-16 0 10.42 10.42 10.46 - - 0 0 - 10.42 10.42 10.46 - - 0 - 0.19%
2016-05-13 0 10.40 10.26 10.44 - - 0 0 - 10.40 10.26 10.44 - - 0 - 0.00%
2016-05-12 0 10.40 10.30 10.48 - - 0 0 - 10.40 10.30 10.48 - - 0 - 0.00%
2016-05-11 0 10.40 10.26 10.44 - - 0 0 - 10.40 10.26 10.44 - - 0 - 0.00%
2016-05-10 0 10.40 10.40 10.42 10.38 10.38 2,000 20,760 10.380 10.40 10.40 10.42 10.38 10.38 2,000 10.380 0.39%
2016-05-09 0 10.36 10.36 10.44 10.32 10.32 2,000 20,640 10.320 10.36 10.36 10.44 10.32 10.32 2,000 10.320 -2.26%
2016-05-06 0 10.60 10.46 10.60 10.60 10.60 3,000 31,800 10.600 10.60 10.46 10.60 10.60 10.60 3,000 10.600 -2.57%
2016-05-05 0 10.88 10.72 10.90 - - 0 0 - 10.88 10.72 10.90 - - 0 - 0.00%
2016-05-04 0 10.88 10.72 10.90 - - 0 0 - 10.88 10.72 10.90 - - 0 - 0.00%
2016-05-03 0 10.88 10.88 10.98 - - 0 0 - 10.88 10.88 10.98 - - 0 - 0.37%
2016-04-29 0 10.84 10.66 10.84 - - 0 0 - 10.84 10.66 10.84 - - 0 - -0.55%
2016-04-28 0 10.90 10.72 10.90 10.90 10.90 500 5,450 10.900 10.90 10.72 10.90 10.90 10.90 500 10.900 0.18%
2016-04-27 0 10.88 10.72 10.90 - - 0 0 - 10.88 10.72 10.90 - - 0 - 0.00%
2016-04-26 0 10.88 10.88 10.94 10.70 10.88 11,000 118,950 10.814 10.88 10.88 10.94 10.70 10.88 11,000 10.814 0.55%
2016-04-25 0 10.82 10.82 11.00 10.80 10.80 1,100 11,882 10.802 10.82 10.82 11.00 10.80 10.80 1,100 10.802 -1.64%
2016-04-22 0 11.00 11.00 11.08 - - 0 0 - 11.00 11.00 11.08 - - 0 - 0.18%
2016-04-21 0 10.98 10.86 11.04 - - 0 0 - 10.98 10.86 11.04 - - 0 - 0.00%
2016-04-20 0 10.98 10.98 11.10 10.92 10.92 800 8,736 10.920 10.98 10.98 11.10 10.92 10.92 800 10.920 -0.72%
2016-04-19 0 11.06 10.96 11.06 10.90 11.06 2,000 21,960 10.980 11.06 10.96 11.06 10.90 11.06 2,000 10.980 0.18%
2016-04-18 0 11.04 10.88 11.06 - - 0 0 - 11.04 10.88 11.06 - - 0 - 0.00%
2016-04-15 0 11.04 11.00 11.12 - - 0 0 - 11.04 11.00 11.12 - - 0 - 0.00%
2016-04-14 0 11.04 11.04 11.10 10.94 11.00 5,000 54,880 10.976 11.04 11.04 11.10 10.94 11.00 5,000 10.976 -0.54%
2016-04-13 0 11.10 11.00 11.14 11.02 11.10 2,600 28,706 11.041 11.10 11.00 11.14 11.02 11.10 2,600 11.041 2.21%
2016-04-12 0 10.86 10.78 10.86 - - 0 0 - 10.86 10.78 10.86 - - 0 - 0.00%
2016-04-11 0 10.86 10.78 10.96 10.86 10.86 700 7,602 10.860 10.86 10.78 10.96 10.86 10.86 700 10.860 0.56%
2016-04-08 0 10.80 10.80 10.82 10.70 10.70 4,300 46,010 10.700 10.80 10.80 10.82 10.70 10.70 4,300 10.700 0.00%
2016-04-07 0 10.80 10.78 10.80 10.78 10.80 4,100 44,202 10.781 10.80 10.78 10.80 10.78 10.80 4,100 10.781 -1.46%
2016-04-06 0 10.96 10.90 10.96 - - 0 0 - 10.96 10.90 10.96 - - 0 - -1.08%
2016-04-05 0 11.08 11.08 11.14 11.00 11.10 7,100 78,320 11.031 11.08 11.08 11.14 11.00 11.10 7,100 11.031 0.36%
2016-04-01 0 11.04 11.00 11.04 11.04 11.04 3,000 33,120 11.040 11.04 11.00 11.04 11.04 11.04 3,000 11.040 -0.72%
2016-03-31 0 11.12 11.02 11.20 - - 0 0 - 11.12 11.02 11.20 - - 0 - 0.00%
2016-03-30 0 11.12 11.12 11.20 10.92 10.92 3,200 34,944 10.920 11.12 11.12 11.20 10.92 10.92 3,200 10.920 2.02%
2016-03-29 0 10.90 10.72 10.90 - - 0 0 - 10.90 10.72 10.90 - - 0 - -0.91%
2016-03-24 0 11.00 10.86 11.00 10.96 11.02 6,000 65,940 10.990 11.00 10.86 11.00 10.96 11.02 6,000 10.990 -1.79%
2016-03-23 0 11.20 11.12 11.20 - - 0 0 - 11.20 11.12 11.20 - - 0 - -0.53%
2016-03-22 0 11.26 11.08 11.26 - - 0 0 - 11.26 11.08 11.26 - - 0 - -0.35%
2016-03-21 0 11.30 11.28 11.34 11.28 11.30 16,000 180,540 11.284 11.30 11.28 11.34 11.28 11.30 16,000 11.284 2.73%
2016-03-18 0 11.00 10.90 11.00 10.96 11.00 4,200 46,132 10.984 11.00 10.90 11.00 10.96 11.00 4,200 10.984 1.29%
2016-03-17 0 10.86 10.74 10.88 10.80 10.88 14,700 159,166 10.828 10.86 10.74 10.88 10.80 10.88 14,700 10.828 0.37%
2016-03-16 0 10.82 10.82 10.86 - - 0 0 - 10.82 10.82 10.86 - - 0 - 0.37%
2016-03-15 0 10.78 10.64 10.80 - - 0 0 - 10.78 10.64 10.80 - - 0 - 0.00%
2016-03-14 0 10.78 10.60 10.78 10.78 10.80 2,300 24,814 10.789 10.78 10.60 10.78 10.78 10.80 2,300 10.789 1.70%
2016-03-11 0 10.60 10.52 10.70 10.52 10.60 1,600 16,880 10.550 10.60 10.52 10.70 10.52 10.60 1,600 10.550 0.95%
2016-03-10 0 10.50 10.44 10.50 10.44 10.50 4,500 47,010 10.447 10.50 10.44 10.50 10.44 10.50 4,500 10.447 -1.32%
2016-03-09 0 10.64 10.64 10.70 10.34 10.60 6,000 62,300 10.383 10.64 10.64 10.70 10.34 10.60 6,000 10.383 -0.56%
2016-03-08 0 10.70 10.60 10.70 - - 5,400 57,024 10.560 10.70 10.60 10.70 - - 5,400 10.560 -1.11%
2016-03-07 0 10.82 10.68 10.82 10.82 10.82 6,000 64,920 10.820 10.82 10.68 10.82 10.82 10.82 6,000 10.820 2.08%
2016-03-04 0 10.60 10.58 10.68 10.50 10.60 6,200 65,340 10.539 10.60 10.58 10.68 10.50 10.60 6,200 10.539 1.92%
2016-03-03 0 10.40 10.34 10.40 10.36 10.40 5,600 58,076 10.371 10.40 10.34 10.40 10.36 10.40 5,600 10.371 0.78%
2016-03-02 0 10.32 10.14 10.32 10.22 10.40 21,200 218,926 10.327 10.32 10.14 10.32 10.22 10.40 21,200 10.327 1.57%
2016-03-01 0 10.16 10.16 10.24 - - 0 0 - 10.16 10.16 10.24 - - 0 - 1.40%
2016-02-29 0 10.02 10.02 10.06 9.910 10.10 2,100 21,020 10.010 10.02 10.02 10.06 9.910 10.10 2,100 10.010 -0.79%
2016-02-26 0 10.10 10.00 10.10 10.10 10.10 1,100 11,110 10.100 10.10 10.00 10.10 10.10 10.10 1,100 10.100 0.60%
2016-02-25 0 10.04 10.04 10.06 9.960 10.04 2,200 21,928 9.9673 10.04 10.04 10.06 9.960 10.04 2,200 9.9673 -3.83%
2016-02-24 0 10.44 10.44 10.50 10.18 10.22 2,700 27,550 10.204 10.44 10.44 10.50 10.18 10.22 2,700 10.204 0.19%
2016-02-23 0 10.42 10.42 10.48 10.30 10.36 18,800 194,376 10.339 10.42 10.42 10.48 10.30 10.36 18,800 10.339 -1.51%
2016-02-22 0 10.58 10.58 10.62 10.50 10.54 7,500 78,990 10.532 10.58 10.58 10.62 10.50 10.54 7,500 10.532 1.15%
2016-02-19 0 10.46 10.30 10.48 - - 0 0 - 10.46 10.30 10.48 - - 0 - 0.00%
2016-02-18 0 10.46 10.46 10.50 10.42 10.54 11,200 117,576 10.498 10.46 10.46 10.50 10.42 10.54 11,200 10.498 1.36%
2016-02-17 0 10.32 10.30 10.40 - - 0 0 - 10.32 10.30 10.40 - - 0 - 0.00%
2016-02-16 0 10.32 10.28 10.34 10.28 10.32 7,800 80,264 10.290 10.32 10.28 10.34 10.28 10.32 7,800 10.290 2.58%
2016-02-15 0 10.06 10.06 10.10 9.860 10.04 2,400 23,890 9.9542 10.06 10.06 10.10 9.860 10.04 2,400 9.9542 1.93%
2016-02-12 0 9.870 9.780 9.870 - - 0 0 - 9.870 9.780 9.870 - - 0 - -0.20%
2016-02-11 0 9.890 9.790 9.890 9.790 9.890 3,500 34,318 9.8051 9.890 9.790 9.890 9.790 9.890 3,500 9.8051 -2.66%
2016-02-05 0 10.16 10.02 10.16 - - 0 0 - 10.16 10.02 10.16 - - 0 - -0.20%
2016-02-04 0 10.18 10.18 10.22 10.06 10.20 600 6,050 10.083 10.18 10.18 10.22 10.06 10.20 600 10.083 1.19%
2016-02-03 0 10.06 10.06 10.14 9.950 9.990 8,000 79,880 9.9850 10.06 10.06 10.14 9.950 9.990 8,000 9.9850 -0.59%
2016-02-02 0 10.12 10.10 10.18 10.06 10.12 14,000 140,900 10.064 10.12 10.10 10.18 10.06 10.12 14,000 10.064 1.00%
2016-02-01 0 10.02 10.00 10.04 10.02 10.16 7,300 73,598 10.082 10.02 10.00 10.04 10.02 10.16 7,300 10.082 -2.91%
2016-01-29 0 10.32 10.26 10.34 10.02 10.32 10,000 101,900 10.190 10.32 10.26 10.34 10.02 10.32 10,000 10.190 1.57%
2016-01-28 0 10.16 10.16 10.18 10.08 10.16 1,800 18,188 10.104 10.16 10.16 10.18 10.08 10.16 1,800 10.104 -0.97%
2016-01-27 0 10.26 10.18 10.26 10.22 10.36 8,300 85,226 10.268 10.26 10.18 10.26 10.22 10.36 8,300 10.268 1.18%
2016-01-26 0 10.14 10.10 10.14 9.990 10.14 2,500 25,255 10.102 10.14 10.10 10.14 9.990 10.14 2,500 10.102 -4.70%
2016-01-25 0 10.64 10.54 10.68 - - 0 0 - 10.64 10.54 10.68 - - 0 - 0.00%
2016-01-22 0 10.64 10.58 10.66 10.40 10.64 8,000 84,004 10.501 10.64 10.58 10.66 10.40 10.64 8,000 10.501 0.38%
2016-01-21 0 10.60 10.46 10.60 10.60 10.86 13,900 149,082 10.725 10.60 10.46 10.60 10.60 10.86 13,900 10.725 -2.39%
2016-01-20 0 10.86 10.74 10.86 10.80 11.06 40,500 443,610 10.953 10.86 10.74 10.86 10.80 11.06 40,500 10.953 -2.69%
2016-01-19 0 11.16 11.16 11.22 11.00 11.12 4,600 50,860 11.057 11.16 11.16 11.22 11.00 11.12 4,600 11.057 1.45%
2016-01-18 0 11.00 10.86 11.00 - - 6,000 66,000 11.000 11.00 10.86 11.00 - - 6,000 11.000 0.00%
2016-01-15 0 11.00 10.94 11.00 - - 140,000 1,562,400 11.160 11.00 10.94 11.00 - - 140,000 11.160 -1.96%
2016-01-14 0 11.22 11.22 11.30 - - 0 0 - 11.22 11.22 11.30 - - 0 - 0.54%
2016-01-13 0 11.16 11.02 11.16 11.16 11.24 1,400 15,716 11.226 11.16 11.02 11.16 11.16 11.24 1,400 11.226 0.00%
2016-01-12 0 11.16 11.10 11.18 11.10 11.16 5,100 56,734 11.124 11.16 11.10 11.18 11.10 11.16 5,100 11.124 0.90%
2016-01-11 0 11.06 11.06 11.18 11.02 11.20 3,200 35,572 11.116 11.06 11.06 11.18 11.02 11.20 3,200 11.116 -4.16%
2016-01-08 0 11.54 11.44 11.54 11.46 11.56 14,900 171,318 11.498 11.54 11.44 11.54 11.46 11.56 14,900 11.498 1.23%
2016-01-07 0 11.40 11.40 11.42 11.30 12.00 20,500 236,030 11.514 11.40 11.40 11.42 11.30 12.00 20,500 11.514 -5.63%
2016-01-06 0 12.08 12.02 12.08 11.98 12.08 5,000 60,300 12.060 12.08 12.02 12.08 11.98 12.08 5,000 12.060 -0.33%
2016-01-05 0 12.12 12.04 12.16 12.12 12.22 6,000 72,780 12.130 12.12 12.04 12.16 12.12 12.22 6,000 12.130 -0.82%
2016-01-04 0 12.22 12.06 12.22 12.68 12.68 300 3,696 12.320 12.22 12.06 12.22 12.68 12.68 300 12.320 -4.08%
2015-12-31 0 12.74 12.62 12.74 12.70 12.76 66,000 838,400 12.703 12.74 12.62 12.74 12.70 12.76 66,000 12.703 1.92%
2015-12-30 0 12.50 12.50 12.60 12.40 12.40 1,000 12,400 12.400 12.50 12.50 12.60 12.40 12.40 1,000 12.400 0.00%
2015-12-29 0 12.50 12.46 12.50 12.42 12.50 6,000 74,886 12.481 12.50 12.46 12.50 12.42 12.50 6,000 12.481 -0.95%
2015-12-28 0 12.62 12.50 12.62 12.50 12.94 10,300 131,198 12.738 12.62 12.50 12.62 12.50 12.94 10,300 12.738 -1.41%
2015-12-24 0 12.80 12.66 12.82 12.80 12.80 300 3,840 12.800 12.80 12.66 12.82 12.80 12.80 300 12.800 -1.54%
2015-12-23 0 13.00 12.94 13.00 13.00 13.08 12,600 163,908 13.009 13.00 12.94 13.00 13.00 13.08 12,600 13.009 0.00%
2015-12-22 0 13.00 12.94 13.00 13.06 13.08 6,000 78,460 13.077 13.00 12.94 13.00 13.06 13.08 6,000 13.077 -0.91%
2015-12-21 0 13.12 13.06 13.12 13.12 13.28 16,600 218,678 13.173 13.12 13.06 13.12 13.12 13.28 16,600 13.173 0.15%
2015-12-18 0 13.10 12.94 13.10 13.10 13.10 2,000 26,200 13.100 13.10 12.94 13.10 13.10 13.10 2,000 13.100 0.77%
2015-12-17 0 13.00 12.92 13.00 12.90 13.00 5,700 73,960 12.975 13.00 12.92 13.00 12.90 13.00 5,700 12.975 1.88%
2015-12-16 0 12.76 12.62 12.76 - - 0 0 - 12.76 12.62 12.76 - - 0 - 0.00%
2015-12-15 0 12.76 12.66 12.80 12.76 12.92 11,100 142,650 12.851 12.76 12.66 12.80 12.76 12.92 11,100 12.851 0.47%
2015-12-14 0 12.70 12.64 12.70 12.46 12.74 22,200 281,108 12.663 12.70 12.64 12.70 12.46 12.74 22,200 12.663 2.01%
2015-12-11 0 12.82 12.82 12.98 12.76 12.86 11,600 148,632 12.813 12.45 12.45 12.61 12.39 12.49 11,945 12.443 0.16%
2015-12-10 0 12.80 12.68 12.80 12.80 12.82 1,200 15,364 12.803 12.43 12.31 12.43 12.43 12.45 1,236 12.434 0.31%
2015-12-09 0 12.76 12.76 12.94 12.74 12.82 8,000 102,260 12.783 12.39 12.39 12.57 12.37 12.45 8,238 12.414 -1.69%
2015-12-08 0 12.98 12.80 12.98 12.98 12.98 2,000 25,960 12.980 12.61 12.43 12.61 12.61 12.61 2,059 12.605 -0.15%
2015-12-07 0 13.00 12.96 13.00 13.00 13.06 6,600 86,006 13.031 12.62 12.59 12.62 12.62 12.68 6,796 12.655 -0.15%
2015-12-04 0 13.02 12.92 13.02 13.02 13.26 16,000 210,740 13.171 12.64 12.55 12.64 12.64 12.88 16,476 12.791 0.62%
2015-12-03 0 12.94 - 13.30 12.94 13.18 10,900 143,092 13.128 12.57 - 12.92 12.57 12.80 11,224 12.749 -0.92%
2015-12-02 0 13.06 13.02 13.22 12.96 13.06 6,100 79,564 13.043 12.68 12.64 12.84 12.59 12.68 6,281 12.667 4.15%
2015-12-01 0 12.54 12.54 12.72 12.50 12.50 1,000 12,500 12.500 12.18 12.18 12.35 12.14 12.14 1,030 12.139 2.45%
2015-11-30 0 12.24 12.24 12.42 12.16 12.16 100 1,216 12.160 11.89 11.89 12.06 11.81 11.81 103 11.809 -0.81%
2015-11-27 0 12.34 12.16 12.34 12.36 12.74 6,200 77,090 12.434 11.98 11.81 11.98 12.00 12.37 6,384 12.075 -5.08%
2015-11-26 0 13.00 12.80 13.00 13.00 13.26 8,200 107,776 13.143 12.62 12.43 12.62 12.62 12.88 8,444 12.764 -1.37%
2015-11-25 0 13.18 13.16 13.24 11.80 13.54 84,600 1,081,708 12.786 12.80 12.78 12.86 11.46 13.15 87,114 12.417 12.46%
2015-11-24 0 11.72 11.54 11.72 11.72 11.72 100 1,172 11.720 11.38 11.21 11.38 11.38 11.38 103 11.382 0.51%
2015-11-23 0 11.66 11.66 11.68 11.50 11.80 7,300 86,050 11.788 11.32 11.32 11.34 11.17 11.46 7,517 11.447 -0.85%
2015-11-20 0 11.76 11.68 11.80 11.66 11.76 3,600 42,276 11.743 11.42 11.34 11.46 11.32 11.42 3,707 11.404 -0.17%
2015-11-19 0 11.78 11.78 11.80 - - 0 0 - 11.44 11.44 11.46 - - 0 - 0.34%
2015-11-18 0 11.74 11.56 11.74 - - 100 1,162 11.620 11.40 11.23 11.40 - - 103 11.285 -0.51%
2015-11-17 0 11.80 11.80 11.82 11.72 12.00 20,000 236,908 11.845 11.46 11.46 11.48 11.38 11.65 20,594 11.504 -0.67%
2015-11-16 0 11.88 11.88 11.90 11.72 11.72 2,400 28,128 11.720 11.54 11.54 11.56 11.38 11.38 2,471 11.382 0.00%
2015-11-13 0 11.88 11.76 11.88 11.86 11.92 5,100 60,492 11.861 11.54 11.42 11.54 11.52 11.58 5,252 11.519 -1.98%
2015-11-12 0 12.12 12.12 12.14 11.86 12.12 1,800 21,566 11.981 11.77 11.77 11.79 11.52 11.77 1,853 11.635 -0.16%
2015-11-11 0 12.14 11.96 12.14 - - 500 5,950 11.900 11.79 11.61 11.79 - - 515 11.557 -0.16%
2015-11-10 0 12.16 12.12 12.16 11.90 12.20 35,800 429,262 11.991 11.81 11.77 11.81 11.56 11.85 36,864 11.644 -0.16%
2015-11-09 0 12.18 12.10 12.20 12.10 12.24 18,300 223,394 12.207 11.83 11.75 11.85 11.75 11.89 18,844 11.855 0.83%
2015-11-06 0 12.08 12.08 12.16 11.68 12.08 7,400 88,460 11.954 11.73 11.73 11.81 11.34 11.73 7,620 11.609 -0.17%
2015-11-05 0 12.10 12.10 12.28 11.72 12.24 40,400 490,214 12.134 11.75 11.75 11.93 11.38 11.89 41,601 11.784 -0.49%
2015-11-04 0 12.16 11.92 12.20 11.88 12.22 50,200 600,204 11.956 11.81 11.58 11.85 11.54 11.87 51,692 11.611 2.70%
2015-11-03 0 11.84 11.66 11.84 11.84 11.84 2,100 24,714 11.769 11.50 11.32 11.50 11.50 11.50 2,162 11.429 0.00%
2015-11-02 0 11.84 11.66 11.84 - - 500 5,820 11.640 11.50 11.32 11.50 - - 515 11.304 -1.00%
2015-10-30 0 11.96 11.96 12.04 11.90 12.04 6,300 75,346 11.960 11.61 11.61 11.69 11.56 11.69 6,487 11.615 0.17%
2015-10-29 0 11.94 11.84 11.94 11.96 11.98 5,000 59,890 11.978 11.60 11.50 11.60 11.61 11.63 5,149 11.632 0.00%
2015-10-28 0 11.94 11.84 12.04 - - 0 0 - 11.60 11.50 11.69 - - 0 - 0.00%
2015-10-27 0 11.94 11.94 11.98 11.78 11.78 2,000 23,560 11.780 11.60 11.60 11.63 11.44 11.44 2,059 11.440 -0.50%
2015-10-26 0 12.00 11.94 12.00 12.04 12.08 10,500 126,580 12.055 11.65 11.60 11.65 11.69 11.73 10,812 11.707 0.17%
2015-10-23 0 11.98 11.92 11.98 11.76 11.98 5,900 69,798 11.830 11.63 11.58 11.63 11.42 11.63 6,075 11.489 1.87%
2015-10-22 0 11.76 11.76 11.94 11.72 11.76 10,000 117,300 11.730 11.42 11.42 11.60 11.38 11.42 10,297 11.391 -1.84%
2015-10-20 0 11.98 11.98 12.00 11.86 11.92 7,700 91,530 11.887 11.63 11.63 11.65 11.52 11.58 7,929 11.544 -0.66%
2015-10-19 0 12.06 11.96 12.06 12.06 12.10 25,100 302,810 12.064 11.71 11.61 11.71 11.71 11.75 25,846 11.716 0.17%
2015-10-16 0 12.04 11.94 12.04 11.94 12.06 16,500 197,840 11.990 11.69 11.60 11.69 11.60 11.71 16,990 11.644 1.01%
2015-10-15 0 11.92 11.92 11.94 11.80 11.90 11,600 137,580 11.860 11.58 11.58 11.60 11.46 11.56 11,945 11.518 0.68%
2015-10-14 0 11.84 11.74 11.84 11.68 11.86 11,600 136,600 11.776 11.50 11.40 11.50 11.34 11.52 11,945 11.436 1.54%
2015-10-13 0 11.66 11.46 11.66 11.38 11.70 25,500 294,600 11.553 11.32 11.13 11.32 11.05 11.36 26,258 11.220 1.39%
2015-10-12 0 11.50 11.38 11.52 11.06 11.50 35,000 395,258 11.293 11.17 11.05 11.19 10.74 11.17 36,040 10.967 4.17%
2015-10-09 0 11.04 11.02 11.04 11.00 11.04 8,200 90,394 11.024 10.72 10.70 10.72 10.68 10.72 8,444 10.706 0.73%
2015-10-08 0 10.96 10.90 10.96 10.96 11.08 10,200 112,296 11.009 10.64 10.59 10.64 10.64 10.76 10,503 10.692 -1.08%
2015-10-07 0 11.08 11.02 11.08 10.86 11.08 16,400 179,700 10.957 10.76 10.70 10.76 10.55 10.76 16,887 10.641 4.33%
2015-10-06 0 10.62 10.58 10.62 10.50 10.62 21,600 229,172 10.610 10.31 10.27 10.31 10.20 10.31 22,242 10.304 1.92%
2015-10-05 0 10.42 10.42 10.58 10.42 10.46 21,000 219,144 10.435 10.12 10.12 10.27 10.12 10.16 21,624 10.134 0.00%
2015-10-02 0 10.42 10.36 10.44 10.42 10.44 11,700 122,008 10.428 10.12 10.06 10.14 10.12 10.14 12,048 10.127 0.00%
2015-09-30 0 10.42 10.42 10.44 10.30 10.34 6,200 63,948 10.314 10.12 10.12 10.14 10.00 10.04 6,384 10.017 0.97%
2015-09-29 0 10.32 10.22 10.34 9.710 10.38 6,500 65,795 10.122 10.02 9.925 10.04 9.430 10.08 6,693 9.8302 -1.90%
2015-09-25 0 10.52 10.52 10.62 10.30 10.50 26,000 268,410 10.323 10.22 10.22 10.31 10.00 10.20 26,773 10.026 -0.94%
2015-09-24 0 10.62 10.60 10.64 10.46 10.88 22,600 239,284 10.588 10.31 10.29 10.33 10.16 10.57 23,272 10.282 -3.63%
2015-09-23 0 11.02 10.84 11.02 - - 0 0 - 10.70 10.53 10.70 - - 0 - -1.25%
2015-09-22 0 11.16 11.12 11.22 11.08 11.22 14,900 165,558 11.111 10.84 10.80 10.90 10.76 10.90 15,343 10.791 1.27%
2015-09-21 0 11.02 11.02 11.06 10.86 11.00 20,000 218,600 10.930 10.70 10.70 10.74 10.55 10.68 20,594 10.615 0.55%
2015-09-18 0 10.96 10.80 10.98 10.96 10.96 500 5,480 10.960 10.64 10.49 10.66 10.64 10.64 515 10.644 -0.18%
2015-09-17 0 10.98 10.82 10.98 11.02 11.08 8,500 94,030 11.062 10.66 10.51 10.66 10.70 10.76 8,753 10.743 1.48%
2015-09-16 0 10.82 10.76 10.82 10.70 11.04 8,800 95,100 10.807 10.51 10.45 10.51 10.39 10.72 9,062 10.495 0.56%
2015-09-15 0 10.76 10.76 10.78 10.62 10.62 1,400 14,868 10.620 10.45 10.45 10.47 10.31 10.31 1,442 10.313 -1.28%
2015-09-14 0 10.90 10.84 10.96 10.68 10.98 13,600 148,204 10.897 10.59 10.53 10.64 10.37 10.66 14,004 10.583 1.87%
2015-09-11 0 10.70 10.60 10.76 10.70 10.70 2,000 21,400 10.700 10.39 10.29 10.45 10.39 10.39 2,059 10.391 0.00%
2015-09-10 0 10.70 10.70 10.76 10.64 10.70 6,500 69,280 10.658 10.39 10.39 10.45 10.33 10.39 6,693 10.351 0.19%
2015-09-09 0 10.68 10.68 10.80 10.68 10.78 8,000 85,660 10.708 10.37 10.37 10.49 10.37 10.47 8,238 10.398 1.14%
2015-09-08 0 10.56 10.56 10.58 10.00 10.50 35,600 368,990 10.365 10.26 10.26 10.27 9.711 10.20 36,658 10.066 4.76%
2015-09-07 0 10.08 10.00 10.08 10.00 10.40 28,500 295,040 10.352 9.789 9.711 9.789 9.711 10.10 29,347 10.054 -0.79%
2015-09-04 0 10.16 10.16 10.18 10.12 10.40 32,600 333,180 10.220 9.867 9.867 9.886 9.828 10.10 33,569 9.9253 -2.12%
2015-09-02 0 10.38 10.40 10.50 10.02 10.68 50,000 512,408 10.248 10.08 10.10 10.20 9.731 10.37 51,486 9.9524 -4.24%
2015-09-01 0 10.84 10.74 10.84 10.52 10.88 14,800 160,016 10.812 10.53 10.43 10.53 10.22 10.57 15,240 10.500 1.12%
2015-08-31 0 10.72 10.72 10.78 10.70 10.78 20,300 218,002 10.739 10.41 10.41 10.47 10.39 10.47 20,903 10.429 0.00%
2015-08-28 0 10.72 10.66 10.78 10.70 10.72 6,400 68,508 10.704 10.41 10.35 10.47 10.39 10.41 6,590 10.395 1.13%
2015-08-27 0 10.60 10.60 10.62 10.20 10.60 61,100 635,140 10.395 10.29 10.29 10.31 9.906 10.29 62,916 10.095 4.54%
2015-08-26 0 10.14 10.10 10.22 10.02 10.40 15,700 160,950 10.252 9.847 9.809 9.925 9.731 10.10 16,167 9.9557 1.40%
2015-08-25 0 10.00 10.00 10.02 9.750 10.50 70,300 710,474 10.106 9.711 9.711 9.731 9.469 10.20 72,389 9.8146 -6.02%
2015-08-24 0 10.64 10.64 10.66 10.64 11.84 36,200 398,048 10.996 10.33 10.33 10.35 10.33 11.50 37,276 10.678 -12.79%
2015-08-21 0 12.20 12.20 12.26 11.82 12.36 29,500 357,734 12.127 11.85 11.85 11.91 11.48 12.00 30,377 11.777 -1.93%
2015-08-20 0 12.44 12.36 12.44 12.46 12.66 7,900 98,710 12.495 12.08 12.00 12.08 12.10 12.29 8,135 12.134 -2.05%
2015-08-19 0 12.70 12.70 12.72 12.52 12.70 14,200 178,434 12.566 12.33 12.33 12.35 12.16 12.33 14,622 12.203 0.00%
2015-08-18 0 12.70 12.68 12.82 12.36 13.54 61,700 797,418 12.924 12.33 12.31 12.45 12.00 13.15 63,534 12.551 -5.22%
2015-08-17 0 13.40 13.34 13.40 13.36 13.42 10,000 134,120 13.412 13.01 12.95 13.01 12.97 13.03 10,297 13.025 -2.19%
2015-08-14 0 13.70 13.64 13.70 13.70 13.70 5,100 69,870 13.700 13.30 13.25 13.30 13.30 13.30 5,252 13.305 0.00%
2015-08-13 0 13.70 13.64 13.70 - - 0 0 - 13.30 13.25 13.30 - - 0 - 0.00%
2015-08-12 0 13.70 13.68 13.70 13.76 13.80 6,100 83,830 13.743 13.30 13.29 13.30 13.36 13.40 6,281 13.346 -4.73%
2015-08-11 0 14.38 14.38 14.40 14.28 14.44 6,900 98,870 14.329 13.96 13.96 13.98 13.87 14.02 7,105 13.915 -0.83%
2015-08-10 0 14.50 14.40 14.50 13.82 14.50 32,700 467,650 14.301 14.08 13.98 14.08 13.42 14.08 33,672 13.888 4.47%
2015-08-07 0 13.88 13.72 13.88 13.90 13.90 3,000 41,700 13.900 13.48 13.32 13.48 13.50 13.50 3,089 13.499 1.46%
2015-08-06 0 13.68 13.68 13.84 13.48 13.62 8,000 108,540 13.568 13.29 13.29 13.44 13.09 13.23 8,238 13.176 -0.73%
2015-08-05 0 13.78 13.62 13.78 13.66 13.78 2,000 27,440 13.720 13.38 13.23 13.38 13.27 13.38 2,059 13.324 -0.58%
2015-08-04 0 13.86 13.90 13.96 13.56 13.86 23,100 316,972 13.722 13.46 13.50 13.56 13.17 13.46 23,787 13.326 1.91%
2015-08-03 0 13.60 13.46 13.60 13.60 14.00 33,000 452,820 13.722 13.21 13.07 13.21 13.21 13.60 33,981 13.326 -3.95%
2015-07-31 0 14.16 14.16 14.22 13.98 14.22 13,500 190,132 14.084 13.75 13.75 13.81 13.58 13.81 13,901 13.677 0.28%
2015-07-30 0 14.12 14.12 14.14 14.08 14.24 2,500 35,568 14.227 13.71 13.71 13.73 13.67 13.83 2,574 13.817 -1.40%
2015-07-29 0 14.32 14.28 14.32 14.16 14.32 8,300 118,416 14.267 13.91 13.87 13.91 13.75 13.91 8,547 13.855 1.27%
2015-07-28 0 14.14 14.14 14.24 13.60 14.30 30,100 421,180 13.993 13.73 13.73 13.83 13.21 13.89 30,995 13.589 0.43%
2015-07-27 0 14.08 14.08 14.18 14.08 14.50 47,700 681,050 14.278 13.67 13.67 13.77 13.67 14.08 49,118 13.866 -5.38%
2015-07-24 0 14.88 14.70 14.88 14.98 15.08 14,800 223,378 15.093 14.45 14.28 14.45 14.55 14.64 15,240 14.658 -2.75%
2015-07-23 0 15.30 15.26 15.38 15.10 15.30 11,500 175,650 15.274 14.86 14.82 14.94 14.66 14.86 11,842 14.833 1.32%
2015-07-22 0 15.10 14.22 15.10 15.10 15.10 3,300 49,838 15.102 14.66 13.81 14.66 14.66 14.66 3,398 14.667 -2.20%
2015-07-21 0 15.44 15.18 15.36 14.18 15.44 13,100 201,858 15.409 14.99 14.74 14.92 13.77 14.99 13,489 14.964 0.39%
2015-07-20 0 15.38 15.20 15.38 15.38 15.38 800 12,304 15.380 14.94 14.76 14.94 14.94 14.94 824 14.936 -0.39%
2015-07-17 0 15.44 15.36 15.44 15.14 15.46 24,000 367,480 15.312 14.99 14.92 14.99 14.70 15.01 24,713 14.870 1.98%
2015-07-16 0 15.14 14.98 15.14 14.98 15.18 19,000 287,482 15.131 14.70 14.55 14.70 14.55 14.74 19,565 14.694 -0.26%
2015-07-15 0 15.18 15.00 15.18 14.88 15.22 11,600 173,872 14.989 14.74 14.57 14.74 14.45 14.78 11,945 14.556 -0.65%
2015-07-14 0 15.28 15.12 15.28 15.16 15.60 58,700 895,092 15.249 14.84 14.68 14.84 14.72 15.15 60,444 14.808 -2.68%
2015-07-13 0 15.70 15.68 15.76 15.42 15.96 34,700 543,870 15.673 15.25 15.23 15.31 14.97 15.50 35,731 15.221 2.48%
2015-07-10 0 15.32 15.30 15.32 14.00 16.20 157,100 2,456,598 15.637 14.88 14.86 14.88 13.60 15.73 161,769 15.186 0.79%
2015-07-09 0 15.20 14.90 15.20 13.94 15.50 66,900 972,708 14.540 14.76 14.47 14.76 13.54 15.05 68,888 14.120 12.59%
2015-07-08 0 13.50 - 13.68 13.00 14.80 140,200 1,973,958 14.080 13.11 - 13.29 12.62 14.37 144,367 13.673 -13.13%
2015-07-07 0 15.54 15.62 15.66 15.00 15.68 150,300 2,290,374 15.239 15.09 15.17 15.21 14.57 15.23 154,767 14.799 -0.51%
2015-07-06 0 15.62 15.50 15.62 14.96 15.88 157,200 2,426,170 15.434 15.17 15.05 15.17 14.53 15.42 161,872 14.988 4.97%
2015-07-03 0 14.88 14.88 15.06 14.38 16.16 107,100 1,584,890 14.798 14.45 14.45 14.63 13.96 15.69 110,283 14.371 -3.38%
2015-07-02 0 15.40 15.38 15.40 14.94 16.08 91,700 1,418,038 15.464 14.96 14.94 14.96 14.51 15.62 94,425 15.018 -4.82%
2015-06-30 0 16.18 16.18 16.20 15.50 16.26 147,300 2,327,758 15.803 15.71 15.71 15.73 15.05 15.79 151,678 15.347 5.06%
2015-06-29 0 15.40 15.30 15.40 14.92 16.08 395,500 6,139,722 15.524 14.96 14.86 14.96 14.49 15.62 407,254 15.076 -0.65%
2015-06-26 0 15.50 15.40 15.50 15.16 16.08 97,000 1,501,070 15.475 15.05 14.96 15.05 14.72 15.62 99,883 15.028 -5.14%
2015-06-25 0 16.34 16.34 16.36 16.20 17.20 72,500 1,206,482 16.641 15.87 15.87 15.89 15.73 16.70 74,655 16.161 -3.08%
2015-06-24 0 16.86 16.80 16.86 16.68 16.86 78,500 1,321,920 16.840 16.37 16.32 16.37 16.20 16.37 80,833 16.354 0.12%
2015-06-23 0 16.84 16.74 16.84 16.04 16.84 35,800 590,772 16.502 16.35 16.26 16.35 15.58 16.35 36,864 16.026 3.31%
2015-06-22 0 16.30 16.28 16.30 16.00 16.30 17,000 276,950 16.291 15.83 15.81 15.83 15.54 15.83 17,505 15.821 0.12%
2015-06-19 0 16.28 16.20 16.28 16.26 16.94 271,300 4,453,518 16.415 15.81 15.73 15.81 15.79 16.45 279,363 15.942 -4.24%
2015-06-18 0 17.00 16.98 17.00 16.90 17.36 36,300 619,436 17.064 16.51 16.49 16.51 16.41 16.86 37,379 16.572 -3.19%
2015-06-17 0 17.56 17.54 17.56 17.40 17.56 30,700 534,548 17.412 17.05 17.03 17.05 16.90 17.05 31,612 16.909 1.39%
2015-06-16 0 17.32 17.32 17.46 17.32 17.74 24,300 429,126 17.660 16.82 16.82 16.96 16.82 17.23 25,022 17.150 -2.26%
2015-06-15 0 17.72 17.60 17.72 17.74 18.08 20,300 362,236 17.844 17.21 17.09 17.21 17.23 17.56 20,903 17.329 -2.74%
2015-06-12 0 18.22 18.20 18.22 18.00 18.22 39,800 721,320 18.124 17.69 17.67 17.69 17.48 17.69 40,983 17.601 1.22%
2015-06-11 0 18.00 17.92 18.00 17.98 18.24 63,100 1,140,672 18.077 17.48 17.40 17.48 17.46 17.71 64,975 17.555 -1.32%
2015-06-10 0 18.24 18.24 18.26 18.10 18.30 26,800 487,912 18.206 17.71 17.71 17.73 17.58 17.77 27,596 17.680 -0.98%
2015-06-09 0 18.42 18.36 18.42 18.24 18.74 68,800 1,265,218 18.390 17.89 17.83 17.89 17.71 18.20 70,845 17.859 -1.18%
2015-06-08 0 18.64 18.62 18.64 17.86 18.76 293,200 5,369,348 18.313 18.10 18.08 18.10 17.34 18.22 301,914 17.784 4.37%
2015-06-05 0 17.86 17.86 17.90 17.60 18.10 125,000 2,223,032 17.784 17.34 17.34 17.38 17.09 17.58 128,715 17.271 -0.78%
2015-06-04 0 18.00 17.94 18.00 17.22 18.08 113,800 2,028,326 17.824 17.48 17.42 17.48 16.72 17.56 117,182 17.309 2.97%
2015-06-03 0 17.48 17.48 17.50 17.28 17.50 56,300 978,852 17.386 16.98 16.98 16.99 16.78 16.99 57,973 16.885 -0.11%
2015-06-02 0 17.50 17.40 17.50 17.18 17.50 128,200 2,214,198 17.271 16.99 16.90 16.99 16.68 16.99 132,010 16.773 0.57%
2015-06-01 0 17.40 17.32 17.40 16.56 17.42 110,900 1,893,538 17.074 16.90 16.82 16.90 16.08 16.92 114,196 16.581 4.57%
2015-05-29 0 16.64 16.58 16.64 16.00 16.66 154,700 2,552,612 16.500 16.16 16.10 16.16 15.54 16.18 159,298 16.024 0.36%
2015-05-28 0 16.58 16.56 16.58 16.56 17.68 176,400 2,967,644 16.823 16.10 16.08 16.10 16.08 17.17 181,642 16.338 -6.85%
2015-05-27 0 17.80 17.80 17.82 17.70 17.82 600 10,666 17.777 17.29 17.29 17.31 17.19 17.31 618 17.264 -0.67%
2015-05-26 0 17.92 17.96 17.98 17.76 18.00 152,900 2,735,996 17.894 17.40 17.44 17.46 17.25 17.48 157,444 17.378 2.75%
2015-05-22 0 17.44 17.44 17.46 17.30 17.56 80,900 1,411,362 17.446 16.94 16.94 16.96 16.80 17.05 83,304 16.942 2.47%
2015-05-21 0 17.02 17.00 17.02 16.82 17.02 42,500 717,450 16.881 16.53 16.51 16.53 16.33 16.53 43,763 16.394 0.59%
2015-05-20 0 16.92 16.92 16.94 16.80 17.16 9,300 157,634 16.950 16.43 16.43 16.45 16.32 16.66 9,576 16.461 -0.35%
2015-05-19 0 16.98 16.92 16.98 16.50 17.00 117,100 1,978,880 16.899 16.49 16.43 16.49 16.02 16.51 120,580 16.411 4.43%
2015-05-18 0 16.26 16.24 16.26 16.26 16.50 77,600 1,265,214 16.304 15.79 15.77 15.79 15.79 16.02 79,906 15.834 -2.05%
2015-05-15 0 16.60 16.54 16.60 16.52 16.98 75,300 1,256,070 16.681 16.12 16.06 16.12 16.04 16.49 77,538 16.199 -2.70%
2015-05-14 0 17.06 17.06 17.08 16.96 17.14 11,200 190,946 17.049 16.57 16.57 16.59 16.47 16.65 11,533 16.557 -0.58%
2015-05-13 0 17.16 17.12 17.16 17.00 17.42 59,600 1,027,614 17.242 16.66 16.63 16.66 16.51 16.92 61,371 16.744 -1.15%
2015-05-12 0 17.36 17.36 17.38 17.00 17.36 27,000 463,392 17.163 16.86 16.86 16.88 16.51 16.86 27,802 16.667 1.05%
2015-05-11 0 17.18 17.16 17.18 16.66 17.18 106,500 1,813,072 17.024 16.68 16.66 16.68 16.18 16.68 109,665 16.533 2.02%
2015-05-08 0 16.84 16.84 16.96 16.60 17.10 47,400 799,470 16.866 16.35 16.35 16.47 16.12 16.61 48,809 16.380 0.12%
2015-05-07 0 16.82 16.82 16.96 16.80 17.00 89,200 1,508,334 16.910 16.33 16.33 16.47 16.32 16.51 91,851 16.422 -1.18%
2015-05-06 0 17.02 17.00 17.02 16.82 17.52 104,600 1,789,170 17.105 16.53 16.51 16.53 16.33 17.01 107,709 16.611 0.71%
2015-05-05 0 16.90 16.80 16.90 16.76 17.60 125,600 2,141,568 17.051 16.41 16.32 16.41 16.28 17.09 129,333 16.559 -3.98%
2015-05-04 0 17.60 17.52 17.60 17.38 17.80 142,900 2,501,114 17.503 17.09 17.01 17.09 16.88 17.29 147,147 16.997 -1.57%
2015-04-30 0 17.88 17.88 17.90 17.70 17.90 136,400 2,427,410 17.796 17.36 17.36 17.38 17.19 17.38 140,454 17.283 0.45%
2015-04-29 0 17.80 17.74 17.80 17.64 18.02 110,200 1,958,858 17.775 17.29 17.23 17.29 17.13 17.50 113,475 17.262 -0.67%
2015-04-28 0 17.92 17.90 17.92 17.68 18.32 230,200 4,183,906 18.175 17.40 17.38 17.40 17.17 17.79 237,041 17.651 0.11%
2015-04-27 0 17.90 17.90 17.96 17.74 18.12 108,100 1,930,668 17.860 17.38 17.38 17.44 17.23 17.60 111,313 17.345 1.59%
2015-04-24 0 17.62 17.62 17.64 17.28 18.02 139,200 2,447,630 17.584 17.11 17.11 17.13 16.78 17.50 143,337 17.076 -2.22%
2015-04-23 0 18.02 18.02 18.18 17.98 18.50 220,800 4,022,880 18.220 17.50 17.50 17.66 17.46 17.97 227,362 17.694 -1.64%
2015-04-22 0 18.32 18.30 18.32 17.80 18.32 245,900 4,427,872 18.007 17.79 17.77 17.79 17.29 17.79 253,208 17.487 3.15%
2015-04-21 0 17.76 17.60 17.76 17.18 17.76 77,200 1,339,690 17.353 17.25 17.09 17.25 16.68 17.25 79,494 16.853 3.62%
2015-04-20 0 17.14 17.06 17.14 17.04 18.12 604,600 10,710,504 17.715 16.65 16.57 16.65 16.55 17.60 622,568 17.204 -4.88%
2015-04-17 0 18.02 18.02 18.04 17.96 18.84 156,600 2,875,636 18.363 17.50 17.50 17.52 17.44 18.30 161,254 17.833 -2.59%
2015-04-16 0 18.50 18.40 18.50 17.50 18.50 151,800 2,701,456 17.796 17.97 17.87 17.97 16.99 17.97 156,311 17.283 6.44%
2015-04-15 0 17.38 17.38 17.40 17.04 17.90 297,200 5,269,530 17.731 16.88 16.88 16.90 16.55 17.38 306,032 17.219 2.60%
2015-04-14 0 16.94 16.92 16.94 16.80 17.18 107,200 1,835,526 17.122 16.45 16.43 16.45 16.32 16.68 110,386 16.628 -3.75%
2015-04-13 0 17.60 17.50 17.60 17.10 18.00 195,200 3,448,074 17.664 17.09 16.99 17.09 16.61 17.48 201,001 17.155 0.23%
2015-04-10 0 17.56 17.54 17.70 17.18 17.70 179,600 3,129,646 17.426 17.05 17.03 17.19 16.68 17.19 184,938 16.923 0.57%
2015-04-09 0 17.46 17.46 17.48 17.44 18.18 225,000 4,010,476 17.824 16.96 16.96 16.98 16.94 17.66 231,687 17.310 -0.68%
2015-04-08 0 17.58 17.58 17.60 17.00 17.74 357,400 6,241,100 17.463 17.07 17.07 17.09 16.51 17.23 368,022 16.959 5.90%
2015-04-02 0 16.60 16.56 16.60 16.42 16.84 115,400 1,920,984 16.646 16.12 16.08 16.12 15.95 16.35 118,830 16.166 -1.89%
2015-04-01 0 16.92 16.78 16.92 16.58 17.00 152,500 2,554,572 16.751 16.43 16.30 16.43 16.10 16.51 157,032 16.268 1.93%
2015-03-31 0 16.60 16.60 16.72 16.52 17.48 140,400 2,394,702 17.056 16.12 16.12 16.24 16.04 16.98 144,573 16.564 -1.07%
2015-03-30 0 16.78 16.78 16.80 16.40 16.82 209,300 3,472,890 16.593 16.30 16.30 16.32 15.93 16.33 215,520 16.114 2.07%
2015-03-27 0 16.44 16.30 16.44 16.30 16.44 107,500 1,756,200 16.337 15.97 15.83 15.97 15.83 15.97 110,695 15.865 0.37%
2015-03-26 0 16.38 16.24 16.38 16.08 16.40 132,300 2,162,422 16.345 15.91 15.77 15.91 15.62 15.93 136,232 15.873 0.86%
2015-03-25 0 16.24 16.24 16.38 16.20 16.60 277,200 4,597,004 16.584 15.77 15.77 15.91 15.73 16.12 285,438 16.105 -2.17%
2015-03-24 0 16.60 16.60 16.68 16.50 16.88 100,200 1,682,032 16.787 16.12 16.12 16.20 16.02 16.39 103,178 16.302 -2.24%
2015-03-23 0 16.98 16.88 16.98 16.88 17.00 171,400 2,907,542 16.963 16.49 16.39 16.49 16.39 16.51 176,494 16.474 0.47%
2015-03-20 0 16.90 16.82 16.90 16.36 17.10 103,600 1,734,494 16.742 16.41 16.33 16.41 15.89 16.61 106,679 16.259 3.30%
2015-03-19 0 16.36 16.36 16.48 16.36 16.56 69,400 1,138,350 16.403 15.89 15.89 16.00 15.89 16.08 71,462 15.929 -0.73%
2015-03-18 0 16.48 16.48 16.50 16.24 16.48 81,500 1,336,616 16.400 16.00 16.00 16.02 15.77 16.00 83,922 15.927 2.49%
2015-03-17 0 16.08 16.08 16.10 15.90 16.10 63,100 1,009,572 16.000 15.62 15.62 15.64 15.44 15.64 64,975 15.538 1.64%
2015-03-16 0 15.82 15.82 15.84 15.64 15.82 44,500 702,860 15.795 15.36 15.36 15.38 15.19 15.36 45,822 15.339 1.80%
2015-03-13 0 15.54 15.48 15.56 15.52 15.80 196,400 3,054,782 15.554 15.09 15.03 15.11 15.07 15.34 202,237 15.105 -0.38%
2015-03-12 0 15.60 15.52 15.66 15.00 15.76 68,100 1,055,866 15.505 15.15 15.07 15.21 14.57 15.31 70,124 15.057 4.42%
2015-03-11 0 14.94 14.94 15.06 14.94 15.26 19,600 294,716 15.037 14.51 14.51 14.63 14.51 14.82 20,182 14.603 -0.27%
2015-03-10 0 14.98 14.86 14.98 15.00 15.00 12,000 179,800 14.983 14.55 14.43 14.55 14.57 14.57 12,357 14.551 -1.32%
2015-03-09 0 15.18 15.06 15.18 14.38 15.26 219,200 3,231,184 14.741 14.74 14.63 14.74 13.96 14.82 225,714 14.315 2.43%
2015-03-06 0 14.82 14.74 14.82 14.76 14.96 13,800 204,792 14.840 14.39 14.31 14.39 14.33 14.53 14,210 14.412 0.82%
2015-03-05 0 14.70 14.70 14.80 14.66 14.70 18,000 264,080 14.671 14.28 14.28 14.37 14.24 14.28 18,535 14.248 -1.34%
2015-03-04 0 14.90 14.90 15.00 14.90 14.98 7,600 113,288 14.906 14.47 14.47 14.57 14.47 14.55 7,826 14.476 -0.53%
2015-03-03 0 14.98 14.98 15.04 14.98 15.46 52,300 791,374 15.131 14.55 14.55 14.61 14.55 15.01 53,854 14.695 -3.23%
2015-03-02 0 15.48 15.48 15.60 15.46 15.60 20,900 325,458 15.572 15.03 15.03 15.15 15.01 15.15 21,521 15.123 -0.64%
2015-02-27 0 15.58 15.50 15.58 15.60 15.64 48,900 764,310 15.630 15.13 15.05 15.13 15.15 15.19 50,353 15.179 -0.51%
2015-02-26 0 15.66 15.56 15.66 14.92 15.66 85,100 1,295,206 15.220 15.21 15.11 15.21 14.49 15.21 87,629 14.781 3.71%
2015-02-25 0 15.10 15.02 15.16 15.10 15.38 26,600 406,082 15.266 14.66 14.59 14.72 14.66 14.94 27,391 14.826 -2.58%
2015-02-24 0 15.50 15.38 15.50 15.50 15.50 1,000 15,500 15.500 15.05 14.94 15.05 15.05 15.05 1,030 15.053 0.00%
2015-02-23 0 15.50 15.40 15.50 15.50 15.50 10,400 161,200 15.500 15.05 14.96 15.05 15.05 15.05 10,709 15.053 0.00%
2015-02-18 0 15.50 15.48 15.50 15.50 15.50 3,200 49,600 15.500 15.05 15.03 15.05 15.05 15.05 3,295 15.053 0.00%
2015-02-17 0 15.50 15.46 15.50 15.46 15.50 34,700 537,834 15.500 15.05 15.01 15.05 15.01 15.05 35,731 15.052 0.78%
2015-02-16 0 15.38 15.24 15.38 15.22 15.42 10,700 163,864 15.314 14.94 14.80 14.94 14.78 14.97 11,018 14.872 -0.52%
2015-02-13 0 15.46 15.36 15.46 15.36 15.56 25,500 394,308 15.463 15.01 14.92 15.01 14.92 15.11 26,258 15.017 1.44%
2015-02-12 0 15.24 15.24 15.38 15.16 15.20 1,700 25,856 15.209 14.80 14.80 14.94 14.72 14.76 1,751 14.770 -0.39%
2015-02-11 0 15.30 15.30 15.40 15.22 15.40 41,000 627,352 15.301 14.86 14.86 14.96 14.78 14.96 42,218 14.860 0.26%
2015-02-10 0 15.26 15.24 15.26 15.14 15.34 42,000 641,186 15.266 14.82 14.80 14.82 14.70 14.90 43,248 14.826 1.60%
2015-02-09 0 15.02 15.00 15.14 14.68 15.02 169,300 2,504,044 14.791 14.59 14.57 14.70 14.26 14.59 174,331 14.364 1.21%
2015-02-06 0 14.84 14.74 14.84 14.72 14.90 44,600 658,410 14.763 14.41 14.31 14.41 14.30 14.47 45,925 14.336 -0.40%
2015-02-05 0 14.90 14.90 14.96 14.90 15.60 172,300 2,634,318 15.289 14.47 14.47 14.53 14.47 15.15 177,421 14.848 -0.53%
2015-02-04 0 14.98 14.92 14.98 15.14 15.30 114,700 1,746,040 15.223 14.55 14.49 14.55 14.70 14.86 118,109 14.783 -1.32%
2015-02-03 0 15.18 15.10 15.18 14.50 15.20 53,900 798,334 14.811 14.74 14.66 14.74 14.08 14.76 55,502 14.384 5.12%
2015-02-02 0 14.44 14.44 14.52 14.38 14.80 85,800 1,245,692 14.519 14.02 14.02 14.10 13.96 14.37 88,350 14.100 -3.60%
2015-01-30 0 14.98 14.98 15.00 14.92 15.02 66,000 988,256 14.974 14.55 14.55 14.57 14.49 14.59 67,961 14.541 -0.79%
2015-01-29 0 15.10 15.08 15.20 15.04 15.14 50,100 756,910 15.108 14.66 14.64 14.76 14.61 14.70 51,589 14.672 -2.45%
2015-01-28 0 15.48 15.40 15.48 15.38 15.50 26,300 406,324 15.450 15.03 14.96 15.03 14.94 15.05 27,082 15.004 -0.90%
2015-01-27 0 15.62 15.62 15.68 15.38 16.06 120,800 1,875,080 15.522 15.17 15.17 15.23 14.94 15.60 124,390 15.074 -2.74%
2015-01-26 0 16.06 16.06 16.20 16.06 16.40 33,900 543,348 16.028 15.60 15.60 15.73 15.60 15.93 34,907 15.565 -1.35%
2015-01-23 0 16.28 16.26 16.28 16.28 16.50 57,300 938,624 16.381 15.81 15.79 15.81 15.81 16.02 59,003 15.908 1.24%
2015-01-22 0 16.08 16.08 16.14 15.98 16.24 41,000 659,468 16.085 15.62 15.62 15.67 15.52 15.77 42,218 15.620 0.25%
2015-01-21 0 16.04 16.04 16.10 15.22 16.12 90,200 1,411,454 15.648 15.58 15.58 15.64 14.78 15.65 92,881 15.196 6.08%
2015-01-20 0 15.12 15.12 15.24 14.88 15.52 167,400 2,522,700 15.070 14.68 14.68 14.80 14.45 15.07 172,375 14.635 -2.58%
2015-01-19 0 15.52 15.44 15.52 15.36 16.54 336,000 5,246,990 15.616 15.07 14.99 15.07 14.92 16.06 345,986 15.165 -8.71%
2015-01-16 0 17.00 17.00 17.08 17.00 17.28 83,900 1,439,386 17.156 16.51 16.51 16.59 16.51 16.78 86,393 16.661 -0.58%
2015-01-15 0 17.10 17.10 17.14 16.32 17.14 112,200 1,893,204 16.873 16.61 16.61 16.65 15.85 16.65 115,534 16.386 4.78%
2015-01-14 0 16.32 16.32 16.40 16.18 16.40 38,700 632,896 16.354 15.85 15.85 15.93 15.71 15.93 39,850 15.882 0.74%
2015-01-13 0 16.20 16.20 16.28 16.10 16.48 48,200 782,938 16.244 15.73 15.73 15.81 15.64 16.00 49,632 15.775 -1.34%
2015-01-12 0 16.42 16.42 16.48 16.20 16.68 64,700 1,059,422 16.374 15.95 15.95 16.00 15.73 16.20 66,623 15.902 -1.44%
2015-01-09 0 16.66 16.60 16.66 16.30 17.40 260,400 4,364,240 16.760 16.18 16.12 16.18 15.83 16.90 268,139 16.276 0.85%
2015-01-08 0 16.52 16.50 16.54 16.40 17.14 165,200 2,742,296 16.600 16.04 16.02 16.06 15.93 16.65 170,110 16.121 -2.94%
2015-01-07 0 17.02 17.02 17.10 16.84 17.42 117,600 2,018,692 17.166 16.53 16.53 16.61 16.35 16.92 121,095 16.670 -0.58%
2015-01-06 0 17.12 17.00 17.12 16.80 17.30 181,500 3,092,148 17.037 16.63 16.51 16.63 16.32 16.80 186,894 16.545 -1.61%
2015-01-05 0 17.40 17.28 17.40 16.96 17.50 448,500 7,704,942 17.179 16.90 16.78 16.90 16.47 16.99 461,829 16.684 2.23%
2015-01-02 0 17.02 17.02 17.16 16.96 17.16 247,300 4,220,556 17.067 16.53 16.53 16.66 16.47 16.66 254,649 16.574 0.95%
2014-12-31 0 16.86 16.84 16.88 16.52 17.00 92,000 1,549,666 16.844 16.37 16.35 16.39 16.04 16.51 94,734 16.358 1.32%
2014-12-30 0 16.64 16.64 16.66 15.70 16.68 246,500 4,061,796 16.478 16.16 16.16 16.18 15.25 16.20 253,826 16.002 2.46%
2014-12-29 0 16.24 16.10 16.24 15.20 16.84 555,700 9,095,066 16.367 15.77 15.64 15.77 14.76 16.35 572,215 15.894 8.85%
2014-12-24 0 14.92 14.92 15.02 14.90 15.50 132,500 1,991,118 15.027 14.49 14.49 14.59 14.47 15.05 136,438 14.594 -3.74%
2014-12-23 0 15.50 15.50 15.52 15.40 16.00 331,600 5,223,672 15.753 15.05 15.05 15.07 14.96 15.54 341,455 15.298 -1.65%
2014-12-22 0 15.76 15.64 15.76 15.26 16.06 581,300 9,176,362 15.786 15.31 15.19 15.31 14.82 15.60 598,576 15.330 1.81%
2014-12-19 0 15.48 15.34 15.48 14.94 15.54 130,600 2,010,200 15.392 15.03 14.90 15.03 14.51 15.09 134,481 14.948 0.65%
2014-12-18 0 15.38 15.38 15.48 15.36 16.02 332,300 5,196,242 15.637 14.94 14.94 15.03 14.92 15.56 342,176 15.186 -3.51%
2014-12-17 0 15.94 15.92 15.94 15.00 15.94 895,100 13,913,718 15.544 15.48 15.46 15.48 14.57 15.48 921,701 15.096 6.41%
2014-12-16 0 14.98 14.96 15.10 14.30 15.00 326,400 4,802,730 14.714 14.55 14.53 14.66 13.89 14.57 336,100 14.290 4.76%
2014-12-15 0 14.30 14.30 14.32 13.84 14.36 150,900 2,112,502 13.999 13.89 13.89 13.91 13.44 13.95 155,385 13.595 1.49%
2014-12-12 0 14.38 14.38 14.44 14.20 14.70 182,600 2,611,286 14.301 13.68 13.68 13.74 13.51 13.99 191,897 13.608 -0.28%
2014-12-11 0 14.42 14.38 14.44 14.42 14.92 155,200 2,287,212 14.737 13.72 13.68 13.74 13.72 14.20 163,102 14.023 -2.57%
2014-12-10 0 14.80 14.80 14.88 13.80 14.88 320,100 4,600,610 14.372 14.08 14.08 14.16 13.13 14.16 336,397 13.676 1.93%
2014-12-09 0 14.52 14.44 14.54 14.20 15.96 782,700 12,048,440 15.393 13.82 13.74 13.84 13.51 15.19 822,549 14.648 -6.56%
2014-12-08 0 15.54 15.50 15.54 14.50 15.64 891,800 13,508,894 15.148 14.79 14.75 14.79 13.80 14.88 937,204 14.414 6.44%
2014-12-05 0 14.60 14.60 14.76 14.24 15.10 400,900 5,894,606 14.703 13.89 13.89 14.04 13.55 14.37 421,311 13.991 1.96%
2014-12-04 0 14.32 14.28 14.40 13.64 14.42 440,600 6,148,422 13.955 13.63 13.59 13.70 12.98 13.72 463,032 13.279 6.39%
2014-12-03 0 13.46 13.46 13.54 13.40 14.12 588,100 8,104,086 13.780 12.81 12.81 12.88 12.75 13.44 618,042 13.113 -0.30%
2014-12-02 0 13.50 13.50 13.54 12.60 13.56 185,500 2,408,658 12.985 12.85 12.85 12.88 11.99 12.90 194,944 12.356 7.31%
2014-12-01 0 12.58 12.58 12.64 12.56 12.86 162,600 2,068,574 12.722 11.97 11.97 12.03 11.95 12.24 170,878 12.106 -0.79%
2014-11-28 0 12.68 12.68 12.70 12.12 12.68 135,500 1,665,134 12.289 12.07 12.07 12.08 11.53 12.07 142,399 11.693 5.14%
2014-11-27 0 12.06 12.06 12.16 11.88 12.10 96,000 1,147,560 11.954 11.48 11.48 11.57 11.30 11.51 100,888 11.375 2.55%
2014-11-26 0 11.76 11.76 11.86 11.58 11.76 52,600 614,040 11.674 11.19 11.19 11.29 11.02 11.19 55,278 11.108 3.16%
2014-11-25 0 11.40 11.38 11.40 11.32 11.40 50,400 571,490 11.339 10.85 10.83 10.85 10.77 10.85 52,966 10.790 0.53%
2014-11-24 0 11.34 11.30 11.38 11.16 11.34 94,700 1,067,698 11.275 10.79 10.75 10.83 10.62 10.79 99,521 10.728 3.66%
2014-11-21 0 10.94 10.94 11.04 10.58 10.84 40,700 437,468 10.749 10.41 10.41 10.51 10.07 10.31 42,772 10.228 2.82%
2014-11-20 0 10.64 10.64 10.68 10.62 10.64 15,000 159,440 10.629 10.12 10.12 10.16 10.11 10.12 15,764 10.114 0.19%
2014-11-19 0 10.62 10.58 10.66 10.62 10.62 13,000 138,060 10.620 10.11 10.07 10.14 10.11 10.11 13,662 10.106 0.19%
2014-11-18 0 10.60 10.60 10.66 10.60 10.70 54,800 584,630 10.668 10.09 10.09 10.14 10.09 10.18 57,590 10.152 -2.03%
2014-11-17 0 10.82 10.72 10.82 10.82 10.90 30,600 333,298 10.892 10.30 10.20 10.30 10.30 10.37 32,158 10.364 -0.55%
2014-11-14 0 10.88 10.88 10.98 10.82 10.88 58,200 633,024 10.877 10.35 10.35 10.45 10.30 10.35 61,163 10.350 -0.37%
2014-11-13 0 10.92 10.92 11.02 10.92 11.16 95,400 1,054,720 11.056 10.39 10.39 10.49 10.39 10.62 100,257 10.520 -0.55%
2014-11-12 0 10.98 10.98 11.08 10.98 11.06 2,600 28,712 11.043 10.45 10.45 10.54 10.45 10.52 2,732 10.508 0.37%
2014-11-11 0 10.94 10.92 10.94 10.90 11.12 79,600 873,138 10.969 10.41 10.39 10.41 10.37 10.58 83,653 10.438 2.63%
2014-11-10 0 10.66 10.66 10.70 10.58 10.66 56,200 598,916 10.657 10.14 10.14 10.18 10.07 10.14 59,061 10.141 2.50%
2014-11-07 0 10.40 10.38 10.48 10.34 10.48 57,700 601,054 10.417 9.896 9.877 9.972 9.839 9.972 60,638 9.9122 1.17%
2014-11-06 0 10.28 10.28 10.32 10.28 10.30 20,500 210,750 10.280 9.782 9.782 9.820 9.782 9.801 21,544 9.7824 -0.19%
2014-11-05 0 10.30 10.30 10.40 10.30 10.30 10,000 103,000 10.300 9.801 9.801 9.896 9.801 9.801 10,509 9.8010 0.00%
2014-11-04 0 10.30 10.30 10.40 10.28 10.28 3,000 30,840 10.280 9.801 9.801 9.896 9.782 9.782 3,153 9.7820 -0.96%
2014-11-03 0 10.40 10.34 10.44 10.40 10.40 4,000 41,540 10.385 9.896 9.839 9.934 9.896 9.896 4,204 9.8819 -0.19%
2014-10-31 0 10.42 10.42 10.46 10.16 10.40 33,000 336,786 10.206 9.915 9.915 9.953 9.668 9.896 34,680 9.7112 3.58%
2014-10-30 0 10.06 10.06 10.10 - - 0 0 - 9.573 9.573 9.611 - - 0 - 0.70%
2014-10-29 0 9.990 9.990 10.08 9.990 10.00 8,000 79,940 9.9925 9.506 9.506 9.592 9.506 9.516 8,407 9.5084 1.83%
2014-10-28 0 9.810 9.810 9.890 9.690 9.700 6,400 62,066 9.6978 9.335 9.335 9.411 9.221 9.230 6,726 9.2280 1.34%
2014-10-27 0 9.680 9.620 9.700 9.650 9.680 11,000 106,330 9.6664 9.211 9.154 9.230 9.182 9.211 11,560 9.1981 -1.93%
2014-10-24 0 9.870 9.870 9.910 9.850 9.850 1,000 9,850 9.8500 9.392 9.392 9.430 9.373 9.373 1,051 9.3728 -0.20%
2014-10-23 0 9.890 9.890 9.970 9.890 9.890 10,000 98,900 9.8900 9.411 9.411 9.487 9.411 9.411 10,509 9.4109 -1.10%
2014-10-22 0 10.00 9.940 10.02 10.00 10.00 15,000 150,000 10.000 9.516 9.458 9.535 9.516 9.516 15,764 9.5155 0.00%
2014-10-21 0 10.00 9.950 10.04 - - 0 0 - 9.516 9.468 9.554 - - 0 - 0.00%
2014-10-20 0 10.00 10.00 10.06 - - 0 0 - 9.516 9.516 9.573 - - 0 - 0.10%
2014-10-17 0 9.990 9.990 10.08 9.950 9.990 16,600 165,490 9.9693 9.506 9.506 9.592 9.468 9.506 17,445 9.4863 0.20%
2014-10-16 0 9.970 9.970 10.06 9.970 9.970 5,000 49,850 9.9700 9.487 9.487 9.573 9.487 9.487 5,255 9.4870 -0.30%
2014-10-15 0 10.00 10.00 10.10 - - 0 0 - 9.516 9.516 9.611 - - 0 - 0.81%
2014-10-14 0 9.920 9.920 9.980 9.920 9.960 88,300 876,743 9.9291 9.439 9.439 9.497 9.439 9.477 92,796 9.4481 -0.40%
2014-10-13 0 9.960 9.950 9.960 9.990 9.990 10,000 99,900 9.9900 9.477 9.468 9.477 9.506 9.506 10,509 9.5060 -0.60%
2014-10-10 0 10.02 10.00 10.02 10.02 10.02 6,300 63,126 10.020 9.535 9.516 9.535 9.535 9.535 6,621 9.5346 -1.18%
2014-10-09 0 10.14 10.04 10.14 10.14 10.14 8,000 80,700 10.088 9.649 9.554 9.649 9.649 9.649 8,407 9.5988 1.00%
2014-10-08 0 10.04 10.04 10.06 9.970 10.02 57,500 576,294 10.023 9.554 9.554 9.573 9.487 9.535 60,427 9.5370 0.80%
2014-10-07 0 9.960 9.960 10.04 9.960 9.960 10,000 99,600 9.9600 9.477 9.477 9.554 9.477 9.477 10,509 9.4775 -0.10%
2014-10-06 0 9.970 9.960 9.970 9.970 9.990 30,700 306,295 9.9770 9.487 9.477 9.487 9.487 9.506 32,263 9.4937 0.00%
2014-10-03 0 9.970 9.970 10.00 9.970 10.06 3,100 31,177 10.057 9.487 9.487 9.516 9.487 9.573 3,258 9.5699 0.00%
2014-09-30 0 9.970 9.970 9.990 9.960 9.970 24,000 239,260 9.9692 9.487 9.487 9.506 9.477 9.487 25,222 9.4862 -0.20%
2014-09-29 0 9.990 9.970 10.00 9.990 10.00 28,200 281,748 9.9911 9.506 9.487 9.516 9.506 9.516 29,636 9.5070 -0.10%
2014-09-26 0 10.00 9.970 10.00 10.02 10.02 90,000 901,800 10.020 9.516 9.487 9.516 9.535 9.535 94,582 9.5346 -0.60%
2014-09-25 0 10.06 9.970 10.06 10.08 10.08 1,000 10,080 10.080 9.573 9.487 9.573 9.592 9.592 1,051 9.5917 -0.79%
2014-09-24 0 10.14 10.04 10.14 9.860 10.14 86,600 870,456 10.051 9.649 9.554 9.649 9.382 9.649 91,009 9.5645 2.84%
2014-09-23 0 9.860 9.850 9.900 9.780 9.860 25,600 250,616 9.7897 9.382 9.373 9.420 9.306 9.382 26,903 9.3154 0.61%
2014-09-22 0 9.800 9.800 9.830 9.800 9.910 21,900 214,744 9.8057 9.325 9.325 9.354 9.325 9.430 23,015 9.3306 -1.71%
2014-09-19 0 9.970 9.970 10.00 - - 1,000 9,960 9.9600 9.487 9.487 9.516 - - 1,051 9.4775 0.71%
2014-09-18 0 9.900 9.910 9.950 9.900 9.900 2,600 25,740 9.9000 9.420 9.430 9.468 9.420 9.420 2,732 9.4204 0.00%
2014-09-17 0 9.900 9.900 9.960 9.890 9.890 7,600 75,216 9.8968 9.420 9.420 9.477 9.411 9.411 7,987 9.4174 -0.10%
2014-09-16 0 9.910 9.830 9.910 - - 1,000 10,000 10.000 9.430 9.354 9.430 - - 1,051 9.5155 -0.50%
2014-09-15 0 9.960 9.960 10.04 9.920 9.950 8,000 79,510 9.9388 9.477 9.477 9.554 9.439 9.468 8,407 9.4573 -0.60%
2014-09-12 0 10.02 10.02 10.10 10.02 10.02 5,000 50,100 10.020 9.535 9.535 9.611 9.535 9.535 5,255 9.5346 -0.40%
2014-09-11 0 10.06 10.00 10.08 10.04 10.06 18,000 181,020 10.057 9.573 9.516 9.592 9.554 9.573 18,916 9.5695 0.20%
2014-09-10 0 10.04 10.00 10.10 10.04 10.04 10,100 101,406 10.040 9.554 9.516 9.611 9.554 9.554 10,614 9.5538 -1.57%
2014-09-08 0 10.20 10.18 10.28 10.18 10.20 16,300 166,118 10.191 9.706 9.687 9.782 9.687 9.706 17,130 9.6976 0.20%
2014-09-05 0 10.18 10.18 10.24 10.18 10.24 97,700 996,494 10.200 9.687 9.687 9.744 9.687 9.744 102,674 9.7054 0.59%
2014-09-04 0 10.12 10.12 10.20 10.12 10.12 10,000 101,200 10.120 9.630 9.630 9.706 9.630 9.630 10,509 9.6297 0.00%
2014-09-03 0 10.12 10.02 10.12 10.08 10.12 28,300 285,726 10.096 9.630 9.535 9.630 9.592 9.630 29,741 9.6072 1.50%
2014-09-02 0 9.970 9.950 9.970 9.840 9.970 231,200 2,283,066 9.8749 9.487 9.468 9.487 9.363 9.487 242,971 9.3965 1.32%
2014-09-01 0 9.840 9.820 9.840 9.830 9.850 385,000 3,788,870 9.8412 9.363 9.344 9.363 9.354 9.373 404,601 9.3645 0.10%
2014-08-29 0 9.830 9.830 9.900 9.760 9.830 83,700 819,721 9.7936 9.354 9.354 9.420 9.287 9.354 87,961 9.3191 0.51%
2014-08-28 0 9.780 9.730 9.780 9.770 9.800 135,000 1,320,900 9.7844 9.306 9.259 9.306 9.297 9.325 141,873 9.3104 -1.11%
2014-08-27 0 9.890 9.850 9.890 9.800 9.890 68,700 677,013 9.8546 9.411 9.373 9.411 9.325 9.411 72,198 9.3772 0.30%
2014-08-26 0 9.860 9.860 9.880 9.800 10.00 176,900 1,744,055 9.8590 9.382 9.382 9.401 9.325 9.516 185,906 9.3814 -0.20%
2014-08-25 0 9.880 9.880 9.900 9.840 9.900 46,600 461,110 9.8951 9.401 9.401 9.420 9.363 9.420 48,973 9.4157 -0.70%
2014-08-22 0 9.950 9.950 9.970 9.920 9.950 50,000 496,850 9.9370 9.468 9.468 9.487 9.439 9.468 52,546 9.4556 0.30%
2014-08-21 0 9.920 9.920 9.970 9.920 9.960 69,900 693,878 9.9267 9.439 9.439 9.487 9.439 9.477 73,459 9.4458 -1.20%
2014-08-20 0 10.04 10.02 10.04 10.06 10.06 25,000 251,500 10.060 9.554 9.535 9.554 9.573 9.573 26,273 9.5726 -0.79%
2014-08-19 0 10.12 10.12 10.14 10.06 10.16 160,000 1,618,200 10.114 9.630 9.630 9.649 9.573 9.668 168,146 9.6238 -0.39%
2014-08-18 0 10.16 10.10 10.16 10.12 10.18 25,100 255,112 10.164 9.668 9.611 9.668 9.630 9.687 26,378 9.6714 0.59%
2014-08-15 0 10.10 10.08 10.16 10.00 10.14 149,000 1,495,694 10.038 9.611 9.592 9.668 9.516 9.649 156,586 9.5519 1.00%
2014-08-14 0 10.00 10.00 10.06 10.00 10.08 25,600 257,038 10.041 9.516 9.516 9.573 9.516 9.592 26,903 9.5541 -0.79%
2014-08-13 0 10.08 10.08 10.16 10.02 10.04 123,600 1,240,272 10.035 9.592 9.592 9.668 9.535 9.554 129,893 9.5484 0.20%
2014-08-12 0 10.06 10.02 10.10 10.06 10.06 5,000 50,300 10.060 9.573 9.535 9.611 9.573 9.573 5,255 9.5726 -0.79%
2014-08-11 0 10.14 10.12 10.14 10.00 10.14 282,900 2,837,196 10.029 9.649 9.630 9.649 9.516 9.649 297,303 9.5431 1.00%
2014-08-08 0 10.04 10.02 10.04 9.990 10.04 44,500 445,995 10.022 9.554 9.535 9.554 9.506 9.554 46,766 9.5368 0.00%
2014-08-07 0 10.04 10.02 10.06 10.04 10.18 172,500 1,738,114 10.076 9.554 9.535 9.573 9.554 9.687 181,282 9.5879 -0.79%
2014-08-06 0 10.12 10.12 10.18 10.04 10.10 89,000 895,480 10.062 9.630 9.630 9.687 9.554 9.611 93,531 9.5741 -0.78%
2014-08-05 0 10.20 10.16 10.20 10.16 10.24 79,400 808,704 10.185 9.706 9.668 9.706 9.668 9.744 83,442 9.6918 -0.78%
2014-08-04 0 10.28 10.26 10.28 10.10 10.28 382,800 3,913,848 10.224 9.782 9.763 9.782 9.611 9.782 402,289 9.7289 1.58%
2014-08-01 0 10.12 10.10 10.14 10.10 10.32 468,400 4,783,900 10.213 9.630 9.611 9.649 9.611 9.820 492,247 9.7185 -1.36%
2014-07-31 0 10.26 10.22 10.26 10.04 10.26 200,700 2,029,724 10.113 9.763 9.725 9.763 9.554 9.763 210,918 9.6233 1.99%
2014-07-30 0 10.06 10.06 10.12 10.04 10.24 481,700 4,905,396 10.184 9.573 9.573 9.630 9.554 9.744 506,225 9.6902 -0.98%
2014-07-29 0 10.16 10.14 10.16 10.00 10.18 298,700 3,019,344 10.108 9.668 9.649 9.668 9.516 9.687 313,908 9.6186 1.20%
2014-07-28 0 10.04 10.00 10.04 9.800 10.20 303,400 3,033,253 9.9975 9.554 9.516 9.554 9.325 9.706 318,847 9.5132 3.72%
2014-07-25 0 9.680 9.660 9.680 9.600 9.680 163,200 1,573,068 9.6389 9.211 9.192 9.211 9.135 9.211 171,509 9.1719 0.62%
2014-07-24 0 9.620 9.610 9.620 9.500 9.630 259,100 2,482,256 9.5803 9.154 9.144 9.154 9.040 9.163 272,291 9.1162 3.11%
2014-07-23 0 9.330 9.310 9.350 9.310 9.400 83,000 774,750 9.3343 8.878 8.859 8.897 8.859 8.945 87,226 8.8821 1.08%
2014-07-22 0 9.230 9.230 9.280 9.220 9.280 360,100 3,332,127 9.2533 8.783 8.783 8.830 8.773 8.830 378,434 8.8051 0.76%
2014-07-21 0 9.160 9.160 9.220 9.130 9.240 5,600 51,639 9.2213 8.716 8.716 8.773 8.688 8.792 5,885 8.7745 -0.22%
2014-07-18 0 9.180 9.170 9.250 9.180 9.270 29,000 268,195 9.2481 8.735 8.726 8.802 8.735 8.821 30,476 8.8001 -0.22%
2014-07-17 0 9.200 9.120 9.200 - - 0 0 - 8.754 8.678 8.754 - - 0 - 0.00%
2014-07-16 0 9.200 9.140 9.220 - - 0 0 - 8.754 8.697 8.773 - - 0 - 0.00%
2014-07-15 0 9.200 9.160 9.200 9.200 9.210 78,100 718,550 9.2004 8.754 8.716 8.754 8.754 8.764 82,076 8.7547 0.55%
2014-07-14 0 9.150 9.150 9.200 - - 0 0 - 8.707 8.707 8.754 - - 0 - 0.44%
2014-07-11 0 9.110 9.070 9.150 - - 0 0 - 8.669 8.631 8.707 - - 0 - 0.00%
2014-07-10 0 9.110 9.100 9.130 9.110 9.110 3,200 29,174 9.1169 8.669 8.659 8.688 8.669 8.669 3,363 8.6752 -0.22%
2014-07-09 0 9.130 9.050 9.130 9.180 9.180 15,000 137,500 9.1667 8.688 8.612 8.688 8.735 8.735 15,764 8.7226 -0.11%
2014-07-08 0 9.140 9.140 9.220 - - 0 0 - 8.697 8.697 8.773 - - 0 - 0.00%
2014-07-07 0 9.140 9.140 9.200 - - 400 3,656 9.1400 8.697 8.697 8.754 - - 420 8.6972 0.22%
2014-07-04 0 9.120 9.110 9.180 - - 0 0 - 8.678 8.669 8.735 - - 0 - 0.00%
2014-07-03 0 9.120 9.070 9.120 9.120 9.120 16,500 150,480 9.1200 8.678 8.631 8.678 8.678 8.678 17,340 8.6782 0.44%
2014-07-02 0 9.080 9.050 9.120 9.040 9.080 2,500 22,680 9.0720 8.640 8.612 8.678 8.602 8.640 2,627 8.6325 0.00%
2014-06-30 0 9.080 9.080 9.110 9.030 9.050 140,000 1,264,400 9.0314 8.640 8.640 8.669 8.593 8.612 147,128 8.5939 0.55%
2014-06-27 0 9.030 8.950 9.030 9.050 9.050 30,000 271,500 9.0500 8.593 8.516 8.593 8.612 8.612 31,527 8.6116 0.56%
2014-06-26 0 8.980 8.960 9.000 - - 0 0 - 8.545 8.526 8.564 - - 0 - 0.00%
2014-06-25 0 8.980 8.900 8.980 - - 0 0 - 8.545 8.469 8.545 - - 0 - 0.00%
2014-06-24 0 8.980 8.980 9.020 8.960 8.960 12,000 107,520 8.9600 8.545 8.545 8.583 8.526 8.526 12,611 8.5259 0.34%
2014-06-23 0 8.950 8.950 9.010 8.930 9.000 24,400 218,592 8.9587 8.516 8.516 8.574 8.497 8.564 25,642 8.5247 -0.56%
2014-06-20 0 9.000 8.980 9.060 9.000 9.000 1,400 12,600 9.0000 8.564 8.545 8.621 8.564 8.564 1,471 8.5640 1.01%
2014-06-19 0 8.910 8.910 8.990 8.910 9.080 26,200 237,142 9.0512 8.478 8.478 8.554 8.478 8.640 27,534 8.6127 -1.98%
2014-06-18 0 9.090 9.080 9.090 9.150 9.150 7,100 64,965 9.1500 8.650 8.640 8.650 8.707 8.707 7,461 8.7067 -0.76%
2014-06-17 0 9.160 9.090 9.160 - - 0 0 - 8.716 8.650 8.716 - - 0 - -0.65%
2014-06-16 0 9.220 9.190 9.220 9.220 9.220 7,200 66,384 9.2200 8.773 8.745 8.773 8.773 8.773 7,567 8.7733 0.55%
2014-06-13 0 9.170 9.130 9.200 9.100 9.170 115,000 1,053,750 9.1630 8.726 8.688 8.754 8.659 8.726 120,855 8.7191 1.33%
2014-06-12 0 9.050 9.050 9.060 9.050 9.060 15,000 135,870 9.0580 8.612 8.612 8.621 8.612 8.621 15,764 8.6192 0.22%
2014-06-11 0 9.030 9.030 9.080 9.030 9.030 3,600 32,508 9.0300 8.593 8.593 8.640 8.593 8.593 3,783 8.5925 -0.77%
2014-06-10 0 9.100 9.080 9.100 9.020 9.100 10,160 92,439 9.0983 8.659 8.640 8.659 8.583 8.659 10,677 8.6575 1.45%
2014-06-09 0 8.970 8.890 8.970 8.980 8.980 12,300 110,454 8.9800 8.535 8.459 8.535 8.545 8.545 12,926 8.5450 1.24%
2014-06-06 0 8.860 8.850 8.910 8.860 8.860 31,200 276,432 8.8600 8.431 8.421 8.478 8.431 8.431 32,788 8.4308 -0.78%
2014-06-05 0 8.930 8.930 8.950 8.930 8.930 30,000 267,900 8.9300 8.497 8.497 8.516 8.497 8.497 31,527 8.4974 0.34%
2014-06-04 0 8.900 8.820 8.900 - - 0 0 - 8.469 8.393 8.469 - - 0 - -1.00%
2014-06-03 0 8.990 8.900 8.980 8.950 9.020 58,700 528,714 9.0071 8.554 8.469 8.545 8.516 8.583 61,689 8.5707 -0.33%
2014-05-30 0 9.020 8.940 9.020 - - 0 0 - 8.583 8.507 8.583 - - 0 - 0.00%
2014-05-29 0 9.020 8.950 9.020 9.010 9.020 10,500 94,610 9.0105 8.583 8.516 8.583 8.574 8.583 11,035 8.5740 0.33%
2014-05-28 0 8.990 8.990 9.020 - - 0 0 - 8.554 8.554 8.583 - - 0 - 0.11%
2014-05-27 0 8.980 8.950 8.980 - - 0 0 - 8.545 8.516 8.545 - - 0 - -0.44%
2014-05-26 0 9.020 8.940 9.020 9.030 9.030 100,400 906,606 9.0299 8.583 8.507 8.583 8.593 8.593 105,512 8.5925 -0.33%
2014-05-23 0 9.050 8.800 9.050 8.950 9.050 75,600 678,180 8.9706 8.612 8.374 8.612 8.516 8.612 79,449 8.5360 1.34%
2014-05-22 0 8.930 8.850 8.930 8.920 8.940 40,000 357,200 8.9300 8.497 8.421 8.497 8.488 8.507 42,037 8.4974 1.02%
2014-05-21 0 8.840 8.840 8.920 8.740 8.740 3,800 33,212 8.7400 8.412 8.412 8.488 8.317 8.317 3,993 8.3166 0.80%
2014-05-20 0 8.770 8.770 8.850 8.750 8.800 36,000 315,210 8.7558 8.345 8.345 8.421 8.326 8.374 37,833 8.3316 0.23%
2014-05-19 0 8.750 8.750 8.790 8.740 8.740 300 2,622 8.7400 8.326 8.326 8.364 8.317 8.317 315 8.3166 -2.67%
2014-05-16 0 8.990 8.920 8.990 - - 0 0 - 8.554 8.488 8.554 - - 0 - 0.00%
2014-05-15 0 8.990 8.920 8.990 - - 0 0 - 8.554 8.488 8.554 - - 0 - 0.00%
2014-05-14 0 8.990 8.990 9.070 8.990 9.050 26,400 238,586 9.0373 8.554 8.554 8.631 8.554 8.612 27,744 8.5995 -0.55%
2014-05-13 0 9.040 8.990 9.070 - - 0 0 - 8.602 8.554 8.631 - - 0 - 0.00%
2014-05-12 0 9.040 8.990 9.070 9.040 9.040 20,100 181,708 9.0402 8.602 8.554 8.631 8.602 8.602 21,123 8.6022 1.57%
2014-05-09 0 8.900 8.890 8.950 - - 0 0 - 8.469 8.459 8.516 - - 0 - 0.00%
2014-05-08 0 8.900 8.880 8.900 - - 0 0 - 8.469 8.450 8.469 - - 0 - 0.00%
2014-05-07 0 8.900 8.850 8.980 8.900 8.900 30,000 267,000 8.9000 8.469 8.421 8.545 8.469 8.469 31,527 8.4688 -0.67%
2014-05-05 0 8.960 8.930 8.980 8.960 8.960 20,800 186,360 8.9596 8.526 8.497 8.545 8.526 8.526 21,859 8.5256 0.00%
2014-05-02 0 8.960 8.960 11.50 - - 0 0 - 8.526 8.526 10.94 - - 0 - 0.11%
2014-04-30 0 8.950 8.950 9.230 8.950 8.950 100 895 8.9500 8.516 8.516 8.783 8.516 8.516 105 8.5164 -1.97%
2014-04-29 0 9.130 9.000 9.130 - - 0 0 - 8.688 8.564 8.688 - - 0 - 0.00%
2014-04-28 0 9.130 8.950 9.130 9.130 9.130 25,000 228,250 9.1300 8.688 8.516 8.688 8.688 8.688 26,273 8.6877 0.11%
2014-04-25 0 9.120 9.020 9.190 - - 0 0 - 8.678 8.583 8.745 - - 0 - 0.00%
2014-04-24 0 9.120 9.050 9.120 8.870 9.120 26,900 244,103 9.0745 8.678 8.612 8.678 8.440 8.678 28,270 8.6348 -0.65%
2014-04-23 0 9.180 9.070 9.180 9.180 9.180 20,000 183,600 9.1800 8.735 8.631 8.735 8.735 8.735 21,018 8.7353 -1.29%
2014-04-22 0 9.300 9.210 9.900 - - 0 0 - 8.849 8.764 9.420 - - 0 - 0.00%
2014-04-17 0 9.300 9.090 9.500 - - 0 0 - 8.849 8.650 9.040 - - 0 - 0.00%
2014-04-16 0 9.300 9.130 9.400 - - 0 0 - 8.849 8.688 8.945 - - 0 - 0.00%
2014-04-15 0 9.300 9.080 9.390 9.300 9.300 4,000 37,200 9.3000 8.849 8.640 8.935 8.849 8.849 4,204 8.8495 0.00%
2014-04-14 0 9.300 9.300 9.500 9.300 9.350 19,200 179,510 9.3495 8.849 8.849 9.040 8.849 8.897 20,178 8.8965 -0.53%
2014-04-11 0 9.350 9.260 9.350 9.260 9.350 70,600 659,611 9.3429 8.897 8.811 8.897 8.811 8.897 74,194 8.8903 0.43%
2014-04-10 0 9.310 9.310 9.400 9.050 9.310 92,500 852,770 9.2191 8.859 8.859 8.945 8.612 8.859 97,209 8.7725 2.31%
2014-04-09 0 9.100 9.050 9.080 8.990 9.100 40,700 368,944 9.0650 8.659 8.612 8.640 8.554 8.659 42,772 8.6258 0.11%
2014-04-08 0 9.090 9.050 9.090 8.920 9.160 30,800 275,609 8.9483 8.650 8.612 8.650 8.488 8.716 32,368 8.5148 3.65%
2014-04-07 0 8.770 8.770 8.850 - - 0 0 - 8.345 8.345 8.421 - - 0 - 0.00%
2014-04-04 0 8.770 8.770 8.850 8.770 8.900 3,100 27,497 8.8700 8.345 8.345 8.421 8.345 8.469 3,258 8.4403 0.00%
2014-04-03 0 8.770 8.740 8.770 8.770 8.900 31,200 275,355 8.8255 8.345 8.317 8.345 8.345 8.469 32,788 8.3979 -1.13%
2014-04-02 0 8.870 8.790 8.870 8.810 8.890 45,000 397,997 8.8444 8.440 8.364 8.440 8.383 8.459 47,291 8.4159 1.03%
2014-04-01 0 8.780 8.710 8.780 8.780 8.780 9,000 79,020 8.7800 8.355 8.288 8.355 8.355 8.355 9,458 8.3546 0.92%
2014-03-31 0 8.700 8.600 8.720 8.410 8.700 40,000 344,455 8.6114 8.279 8.183 8.298 8.003 8.279 42,037 8.1942 0.46%
2014-03-28 0 8.660 8.660 8.710 8.690 8.710 21,100 183,861 8.7138 8.240 8.240 8.288 8.269 8.288 22,174 8.2916 -0.57%
2014-03-27 0 8.710 8.710 8.730 - - 6,167 53,640 8.6979 8.288 8.288 8.307 - - 6,481 8.2765 0.00%
2014-03-26 0 8.710 8.710 8.720 8.450 8.710 5,000 42,770 8.5540 8.288 8.288 8.298 8.041 8.288 5,255 8.1396 -0.34%
2014-03-25 0 8.740 8.740 8.750 8.550 8.770 83,300 718,578 8.6264 8.317 8.317 8.326 8.136 8.345 87,541 8.2085 5.05%
2014-03-24 0 8.320 8.320 8.800 8.300 8.710 32,300 278,298 8.6160 7.917 7.917 8.374 7.898 8.288 33,944 8.1986 -4.15%
2014-03-21 0 8.680 8.680 8.690 8.520 8.700 11,000 93,898 8.5362 8.259 8.259 8.269 8.107 8.279 11,560 8.1226 4.70%
2014-03-20 0 8.290 8.220 8.290 8.290 8.300 15,100 125,238 8.2939 7.888 7.822 7.888 7.888 7.898 15,869 7.8921 -0.96%
2014-03-19 0 8.370 8.340 8.370 8.260 8.370 12,300 102,756 8.3541 7.965 7.936 7.965 7.860 7.965 12,926 7.9494 -0.83%
2014-03-18 0 8.440 8.430 8.440 8.430 8.440 20,100 169,643 8.4400 8.031 8.022 8.031 8.022 8.031 21,123 8.0311 -0.94%
2014-03-17 0 8.520 8.480 8.520 8.430 8.540 19,100 162,279 8.4963 8.107 8.069 8.107 8.022 8.126 20,072 8.0847 0.47%
2014-03-14 0 8.480 8.440 8.480 - - 0 0 - 8.069 8.031 8.069 - - 0 - -1.05%
2014-03-13 0 8.570 8.530 8.570 8.580 8.650 40,000 344,432 8.6108 8.155 8.117 8.155 8.164 8.231 42,037 8.1936 0.82%
2014-03-12 0 8.500 8.500 8.530 8.500 8.500 1,100 9,350 8.5000 8.088 8.088 8.117 8.088 8.088 1,156 8.0882 0.71%
2014-03-11 0 8.440 8.430 8.500 8.440 8.450 2,200 18,589 8.4495 8.031 8.022 8.088 8.031 8.041 2,312 8.0402 0.24%
2014-03-10 0 8.420 8.380 8.450 8.480 8.480 1,000 8,484 8.4840 8.012 7.974 8.041 8.069 8.069 1,051 8.0730 -3.55%
2014-03-07 0 8.730 8.690 8.730 - - 0 0 - 8.307 8.269 8.307 - - 0 - -0.23%
2014-03-06 0 8.750 8.750 8.830 - - 0 0 - 8.326 8.326 8.402 - - 0 - 1.04%
2014-03-05 0 8.660 8.620 8.690 8.700 8.700 22,700 197,490 8.7000 8.240 8.202 8.269 8.279 8.279 23,856 8.2785 -0.12%
2014-03-04 0 8.670 8.640 8.710 8.670 8.680 18,200 157,974 8.6799 8.250 8.221 8.288 8.250 8.259 19,127 8.2594 -0.12%
2014-03-03 0 8.680 8.650 8.680 8.720 8.720 100 872 8.7200 8.259 8.231 8.259 8.298 8.298 105 8.2976 -1.25%
2014-02-28 0 8.790 8.790 8.800 8.630 8.790 12,600 109,114 8.6598 8.364 8.364 8.374 8.212 8.364 13,241 8.2403 0.92%
2014-02-27 0 8.710 8.670 8.740 8.600 8.800 14,000 120,884 8.6346 8.288 8.250 8.317 8.183 8.374 14,713 8.2163 1.28%
2014-02-26 0 8.600 8.570 8.640 8.570 8.600 3,000 25,775 8.5917 8.183 8.155 8.221 8.155 8.183 3,153 8.1754 -0.23%
2014-02-25 0 8.620 8.600 8.640 8.660 8.670 1,400 12,134 8.6671 8.202 8.183 8.221 8.240 8.250 1,471 8.2473 -2.05%
2014-02-24 0 8.800 8.770 8.830 8.770 9.000 12,100 106,977 8.8411 8.374 8.345 8.402 8.345 8.564 12,716 8.4128 -2.87%
2014-02-21 0 9.060 9.030 9.080 9.030 9.080 4,500 40,843 9.0762 8.621 8.593 8.640 8.593 8.640 4,729 8.6365 -1.31%
2014-02-20 0 9.180 9.100 9.180 - - 0 0 - 8.735 8.659 8.735 - - 0 - -1.50%
2014-02-19 0 9.320 9.320 9.340 9.150 9.250 4,500 41,575 9.2389 8.868 8.868 8.888 8.707 8.802 4,729 8.7913 1.53%
2014-02-18 0 9.180 9.100 9.180 9.090 9.320 37,900 348,640 9.1989 8.735 8.659 8.735 8.650 8.868 39,830 8.7533 -1.50%
2014-02-17 0 9.320 9.320 9.380 9.320 9.340 2,000 18,642 9.3210 8.868 8.868 8.926 8.868 8.888 2,102 8.8694 -0.53%
2014-02-14 0 9.370 9.320 9.370 9.370 9.370 100 937 9.3700 8.916 8.868 8.916 8.916 8.916 105 8.9161 -0.21%
2014-02-13 0 9.390 9.370 9.390 9.320 9.420 10,400 97,555 9.3803 8.935 8.916 8.935 8.868 8.964 10,929 8.9259 0.21%
2014-02-12 0 9.370 9.290 9.370 9.380 9.450 2,100 19,838 9.4467 8.916 8.840 8.916 8.926 8.992 2,207 8.9890 0.32%
2014-02-11 0 9.340 9.300 9.380 9.300 9.400 11,700 109,720 9.3778 8.888 8.849 8.926 8.849 8.945 12,296 8.9235 1.52%
2014-02-10 0 9.200 9.200 9.240 9.200 9.200 1,800 16,520 9.1778 8.754 8.754 8.792 8.754 8.754 1,892 8.7332 1.55%
2014-02-07 0 9.060 9.060 9.080 8.990 9.010 1,800 16,184 8.9911 8.621 8.621 8.640 8.554 8.574 1,892 8.5555 0.11%
2014-02-06 0 9.050 9.050 9.120 - - 0 0 - 8.612 8.612 8.678 - - 0 - 0.11%
2014-02-05 0 9.040 9.040 9.110 9.040 9.080 2,600 23,568 9.0646 8.602 8.602 8.669 8.602 8.640 2,732 8.6255 -0.44%
2014-02-04 0 9.080 9.060 9.080 9.060 9.080 17,000 154,040 9.0612 8.640 8.621 8.640 8.621 8.640 17,866 8.6222 -0.87%
2014-01-30 0 9.160 9.110 9.160 9.160 9.160 12,000 109,920 9.1600 8.716 8.669 8.716 8.716 8.716 12,611 8.7162 -0.22%
2014-01-29 0 9.180 9.180 9.230 9.170 9.170 2,000 18,340 9.1700 8.735 8.735 8.783 8.726 8.726 2,102 8.7258 0.55%
2014-01-28 0 9.130 9.130 9.210 - - 0 0 - 8.688 8.688 8.764 - - 0 - 0.00%
2014-01-27 0 9.130 9.050 9.130 9.140 9.140 20,000 182,800 9.1400 8.688 8.612 8.688 8.697 8.697 21,018 8.6972 -1.30%
2014-01-24 0 9.250 9.210 9.280 9.290 9.290 2,500 23,220 9.2880 8.802 8.764 8.830 8.840 8.840 2,627 8.8380 0.43%
2014-01-23 0 9.210 9.210 9.240 9.200 9.340 5,100 47,194 9.2537 8.764 8.764 8.792 8.754 8.888 5,360 8.8054 -1.07%
2014-01-22 0 9.310 9.290 9.350 9.280 9.340 57,600 535,669 9.2998 8.859 8.840 8.897 8.830 8.888 60,533 8.8493 1.31%
2014-01-21 0 9.190 9.190 9.210 9.150 9.180 38,100 348,960 9.1591 8.745 8.745 8.764 8.707 8.735 40,040 8.7153 0.55%
2014-01-20 0 9.140 9.070 9.150 9.130 9.170 50,700 463,415 9.1403 8.697 8.631 8.707 8.688 8.726 53,281 8.6975 -0.11%
2014-01-17 0 9.150 9.110 9.190 - - 0 0 - 8.707 8.669 8.745 - - 0 - -0.54%
2014-01-16 0 9.200 9.190 9.270 - - 0 0 - 8.754 8.745 8.821 - - 0 - 0.00%
2014-01-15 0 9.200 9.200 12.08 9.070 9.130 24,200 220,042 9.0926 8.754 8.754 11.49 8.631 8.688 25,432 8.6521 -0.11%
2014-01-14 0 9.210 9.210 9.220 9.100 9.210 18,200 167,071 9.1797 8.764 8.764 8.773 8.659 8.764 19,127 8.7350 0.22%
2014-01-13 0 9.190 9.180 9.190 9.170 9.190 8,900 81,697 9.1794 8.745 8.735 8.745 8.726 8.745 9,353 8.7347 0.11%
2014-01-10 0 9.180 9.150 9.180 9.210 9.220 5,100 46,972 9.2102 8.735 8.707 8.735 8.764 8.773 5,360 8.7640 0.00%
2014-01-09 0 9.180 9.160 9.240 9.180 9.290 17,000 157,160 9.2447 8.735 8.716 8.792 8.735 8.840 17,866 8.7968 -1.18%
2014-01-08 0 9.290 9.280 9.300 9.230 9.320 81,800 758,554 9.2733 8.840 8.830 8.849 8.783 8.868 85,965 8.8240 0.43%
2014-01-07 0 9.250 9.210 9.250 9.210 9.250 43,300 400,473 9.2488 8.802 8.764 8.802 8.764 8.802 45,505 8.8007 0.00%
2014-01-06 0 9.250 9.250 9.290 9.250 9.250 3,000 27,750 9.2500 8.802 8.802 8.840 8.802 8.802 3,153 8.8019 -1.70%
2014-01-03 0 9.410 9.350 9.410 9.390 9.410 24,000 225,560 9.3983 8.954 8.897 8.954 8.935 8.954 25,222 8.9430 -1.98%
2014-01-02 0 9.600 9.520 9.600 9.600 9.600 35,700 342,520 9.5944 9.135 9.059 9.135 9.135 9.135 37,518 9.1296 -0.83%
2013-12-31 0 9.680 9.600 9.680 9.500 9.690 22,400 214,580 9.5795 9.211 9.135 9.211 9.040 9.221 23,540 9.1154 3.97%
2013-12-30 0 9.310 9.260 9.350 9.280 9.460 272,887 2,541,093 9.3119 8.859 8.811 8.897 8.830 9.002 286,780 8.8608 -1.06%
2013-12-27 0 9.410 - 9.350 9.330 9.470 292,000 2,738,550 9.3786 8.954 - 8.897 8.878 9.011 306,866 8.9242 -0.84%
2013-12-24 0 9.490 9.420 9.500 9.490 9.500 2,100 19,949 9.4995 9.030 8.964 9.040 9.030 9.040 2,207 9.0393 0.74%
2013-12-23 0 9.420 9.350 9.420 9.360 9.430 31,700 297,386 9.3813 8.964 8.897 8.964 8.907 8.973 33,314 8.9268 0.21%
2013-12-20 0 9.400 9.330 9.400 9.440 9.560 27,000 257,497 9.5369 8.945 8.878 8.945 8.983 9.097 28,375 9.0749 -3.09%
2013-12-19 0 9.700 9.620 9.700 - - 0 0 - 9.230 9.154 9.230 - - 0 - -1.22%
2013-12-18 0 9.820 9.820 9.830 - - 400 3,928 9.8200 9.344 9.344 9.354 - - 420 9.3443 0.10%
2013-12-17 0 9.810 9.730 9.810 9.800 9.900 11,400 112,019 9.8262 9.335 9.259 9.335 9.325 9.420 11,980 9.3502 -0.41%
2013-12-16 0 9.850 9.770 9.850 9.900 9.900 2,100 20,785 9.8976 9.373 9.297 9.373 9.420 9.420 2,207 9.4181 -1.01%
2013-12-13 0 10.28 10.28 10.30 10.22 10.24 14,000 143,320 10.237 9.468 9.468 9.486 9.413 9.431 15,201 9.4285 0.78%
2013-12-12 0 10.20 10.20 10.30 10.20 10.32 17,400 179,268 10.303 9.394 9.394 9.486 9.394 9.505 18,892 9.4889 -1.35%
2013-12-11 0 10.34 10.30 10.34 10.40 10.40 4,000 41,540 10.385 9.523 9.486 9.523 9.578 9.578 4,343 9.5647 -1.71%
2013-12-10 0 10.52 10.48 10.58 - - 0 0 - 9.689 9.652 9.744 - - 0 - 0.00%
2013-12-09 0 10.52 10.42 10.52 - - 1,000 10,580 10.580 9.689 9.597 9.689 - - 1,086 9.7443 -0.57%
2013-12-06 0 10.58 10.50 10.60 10.56 10.58 23,000 243,280 10.577 9.744 9.671 9.763 9.726 9.744 24,973 9.7419 -1.12%
2013-12-05 0 10.70 10.70 10.72 - - 0 0 - 9.855 9.855 9.873 - - 0 - 0.75%
2013-12-04 0 10.62 10.62 10.74 10.60 10.76 30,500 326,700 10.711 9.781 9.781 9.892 9.763 9.910 33,116 9.8654 -0.38%
2013-12-03 0 10.66 10.52 10.66 10.66 10.66 12,000 127,920 10.660 9.818 9.689 9.818 9.818 9.818 13,029 9.8179 1.14%
2013-12-02 0 10.54 10.54 10.68 10.54 10.64 6,000 63,440 10.573 9.707 9.707 9.836 9.707 9.800 6,515 9.7381 0.76%
2013-11-29 0 10.46 10.32 10.46 10.46 10.50 15,000 157,260 10.484 9.634 9.505 9.634 9.634 9.671 16,287 9.6558 -0.19%
2013-11-28 0 10.48 10.34 10.48 10.48 10.52 22,500 236,140 10.495 9.652 9.523 9.652 9.652 9.689 24,430 9.6661 0.58%
2013-11-27 0 10.42 10.32 10.44 10.38 10.42 12,000 124,800 10.400 9.597 9.505 9.615 9.560 9.597 13,029 9.5785 1.17%
2013-11-26 0 10.30 10.18 10.32 - - 0 0 - 9.486 9.376 9.505 - - 0 - 0.00%
2013-11-25 0 10.30 10.30 10.32 10.18 10.18 1,000 10,180 10.180 9.486 9.486 9.505 9.376 9.376 1,086 9.3759 -0.77%
2013-11-22 0 10.38 10.24 10.38 - - 0 0 - 9.560 9.431 9.560 - - 0 - -0.19%
2013-11-21 0 10.40 10.40 10.44 10.32 10.36 6,000 62,040 10.340 9.578 9.578 9.615 9.505 9.542 6,515 9.5232 -0.95%
2013-11-20 0 10.50 10.40 10.54 10.48 10.50 5,800 60,844 10.490 9.671 9.578 9.707 9.652 9.671 6,297 9.6617 0.19%
2013-11-19 0 10.48 10.36 10.50 10.42 10.62 9,100 95,882 10.536 9.652 9.542 9.671 9.597 9.781 9,880 9.7042 -0.95%
2013-11-18 0 10.58 10.58 10.60 10.18 10.54 35,100 364,254 10.378 9.744 9.744 9.763 9.376 9.707 38,110 9.5579 4.96%
2013-11-15 0 10.08 10.02 10.10 10.08 10.20 22,100 223,920 10.132 9.284 9.229 9.302 9.284 9.394 23,995 9.3318 2.34%
2013-11-14 0 9.850 9.730 9.850 - - 0 0 - 9.072 8.961 9.072 - - 0 - -0.40%
2013-11-13 0 9.890 9.770 9.890 9.990 9.990 10,000 99,900 9.9900 9.109 8.998 9.109 9.201 9.201 10,858 9.2009 -1.49%
2013-11-12 0 10.04 10.04 10.18 10.02 10.04 4,200 42,100 10.024 9.247 9.247 9.376 9.229 9.247 4,560 9.2320 0.00%
2013-11-11 0 10.04 9.920 10.04 10.00 10.04 30,100 301,408 10.014 9.247 9.136 9.247 9.210 9.247 32,682 9.2226 -0.20%
2013-11-08 0 10.06 9.970 10.06 10.06 10.06 1,000 10,060 10.060 9.265 9.182 9.265 9.265 9.265 1,086 9.2653 -1.37%
2013-11-07 0 10.20 10.06 10.20 - - 0 0 - 9.394 9.265 9.394 - - 0 - 0.00%
2013-11-06 0 10.20 10.06 10.20 - - 0 0 - 9.394 9.265 9.394 - - 0 - -1.54%
2013-11-05 0 10.36 10.22 10.36 - - 0 0 - 9.542 9.413 9.542 - - 0 - -0.58%
2013-11-04 0 10.42 10.28 10.42 - - 0 0 - 9.597 9.468 9.597 - - 0 - -0.57%
2013-11-01 0 10.48 10.40 10.52 10.48 10.48 2,000 20,960 10.480 9.652 9.578 9.689 9.652 9.652 2,172 9.6522 2.34%
2013-10-31 0 10.24 10.24 10.38 10.24 11.00 1,400 14,640 10.457 9.431 9.431 9.560 9.431 10.13 1,520 9.6311 -2.66%
2013-10-30 0 10.52 10.50 10.52 10.52 10.52 2,000 21,040 10.520 9.689 9.671 9.689 9.689 9.689 2,172 9.6890 0.96%
2013-10-29 0 10.42 10.42 10.44 - - 0 0 - 9.597 9.597 9.615 - - 0 - 1.96%
2013-10-28 0 10.22 10.08 10.22 - - 0 0 - 9.413 9.284 9.413 - - 0 - -0.20%
2013-10-25 0 10.24 10.10 10.24 - - 0 0 - 9.431 9.302 9.431 - - 0 - 0.00%
2013-10-24 0 10.24 10.10 10.24 - - 0 0 - 9.431 9.302 9.431 - - 0 - -0.58%
2013-10-23 0 10.30 10.18 10.30 - - 0 0 - 9.486 9.376 9.486 - - 0 - 0.00%
2013-10-22 0 10.30 10.16 10.30 10.30 10.30 5,000 51,500 10.300 9.486 9.357 9.486 9.486 9.486 5,429 9.4864 0.00%
2013-10-21 0 10.30 10.30 10.44 10.26 10.30 14,400 147,850 10.267 9.486 9.486 9.615 9.450 9.486 15,635 9.4563 0.19%
2013-10-18 0 10.28 10.18 10.30 10.28 10.28 5,000 51,400 10.280 9.468 9.376 9.486 9.468 9.468 5,429 9.4680 0.19%
2013-10-17 0 10.26 10.20 10.26 10.28 10.30 10,000 102,998 10.300 9.450 9.394 9.450 9.468 9.486 10,858 9.4862 -0.19%
2013-10-16 0 10.28 10.14 10.28 - - 0 0 - 9.468 9.339 9.468 - - 0 - -1.72%
2013-10-15 0 10.46 10.32 10.46 - - 0 0 - 9.634 9.505 9.634 - - 0 - -0.19%
2013-10-11 0 10.48 10.48 10.58 - - 0 0 - 9.652 9.652 9.744 - - 0 - 0.77%
2013-10-10 0 10.40 10.26 10.40 - - 0 0 - 9.578 9.450 9.578 - - 0 - -1.52%
2013-10-09 0 10.56 10.46 10.60 - - 0 0 - 9.726 9.634 9.763 - - 0 - 0.00%
2013-10-08 0 10.56 10.50 10.56 10.38 10.56 18,000 187,340 10.408 9.726 9.671 9.726 9.560 9.726 19,544 9.5856 1.34%
2013-10-07 0 10.42 10.28 10.42 10.28 10.42 12,200 125,644 10.299 9.597 9.468 9.597 9.468 9.597 13,246 9.4852 0.19%
2013-10-04 0 10.40 10.28 10.42 - - 0 0 - 9.578 9.468 9.597 - - 0 - 0.00%
2013-10-03 0 10.40 10.40 10.42 10.30 10.30 800 8,240 10.300 9.578 9.578 9.597 9.486 9.486 869 9.4864 0.00%
2013-10-02 0 10.40 10.40 10.44 10.30 10.30 1,500 15,450 10.300 9.578 9.578 9.615 9.486 9.486 1,629 9.4864 0.00%
2013-09-30 0 10.40 10.38 10.42 - - 0 0 - 9.578 9.560 9.597 - - 0 - 0.00%
2013-09-27 0 10.40 10.30 10.40 10.40 10.40 5,000 52,000 10.400 9.578 9.486 9.578 9.578 9.578 5,429 9.5785 0.39%
2013-09-26 0 10.36 10.30 10.36 10.36 10.40 24,100 249,776 10.364 9.542 9.486 9.542 9.542 9.578 26,167 9.5455 -2.08%
2013-09-25 0 10.58 10.52 10.58 - - 0 0 - 9.744 9.689 9.744 - - 0 - -0.75%
2013-09-24 0 10.66 10.52 10.66 10.66 10.70 26,100 278,384 10.666 9.818 9.689 9.818 9.818 9.855 28,339 9.8235 -2.38%
2013-09-23 0 10.92 10.84 10.92 10.90 10.92 10,000 109,140 10.914 10.06 9.984 10.06 10.04 10.06 10,858 10.052 0.00%
2013-09-19 0 10.92 10.86 10.92 10.92 10.92 9,000 98,280 10.920 10.06 10.00 10.06 10.06 10.06 9,772 10.057 0.18%
2013-09-18 0 10.90 11.02 11.04 10.86 10.90 4,000 43,480 10.870 10.04 10.15 10.17 10.00 10.04 4,343 10.011 -1.09%
2013-09-17 0 11.02 10.88 11.02 11.04 11.04 600 6,622 11.037 10.15 10.02 10.15 10.17 10.17 651 10.165 -2.30%
2013-09-16 0 11.28 11.14 11.28 - - 0 0 - 10.39 10.26 10.39 - - 0 - -0.88%
2013-09-13 0 11.38 11.24 11.38 11.36 11.50 108,000 1,240,794 11.489 10.48 10.35 10.48 10.46 10.59 117,263 10.581 -0.70%
2013-09-12 0 11.46 11.42 11.46 11.20 11.50 469,000 5,389,620 11.492 10.55 10.52 10.55 10.32 10.59 509,225 10.584 2.69%
2013-09-11 0 11.16 11.04 11.16 11.16 11.24 40,500 453,810 11.205 10.28 10.17 10.28 10.28 10.35 43,974 10.320 -0.18%
2013-09-10 0 11.18 11.10 11.18 10.88 11.18 24,000 264,660 11.028 10.30 10.22 10.30 10.02 10.30 26,058 10.156 2.76%
2013-09-09 0 10.88 10.88 10.96 10.44 10.96 302,900 3,297,248 10.886 10.02 10.02 10.09 9.615 10.09 328,879 10.026 5.02%
2013-09-06 0 10.36 10.36 10.46 10.30 10.34 20,700 214,030 10.340 9.542 9.542 9.634 9.486 9.523 22,475 9.5229 0.58%
2013-09-05 0 10.30 10.22 10.30 10.32 10.32 2,000 20,640 10.320 9.486 9.413 9.486 9.505 9.505 2,172 9.5048 -0.19%
2013-09-04 0 10.32 10.26 10.40 - - 0 0 - 9.505 9.450 9.578 - - 0 - 0.00%
2013-09-03 0 10.32 10.30 10.36 10.20 10.32 181,600 1,873,530 10.317 9.505 9.486 9.542 9.394 9.505 197,175 9.5019 1.57%
2013-09-02 0 10.16 10.14 10.26 10.16 10.16 500 5,080 10.160 9.357 9.339 9.450 9.357 9.357 543 9.3574 0.20%
2013-08-30 0 10.14 10.14 10.28 - - 90,000 912,600 10.140 9.339 9.339 9.468 - - 97,719 9.3390 0.40%
2013-08-29 0 10.10 10.06 10.20 10.10 10.10 900 9,090 10.100 9.302 9.265 9.394 9.302 9.302 977 9.3022 -0.59%
2013-08-28 0 10.16 10.04 10.18 - - 0 0 - 9.357 9.247 9.376 - - 0 - 0.00%
2013-08-27 0 10.16 10.12 10.26 - - 0 0 - 9.357 9.321 9.450 - - 0 - 0.00%
2013-08-26 0 10.16 10.16 10.26 9.900 9.950 5,000 49,650 9.9300 9.357 9.357 9.450 9.118 9.164 5,429 9.1456 1.70%
2013-08-23 0 9.990 9.880 10.00 9.990 9.990 2,100 20,968 9.9848 9.201 9.100 9.210 9.201 9.201 2,280 9.1960 0.00%
2013-08-22 0 9.990 9.990 10.12 9.990 9.990 3,000 29,970 9.9900 9.201 9.201 9.321 9.201 9.201 3,257 9.2009 -1.67%
2013-08-21 0 10.16 10.02 10.16 - - 0 0 - 9.357 9.229 9.357 - - 0 - -0.39%
2013-08-20 0 10.20 10.06 10.20 10.22 10.30 7,000 71,980 10.283 9.394 9.265 9.394 9.413 9.486 7,600 9.4706 -0.78%
2013-08-19 0 10.28 10.28 10.30 - - 0 0 - 9.468 9.468 9.486 - - 0 - 0.19%
2013-08-16 0 10.26 10.12 10.26 10.72 10.72 5,000 53,600 10.720 9.450 9.321 9.450 9.873 9.873 5,429 9.8732 0.39%
2013-08-15 0 10.22 10.08 10.22 - - 0 0 - 9.413 9.284 9.413 - - 0 - -1.35%
2013-08-13 0 10.36 10.36 10.40 10.28 10.36 800 8,232 10.290 9.542 9.542 9.578 9.468 9.542 869 9.4772 0.78%
2013-08-12 0 10.28 10.28 10.32 10.10 10.10 200 2,020 10.100 9.468 9.468 9.505 9.302 9.302 217 9.3022 3.63%
2013-08-09 0 9.920 9.920 9.950 - - 0 0 - 9.136 9.136 9.164 - - 0 - 0.20%
2013-08-08 0 9.900 9.820 9.940 9.900 9.900 1,000 9,900 9.9000 9.118 9.044 9.155 9.118 9.118 1,086 9.1180 -0.90%
2013-08-07 0 9.990 9.870 9.990 - - 0 0 - 9.201 9.090 9.201 - - 0 - -0.30%
2013-08-06 0 10.02 9.890 10.02 10.02 10.02 10,000 100,200 10.020 9.229 9.109 9.229 9.229 9.229 10,858 9.2285 1.01%
2013-08-05 0 9.920 9.920 10.02 - - 0 0 - 9.136 9.136 9.229 - - 0 - 1.12%
2013-08-02 0 9.810 9.810 9.930 - - 0 0 - 9.035 9.035 9.146 - - 0 - 0.00%
2013-08-01 0 9.810 9.810 9.900 9.750 9.800 40,000 391,000 9.7750 9.035 9.035 9.118 8.980 9.026 43,431 9.0029 1.45%
2013-07-31 0 9.670 9.620 9.740 - - 0 0 - 8.906 8.860 8.971 - - 0 - 0.00%
2013-07-30 0 9.670 9.570 9.680 9.500 9.670 10,200 98,600 9.6667 8.906 8.814 8.915 8.750 8.906 11,075 8.9031 1.26%
2013-07-29 0 9.550 9.430 9.550 9.550 9.590 5,300 50,635 9.5538 8.796 8.685 8.796 8.796 8.832 5,755 8.7991 -2.75%
2013-07-26 0 9.820 9.700 9.820 - - 0 0 - 9.044 8.934 9.044 - - 0 - -0.51%
2013-07-25 0 9.870 9.750 9.870 9.900 9.900 500 4,950 9.9000 9.090 8.980 9.090 9.118 9.118 543 9.1180 -0.30%
2013-07-24 0 9.900 9.780 9.900 - - 0 0 - 9.118 9.007 9.118 - - 0 - -0.50%
2013-07-23 0 9.950 9.950 10.08 - - 0 0 - 9.164 9.164 9.284 - - 0 - 2.90%
2013-07-22 0 9.670 9.670 9.790 9.670 9.670 2,000 19,340 9.6700 8.906 8.906 9.017 8.906 8.906 2,172 8.9061 -1.23%
2013-07-19 0 9.790 9.670 9.790 9.870 9.900 1,100 10,860 9.8727 9.017 8.906 9.017 9.090 9.118 1,194 9.0929 -2.68%
2013-07-18 0 10.06 9.950 10.06 - - 0 0 - 9.265 9.164 9.265 - - 0 - -2.33%
2013-07-17 0 10.30 10.16 10.30 - - 0 0 - 9.486 9.357 9.486 - - 0 - -1.34%
2013-07-16 0 10.44 10.30 10.44 10.44 10.44 10,000 104,400 10.440 9.615 9.486 9.615 9.615 9.615 10,858 9.6153 0.19%
2013-07-15 0 10.42 10.32 10.44 10.40 10.42 20,000 208,200 10.410 9.597 9.505 9.615 9.578 9.597 21,715 9.5877 1.36%
2013-07-12 0 10.28 10.14 10.28 10.46 10.48 4,000 41,900 10.475 9.468 9.339 9.468 9.634 9.652 4,343 9.6476 -1.91%
2013-07-11 0 10.48 10.48 10.62 10.30 10.40 11,600 120,490 10.387 9.652 9.652 9.781 9.486 9.578 12,595 9.5666 6.83%
2013-07-10 0 9.810 9.810 9.860 - - 0 0 - 9.035 9.035 9.081 - - 0 - 1.66%
2013-07-09 0 9.650 9.530 9.650 - - 0 0 - 8.888 8.777 8.888 - - 0 - -0.10%
2013-07-08 0 9.660 9.550 9.670 9.660 9.660 1,700 16,422 9.6600 8.897 8.796 8.906 8.897 8.897 1,846 8.8969 -0.92%
2013-07-05 0 9.750 9.730 9.850 - - 200 1,962 9.8100 8.980 8.961 9.072 - - 217 9.0351 0.00%
2013-07-04 0 9.750 9.650 9.750 9.570 9.750 40,600 394,772 9.7234 8.980 8.888 8.980 8.814 8.980 44,082 8.9554 2.09%
2013-07-03 0 9.550 9.550 9.670 9.550 9.550 4,000 38,200 9.5500 8.796 8.796 8.906 8.796 8.796 4,343 8.7956 -1.75%
2013-07-02 0 9.720 9.700 9.820 - - 500 4,835 9.6700 8.952 8.934 9.044 - - 543 8.9061 0.00%
2013-06-28 0 9.720 9.720 9.780 9.700 9.780 80,300 784,015 9.7636 8.952 8.952 9.007 8.934 9.007 87,187 8.9923 2.75%
2013-06-27 0 9.460 9.390 9.490 9.460 9.460 500 4,730 9.4600 8.713 8.648 8.740 8.713 8.713 543 8.7127 0.96%
2013-06-26 0 9.370 9.350 9.460 9.260 9.370 5,600 51,962 9.2789 8.630 8.611 8.713 8.529 8.630 6,080 8.5460 -0.85%
2013-06-25 0 9.450 9.400 9.450 8.850 9.450 153,600 1,407,272 9.1619 8.704 8.657 8.704 8.151 8.704 166,774 8.4382 -2.17%
2013-06-24 0 9.660 9.300 9.660 9.650 9.890 28,800 281,139 9.7618 8.897 8.565 8.897 8.888 9.109 31,270 8.9907 -4.73%
2013-06-21 0 10.14 10.10 10.24 10.06 10.14 6,500 65,640 10.098 9.339 9.302 9.431 9.265 9.339 7,057 9.3008 -0.78%
2013-06-20 0 10.22 10.10 10.22 10.32 10.34 23,500 242,680 10.327 9.413 9.302 9.413 9.505 9.523 25,516 9.5111 -3.40%
2013-06-19 0 10.58 10.56 10.58 10.58 10.58 20,000 211,600 10.580 9.744 9.726 9.744 9.744 9.744 21,715 9.7443 -0.75%
2013-06-18 0 10.66 10.66 10.70 - - 0 0 - 9.818 9.818 9.855 - - 0 - 0.57%
2013-06-17 0 10.60 10.60 10.64 10.52 10.52 51,000 536,520 10.520 9.763 9.763 9.800 9.689 9.689 55,374 9.6890 0.38%
2013-06-14 0 10.56 10.56 10.58 - - 0 0 - 9.726 9.726 9.744 - - 0 - 0.19%
2013-06-13 0 10.54 10.48 10.54 10.42 10.54 22,900 240,074 10.484 9.707 9.652 9.707 9.597 9.707 24,864 9.6555 -3.13%
2013-06-11 0 10.88 10.88 10.94 - - 0 0 - 10.02 10.02 10.08 - - 0 - 0.00%
2013-06-10 0 10.88 10.80 10.94 10.88 10.88 36,600 398,208 10.880 10.02 9.947 10.08 10.02 10.02 39,739 10.021 -1.27%
2013-06-07 0 11.02 10.88 11.02 - - 100 1,106 11.060 10.15 10.02 10.15 - - 109 10.186 -1.61%
2013-06-06 0 11.20 11.08 11.20 - - 0 0 - 10.32 10.20 10.32 - - 0 - -1.75%
2013-06-05 0 11.40 11.26 11.40 11.40 11.40 10,000 114,000 11.400 10.50 10.37 10.50 10.50 10.50 10,858 10.499 -0.35%
2013-06-04 0 11.44 11.40 11.48 11.44 11.46 20,100 230,344 11.460 10.54 10.50 10.57 10.54 10.55 21,824 10.555 -1.21%
2013-06-03 0 11.58 11.46 11.58 11.60 11.64 40,000 464,600 11.615 10.67 10.55 10.67 10.68 10.72 43,431 10.698 0.35%
2013-05-31 0 11.54 11.54 11.58 11.48 11.68 15,000 172,860 11.524 10.63 10.63 10.67 10.57 10.76 16,287 10.614 -1.37%
2013-05-30 0 11.70 11.70 11.80 - - 0 0 - 10.78 10.78 10.87 - - 0 - 0.86%
2013-05-29 0 11.60 11.60 11.82 11.52 11.78 40,100 469,752 11.715 10.68 10.68 10.89 10.61 10.85 43,539 10.789 -2.19%
2013-05-28 0 11.86 11.86 - 11.50 11.80 5,800 67,990 11.722 10.92 10.92 - 10.59 10.87 6,297 10.796 3.31%
2013-05-27 0 11.48 11.46 11.48 11.46 11.48 19,900 228,254 11.470 10.57 10.55 10.57 10.55 10.57 21,607 10.564 0.17%
2013-05-24 0 11.46 11.46 11.54 11.36 11.46 3,900 44,544 11.422 10.55 10.55 10.63 10.46 10.55 4,234 10.519 0.53%
2013-05-23 0 11.40 11.40 11.48 11.36 11.56 32,000 367,520 11.485 10.50 10.50 10.57 10.46 10.65 34,745 10.578 -1.04%
2013-05-22 0 11.52 11.52 11.68 11.48 11.48 200 2,296 11.480 10.61 10.61 10.76 10.57 10.57 217 10.573 -0.69%
2013-05-21 0 11.60 11.60 11.62 11.52 11.52 6,000 69,120 11.520 10.68 10.68 10.70 10.61 10.61 6,515 10.610 -0.17%
2013-05-20 0 11.62 11.62 11.64 11.44 11.68 44,100 510,514 11.576 10.70 10.70 10.72 10.54 10.76 47,882 10.662 2.11%
2013-05-16 0 11.38 11.26 11.42 10.28 11.38 48,300 526,598 10.903 10.48 10.37 10.52 9.468 10.48 52,443 10.041 3.08%
2013-05-15 0 11.04 11.04 11.08 10.88 11.04 16,700 181,736 10.882 10.17 10.17 10.20 10.02 10.17 18,132 10.023 0.00%
2013-05-14 0 11.04 11.04 11.12 10.80 11.04 7,000 76,420 10.917 10.17 10.17 10.24 9.947 10.17 7,600 10.055 -1.95%
2013-05-13 0 11.26 11.06 11.26 - - 0 0 - 10.37 10.19 10.37 - - 0 - -0.53%
2013-05-10 0 11.32 11.32 11.34 - - 0 0 - 10.43 10.43 10.44 - - 0 - 0.18%
2013-05-09 0 11.30 11.10 11.30 - - 0 0 - 10.41 10.22 10.41 - - 0 - -0.18%
2013-05-08 0 11.32 11.32 11.40 11.10 11.32 27,000 302,400 11.200 10.43 10.43 10.50 10.22 10.43 29,316 10.315 0.35%
2013-05-07 0 11.28 11.22 11.30 - - 0 0 - 10.39 10.33 10.41 - - 0 - 0.00%
2013-05-06 0 11.28 11.28 11.32 11.26 11.26 3,100 34,906 11.260 10.39 10.39 10.43 10.37 10.37 3,366 10.371 1.99%
2013-05-03 0 11.06 10.96 11.14 11.06 11.12 142,000 1,570,606 11.061 10.19 10.09 10.26 10.19 10.24 154,179 10.187 2.03%
2013-05-02 0 10.84 10.80 10.96 10.84 10.86 2,000 21,700 10.850 9.984 9.947 10.09 9.984 10.00 2,172 9.9929 -0.18%
2013-04-30 0 10.86 10.80 10.96 - - 0 0 - 10.00 9.947 10.09 - - 0 - 0.00%
2013-04-29 0 10.86 10.80 10.94 10.86 10.86 2,000 21,720 10.860 10.00 9.947 10.08 10.00 10.00 2,172 10.002 0.93%
2013-04-26 0 10.76 10.30 10.98 10.76 11.04 8,000 87,400 10.925 9.910 9.486 10.11 9.910 10.17 8,686 10.062 -2.18%
2013-04-25 0 11.00 10.80 11.00 - - 0 0 - 10.13 9.947 10.13 - - 0 - -0.90%
2013-04-24 0 11.10 10.92 11.12 10.92 11.22 4,900 54,268 11.075 10.22 10.06 10.24 10.06 10.33 5,320 10.200 2.21%
2013-04-23 0 10.86 10.86 10.98 10.80 10.90 3,000 32,600 10.867 10.00 10.00 10.11 9.947 10.04 3,257 10.008 -3.38%
2013-04-22 0 11.24 11.14 11.24 - - 0 0 - 10.35 10.26 10.35 - - 0 - -0.71%
2013-04-19 0 11.32 11.20 11.32 11.08 11.32 29,900 335,940 11.235 10.43 10.32 10.43 10.20 10.43 32,464 10.348 4.24%
2013-04-18 0 10.86 10.86 10.94 - - 0 0 - 10.00 10.00 10.08 - - 0 - 0.18%
2013-04-17 0 10.84 10.82 10.86 - - 0 0 - 9.984 9.965 10.00 - - 0 - 0.00%
2013-04-16 0 10.84 10.84 10.98 10.80 10.84 5,000 54,120 10.824 9.984 9.984 10.11 9.947 9.984 5,429 9.9690 0.37%
2013-04-15 0 10.80 10.64 10.80 - - 0 0 - 9.947 9.800 9.947 - - 0 - -0.18%
2013-04-12 0 10.82 10.68 10.82 - - 0 0 - 9.965 9.836 9.965 - - 0 - -0.55%
2013-04-11 0 10.88 10.78 10.88 10.94 10.94 10,000 109,400 10.940 10.02 9.928 10.02 10.08 10.08 10,858 10.076 -0.37%
2013-04-10 0 10.92 10.82 10.92 10.92 10.92 20,000 218,400 10.920 10.06 9.965 10.06 10.06 10.06 21,715 10.057 0.18%
2013-04-09 0 10.90 10.82 10.96 10.90 10.90 10,000 109,000 10.900 10.04 9.965 10.09 10.04 10.04 10,858 10.039 1.30%
2013-04-08 0 10.76 10.74 10.80 10.50 10.76 16,600 177,094 10.668 9.910 9.892 9.947 9.671 9.910 18,024 9.8256 2.28%
2013-04-05 0 10.52 10.52 10.54 10.28 10.64 390,000 4,057,250 10.403 9.689 9.689 9.707 9.468 9.800 423,449 9.5814 -3.66%
2013-04-03 0 10.92 10.82 10.92 11.00 11.00 5,000 55,000 11.000 10.06 9.965 10.06 10.13 10.13 5,429 10.131 0.00%
2013-04-02 0 10.92 10.92 11.02 10.92 11.36 56,000 617,800 11.032 10.06 10.06 10.15 10.06 10.46 60,803 10.161 -2.33%
2013-03-28 0 11.18 11.08 11.18 11.16 11.28 10,200 114,164 11.193 10.30 10.20 10.30 10.28 10.39 11,075 10.308 -3.62%
2013-03-27 0 11.60 11.60 11.70 11.58 11.80 6,000 70,030 11.672 10.68 10.68 10.78 10.67 10.87 6,515 10.750 -0.34%
2013-03-26 0 11.64 11.64 11.68 11.64 11.84 24,000 280,160 11.673 10.72 10.72 10.76 10.72 10.90 26,058 10.751 -1.69%
2013-03-25 0 11.84 11.80 11.82 11.86 11.90 20,200 240,312 11.897 10.90 10.87 10.89 10.92 10.96 21,932 10.957 0.34%
2013-03-22 0 11.80 11.74 11.80 11.66 11.88 41,200 487,592 11.835 10.87 10.81 10.87 10.74 10.94 44,734 10.900 0.00%
2013-03-21 0 11.80 11.76 11.78 11.82 11.82 20,000 236,400 11.820 10.87 10.83 10.85 10.89 10.89 21,715 10.886 0.34%
2013-03-20 0 11.76 11.76 11.82 11.38 11.76 1,200 13,694 11.412 10.83 10.83 10.89 10.48 10.83 1,303 10.510 4.44%
2013-03-19 0 11.26 11.26 11.30 11.26 11.26 5,000 56,300 11.260 10.37 10.37 10.41 10.37 10.37 5,429 10.371 0.36%
2013-03-18 0 11.22 11.08 11.26 10.74 11.24 19,100 212,294 11.115 10.33 10.20 10.37 9.892 10.35 20,738 10.237 -0.71%
2013-03-15 0 11.30 11.10 11.30 11.42 11.46 1,500 17,178 11.452 10.41 10.22 10.41 10.52 10.55 1,629 10.547 0.71%
2013-03-14 0 11.22 11.22 11.28 11.20 11.20 2,800 31,360 11.200 10.33 10.33 10.39 10.32 10.32 3,040 10.315 0.18%
2013-03-13 0 11.20 11.20 11.26 11.20 11.50 6,400 73,060 11.416 10.32 10.32 10.37 10.32 10.59 6,949 10.514 -0.88%
2013-03-12 0 11.30 11.30 11.40 11.30 11.62 30,600 350,784 11.464 10.41 10.41 10.50 10.41 10.70 33,224 10.558 -3.91%
2013-03-11 0 11.76 11.60 11.76 - - 0 0 - 10.83 10.68 10.83 - - 0 - -0.51%
2013-03-08 0 11.82 11.68 11.88 11.82 11.82 4,200 49,644 11.820 10.89 10.76 10.94 10.89 10.89 4,560 10.886 0.00%
2013-03-07 0 11.82 11.62 11.82 11.90 11.90 100 1,190 11.900 10.89 10.70 10.89 10.96 10.96 109 10.960 -0.67%
2013-03-06 0 11.90 11.90 12.06 11.90 11.90 100 1,190 11.900 10.96 10.96 11.11 10.96 10.96 109 10.960 0.85%
2013-03-05 0 11.80 11.76 11.90 11.54 11.80 3,800 44,492 11.708 10.87 10.83 10.96 10.63 10.87 4,126 10.784 2.61%
2013-03-04 0 11.50 11.50 11.54 11.40 11.60 23,200 266,900 11.504 10.59 10.59 10.63 10.50 10.68 25,190 10.596 -4.80%
2013-03-01 0 12.08 11.98 12.12 11.76 12.08 100,500 1,213,780 12.077 11.13 11.03 11.16 10.83 11.13 109,120 11.123 -0.17%
2013-02-28 0 12.10 12.10 12.18 11.90 12.06 3,200 38,096 11.905 11.14 11.14 11.22 10.96 11.11 3,474 10.965 4.31%
2013-02-27 0 11.60 11.60 11.68 11.46 11.66 17,000 196,220 11.542 10.68 10.68 10.76 10.55 10.74 18,458 10.631 1.22%
2013-02-26 0 11.46 11.40 11.44 10.90 11.60 22,300 254,550 11.415 10.55 10.50 10.54 10.04 10.68 24,213 10.513 -1.55%
2013-02-25 0 11.64 11.54 11.64 11.30 11.80 34,600 404,048 11.678 10.72 10.63 10.72 10.41 10.87 37,568 10.755 1.22%
2013-02-22 0 11.50 11.40 11.50 11.26 11.54 15,700 179,506 11.434 10.59 10.50 10.59 10.37 10.63 17,047 10.530 0.70%
2013-02-21 0 11.42 11.32 11.52 11.40 13.26 89,100 1,038,902 11.660 10.52 10.43 10.61 10.50 12.21 96,742 10.739 -5.31%
2013-02-20 0 12.06 12.06 12.08 11.86 11.98 9,800 116,338 11.871 11.11 11.11 11.13 10.92 11.03 10,641 10.933 0.84%
2013-02-19 0 11.96 11.96 12.06 11.96 12.00 21,000 251,840 11.992 11.02 11.02 11.11 11.02 11.05 22,801 11.045 -1.97%
2013-02-18 0 12.20 12.20 12.36 11.68 12.52 76,700 947,410 12.352 11.24 11.24 11.38 10.76 11.53 83,278 11.376 -2.09%
2013-02-15 0 12.46 12.46 12.50 12.46 12.54 14,000 175,400 12.529 11.48 11.48 11.51 11.48 11.55 15,201 11.539 -0.64%
2013-02-14 0 12.54 12.42 12.58 12.42 12.54 5,900 73,590 12.473 11.55 11.44 11.59 11.44 11.55 6,406 11.488 0.97%
2013-02-08 0 12.42 12.42 12.50 12.40 12.56 68,300 848,684 12.426 11.44 11.44 11.51 11.42 11.57 74,158 11.444 0.00%
2013-02-07 0 12.42 12.42 12.50 12.36 12.80 1,371,800 17,131,262 12.488 11.44 11.44 11.51 11.38 11.79 1,489,455 11.502 -2.66%
2013-02-06 0 12.76 12.76 12.78 12.68 12.86 121,700 1,555,202 12.779 11.75 11.75 11.77 11.68 11.84 132,138 11.770 1.27%
2013-02-05 0 12.60 12.56 12.70 12.56 12.90 124,400 1,568,544 12.609 11.60 11.57 11.70 11.57 11.88 135,069 11.613 -1.41%
2013-02-04 0 12.78 12.72 12.78 12.78 13.04 62,800 810,832 12.911 11.77 11.72 11.77 11.77 12.01 68,186 11.891 0.63%
2013-02-01 0 12.70 12.70 12.72 12.18 12.70 244,900 3,095,766 12.641 11.70 11.70 11.72 11.22 11.70 265,904 11.642 2.75%
2013-01-31 0 12.36 12.30 12.34 12.20 12.40 61,500 755,514 12.285 11.38 11.33 11.37 11.24 11.42 66,775 11.314 0.16%
2013-01-30 0 12.34 12.28 12.34 12.28 12.34 22,100 272,192 12.316 11.37 11.31 11.37 11.31 11.37 23,995 11.343 0.65%
2013-01-29 0 12.26 12.20 12.26 12.08 12.26 80,700 980,648 12.152 11.29 11.24 11.29 11.13 11.29 87,621 11.192 2.17%
2013-01-28 0 12.00 11.96 12.04 11.88 12.00 82,500 987,342 11.968 11.05 11.02 11.09 10.94 11.05 89,576 11.022 2.74%
2013-01-25 0 11.68 11.54 11.68 - - 100 1,170 11.700 10.76 10.63 10.76 - - 109 10.776 -0.68%
2013-01-24 0 11.76 11.72 11.76 11.76 12.00 183,600 2,180,390 11.876 10.83 10.79 10.83 10.83 11.05 199,347 10.938 1.38%
2013-01-23 0 11.60 11.56 11.68 11.58 11.60 7,700 89,290 11.596 10.68 10.65 10.76 10.67 10.68 8,360 10.680 -0.68%
2013-01-22 0 11.68 11.58 11.68 11.58 11.70 140,100 1,637,472 11.688 10.76 10.67 10.76 10.67 10.78 152,116 10.765 1.57%
2013-01-21 0 11.50 11.44 11.50 11.50 11.50 21,300 243,912 11.451 10.59 10.54 10.59 10.59 10.59 23,127 10.547 0.35%
2013-01-18 0 11.46 11.42 11.56 11.40 11.46 7,800 89,160 11.431 10.55 10.52 10.65 10.50 10.55 8,469 10.528 1.06%
2013-01-17 0 11.34 11.34 11.36 11.30 11.30 1,000 11,300 11.300 10.44 10.44 10.46 10.41 10.41 1,086 10.407 -0.53%
2013-01-16 0 11.40 11.38 11.50 11.40 11.40 500 5,700 11.400 10.50 10.48 10.59 10.50 10.50 543 10.499 -0.87%
2013-01-15 0 11.50 11.50 11.60 11.50 11.60 5,500 63,750 11.591 10.59 10.59 10.68 10.59 10.68 5,972 10.675 0.17%
2013-01-14 0 11.48 11.44 11.48 11.44 11.54 2,400 27,588 11.495 10.57 10.54 10.57 10.54 10.63 2,606 10.587 4.17%
2013-01-11 0 11.02 11.00 11.12 11.02 11.20 37,000 412,740 11.155 10.15 10.13 10.24 10.15 10.32 40,173 10.274 -2.13%
2013-01-10 0 11.26 11.22 11.36 11.20 11.26 22,053 248,478 11.267 10.37 10.33 10.46 10.32 10.37 23,944 10.377 -0.35%
2013-01-09 0 11.30 11.22 11.30 11.40 11.40 1,000 11,400 11.400 10.41 10.33 10.41 10.50 10.50 1,086 10.499 0.00%
2013-01-08 0 11.30 11.24 11.38 11.30 11.30 13,400 151,420 11.300 10.41 10.35 10.48 10.41 10.41 14,549 10.407 -2.25%
2013-01-07 0 11.56 11.56 11.62 11.44 11.56 12,000 137,520 11.460 10.65 10.65 10.70 10.54 10.65 13,029 10.555 1.23%
2013-01-04 0 11.42 11.40 11.54 10.10 11.70 38,000 422,406 11.116 10.52 10.50 10.63 9.302 10.78 41,259 10.238 -2.39%
2013-01-03 0 11.70 11.60 11.70 11.58 11.78 36,500 427,054 11.700 10.78 10.68 10.78 10.67 10.85 39,630 10.776 0.86%
2013-01-02 0 11.60 11.60 11.68 11.30 11.60 104,300 1,193,958 11.447 10.68 10.68 10.76 10.41 10.68 113,245 10.543 4.50%
2012-12-31 0 11.10 11.10 11.20 11.02 11.06 48,300 532,202 11.019 10.22 10.22 10.32 10.15 10.19 52,443 10.148 1.65%
2012-12-28 0 10.92 10.90 11.00 10.90 10.90 5,500 59,950 10.900 10.06 10.04 10.13 10.04 10.04 5,972 10.039 0.18%
2012-12-27 0 10.90 10.76 10.90 10.90 11.00 19,100 209,222 10.954 10.04 9.910 10.04 10.04 10.13 20,738 10.089 3.61%
2012-12-24 0 10.52 10.52 10.60 10.40 10.54 25,700 269,774 10.497 9.689 9.689 9.763 9.578 9.707 27,904 9.6679 0.96%
2012-12-21 0 10.42 10.32 10.46 10.42 10.44 4,000 41,740 10.435 9.597 9.505 9.634 9.597 9.615 4,343 9.6107 -1.14%
2012-12-20 0 10.54 10.54 10.68 10.48 10.76 11,100 117,628 10.597 9.707 9.707 9.836 9.652 9.910 12,052 9.7600 -1.13%
2012-12-19 0 10.66 10.62 10.66 10.70 10.70 3,100 33,170 10.700 9.818 9.781 9.818 9.855 9.855 3,366 9.8548 -0.37%
2012-12-18 0 10.70 10.58 10.70 10.80 10.98 52,400 569,006 10.859 9.855 9.744 9.855 9.947 10.11 56,894 10.001 -0.56%
2012-12-17 0 10.76 10.74 10.78 10.68 10.78 8,100 87,032 10.745 9.910 9.892 9.928 9.836 9.928 8,795 9.8959 2.09%
2012-12-14 0 10.54 10.54 10.62 9.280 10.60 26,700 274,590 10.284 9.707 9.707 9.781 8.547 9.763 28,990 9.4719 5.93%
2012-12-13 0 10.18 10.08 10.18 - - 400 4,032 10.080 9.164 9.074 9.164 - - 444 9.0740 -0.59%
2012-12-12 0 10.24 10.18 10.24 10.10 10.24 900 9,202 10.224 9.218 9.164 9.218 9.092 9.218 1,000 9.2040 1.19%
2012-12-11 0 10.12 10.12 10.18 10.06 10.26 107,300 1,081,198 10.076 9.110 9.110 9.164 9.056 9.236 119,196 9.0708 -0.98%
2012-12-10 0 10.22 10.20 10.22 10.10 10.24 7,500 76,392 10.186 9.200 9.182 9.200 9.092 9.218 8,331 9.1691 2.51%
2012-12-07 0 9.970 9.980 10.02 9.880 9.980 58,800 586,286 9.9709 8.975 8.984 9.020 8.894 8.984 65,319 8.9758 1.63%
2012-12-06 0 9.810 9.750 9.810 9.830 9.850 9,000 88,510 9.8344 8.831 8.777 8.831 8.849 8.867 9,998 8.8530 0.00%
2012-12-05 0 9.810 9.810 9.840 9.740 9.820 28,600 280,661 9.8133 8.831 8.831 8.858 8.768 8.840 31,771 8.8339 5.14%
2012-12-04 0 9.330 9.330 9.410 9.290 9.290 100 929 9.2900 8.399 8.399 8.471 8.363 8.363 111 8.3629 0.43%
2012-12-03 0 9.290 9.260 9.290 9.300 9.400 21,800 204,600 9.3853 8.363 8.336 8.363 8.372 8.462 24,217 8.4487 -1.17%
2012-11-30 0 9.400 9.290 9.410 9.400 9.440 15,600 147,034 9.4253 8.462 8.363 8.471 8.462 8.498 17,329 8.4846 1.08%
2012-11-29 0 9.300 9.300 9.340 9.300 9.440 29,300 275,637 9.4074 8.372 8.372 8.408 8.372 8.498 32,548 8.4685 -1.06%
2012-11-28 0 9.400 9.370 9.410 9.350 9.470 70,000 661,855 9.4551 8.462 8.435 8.471 8.417 8.525 77,761 8.5114 -0.84%
2012-11-27 0 9.480 9.430 9.480 9.500 9.500 1,000 9,500 9.5000 8.534 8.489 8.534 8.552 8.552 1,111 8.5519 -0.84%
2012-11-26 0 9.560 9.500 9.560 9.570 9.620 3,100 29,721 9.5874 8.606 8.552 8.606 8.615 8.660 3,444 8.6306 -0.52%
2012-11-23 0 9.610 9.570 9.610 9.610 9.640 2,600 25,046 9.6331 8.651 8.615 8.651 8.651 8.678 2,888 8.6717 -0.31%
2012-11-22 0 9.640 9.600 9.640 9.580 9.640 35,000 337,100 9.6314 8.678 8.642 8.678 8.624 8.678 38,880 8.6702 1.15%
2012-11-21 0 9.530 9.530 9.610 - - 6,000 57,280 9.5467 8.579 8.579 8.651 - - 6,665 8.5939 1.06%
2012-11-20 0 9.430 9.370 9.440 9.430 9.430 5,000 47,150 9.4300 8.489 8.435 8.498 8.489 8.489 5,554 8.4889 0.00%
2012-11-19 0 9.430 9.430 9.500 9.360 9.400 19,000 178,480 9.3937 8.489 8.489 8.552 8.426 8.462 21,106 8.4562 0.32%
2012-11-16 0 9.400 9.340 9.400 9.380 9.400 73,100 687,138 9.4000 8.462 8.408 8.462 8.444 8.462 81,204 8.4618 -1.36%
2012-11-15 0 9.530 9.500 9.580 9.530 9.530 1,000 9,530 9.5300 8.579 8.552 8.624 8.579 8.579 1,111 8.5789 -0.73%
2012-11-14 0 9.600 9.590 9.600 - - 0 0 - 8.642 8.633 8.642 - - 0 - 0.00%
2012-11-13 0 9.600 9.520 9.600 - - 100 968 9.6800 8.642 8.570 8.642 - - 111 8.7139 -1.54%
2012-11-12 0 9.750 9.700 9.790 9.750 9.800 3,500 34,175 9.7643 8.777 8.732 8.813 8.777 8.822 3,888 8.7898 0.93%
2012-11-09 0 9.660 9.660 9.740 9.660 9.710 2,000 19,370 9.6850 8.696 8.696 8.768 8.696 8.741 2,222 8.7184 -0.72%
2012-11-08 0 9.730 9.700 9.730 9.850 9.850 1,000 9,850 9.8500 8.759 8.732 8.759 8.867 8.867 1,111 8.8670 -1.82%
2012-11-07 0 9.910 9.910 10.00 9.910 9.910 400 3,964 9.9100 8.921 8.921 9.002 8.921 8.921 444 8.9210 -0.50%
2012-11-06 0 9.960 9.960 10.04 9.870 9.970 12,000 118,990 9.9158 8.966 8.966 9.038 8.885 8.975 13,330 8.9262 -0.99%
2012-11-05 0 10.06 9.990 10.08 10.06 10.06 2,000 20,120 10.060 9.056 8.993 9.074 9.056 9.056 2,222 9.0560 -0.59%
2012-11-02 0 10.12 10.02 10.14 10.00 10.12 11,600 116,062 10.005 9.110 9.020 9.128 9.002 9.110 12,886 9.0068 3.27%
2012-11-01 0 9.800 9.780 9.820 9.620 9.800 84,100 814,217 9.6815 8.822 8.804 8.840 8.660 8.822 93,424 8.7153 2.51%
2012-10-31 0 9.560 9.560 9.610 9.550 9.550 3,439,600 32,780,180 9.5302 8.606 8.606 8.651 8.597 8.597 3,820,931 8.5791 -0.10%
2012-10-30 0 9.570 9.530 9.580 9.600 9.600 10,000 96,000 9.6000 8.615 8.579 8.624 8.642 8.642 11,109 8.6419 -0.31%
2012-10-29 0 9.600 9.580 9.670 9.600 9.600 61,000 579,600 9.5016 8.642 8.624 8.705 8.642 8.642 67,763 8.5534 -0.72%
2012-10-26 0 9.670 9.650 9.670 9.710 9.860 27,000 263,320 9.7526 8.705 8.687 8.705 8.741 8.876 29,993 8.7793 -2.22%
2012-10-25 0 9.890 9.860 9.900 9.890 10.04 29,000 288,900 9.9621 8.903 8.876 8.912 8.903 9.038 32,215 8.9678 -0.80%
2012-10-24 0 9.970 9.940 10.02 9.970 10.50 11,300 113,484 10.043 8.975 8.948 9.020 8.975 9.452 12,553 9.0406 -0.70%
2012-10-22 0 10.04 10.04 10.08 10.00 10.04 9,500 95,360 10.038 9.038 9.038 9.074 9.002 9.038 10,553 9.0361 -0.40%
2012-10-19 0 10.08 10.04 10.14 10.08 10.10 20,700 208,796 10.087 9.074 9.038 9.128 9.074 9.092 22,995 9.0801 0.40%
2012-10-18 0 10.04 10.06 10.12 9.850 10.00 46,400 462,190 9.9610 9.038 9.056 9.110 8.867 9.002 51,544 8.9669 1.93%
2012-10-17 0 9.850 9.790 9.850 9.860 9.860 117,000 1,153,620 9.8600 8.867 8.813 8.867 8.876 8.876 129,971 8.8760 0.61%
2012-10-16 0 9.790 9.790 9.820 9.770 9.900 12,000 117,620 9.8017 8.813 8.813 8.840 8.795 8.912 13,330 8.8235 -0.31%
2012-10-15 0 9.820 9.780 9.870 9.820 9.820 4,000 39,280 9.8200 8.840 8.804 8.885 8.840 8.840 4,443 8.8400 0.00%
2012-10-12 0 9.820 9.780 9.820 9.890 9.940 14,000 138,910 9.9221 8.840 8.804 8.840 8.903 8.948 15,552 8.9319 0.82%
2012-10-11 0 9.740 9.700 9.790 9.600 9.740 20,000 194,190 9.7095 8.768 8.732 8.813 8.642 8.768 22,217 8.7405 0.21%
2012-10-10 0 9.720 9.660 9.720 - - 0 0 - 8.750 8.696 8.750 - - 0 - -0.21%
2012-10-09 0 9.740 9.670 9.740 9.720 9.780 9,000 87,640 9.7378 8.768 8.705 8.768 8.750 8.804 9,998 8.7659 1.56%
2012-10-08 0 9.590 9.520 9.590 - - 0 0 - 8.633 8.570 8.633 - - 0 - -1.24%
2012-10-05 0 9.710 9.710 9.730 9.700 9.720 10,000 97,180 9.7180 8.741 8.741 8.759 8.732 8.750 11,109 8.7481 0.10%
2012-10-04 0 9.700 9.660 9.700 9.700 9.700 8,700 84,362 9.6968 8.732 8.696 8.732 8.732 8.732 9,665 8.7290 0.52%
2012-10-03 0 9.650 9.640 9.710 9.640 9.650 600 5,787 9.6450 8.687 8.678 8.741 8.678 8.687 667 8.6824 0.00%
2012-09-28 0 9.650 9.600 9.690 9.440 9.650 113,300 1,082,912 9.5579 8.687 8.642 8.723 8.498 8.687 125,861 8.6040 2.66%
2012-09-27 0 9.400 9.400 9.470 - - 0 0 - 8.462 8.462 8.525 - - 0 - 2.96%
2012-09-26 0 9.130 9.100 9.150 - - 0 0 - 8.219 8.192 8.237 - - 0 - 0.00%
2012-09-25 0 9.130 9.100 9.200 9.130 9.130 1,000 9,130 9.1300 8.219 8.192 8.282 8.219 8.219 1,111 8.2188 0.00%
2012-09-24 0 9.130 9.130 9.210 9.090 9.090 1,000 9,090 9.0900 8.219 8.219 8.291 8.183 8.183 1,111 8.1828 -0.11%
2012-09-21 0 9.140 9.080 9.140 9.080 9.140 8,600 78,548 9.1335 8.228 8.174 8.228 8.174 8.228 9,553 8.2220 0.11%
2012-09-20 0 9.130 9.110 9.120 9.150 9.200 107,700 987,540 9.1694 8.219 8.201 8.210 8.237 8.282 119,640 8.2543 -1.62%
2012-09-19 0 9.280 9.210 9.300 9.280 9.320 33,300 308,174 9.2545 8.354 8.291 8.372 8.354 8.390 36,992 8.3309 0.00%
2012-09-18 0 9.280 9.180 9.280 9.280 9.280 4,300 39,904 9.2800 8.354 8.264 8.354 8.354 8.354 4,777 8.3539 -0.75%
2012-09-17 0 9.350 9.300 9.350 - - 0 0 - 8.417 8.372 8.417 - - 0 - -1.68%
2012-09-14 0 9.510 9.510 9.580 9.510 9.510 3,000 28,530 9.5100 8.561 8.561 8.624 8.561 8.561 3,333 8.5609 0.42%
2012-09-13 0 9.470 9.410 9.470 9.470 9.470 6,166 58,387 9.4692 8.525 8.471 8.525 8.525 8.525 6,850 8.5242 -0.42%
2012-09-12 0 9.510 9.500 9.530 - - 0 0 - 8.561 8.552 8.579 - - 0 - 0.00%
2012-09-11 0 9.510 9.430 9.510 - - 0 0 - 8.561 8.489 8.561 - - 0 - 0.00%
2012-09-10 0 9.510 9.500 9.590 - - 0 0 - 8.561 8.552 8.633 - - 0 - 0.00%
2012-09-07 0 9.510 9.510 9.570 9.200 9.550 3,400 31,562 9.2829 8.561 8.561 8.615 8.282 8.597 3,777 8.3565 4.51%
2012-09-06 0 9.100 9.100 9.180 9.070 9.100 48,350 439,054 9.0807 8.192 8.192 8.264 8.165 8.192 53,710 8.1745 0.00%
2012-09-05 0 9.100 9.040 9.100 - - 0 0 - 8.192 8.138 8.192 - - 0 - -0.44%
2012-09-04 0 9.140 9.100 9.140 9.200 9.200 4,000 36,800 9.2000 8.228 8.192 8.228 8.282 8.282 4,443 8.2818 -0.87%
2012-09-03 0 9.220 9.220 9.290 - - 0 0 - 8.300 8.300 8.363 - - 0 - 0.66%
2012-08-31 0 9.160 9.120 9.200 - - 0 0 - 8.246 8.210 8.282 - - 0 - 0.00%
2012-08-30 0 9.160 9.160 9.200 9.150 9.150 200 1,830 9.1500 8.246 8.246 8.282 8.237 8.237 222 8.2368 0.44%
2012-08-29 0 9.120 9.080 9.140 - - 0 0 - 8.210 8.174 8.228 - - 0 - 0.00%
2012-08-28 0 9.120 9.100 9.140 - - 0 0 - 8.210 8.192 8.228 - - 0 - 0.00%
2012-08-27 0 9.120 9.020 9.120 9.200 9.300 28,200 260,964 9.2540 8.210 8.120 8.210 8.282 8.372 31,326 8.3305 -1.41%
2012-08-24 0 9.250 9.210 9.250 9.250 9.300 19,600 181,730 9.2719 8.327 8.291 8.327 8.327 8.372 21,773 8.3466 -0.75%
2012-08-23 0 9.320 9.280 9.330 9.310 9.320 4,300 40,073 9.3193 8.390 8.354 8.399 8.381 8.390 4,777 8.3892 -0.53%
2012-08-22 0 9.370 9.300 9.370 9.380 9.390 7,000 65,700 9.3857 8.435 8.372 8.435 8.444 8.453 7,776 8.4490 -0.32%
2012-08-21 0 9.400 9.400 9.410 - - 0 0 - 8.462 8.462 8.471 - - 0 - 0.00%
2012-08-20 0 9.400 9.350 9.400 9.400 9.400 5,000 47,000 9.4000 8.462 8.417 8.462 8.462 8.462 5,554 8.4619 0.00%
2012-08-17 0 9.400 9.390 9.490 9.400 9.440 34,000 320,560 9.4282 8.462 8.453 8.543 8.462 8.498 37,769 8.4873 -0.84%
2012-08-16 0 9.480 9.410 9.480 - - 0 0 - 8.534 8.471 8.534 - - 0 - 0.00%
2012-08-15 0 9.480 9.420 9.510 9.480 9.490 1,400 13,273 9.4807 8.534 8.480 8.561 8.534 8.543 1,555 8.5345 -0.84%
2012-08-14 0 9.560 9.560 9.660 9.560 9.590 300 2,874 9.5800 8.606 8.606 8.696 8.606 8.633 333 8.6239 -0.62%
2012-08-13 0 9.620 9.600 9.620 - - 0 0 - 8.660 8.642 8.660 - - 0 - -2.34%
2012-08-10 0 9.850 9.810 9.910 - - 0 0 - 8.867 8.831 8.921 - - 0 - 0.00%
2012-08-09 0 9.850 9.850 9.940 - - 0 0 - 8.867 8.867 8.948 - - 0 - 0.61%
2012-08-08 0 9.790 9.780 9.840 9.790 9.830 3,600 35,298 9.8050 8.813 8.804 8.858 8.813 8.849 3,999 8.8265 -0.41%
2012-08-07 0 9.830 9.790 9.830 - - 0 0 - 8.849 8.813 8.849 - - 0 - 0.00%
2012-08-06 0 9.830 9.830 9.930 9.760 9.800 13,900 135,740 9.7655 8.849 8.849 8.939 8.786 8.822 15,441 8.7909 1.03%
2012-08-03 0 9.730 9.730 9.770 - - 0 0 - 8.759 8.759 8.795 - - 0 - 0.41%
2012-08-02 0 9.690 9.680 9.740 9.680 9.830 59,000 576,529 9.7717 8.723 8.714 8.768 8.714 8.849 65,541 8.7965 -1.72%
2012-08-01 0 9.860 9.860 9.870 - - 0 0 - 8.876 8.876 8.885 - - 0 - 0.92%
2012-07-31 0 9.770 9.780 9.830 9.640 9.640 100 964 9.6400 8.795 8.804 8.849 8.678 8.678 111 8.6779 1.03%
2012-07-30 0 9.670 9.600 9.690 9.660 9.670 5,600 54,102 9.6611 8.705 8.642 8.723 8.696 8.705 6,221 8.6969 0.21%
2012-07-27 0 9.650 9.640 9.730 - - 0 0 - 8.687 8.678 8.759 - - 0 - 0.00%
2012-07-26 0 9.650 9.560 9.650 - - 0 0 - 8.687 8.606 8.687 - - 0 - -0.62%
2012-07-25 0 9.710 9.620 9.710 9.730 9.730 800 7,784 9.7300 8.741 8.660 8.741 8.759 8.759 889 8.7589 -0.21%
2012-07-24 0 9.730 9.700 9.720 - - 0 0 - 8.759 8.732 8.750 - - 0 - -0.10%
2012-07-23 0 9.740 9.670 9.770 9.740 9.770 49,800 485,632 9.7516 8.768 8.705 8.795 8.768 8.795 55,321 8.7784 -2.21%
2012-07-20 0 9.960 9.960 10.08 9.950 9.960 30,400 302,570 9.9530 8.966 8.966 9.074 8.957 8.966 33,770 8.9596 -0.80%
2012-07-19 0 10.04 10.00 10.10 10.04 10.04 3,500 35,140 10.040 9.038 9.002 9.092 9.038 9.038 3,888 9.0380 0.90%
2012-07-18 0 9.950 9.920 9.990 - - 0 0 - 8.957 8.930 8.993 - - 0 - 0.00%
2012-07-17 0 9.950 9.960 10.04 - - 0 0 - 8.957 8.966 9.038 - - 0 - 0.71%
2012-07-16 0 9.880 9.820 9.880 9.920 9.920 3,000 29,760 9.9200 8.894 8.840 8.894 8.930 8.930 3,333 8.9300 -1.40%
2012-07-13 0 10.02 9.940 10.02 10.14 10.14 3,000 30,420 10.140 9.020 8.948 9.020 9.128 9.128 3,333 9.1280 1.21%
2012-07-12 0 9.900 9.890 9.960 9.800 9.940 42,000 417,020 9.9290 8.912 8.903 8.966 8.822 8.948 46,656 8.9381 0.00%
2012-07-11 0 9.900 9.900 9.950 9.900 9.900 2,000 19,800 9.9000 8.912 8.912 8.957 8.912 8.912 2,222 8.9120 0.00%
2012-07-10 0 9.900 9.890 9.900 9.900 9.940 10,200 101,380 9.9392 8.912 8.903 8.912 8.912 8.948 11,331 8.9473 -0.50%
2012-07-09 0 9.950 9.910 9.990 9.950 9.950 21,000 208,950 9.9500 8.957 8.921 8.993 8.957 8.957 23,328 8.9570 -2.26%
2012-07-06 0 10.18 10.10 10.18 - - 0 0 - 9.164 9.092 9.164 - - 0 - -0.20%
2012-07-05 0 10.20 10.10 10.20 - - 0 0 - 9.182 9.092 9.182 - - 0 - 0.00%
2012-07-04 0 10.20 10.12 10.26 - - 0 0 - 9.182 9.110 9.236 - - 0 - 0.00%
2012-07-03 0 10.20 10.14 10.28 10.20 10.20 2,000 20,400 10.200 9.182 9.128 9.254 9.182 9.182 2,222 9.1820 0.99%
2012-06-29 0 10.10 10.10 10.24 - - 0 0 - 9.092 9.092 9.218 - - 0 - 0.60%
2012-06-28 0 10.04 9.980 10.04 10.10 10.10 1,100 11,110 10.100 9.038 8.984 9.038 9.092 9.092 1,222 9.0920 0.00%
2012-06-27 0 10.04 10.00 10.14 10.04 10.04 100 1,004 10.040 9.038 9.002 9.128 9.038 9.038 111 9.0380 -0.40%
2012-06-26 0 10.08 9.980 10.12 - - 0 0 - 9.074 8.984 9.110 - - 0 - 0.00%
2012-06-25 0 10.08 9.980 10.08 - - 0 0 - 9.074 8.984 9.074 - - 0 - -1.18%
2012-06-22 0 10.20 10.06 10.20 - - 0 0 - 9.182 9.056 9.182 - - 0 - 0.00%
2012-06-21 0 10.20 10.20 10.30 10.20 10.32 21,700 221,668 10.215 9.182 9.182 9.272 9.182 9.290 24,106 9.1956 -1.92%
2012-06-20 0 10.40 10.36 10.50 10.40 10.48 3,000 31,280 10.427 9.362 9.326 9.452 9.362 9.434 3,333 9.3861 0.00%
2012-06-19 0 10.40 10.40 10.52 10.40 10.42 4,000 41,620 10.405 9.362 9.362 9.470 9.362 9.380 4,443 9.3666 -0.57%
2012-06-18 0 10.46 10.46 10.58 - - 0 0 - 9.416 9.416 9.524 - - 0 - 0.58%
2012-06-15 0 10.40 10.40 10.52 10.36 10.40 13,000 135,000 10.385 9.362 9.362 9.470 9.326 9.362 14,441 9.3482 0.39%
2012-06-14 0 10.36 10.28 10.36 - - 0 0 - 9.326 9.254 9.326 - - 0 - -0.19%
2012-06-13 0 10.38 10.36 10.38 10.36 10.38 8,000 82,940 10.368 9.344 9.326 9.344 9.326 9.344 8,887 9.3328 1.57%
2012-06-12 0 10.22 10.20 10.34 10.22 10.22 3,800 38,836 10.220 9.200 9.182 9.308 9.200 9.200 4,221 9.2000 -0.78%
2012-06-11 0 10.30 10.30 10.42 10.18 10.18 3,000 30,540 10.180 9.272 9.272 9.380 9.164 9.164 3,333 9.1640 1.78%
2012-06-08 0 10.12 10.08 10.16 10.12 10.14 9,000 91,200 10.133 9.110 9.074 9.146 9.110 9.128 9,998 9.1220 -2.13%
2012-06-07 0 10.34 10.26 10.34 10.50 10.50 1,700 17,850 10.500 9.308 9.236 9.308 9.452 9.452 1,888 9.4521 0.78%
2012-06-06 0 10.26 10.26 10.40 10.24 10.26 5,400 55,398 10.259 9.236 9.236 9.362 9.218 9.236 5,999 9.2350 0.59%
2012-06-05 0 10.20 10.16 10.20 10.20 10.26 25,500 260,394 10.212 9.182 9.146 9.182 9.182 9.236 28,327 9.1924 0.20%
2012-06-04 0 10.18 10.18 10.20 10.18 10.18 1,300 13,394 10.303 9.164 9.164 9.182 9.164 9.164 1,444 9.2748 -3.05%
2012-06-01 0 10.50 10.50 10.56 - - 0 0 - 9.452 9.452 9.506 - - 0 - 0.00%
2012-05-31 0 10.50 10.46 10.54 - - 0 0 - 9.452 9.416 9.488 - - 0 - 0.00%
2012-05-30 0 10.50 10.46 10.60 10.50 10.50 200 2,100 10.500 9.452 9.416 9.542 9.452 9.452 222 9.4521 -0.94%
2012-05-29 0 10.60 10.60 10.68 10.50 10.60 25,000 264,700 10.588 9.542 9.542 9.614 9.452 9.542 27,772 9.5313 1.73%
2012-05-28 0 10.42 10.44 10.50 - - 0 0 - 9.380 9.398 9.452 - - 0 - 0.39%
2012-05-25 0 10.38 10.32 10.38 - - 0 0 - 9.344 9.290 9.344 - - 0 - -0.38%
2012-05-24 0 10.42 10.38 10.48 10.42 10.42 8,000 83,360 10.420 9.380 9.344 9.434 9.380 9.380 8,887 9.3801 -0.19%
2012-05-23 0 10.44 10.40 10.50 - - 0 0 - 9.398 9.362 9.452 - - 0 - 0.00%
2012-05-22 0 10.44 10.44 10.58 10.44 10.44 4,800 50,112 10.440 9.398 9.398 9.524 9.398 9.398 5,332 9.3981 0.97%
2012-05-21 0 10.34 10.32 10.38 10.34 10.34 6,100 63,074 10.340 9.308 9.290 9.344 9.308 9.308 6,776 9.3081 0.78%
2012-05-18 0 10.26 10.28 10.40 10.26 10.42 15,100 155,448 10.295 9.236 9.254 9.362 9.236 9.380 16,774 9.2672 -1.72%
2012-05-17 0 10.44 10.40 10.54 10.42 10.46 74,100 773,282 10.436 9.398 9.362 9.488 9.380 9.416 82,315 9.3942 2.15%
2012-05-16 0 10.22 10.22 10.32 10.20 10.38 204,300 2,097,668 10.268 9.200 9.200 9.290 9.182 9.344 226,950 9.2429 -2.29%
2012-05-15 0 10.46 10.46 10.58 10.40 10.40 100 1,040 10.400 9.416 9.416 9.524 9.362 9.362 111 9.3621 1.36%
2012-05-14 0 10.32 10.24 10.32 - - 0 0 - 9.290 9.218 9.290 - - 0 - -0.58%
2012-05-11 0 10.38 10.34 10.38 10.46 10.58 1,600 16,748 10.468 9.344 9.308 9.344 9.416 9.524 1,777 9.4228 -1.52%
2012-05-10 0 10.54 10.48 10.60 - - 0 0 - 9.488 9.434 9.542 - - 0 - 0.00%
2012-05-09 0 10.54 10.52 10.54 - - 1,100 11,596 10.542 9.488 9.470 9.488 - - 1,222 9.4897 -1.50%
2012-05-08 0 10.70 10.66 10.74 10.70 10.72 5,500 58,900 10.709 9.632 9.596 9.668 9.632 9.650 6,110 9.6403 0.00%
2012-05-07 0 10.70 10.70 10.74 10.70 10.80 5,000 53,764 10.753 9.632 9.632 9.668 9.632 9.722 5,554 9.6797 -2.01%
2012-05-04 0 10.92 10.92 10.96 10.88 11.00 37,100 406,292 10.951 9.830 9.830 9.866 9.794 9.902 41,213 9.8583 0.92%
2012-05-03 0 10.82 10.82 10.94 10.70 10.90 22,200 239,084 10.770 9.740 9.740 9.848 9.632 9.812 24,661 9.6947 -1.10%
2012-05-02 0 10.94 10.90 10.94 10.80 10.96 13,000 141,434 10.880 9.848 9.812 9.848 9.722 9.866 14,441 9.7938 2.24%
2012-04-30 0 10.70 10.70 10.84 10.68 10.80 15,600 167,350 10.728 9.632 9.632 9.758 9.614 9.722 17,329 9.6569 -0.74%
2012-04-27 0 10.78 10.72 10.78 10.80 10.82 55,500 599,946 10.810 9.704 9.650 9.704 9.722 9.740 61,653 9.7310 -0.19%
2012-04-26 0 10.80 10.80 10.84 10.80 10.82 5,000 54,046 10.809 9.722 9.722 9.758 9.722 9.740 5,554 9.7304 0.00%
2012-04-25 0 10.80 10.70 10.78 10.80 10.84 6,500 70,204 10.801 9.722 9.632 9.704 9.722 9.758 7,221 9.7227 -0.18%
2012-04-24 0 10.82 10.82 10.84 10.80 10.82 10,000 108,100 10.810 9.740 9.740 9.758 9.722 9.740 11,109 9.7312 -0.18%
2012-04-23 0 10.84 10.76 10.86 - - 0 0 - 9.758 9.686 9.776 - - 0 - -0.73%
2012-04-20 0 10.92 10.90 10.98 10.92 10.92 3,100 33,552 10.823 9.830 9.812 9.884 9.830 9.830 3,444 9.7431 0.00%
2012-04-19 0 10.92 10.86 10.92 10.90 10.92 26,000 283,800 10.915 9.830 9.776 9.830 9.812 9.830 28,882 9.8260 0.00%
2012-04-18 0 10.92 10.90 11.00 10.90 10.92 34,000 370,800 10.906 9.830 9.812 9.902 9.812 9.830 37,769 9.8175 0.55%
2012-04-17 0 10.86 10.76 10.90 10.86 11.00 4,500 49,398 10.977 9.776 9.686 9.812 9.776 9.902 4,999 9.8818 -0.91%
2012-04-16 0 10.96 10.84 10.98 10.72 10.98 190,000 2,075,128 10.922 9.866 9.758 9.884 9.650 9.884 211,064 9.8317 1.86%
2012-04-13 0 10.76 10.64 10.76 10.70 10.84 36,900 399,342 10.822 9.686 9.578 9.686 9.632 9.758 40,991 9.7422 1.89%
2012-04-12 0 10.56 10.56 10.70 10.52 10.60 800 8,468 10.585 9.506 9.506 9.632 9.470 9.542 889 9.5286 2.33%
2012-04-11 0 10.32 10.32 10.42 - - 0 0 - 9.290 9.290 9.380 - - 0 - 0.39%
2012-04-10 0 10.28 10.28 10.34 10.28 10.28 3,000 30,864 10.288 9.254 9.254 9.308 9.254 9.254 3,333 9.2613 -0.39%
2012-04-05 0 10.32 10.32 10.36 10.28 10.28 100 1,028 10.280 9.290 9.290 9.326 9.254 9.254 111 9.2540 -0.77%
2012-04-03 0 10.40 10.36 10.44 10.40 10.40 18,200 189,280 10.400 9.362 9.326 9.398 9.362 9.362 20,218 9.3621 0.39%
2012-04-02 0 10.36 10.32 10.40 10.36 10.38 14,000 145,240 10.374 9.326 9.290 9.362 9.326 9.344 15,552 9.3389 -0.77%
2012-03-30 0 10.44 10.36 10.44 10.46 10.46 6,000 62,760 10.460 9.398 9.326 9.398 9.416 9.416 6,665 9.4161 1.56%
2012-03-29 0 10.28 10.20 10.28 10.16 10.32 25,500 261,000 10.235 9.254 9.182 9.254 9.146 9.290 28,327 9.2138 -1.15%
2012-03-28 0 10.40 10.28 10.42 - - 0 0 - 9.362 9.254 9.380 - - 0 - 0.00%
2012-03-27 0 10.40 10.40 10.54 10.40 10.40 3,000 31,200 10.400 9.362 9.362 9.488 9.362 9.362 3,333 9.3621 1.36%
2012-03-26 0 10.26 10.24 10.26 10.10 10.28 48,745 497,321 10.203 9.236 9.218 9.236 9.092 9.254 54,149 9.1843 -0.58%
2012-03-23 0 10.32 10.26 10.34 10.32 10.32 2,400 24,768 10.320 9.290 9.236 9.308 9.290 9.290 2,666 9.2901 -0.39%
2012-03-22 0 10.36 10.36 10.48 10.32 10.44 22,300 230,532 10.338 9.326 9.326 9.434 9.290 9.398 24,772 9.3060 -0.96%
2012-03-21 0 10.46 10.36 10.46 10.50 10.58 14,655 153,875 10.500 9.416 9.326 9.416 9.452 9.524 16,280 9.4519 -1.13%
2012-03-20 0 10.58 10.46 10.58 10.58 10.58 100 1,058 10.580 9.524 9.416 9.524 9.524 9.524 111 9.5241 -1.86%
2012-03-19 0 10.78 10.72 10.84 10.78 10.78 5,000 53,900 10.780 9.704 9.650 9.758 9.704 9.704 5,554 9.7041 -0.74%
2012-03-16 0 10.86 10.80 10.88 - - 0 0 - 9.776 9.722 9.794 - - 0 - 0.00%
2012-03-15 0 10.86 10.80 10.86 - - 0 0 - 9.776 9.722 9.776 - - 0 - 0.00%
2012-03-14 0 10.86 10.82 10.84 11.00 11.10 8,000 88,300 11.038 9.776 9.740 9.758 9.902 9.992 8,887 9.9360 -1.45%
2012-03-13 0 11.02 11.02 11.04 11.02 11.08 27,900 307,596 11.025 9.920 9.920 9.938 9.920 9.974 30,993 9.9246 1.66%
2012-03-12 0 10.84 10.84 10.96 10.78 10.86 20,000 216,296 10.815 9.758 9.758 9.866 9.704 9.776 22,217 9.7355 -1.81%
2012-03-09 0 11.04 11.00 11.08 11.04 11.08 15,600 172,296 11.045 9.938 9.902 9.974 9.938 9.974 17,329 9.9424 0.55%
2012-03-08 0 10.98 10.98 11.00 10.88 11.00 6,300 68,968 10.947 9.884 9.884 9.902 9.794 9.902 6,998 9.8548 1.48%
2012-03-07 0 10.82 10.80 10.84 10.80 10.90 22,300 242,272 10.864 9.740 9.722 9.758 9.722 9.812 24,772 9.7800 -1.28%
2012-03-06 0 10.96 10.90 10.96 - - 0 0 - 9.866 9.812 9.866 - - 0 - -1.44%
2012-03-05 0 11.12 11.10 11.20 11.10 11.14 14,900 165,708 11.121 10.01 9.992 10.08 9.992 10.03 16,552 10.011 -1.77%
2012-03-02 0 11.32 11.32 11.34 11.26 11.36 10,200 115,580 11.331 10.19 10.19 10.21 10.14 10.23 11,331 10.200 0.89%
2012-03-01 0 11.22 11.08 11.22 - - 0 0 - 10.10 9.974 10.10 - - 0 - -0.71%
2012-02-29 0 11.30 11.18 11.30 11.26 11.32 10,000 112,780 11.278 10.17 10.06 10.17 10.14 10.19 11,109 10.152 0.36%
2012-02-28 0 11.26 11.24 11.36 11.26 11.28 24,500 275,930 11.262 10.14 10.12 10.23 10.14 10.15 27,216 10.138 0.54%
2012-02-27 0 11.20 11.12 11.26 11.20 11.28 8,400 94,370 11.235 10.08 10.01 10.14 10.08 10.15 9,331 10.113 0.90%
2012-02-24 0 11.10 11.10 11.18 10.92 11.06 30,600 336,560 10.999 9.992 9.992 10.06 9.830 9.956 33,992 9.9010 1.28%
2012-02-23 0 10.96 10.94 10.96 10.92 11.06 53,000 582,898 10.998 9.866 9.848 9.866 9.830 9.956 58,876 9.9005 -1.44%
2012-02-22 0 11.12 11.10 11.20 11.04 11.16 74,300 827,240 11.134 10.01 9.992 10.08 9.938 10.05 82,537 10.023 1.09%
2012-02-21 0 11.00 10.96 11.08 10.86 11.12 88,600 972,356 10.975 9.902 9.866 9.974 9.776 10.01 98,423 9.8794 1.66%
2012-02-20 0 10.82 10.80 10.82 11.00 11.00 10,000 110,000 11.000 9.740 9.722 9.740 9.902 9.902 11,109 9.9022 0.19%
2012-02-17 0 10.80 10.74 10.80 10.76 10.82 19,000 204,740 10.776 9.722 9.668 9.722 9.686 9.740 21,106 9.7004 0.00%
2012-02-16 0 10.80 10.66 10.78 - - 0 0 - 9.722 9.596 9.704 - - 0 - -0.55%
2012-02-15 0 10.86 10.82 10.86 10.80 10.86 7,300 79,098 10.835 9.776 9.740 9.776 9.722 9.776 8,109 9.7540 1.50%
2012-02-14 0 10.70 10.58 10.70 10.80 10.80 4,000 43,200 10.800 9.632 9.524 9.632 9.722 9.722 4,443 9.7222 -0.93%
2012-02-13 0 10.80 10.80 10.84 10.74 10.74 3,200 34,368 10.740 9.722 9.722 9.758 9.668 9.668 3,555 9.6681 -0.55%
2012-02-10 0 10.86 10.84 10.86 10.96 11.02 19,500 214,348 10.992 9.776 9.758 9.776 9.866 9.920 21,662 9.8952 -1.63%
2012-02-09 0 11.04 11.00 11.12 10.98 11.04 2,900 32,010 11.038 9.938 9.902 10.01 9.884 9.938 3,222 9.9363 0.18%
2012-02-08 0 11.02 11.02 11.10 10.84 11.00 20,000 217,436 10.872 9.920 9.920 9.992 9.758 9.902 22,217 9.7868 0.55%
2012-02-07 0 10.96 10.84 10.94 10.96 11.02 3,900 42,822 10.980 9.866 9.758 9.848 9.866 9.920 4,332 9.8842 -1.08%
2012-02-06 0 11.08 10.98 11.12 11.02 11.08 17,000 187,910 11.054 9.974 9.884 10.01 9.920 9.974 18,885 9.9504 0.54%
2012-02-03 0 11.02 11.02 11.10 11.00 11.02 79,100 869,104 10.987 9.920 9.920 9.992 9.902 9.920 87,869 9.8909 1.10%
2012-02-02 0 10.90 10.92 10.98 10.90 10.90 1,000 10,900 10.900 9.812 9.830 9.884 9.812 9.812 1,111 9.8122 3.61%
2012-02-01 0 10.52 10.38 10.52 - - 0 0 - 9.470 9.344 9.470 - - 0 - -0.19%
2012-01-31 0 10.54 10.54 10.56 - - 0 0 - 9.488 9.488 9.506 - - 0 - 0.38%
2012-01-30 0 10.50 10.40 10.50 10.54 10.54 2,500 26,350 10.540 9.452 9.362 9.452 9.488 9.488 2,777 9.4881 -1.69%
2012-01-27 0 10.68 10.70 10.76 10.64 10.82 12,000 128,284 10.690 9.614 9.632 9.686 9.578 9.740 13,330 9.6234 -1.11%
2012-01-26 0 10.80 10.80 10.86 10.70 10.80 218,300 2,337,170 10.706 9.722 9.722 9.776 9.632 9.722 242,502 9.6377 0.56%
2012-01-20 0 10.74 10.68 10.74 10.72 10.74 29,000 311,420 10.739 9.668 9.614 9.668 9.650 9.668 32,215 9.6669 0.94%
2012-01-19 0 10.64 10.62 10.70 10.62 10.64 6,100 64,874 10.635 9.578 9.560 9.632 9.560 9.578 6,776 9.5737 1.72%
2012-01-18 0 10.46 10.38 10.48 10.46 10.46 200 2,096 10.480 9.416 9.344 9.434 9.416 9.416 222 9.4341 0.00%
2012-01-17 0 10.46 10.46 10.52 10.30 10.30 1,200 12,386 10.322 9.416 9.416 9.470 9.272 9.272 1,333 9.2916 3.36%
2012-01-16 0 10.12 10.10 10.12 10.12 10.12 5,000 50,600 10.120 9.110 9.092 9.110 9.110 9.110 5,554 9.1100 -1.75%
2012-01-13 0 10.30 10.22 10.30 - - 0 0 - 9.272 9.200 9.272 - - 0 - -0.19%
2012-01-12 0 10.32 10.26 10.34 10.32 10.32 100 1,032 10.320 9.290 9.236 9.308 9.290 9.290 111 9.2901 1.18%
2012-01-11 0 10.20 10.20 10.28 10.20 10.20 3,000 30,600 10.200 9.182 9.182 9.254 9.182 9.182 3,333 9.1820 -0.39%
2012-01-10 0 10.24 10.24 10.32 - - 100 1,002 10.020 9.218 9.218 9.290 - - 111 9.0200 2.20%
2012-01-09 0 10.02 10.02 10.10 9.710 9.710 2,500 24,275 9.7100 9.020 9.020 9.092 8.741 8.741 2,777 8.7409 2.35%
2012-01-06 0 9.790 9.740 9.790 9.600 10.00 676,300 6,581,272 9.7313 8.813 8.768 8.813 8.642 9.002 751,278 8.7601 0.51%
2012-01-05 0 9.740 9.740 9.770 - - 0 0 - 8.768 8.768 8.795 - - 0 - 0.10%
2012-01-04 0 9.730 9.660 9.730 9.830 9.830 1,600 15,728 9.8300 8.759 8.696 8.759 8.849 8.849 1,777 8.8490 -2.01%
2012-01-03 0 9.930 9.870 9.940 9.830 9.950 76,500 757,255 9.8988 8.939 8.885 8.948 8.849 8.957 84,981 8.9109 0.61%
2011-12-30 0 9.870 9.770 9.890 9.870 9.950 118,000 1,168,920 9.9061 8.885 8.795 8.903 8.885 8.957 131,082 8.9175 1.02%
2011-12-29 0 9.770 9.670 9.800 9.760 9.780 14,000 136,780 9.7700 8.795 8.705 8.822 8.786 8.804 15,552 8.7949 0.31%
2011-12-28 0 9.740 9.740 9.790 9.740 9.740 2,000 19,480 9.7400 8.768 8.768 8.813 8.768 8.768 2,222 8.7679 -1.62%
2011-12-23 0 9.900 9.820 9.900 9.800 9.910 131,000 1,296,750 9.8989 8.912 8.840 8.912 8.822 8.921 145,523 8.9109 1.02%
2011-12-22 0 9.800 9.800 9.890 9.790 9.830 3,500 34,365 9.8186 8.822 8.822 8.903 8.813 8.849 3,888 8.8387 -1.01%
2011-12-21 0 9.900 9.860 9.900 9.930 9.980 4,000 39,845 9.9613 8.912 8.876 8.912 8.939 8.984 4,443 8.9671 1.12%
2011-12-20 0 9.790 9.790 9.860 - - 0 0 - 8.813 8.813 8.876 - - 0 - 0.31%
2011-12-19 0 9.760 9.740 9.840 9.760 9.760 100 976 9.7600 8.786 8.768 8.858 8.786 8.786 111 8.7859 -0.91%
2011-12-16 0 9.850 9.850 9.910 9.700 9.790 22,100 214,460 9.7041 8.867 8.867 8.921 8.732 8.813 24,550 8.7356 3.03%
2011-12-15 0 9.700 9.690 9.810 9.700 9.740 7,000 68,428 9.7754 8.606 8.597 8.703 8.606 8.641 7,890 8.6728 -3.19%
2011-12-14 0 10.02 9.930 10.02 - - 100 1,000 10.000 8.890 8.810 8.890 - - 113 8.8721 -0.20%
2011-12-13 0 10.04 10.00 10.04 - - 3,100 31,370 10.119 8.908 8.872 8.908 - - 3,494 8.9780 -1.57%
2011-12-12 0 10.20 10.12 10.20 10.30 10.30 4,500 46,350 10.300 9.050 8.979 9.050 9.138 9.138 5,072 9.1382 -0.97%
2011-12-09 0 10.30 10.20 10.30 - - 10,000 102,000 10.200 9.138 9.050 9.138 - - 11,271 9.0495 -0.96%
2011-12-08 0 10.40 10.40 10.54 - - 0 0 - 9.227 9.227 9.351 - - 0 - 0.19%
2011-12-07 0 10.38 10.38 10.50 - - 0 0 - 9.209 9.209 9.316 - - 0 - 1.17%
2011-12-06 0 10.26 10.24 10.30 10.26 10.36 56,100 577,550 10.295 9.103 9.085 9.138 9.103 9.191 63,232 9.1338 -0.58%
2011-12-05 0 10.32 10.32 10.38 10.32 10.32 597,900 6,200,457 10.370 9.156 9.156 9.209 9.156 9.156 673,913 9.2007 -0.58%
2011-12-02 0 10.38 10.34 10.48 10.28 10.40 68,500 710,370 10.370 9.209 9.174 9.298 9.120 9.227 77,209 9.2007 -0.95%
2011-12-01 0 10.48 10.50 10.54 10.48 10.60 2,300 24,132 10.492 9.298 9.316 9.351 9.298 9.404 2,592 9.3087 4.38%
2011-11-30 0 10.04 9.970 10.10 10.04 10.04 14,000 140,560 10.040 8.908 8.845 8.961 8.908 8.908 15,780 8.9076 -3.09%
2011-11-29 0 10.36 10.22 10.34 10.22 10.36 10,000 102,720 10.272 9.191 9.067 9.174 9.067 9.191 11,271 9.1134 3.60%
2011-11-28 0 10.00 10.00 10.08 10.00 10.06 41,100 412,844 10.045 8.872 8.872 8.943 8.872 8.925 46,325 8.9119 0.20%
2011-11-25 0 9.980 9.920 9.980 9.980 9.990 31,900 318,412 9.9816 8.854 8.801 8.854 8.854 8.863 35,956 8.8557 -0.80%
2011-11-24 0 10.06 10.06 10.12 10.06 10.06 900 9,054 10.060 8.925 8.925 8.979 8.925 8.925 1,014 8.9253 -0.40%
2011-11-23 0 10.10 10.06 10.10 10.10 10.16 1,000 10,106 10.106 8.961 8.925 8.961 8.961 9.014 1,127 8.9661 -0.98%
2011-11-22 0 10.20 10.20 10.32 10.10 10.20 45,000 457,300 10.162 9.050 9.050 9.156 8.961 9.050 50,721 9.0160 0.59%
2011-11-21 0 10.14 10.14 10.26 10.08 10.28 246,000 2,502,220 10.172 8.996 8.996 9.103 8.943 9.120 277,275 9.0243 -0.98%
2011-11-18 0 10.24 10.24 10.32 10.24 10.28 8,000 82,040 10.255 9.085 9.085 9.156 9.085 9.120 9,017 9.0983 -2.66%
2011-11-17 0 10.52 10.50 10.58 10.52 10.52 4,000 42,080 10.520 9.333 9.316 9.387 9.333 9.333 4,509 9.3334 -1.31%
2011-11-16 0 10.66 10.56 10.66 - - 0 0 - 9.458 9.369 9.458 - - 0 - -2.20%
2011-11-15 0 10.90 10.80 10.94 10.68 10.90 60,200 656,136 10.899 9.671 9.582 9.706 9.475 9.671 67,853 9.6699 1.11%
2011-11-14 0 10.78 10.76 10.92 - - 0 0 - 9.564 9.546 9.688 - - 0 - 2.47%
2011-11-11 0 10.52 10.48 10.58 10.52 10.52 200 2,104 10.520 9.333 9.298 9.387 9.333 9.333 225 9.3334 -1.50%
2011-11-10 0 10.68 10.52 10.66 10.90 10.90 300 3,270 10.900 9.475 9.333 9.458 9.671 9.671 338 9.6706 -2.73%
2011-11-09 0 10.98 10.98 11.00 10.94 11.06 180,000 1,984,360 11.024 9.742 9.742 9.759 9.706 9.813 202,884 9.7808 0.18%
2011-11-08 0 10.96 10.96 11.02 10.96 11.00 6,500 71,480 10.997 9.724 9.724 9.777 9.724 9.759 7,326 9.7565 -0.54%
2011-11-07 0 11.02 11.00 11.10 11.02 11.18 18,500 206,190 11.145 9.777 9.759 9.848 9.777 9.919 20,852 9.8883 -0.72%
2011-11-04 0 11.10 11.10 11.20 10.82 11.32 603,100 6,717,482 11.138 9.848 9.848 9.937 9.600 10.04 679,774 9.8819 2.97%
2011-11-03 0 10.78 10.70 10.78 10.76 11.00 95,000 1,033,024 10.874 9.564 9.493 9.564 9.546 9.759 107,078 9.6474 2.08%
2011-11-02 0 10.56 10.56 10.64 10.36 10.64 46,000 484,316 10.529 9.369 9.369 9.440 9.191 9.440 51,848 9.3411 2.33%
2011-11-01 0 10.32 10.30 10.44 10.32 10.50 12,200 125,964 10.325 9.156 9.138 9.262 9.156 9.316 13,751 9.1603 -0.77%
2011-10-31 0 10.40 10.36 10.40 10.62 10.62 1,500 15,930 10.620 9.227 9.191 9.227 9.422 9.422 1,691 9.4221 -0.19%
2011-10-28 0 10.42 10.40 10.56 10.42 10.78 74,100 780,988 10.540 9.245 9.227 9.369 9.245 9.564 83,521 9.3508 -0.38%
2011-10-27 0 10.46 10.44 10.56 10.46 10.56 79,600 839,070 10.541 9.280 9.262 9.369 9.280 9.369 89,720 9.3521 0.38%
2011-10-26 0 10.42 10.32 10.46 10.22 10.42 58,500 602,534 10.300 9.245 9.156 9.280 9.067 9.245 65,937 9.1380 3.99%
2011-10-25 0 10.02 10.00 10.14 10.00 10.14 188,500 1,901,578 10.088 8.890 8.872 8.996 8.872 8.996 212,465 8.9501 0.20%
2011-10-24 0 10.00 9.970 10.10 9.900 10.16 41,500 416,553 10.037 8.872 8.845 8.961 8.783 9.014 46,776 8.9053 2.99%
2011-10-21 0 9.710 9.670 9.710 9.640 9.730 59,100 574,604 9.7226 8.615 8.579 8.615 8.553 8.633 66,614 8.6259 1.15%
2011-10-20 0 9.600 9.530 9.600 9.600 9.620 5,100 48,962 9.6004 8.517 8.455 8.517 8.517 8.535 5,748 8.5175 -0.83%
2011-10-19 0 9.680 9.680 9.690 9.650 9.650 30,000 289,500 9.6500 8.588 8.588 8.597 8.562 8.562 33,814 8.5615 0.00%
2011-10-18 0 9.680 9.680 9.690 9.670 9.910 25,800 253,836 9.8386 8.588 8.588 8.597 8.579 8.792 29,080 8.7289 -4.35%
2011-10-17 0 10.12 10.08 10.14 10.14 10.14 2,100 21,294 10.140 8.979 8.943 8.996 8.996 8.996 2,367 8.9963 2.22%
2011-10-14 0 9.900 9.900 9.990 9.900 9.940 40,000 396,950 9.9238 8.783 8.783 8.863 8.783 8.819 45,085 8.8044 -2.37%
2011-10-13 0 10.14 10.06 10.14 9.970 10.14 85,500 858,334 10.039 8.996 8.925 8.996 8.845 8.996 96,370 8.9067 2.11%
2011-10-12 0 9.930 9.860 9.930 9.510 10.00 33,100 327,792 9.9031 8.810 8.748 8.810 8.437 8.872 37,308 8.7861 3.76%
2011-10-11 0 9.570 9.480 9.560 9.540 9.770 51,800 501,342 9.6784 8.491 8.411 8.482 8.464 8.668 58,385 8.5868 1.59%
2011-10-10 0 9.420 9.420 9.450 9.320 9.470 41,100 387,105 9.4186 8.357 8.357 8.384 8.269 8.402 46,325 8.3563 2.84%
2011-10-07 0 9.160 9.150 9.200 9.130 9.210 81,500 746,212 9.1560 8.127 8.118 8.162 8.100 8.171 91,861 8.1232 3.15%
2011-10-06 0 8.880 8.880 8.990 8.720 9.370 223,000 1,997,041 8.9553 7.878 7.878 7.976 7.736 8.313 251,351 7.9452 2.42%
2011-10-04 0 8.670 8.660 8.750 8.660 9.050 58,200 518,735 8.9130 7.692 7.683 7.763 7.683 8.029 65,599 7.9076 -2.69%
2011-10-03 0 8.910 8.830 8.910 8.830 9.420 195,800 1,795,272 9.1689 7.905 7.834 7.905 7.834 8.357 220,693 8.1347 -5.51%
2011-09-30 0 9.430 9.430 9.450 9.430 9.750 245,900 2,348,266 9.5497 8.366 8.366 8.384 8.366 8.650 277,162 8.4725 -3.28%
2011-09-28 0 9.750 9.740 9.780 9.750 9.850 62,000 606,700 9.7855 8.650 8.641 8.677 8.650 8.739 69,882 8.6817 -1.02%
2011-09-27 0 9.850 9.850 9.900 9.780 9.830 12,000 117,860 9.8217 8.739 8.739 8.783 8.677 8.721 13,526 8.7138 3.03%
2011-09-26 0 9.560 9.550 9.600 9.530 9.950 54,500 528,381 9.6951 8.482 8.473 8.517 8.455 8.828 61,429 8.6015 -3.92%
2011-09-23 0 9.950 9.960 10.02 9.890 10.14 164,500 1,640,139 9.9704 8.828 8.837 8.890 8.774 8.996 185,413 8.8459 -0.70%
2011-09-22 0 10.02 10.02 10.10 10.00 10.42 56,600 579,444 10.238 8.890 8.890 8.961 8.872 9.245 63,796 9.0828 -5.11%
2011-09-21 0 10.56 10.52 10.64 10.38 10.76 394,900 4,162,552 10.541 9.369 9.333 9.440 9.209 9.546 445,105 9.3518 1.93%
2011-09-20 0 10.36 10.36 10.48 10.24 10.36 53,500 553,924 10.354 9.191 9.191 9.298 9.085 9.191 60,302 9.1859 0.39%
2011-09-19 0 10.32 10.26 10.36 10.32 10.36 9,000 93,020 10.336 9.156 9.103 9.191 9.156 9.191 10,144 9.1698 -3.01%
2011-09-16 0 10.64 10.60 10.64 10.64 10.64 400 4,258 10.645 9.440 9.404 9.440 9.440 9.440 451 9.4443 1.33%
2011-09-15 0 10.50 10.42 10.52 10.50 10.54 10,300 108,262 10.511 9.316 9.245 9.333 9.316 9.351 11,609 9.3253 0.57%
2011-09-14 0 10.44 10.44 10.56 10.28 10.42 13,500 139,440 10.329 9.262 9.262 9.369 9.120 9.245 15,216 9.1639 0.58%
2011-09-12 0 10.38 10.36 10.46 10.34 10.52 104,500 1,095,042 10.479 9.209 9.191 9.280 9.174 9.333 117,785 9.2969 -2.44%
2011-09-09 0 10.64 10.54 10.64 - - 1,500 16,050 10.700 9.440 9.351 9.440 - - 1,691 9.4931 -0.19%
2011-09-08 0 10.66 10.54 10.66 10.58 10.68 93,100 991,316 10.648 9.458 9.351 9.458 9.387 9.475 104,936 9.4469 0.38%
2011-09-07 0 10.62 10.62 10.68 10.36 10.52 200,000 2,075,200 10.376 9.422 9.422 9.475 9.191 9.333 225,427 9.2057 2.51%
2011-09-06 0 10.36 10.36 10.40 10.36 10.38 40,000 414,800 10.370 9.191 9.191 9.227 9.191 9.209 45,085 9.2003 -1.15%
2011-09-05 0 10.48 10.40 10.48 10.50 10.60 3,700 38,930 10.522 9.298 9.227 9.298 9.316 9.404 4,170 9.3349 -2.06%
2011-09-02 0 10.70 10.70 10.76 10.66 10.74 5,100 54,766 10.738 9.493 9.493 9.546 9.458 9.529 5,748 9.5272 -2.19%
2011-09-01 0 10.94 10.82 10.90 - - 0 0 - 9.706 9.600 9.671 - - 0 - -0.18%
2011-08-31 0 10.96 10.96 11.00 - - 0 0 - 9.724 9.724 9.759 - - 0 - 0.74%
2011-08-30 0 10.88 10.88 10.98 10.86 11.10 48,400 531,770 10.987 9.653 9.653 9.742 9.635 9.848 54,553 9.7477 0.55%
2011-08-29 0 10.82 10.80 10.90 10.72 10.76 26,000 279,420 10.747 9.600 9.582 9.671 9.511 9.546 29,305 9.5347 -0.92%
2011-08-26 0 10.92 10.92 11.00 10.90 11.00 59,000 644,198 10.919 9.688 9.688 9.759 9.671 9.759 66,501 9.6871 -0.73%
2011-08-25 0 11.00 10.96 11.00 10.90 11.00 18,900 206,900 10.947 9.759 9.724 9.759 9.671 9.759 21,303 9.7123 3.58%
2011-08-24 0 10.62 10.56 10.68 10.60 10.70 25,000 266,100 10.644 9.422 9.369 9.475 9.404 9.493 28,178 9.4434 -1.12%
2011-08-23 0 10.74 10.74 10.80 10.58 10.64 15,800 167,552 10.605 9.529 9.529 9.582 9.387 9.440 17,809 9.4084 2.09%
2011-08-22 0 10.52 10.52 10.58 10.44 10.64 35,600 374,246 10.513 9.333 9.333 9.387 9.262 9.440 40,126 9.3268 -0.19%
2011-08-19 0 10.54 10.52 10.60 10.50 10.54 15,000 157,900 10.527 9.351 9.333 9.404 9.316 9.351 16,907 9.3393 -2.04%
2011-08-18 0 10.76 10.76 10.80 10.66 10.68 33,100 353,164 10.670 9.546 9.546 9.582 9.458 9.475 37,308 9.4661 -2.36%
2011-08-17 0 11.02 11.00 11.12 11.02 11.14 10,200 112,928 11.071 9.777 9.759 9.866 9.777 9.883 11,497 9.8226 -0.72%
2011-08-16 0 11.10 11.02 11.08 11.18 11.22 1,200 13,420 11.183 9.848 9.777 9.830 9.919 9.954 1,353 9.9219 0.73%
2011-08-15 0 11.02 11.00 11.12 10.98 11.02 50,800 559,600 11.016 9.777 9.759 9.866 9.742 9.777 57,258 9.7732 1.10%
2011-08-12 0 10.90 10.86 10.90 10.86 11.00 40,900 447,352 10.938 9.671 9.635 9.671 9.635 9.759 46,100 9.7040 0.55%
2011-08-11 0 10.84 10.76 10.84 10.66 10.84 8,300 89,420 10.773 9.617 9.546 9.617 9.458 9.617 9,355 9.5583 1.69%
2011-08-10 0 10.66 10.64 10.74 10.60 10.66 55,600 591,696 10.642 9.458 9.440 9.529 9.404 9.458 62,669 9.4417 2.30%
2011-08-09 0 10.42 10.38 10.40 10.00 10.66 228,100 2,320,572 10.173 9.245 9.209 9.227 8.872 9.458 257,099 9.0260 -1.14%
2011-08-08 0 10.54 10.44 10.54 10.30 10.70 382,700 4,036,912 10.549 9.351 9.262 9.351 9.138 9.493 431,354 9.3587 -2.77%
2011-08-05 0 10.84 10.74 10.86 10.64 11.00 137,900 1,482,476 10.750 9.617 9.529 9.635 9.440 9.759 155,432 9.5378 -3.90%
2011-08-04 0 11.28 11.22 11.28 11.26 11.32 20,500 231,702 11.303 10.01 9.954 10.01 9.990 10.04 23,106 10.028 0.18%
2011-08-03 0 11.26 11.26 11.34 11.22 11.30 2,800 31,564 11.273 9.990 9.990 10.06 9.954 10.03 3,156 10.001 -1.57%
2011-08-02 0 11.44 11.40 11.44 11.44 11.54 10,800 123,612 11.446 10.15 10.11 10.15 10.15 10.24 12,173 10.155 -1.04%
2011-08-01 0 11.56 11.56 11.58 - - 0 0 - 10.26 10.26 10.27 - - 0 - 1.05%
2011-07-29 0 11.44 11.42 11.54 11.44 11.52 158,000 1,817,560 11.504 10.15 10.13 10.24 10.15 10.22 178,087 10.206 0.53%
2011-07-28 0 11.38 11.38 11.48 11.34 11.42 20,000 227,750 11.388 10.10 10.10 10.19 10.06 10.13 22,543 10.103 -1.04%
2011-07-27 0 11.50 11.50 11.56 11.44 11.54 25,500 292,792 11.482 10.20 10.20 10.26 10.15 10.24 28,742 10.187 -0.17%
2011-07-26 0 11.52 11.52 11.62 - - 0 0 - 10.22 10.22 10.31 - - 0 - 0.52%
2011-07-25 0 11.46 11.42 11.48 11.46 11.60 8,700 100,128 11.509 10.17 10.13 10.19 10.17 10.29 9,806 10.211 -1.72%
2011-07-22 0 11.66 11.66 11.74 11.64 11.74 41,000 479,800 11.702 10.34 10.34 10.42 10.33 10.42 46,212 10.382 -0.17%
2011-07-21 0 11.68 11.60 11.72 - - 0 0 - 10.36 10.29 10.40 - - 0 - 0.00%
2011-07-20 0 11.68 11.68 11.80 11.66 11.72 82,200 960,512 11.685 10.36 10.36 10.47 10.34 10.40 92,650 10.367 0.17%
2011-07-19 0 11.66 11.66 11.70 11.64 11.68 13,500 157,160 11.641 10.34 10.34 10.38 10.33 10.36 15,216 10.328 -0.34%
2011-07-18 0 11.70 11.70 11.78 11.62 11.72 40,000 467,800 11.695 10.38 10.38 10.45 10.31 10.40 45,085 10.376 0.00%
2011-07-15 0 11.70 11.70 11.82 11.68 11.70 20,200 236,336 11.700 10.38 10.38 10.49 10.36 10.38 22,768 10.380 -0.68%
2011-07-14 0 11.78 11.78 11.80 11.66 11.70 47,600 556,276 11.686 10.45 10.45 10.47 10.34 10.38 53,652 10.368 0.17%
2011-07-13 0 11.76 11.72 11.76 11.74 11.76 83,700 983,912 11.755 10.43 10.40 10.43 10.42 10.43 94,341 10.429 1.55%
2011-07-12 0 11.58 11.54 11.58 11.58 11.60 12,300 142,678 11.600 10.27 10.24 10.27 10.27 10.29 13,864 10.291 -2.53%
2011-07-11 0 11.88 11.88 11.96 11.88 11.96 16,600 197,738 11.912 10.54 10.54 10.61 10.54 10.61 18,710 10.568 -1.98%
2011-07-08 0 12.12 12.04 12.12 12.08 12.12 32,600 394,312 12.095 10.75 10.68 10.75 10.72 10.75 36,745 10.731 0.66%
2011-07-07 0 12.04 11.98 12.10 12.02 12.10 48,963 591,580 12.082 10.68 10.63 10.74 10.66 10.74 55,188 10.719 -0.33%
2011-07-06 0 12.08 12.00 12.04 - - 0 0 - 10.72 10.65 10.68 - - 0 - -0.98%
2011-07-05 0 12.20 12.16 12.28 12.20 12.28 81,300 994,440 12.232 10.82 10.79 10.89 10.82 10.89 91,636 10.852 -0.81%
2011-07-04 0 12.30 12.24 12.30 12.20 12.32 155,853 1,916,353 12.296 10.91 10.86 10.91 10.82 10.93 175,667 10.909 1.65%
2011-06-30 0 12.10 12.06 12.12 11.90 12.14 186,700 2,257,214 12.090 10.74 10.70 10.75 10.56 10.77 210,436 10.726 1.68%
2011-06-29 0 11.90 11.80 11.90 11.90 12.08 69,000 825,800 11.968 10.56 10.47 10.56 10.56 10.72 77,772 10.618 -0.50%
2011-06-28 0 11.96 11.92 12.02 11.96 11.96 45,900 550,570 11.995 10.61 10.58 10.66 10.61 10.61 51,735 10.642 0.00%
2011-06-27 0 11.96 11.96 11.98 11.96 11.98 6,900 82,554 11.964 10.61 10.61 10.63 10.61 10.63 7,777 10.615 -0.17%
2011-06-24 0 11.98 11.98 12.08 11.60 12.02 373,400 4,416,380 11.827 10.63 10.63 10.72 10.29 10.66 420,871 10.493 3.81%
2011-06-23 0 11.54 11.54 11.62 11.36 11.50 25,700 293,578 11.423 10.24 10.24 10.31 10.08 10.20 28,967 10.135 0.17%
2011-06-22 0 11.52 11.50 11.52 11.52 11.64 838,600 9,703,042 11.571 10.22 10.20 10.22 10.22 10.33 945,214 10.265 -1.03%
2011-06-21 0 11.64 11.62 11.72 11.56 11.72 450,500 5,231,620 11.613 10.33 10.31 10.40 10.26 10.40 507,773 10.303 0.52%
2011-06-20 0 11.58 11.54 11.66 11.58 11.70 12,200 142,276 11.662 10.27 10.24 10.34 10.27 10.38 13,751 10.347 -0.34%
2011-06-17 0 11.62 11.60 11.66 11.62 11.82 126,600 1,483,496 11.718 10.31 10.29 10.34 10.31 10.49 142,695 10.396 -1.02%
2011-06-16 0 11.74 11.64 11.76 11.70 11.80 24,000 281,640 11.735 10.42 10.33 10.43 10.38 10.47 27,051 10.411 -1.51%
2011-06-15 0 11.92 11.86 11.92 11.96 12.02 24,000 288,360 12.015 10.58 10.52 10.58 10.61 10.66 27,051 10.660 -0.50%
2011-06-14 0 11.98 11.90 11.98 11.94 12.02 3,400 40,808 12.002 10.63 10.56 10.63 10.59 10.66 3,832 10.649 0.34%
2011-06-13 0 11.94 11.94 12.02 11.86 11.96 102,200 1,213,040 11.869 10.59 10.59 10.66 10.52 10.61 115,193 10.531 -0.67%
2011-06-10 0 12.02 11.94 12.04 12.02 12.02 700 8,414 12.020 10.66 10.59 10.68 10.66 10.66 789 10.664 0.33%
2011-06-09 0 11.98 11.98 12.10 11.90 12.02 33,300 397,774 11.945 10.63 10.63 10.74 10.56 10.66 37,534 10.598 -1.32%
2011-06-08 0 12.14 12.08 12.18 - - 0 0 - 10.77 10.72 10.81 - - 0 - 0.00%
2011-06-07 0 12.14 12.06 12.18 12.14 12.14 40,000 485,600 12.140 10.77 10.70 10.81 10.77 10.77 45,085 10.771 -0.16%
2011-06-03 0 12.16 12.08 12.16 12.10 12.18 66,500 805,764 12.117 10.79 10.72 10.79 10.74 10.81 74,954 10.750 0.16%
2011-06-02 0 12.14 12.14 12.20 12.10 12.26 77,600 944,896 12.176 10.77 10.77 10.82 10.74 10.88 87,466 10.803 -2.57%
2011-06-01 0 12.46 12.46 12.58 12.46 12.48 10,000 124,660 12.466 11.05 11.05 11.16 11.05 11.07 11,271 11.060 -0.80%
2011-05-31 0 12.56 12.54 12.66 12.50 12.68 138,000 1,739,146 12.603 11.14 11.13 11.23 11.09 11.25 155,544 11.181 0.00%
2011-05-30 0 12.56 12.44 12.56 12.50 12.58 40,600 508,108 12.515 11.14 11.04 11.14 11.09 11.16 45,762 11.103 0.32%
2011-05-27 0 12.52 12.50 12.56 12.48 12.54 8,300 103,930 12.522 11.11 11.09 11.14 11.07 11.13 9,355 11.109 0.48%
2011-05-26 0 12.46 12.38 12.46 12.42 12.46 2,100 26,122 12.439 11.05 10.98 11.05 11.02 11.05 2,367 11.036 0.97%
2011-05-25 0 12.34 12.38 12.44 12.28 12.42 279,500 3,452,306 12.352 10.95 10.98 11.04 10.89 11.02 315,034 10.959 -0.64%
2011-05-24 0 12.42 12.42 12.50 12.42 12.50 431,000 5,378,820 12.480 11.02 11.02 11.09 11.02 11.09 485,794 11.072 -0.80%
2011-05-23 0 12.52 12.52 12.54 12.50 12.54 8,600 107,700 12.523 11.11 11.11 11.13 11.09 11.13 9,693 11.111 -1.42%
2011-05-20 0 12.70 12.70 12.78 12.64 12.78 398,800 5,079,082 12.736 11.27 11.27 11.34 11.21 11.34 449,501 11.299 0.00%
2011-05-19 0 12.70 12.66 12.72 12.70 12.72 170,000 2,167,000 12.747 11.27 11.23 11.29 11.27 11.29 191,613 11.309 -0.16%
2011-05-18 0 12.72 12.70 12.78 12.62 12.72 61,800 785,516 12.711 11.29 11.27 11.34 11.20 11.29 69,657 11.277 0.79%
2011-05-17 0 12.62 12.56 12.62 12.52 12.72 100,200 1,268,542 12.660 11.20 11.14 11.20 11.11 11.29 112,939 11.232 0.16%
2011-05-16 0 12.60 12.60 12.70 12.60 12.70 11,700 148,076 12.656 11.18 11.18 11.27 11.18 11.27 13,187 11.229 -1.25%
2011-05-13 0 12.76 12.76 12.82 12.64 12.76 1,240,900 15,763,696 12.703 11.32 11.32 11.37 11.21 11.32 1,398,659 11.271 0.95%
2011-05-12 0 12.64 12.62 12.64 12.60 12.74 1,946,700 24,886,108 12.784 11.21 11.20 11.21 11.18 11.30 2,194,190 11.342 0.16%
2011-05-11 0 12.62 12.62 12.66 12.58 12.70 33,100 418,740 12.651 11.20 11.20 11.23 11.16 11.27 37,308 11.224 0.96%
2011-05-09 0 12.50 12.50 12.58 12.48 12.60 3,300 41,442 12.558 11.09 11.09 11.16 11.07 11.18 3,720 11.142 0.81%
2011-05-06 0 12.40 12.38 12.50 12.40 12.48 141,300 1,755,406 12.423 11.00 10.98 11.09 11.00 11.07 159,264 11.022 -0.80%
2011-05-05 0 12.50 12.46 12.56 12.40 12.50 173,000 2,151,352 12.436 11.09 11.05 11.14 11.00 11.09 194,994 11.033 0.32%
2011-05-04 0 12.46 12.42 12.52 12.44 12.64 51,600 643,660 12.474 11.05 11.02 11.11 11.04 11.21 58,160 11.067 -2.50%
2011-05-03 0 12.78 12.72 12.78 12.70 12.80 42,000 534,532 12.727 11.34 11.29 11.34 11.27 11.36 47,340 11.291 0.31%
2011-04-29 0 12.74 12.72 12.80 12.60 12.74 6,500 82,058 12.624 11.30 11.29 11.36 11.18 11.30 7,326 11.200 0.00%
2011-04-28 0 12.74 12.68 12.78 12.74 12.98 71,500 920,176 12.870 11.30 11.25 11.34 11.30 11.52 80,590 11.418 -0.93%
2011-04-27 0 12.86 12.80 12.86 12.88 13.00 67,200 868,466 12.924 11.41 11.36 11.41 11.43 11.53 75,743 11.466 -0.62%
2011-04-26 0 12.94 12.88 12.96 12.94 13.16 123,500 1,602,848 12.979 11.48 11.43 11.50 11.48 11.68 139,201 11.515 -1.82%
2011-04-21 0 13.18 13.14 13.20 13.08 13.20 148,870 1,959,821 13.165 11.69 11.66 11.71 11.60 11.71 167,796 11.680 1.23%
2011-04-20 0 13.02 13.02 13.08 12.98 13.16 181,600 2,372,880 13.067 11.55 11.55 11.60 11.52 11.68 204,687 11.593 -0.46%
2011-04-19 0 13.08 13.08 13.10 13.08 13.18 92,400 1,214,532 13.144 11.60 11.60 11.62 11.60 11.69 104,147 11.662 -2.10%
2011-04-18 0 13.36 13.34 13.38 13.30 13.44 85,750 1,147,471 13.382 11.85 11.84 11.87 11.80 11.92 96,652 11.872 0.15%
2011-04-15 0 13.34 13.34 13.44 13.24 13.38 50,100 667,176 13.317 11.84 11.84 11.92 11.75 11.87 56,469 11.815 -0.45%
2011-04-14 0 13.40 13.28 13.38 13.14 13.40 1,003,500 13,321,192 13.275 11.89 11.78 11.87 11.66 11.89 1,131,078 11.777 2.76%
2011-04-13 0 13.04 13.02 13.12 12.78 13.06 16,700 214,098 12.820 11.57 11.55 11.64 11.34 11.59 18,823 11.374 1.87%
2011-04-12 0 12.80 12.76 12.88 12.68 12.94 186,000 2,390,500 12.852 11.36 11.32 11.43 11.25 11.48 209,647 11.403 -1.08%
2011-04-11 0 12.94 12.88 12.94 12.90 13.12 96,000 1,253,618 13.059 11.48 11.43 11.48 11.44 11.64 108,205 11.586 -1.67%
2011-04-08 0 13.16 13.12 13.18 13.00 13.20 101,700 1,337,582 13.152 11.68 11.64 11.69 11.53 11.71 114,629 11.669 1.08%
2011-04-07 0 13.02 13.02 13.08 13.00 13.10 174,100 2,267,210 13.022 11.55 11.55 11.60 11.53 11.62 196,234 11.554 -0.31%
2011-04-06 0 13.06 13.06 13.08 12.80 13.06 103,400 1,340,768 12.967 11.59 11.59 11.60 11.36 11.59 116,546 11.504 2.35%
2011-04-04 0 12.76 12.76 12.78 12.74 12.78 51,300 654,620 12.761 11.32 11.32 11.34 11.30 11.34 57,822 11.321 0.95%
2011-04-01 0 12.64 12.64 12.70 12.56 12.64 21,500 270,818 12.596 11.21 11.21 11.27 11.14 11.21 24,233 11.175 1.77%
2011-03-31 0 12.42 12.36 12.42 12.42 12.42 1,000 12,420 12.420 11.02 10.97 11.02 11.02 11.02 1,127 11.019 -0.16%
2011-03-30 0 12.44 12.42 12.50 12.44 12.52 31,000 386,652 12.473 11.04 11.02 11.09 11.04 11.11 34,941 11.066 -0.48%
2011-03-29 0 12.50 12.46 12.56 12.42 12.60 57,700 724,380 12.554 11.09 11.05 11.14 11.02 11.18 65,036 11.138 0.64%
2011-03-28 0 12.42 12.42 12.48 12.42 12.62 60,500 755,658 12.490 11.02 11.02 11.07 11.02 11.20 68,192 11.081 -0.80%
2011-03-25 0 12.52 12.48 12.52 12.42 12.54 137,300 1,712,166 12.470 11.11 11.07 11.11 11.02 11.13 154,755 11.064 1.95%
2011-03-24 0 12.28 12.22 12.28 12.20 12.32 156,000 1,910,412 12.246 10.89 10.84 10.89 10.82 10.93 175,833 10.865 0.33%
2011-03-23 0 12.24 12.24 12.26 12.20 12.26 49,500 605,730 12.237 10.86 10.86 10.88 10.82 10.88 55,793 10.857 0.33%
2011-03-22 0 12.20 12.18 12.20 12.04 12.20 60,196 728,168 12.097 10.82 10.81 10.82 10.68 10.82 67,849 10.732 0.66%
2011-03-21 0 12.12 12.08 12.12 11.98 12.12 86,704 1,044,645 12.048 10.75 10.72 10.75 10.63 10.75 97,727 10.689 2.36%
2011-03-18 0 11.84 11.82 11.94 11.84 11.88 49,900 591,758 11.859 10.50 10.49 10.59 10.50 10.54 56,244 10.521 1.02%
2011-03-17 0 11.72 11.72 11.76 11.68 11.88 189,700 2,232,144 11.767 10.40 10.40 10.43 10.36 10.54 213,817 10.440 -1.68%
2011-03-16 0 11.92 11.90 11.92 11.86 12.06 275,000 3,288,728 11.959 10.58 10.56 10.58 10.52 10.70 309,962 10.610 0.34%
2011-03-15 0 11.88 11.84 11.92 11.80 12.08 257,000 3,058,218 11.900 10.54 10.50 10.58 10.47 10.72 289,673 10.557 -1.82%
2011-03-14 0 12.10 12.08 12.14 12.02 12.10 63,700 767,346 12.046 10.74 10.72 10.77 10.66 10.74 71,798 10.688 0.17%
2011-03-11 0 12.08 12.02 12.12 12.04 12.20 82,900 1,006,166 12.137 10.72 10.66 10.75 10.68 10.82 93,439 10.768 -1.47%
2011-03-10 0 12.26 12.26 12.30 12.26 12.56 17,700 219,212 12.385 10.88 10.88 10.91 10.88 11.14 19,950 10.988 -2.39%
2011-03-09 0 12.56 12.52 12.58 12.52 12.56 18,900 237,028 12.541 11.14 11.11 11.16 11.11 11.14 21,303 11.127 0.48%
2011-03-08 0 12.50 12.50 12.58 12.44 12.50 72,900 910,452 12.489 11.09 11.09 11.16 11.04 11.09 82,168 11.080 0.16%
2011-03-07 0 12.48 12.48 12.54 12.48 12.60 132,200 1,657,322 12.536 11.07 11.07 11.13 11.07 11.18 149,007 11.122 -0.16%
2011-03-04 0 12.50 12.46 12.52 12.40 12.54 132,900 1,657,446 12.471 11.09 11.05 11.11 11.00 11.13 149,796 11.065 0.97%
2011-03-03 0 12.38 12.32 12.36 11.46 12.48 81,200 1,005,558 12.384 10.98 10.93 10.97 10.17 11.07 91,523 10.987 0.98%
2011-03-02 0 12.26 12.22 12.26 12.08 12.28 181,600 2,220,354 12.227 10.88 10.84 10.88 10.72 10.89 204,687 10.848 0.16%
2011-03-01 0 12.24 12.18 12.24 12.06 12.24 54,600 662,876 12.141 10.86 10.81 10.86 10.70 10.86 61,541 10.771 1.66%
2011-02-28 0 12.04 12.02 12.08 11.84 12.04 71,500 859,690 12.024 10.68 10.66 10.72 10.50 10.68 80,590 10.667 1.69%
2011-02-25 0 11.84 11.78 11.84 11.64 11.86 218,300 2,565,394 11.752 10.50 10.45 10.50 10.33 10.52 246,053 10.426 1.37%
2011-02-24 0 11.68 11.60 11.94 11.64 11.78 100,800 1,180,782 11.714 10.36 10.29 10.59 10.33 10.45 113,615 10.393 -0.85%
2011-02-23 0 11.78 11.76 11.78 11.78 11.80 16,400 193,248 11.783 10.45 10.43 10.45 10.45 10.47 18,485 10.454 -0.84%
2011-02-22 0 11.88 11.84 11.88 11.84 12.08 65,400 776,292 11.870 10.54 10.50 10.54 10.50 10.72 73,714 10.531 -3.26%
2011-02-21 0 12.28 12.22 12.28 12.20 12.46 128,300 1,575,246 12.278 10.89 10.84 10.89 10.82 11.05 144,611 10.893 0.49%
2011-02-18 0 12.22 12.22 12.32 12.22 12.32 35,900 440,830 12.279 10.84 10.84 10.93 10.84 10.93 40,464 10.894 -0.49%
2011-02-17 0 12.28 12.28 12.32 12.20 12.32 195,900 2,408,346 12.294 10.89 10.89 10.93 10.82 10.93 220,805 10.907 0.66%
2011-02-16 0 12.20 12.20 12.24 12.20 12.20 300 3,660 12.200 10.82 10.82 10.86 10.82 10.82 338 10.824 0.00%
2011-02-15 0 12.20 12.14 12.22 12.12 12.30 280,900 3,433,954 12.225 10.82 10.77 10.84 10.75 10.91 316,612 10.846 0.16%
2011-02-14 0 12.18 12.18 12.20 11.92 12.20 68,400 827,746 12.102 10.81 10.81 10.82 10.58 10.82 77,096 10.737 3.40%
2011-02-11 0 11.78 11.74 11.84 11.68 11.78 19,000 222,484 11.710 10.45 10.42 10.50 10.36 10.45 21,416 10.389 0.68%
2011-02-10 0 11.70 11.68 11.70 11.64 11.72 113,600 1,328,760 11.697 10.38 10.36 10.38 10.33 10.40 128,042 10.378 0.00%
2011-02-09 0 11.70 11.68 11.70 11.68 11.88 67,900 801,122 11.799 10.38 10.36 10.38 10.36 10.54 76,532 10.468 -1.02%
2011-02-08 0 11.82 11.82 11.92 11.82 11.92 11,000 130,200 11.836 10.49 10.49 10.58 10.49 10.58 12,398 10.501 -0.67%
2011-02-07 0 11.90 11.80 11.90 11.86 11.94 370,200 4,408,142 11.907 10.56 10.47 10.56 10.52 10.59 417,265 10.564 0.17%
2011-02-02 0 11.88 11.82 11.88 11.86 11.96 42,200 503,264 11.926 10.54 10.49 10.54 10.52 10.61 47,565 10.581 0.68%
2011-02-01 0 11.80 11.78 11.80 11.76 11.80 109,500 1,291,860 11.798 10.47 10.45 10.47 10.43 10.47 123,421 10.467 -0.17%
2011-01-31 0 11.82 11.78 11.82 11.68 11.84 41,800 492,862 11.791 10.49 10.45 10.49 10.36 10.50 47,114 10.461 -0.17%
2011-01-28 0 11.84 11.84 11.88 11.84 11.90 23,300 276,008 11.846 10.50 10.50 10.54 10.50 10.56 26,262 10.510 -0.84%
2011-01-27 0 11.94 11.92 11.94 11.86 12.00 45,200 539,716 11.941 10.59 10.58 10.59 10.52 10.65 50,946 10.594 -0.33%
2011-01-26 0 11.98 11.96 12.00 11.96 12.00 31,000 371,244 11.976 10.63 10.61 10.65 10.61 10.65 34,941 10.625 0.00%
2011-01-25 0 11.98 11.94 11.96 11.96 12.06 45,000 540,670 12.015 10.63 10.59 10.61 10.61 10.70 50,721 10.660 0.00%
2011-01-24 0 11.98 11.96 11.98 11.96 12.00 68,500 820,120 11.973 10.63 10.61 10.63 10.61 10.65 77,209 10.622 -0.66%
2011-01-21 0 12.06 12.00 12.06 11.94 12.28 76,200 923,814 12.124 10.70 10.65 10.70 10.59 10.89 85,888 10.756 0.00%
2011-01-20 0 12.06 12.04 12.06 12.00 12.22 207,460 2,512,195 12.109 10.70 10.68 10.70 10.65 10.84 233,835 10.743 -2.27%
2011-01-19 0 12.34 12.32 12.38 12.22 12.38 57,000 702,780 12.329 10.95 10.93 10.98 10.84 10.98 64,247 10.939 0.82%
2011-01-18 0 12.24 12.22 12.28 12.22 12.36 142,800 1,752,240 12.271 10.86 10.84 10.89 10.84 10.97 160,955 10.887 -0.33%
2011-01-17 0 12.28 12.24 12.28 12.20 12.50 48,500 599,452 12.360 10.89 10.86 10.89 10.82 11.09 54,666 10.966 -2.54%
2011-01-14 0 12.60 12.56 12.60 12.52 12.64 115,000 1,445,316 12.568 11.18 11.14 11.18 11.11 11.21 129,620 11.150 -0.94%
2011-01-13 0 12.72 12.62 12.72 - - 0 0 - 11.29 11.20 11.29 - - 0 - 0.00%
2011-01-12 0 12.72 12.72 12.76 12.54 12.72 44,000 556,372 12.645 11.29 11.29 11.32 11.13 11.29 49,594 11.219 1.76%
2011-01-11 0 12.50 12.50 12.60 - - 0 0 - 11.09 11.09 11.18 - - 0 - 0.16%
2011-01-10 0 12.48 12.42 12.48 12.42 12.80 7,700 96,714 12.560 11.07 11.02 11.07 11.02 11.36 8,679 11.144 -2.04%
2011-01-07 0 12.74 12.64 12.76 12.56 12.86 184,100 2,335,436 12.686 11.30 11.21 11.32 11.14 11.41 207,505 11.255 1.11%
2011-01-06 0 12.60 12.58 12.64 12.50 12.64 134,000 1,689,124 12.605 11.18 11.16 11.21 11.09 11.21 151,036 11.184 -0.63%
2011-01-05 0 12.68 12.64 12.68 12.56 12.72 90,200 1,140,812 12.648 11.25 11.21 11.25 11.14 11.29 101,667 11.221 0.00%
2011-01-04 0 12.68 12.66 12.68 12.30 12.70 124,200 1,561,566 12.573 11.25 11.23 11.25 10.91 11.27 139,990 11.155 3.59%
2011-01-03 0 12.24 12.22 12.24 12.16 12.30 357,700 4,366,640 12.208 10.86 10.84 10.86 10.79 10.91 403,175 10.831 0.49%
2010-12-31 0 12.18 12.10 12.18 12.18 12.20 34,600 422,068 12.198 10.81 10.74 10.81 10.81 10.82 38,999 10.823 1.33%
2010-12-30 0 12.02 12.02 12.04 11.98 12.00 38,500 461,950 11.999 10.66 10.66 10.68 10.63 10.65 43,395 10.645 0.00%
2010-12-29 0 12.02 12.02 12.08 12.00 12.02 60,000 720,600 12.010 10.66 10.66 10.72 10.65 10.66 67,628 10.655 0.67%
2010-12-28 0 11.94 11.90 11.94 11.94 12.16 49,600 598,972 12.076 10.59 10.56 10.59 10.59 10.79 55,906 10.714 -1.81%
2010-12-24 0 12.16 12.14 12.24 12.06 12.16 4,000 48,388 12.097 10.79 10.77 10.86 10.70 10.79 4,509 10.733 0.50%
2010-12-23 0 12.10 12.10 12.20 12.10 12.10 1,300 15,762 12.125 10.74 10.74 10.82 10.74 10.74 1,465 10.757 -0.66%
2010-12-22 0 12.18 12.14 12.20 12.08 12.20 6,100 74,154 12.156 10.81 10.77 10.82 10.72 10.82 6,876 10.785 -0.49%
2010-12-21 0 12.24 12.22 12.24 12.08 12.26 21,200 256,992 12.122 10.86 10.84 10.86 10.72 10.88 23,895 10.755 2.00%
2010-12-20 0 12.00 12.00 12.08 11.98 12.14 11,600 139,896 12.060 10.65 10.65 10.72 10.63 10.77 13,075 10.700 -1.48%
2010-12-17 0 12.18 12.08 12.18 11.98 12.20 177,600 2,145,438 12.080 10.81 10.72 10.81 10.63 10.82 200,179 10.718 1.16%
2010-12-16 0 12.04 12.04 12.08 12.04 12.20 109,600 1,324,116 12.081 10.68 10.68 10.72 10.68 10.82 123,534 10.719 -1.47%
2010-12-15 0 12.22 12.14 12.22 12.12 12.42 122,200 1,498,036 12.259 10.84 10.77 10.84 10.75 11.02 137,736 10.876 -1.13%
2010-12-14 0 12.50 12.48 12.52 12.42 12.50 25,800 322,204 12.489 10.97 10.95 10.98 10.90 10.97 29,409 10.956 0.32%
2010-12-13 0 12.46 12.44 12.46 12.10 12.46 184,600 2,284,258 12.374 10.93 10.91 10.93 10.61 10.93 210,426 10.855 0.65%
2010-12-10 0 12.38 12.36 12.38 12.28 12.42 179,900 2,218,540 12.332 10.86 10.84 10.86 10.77 10.90 205,068 10.819 0.00%
2010-12-09 0 12.38 12.38 12.42 12.38 12.68 99,100 1,234,580 12.458 10.86 10.86 10.90 10.86 11.12 112,964 10.929 -0.64%
2010-12-08 0 12.46 12.46 12.54 12.46 12.98 120,600 1,529,502 12.682 10.93 10.93 11.00 10.93 11.39 137,472 11.126 -2.20%
2010-12-07 0 12.74 12.68 12.74 12.54 12.78 55,100 698,630 12.679 11.18 11.12 11.18 11.00 11.21 62,808 11.123 1.43%
2010-12-06 0 12.56 12.54 12.62 12.56 12.78 72,300 914,816 12.653 11.02 11.00 11.07 11.02 11.21 82,415 11.100 -1.57%
2010-12-03 0 12.76 12.66 12.76 12.80 12.84 14,200 182,148 12.827 11.19 11.11 11.19 11.23 11.26 16,187 11.253 0.95%
2010-12-02 0 12.64 12.64 12.74 12.64 12.72 373,700 4,740,262 12.685 11.09 11.09 11.18 11.09 11.16 425,981 11.128 0.96%
2010-12-01 0 12.52 12.48 12.54 12.40 12.52 90,500 1,132,532 12.514 10.98 10.95 11.00 10.88 10.98 103,161 10.978 0.48%
2010-11-30 0 12.46 12.46 12.48 12.42 12.54 147,600 1,844,730 12.498 10.93 10.93 10.95 10.90 11.00 168,249 10.964 -0.80%
2010-11-29 0 12.56 12.56 12.60 12.46 12.60 147,400 1,848,964 12.544 11.02 11.02 11.05 10.93 11.05 168,021 11.004 0.00%
2010-11-26 0 12.56 12.46 12.56 12.44 12.74 91,800 1,156,528 12.598 11.02 10.93 11.02 10.91 11.18 104,643 11.052 -1.41%
2010-11-25 0 12.74 12.68 12.74 12.54 12.80 432,300 5,454,672 12.618 11.18 11.12 11.18 11.00 11.23 492,779 11.069 2.25%
2010-11-24 0 12.46 12.46 12.50 12.30 12.58 37,900 472,940 12.479 10.93 10.93 10.97 10.79 11.04 43,202 10.947 0.65%
2010-11-23 0 12.38 12.26 12.32 12.30 13.60 180,600 2,263,936 12.536 10.86 10.76 10.81 10.79 11.93 205,866 10.997 -2.67%
2010-11-22 0 12.72 12.70 12.76 12.68 12.80 56,400 717,898 12.729 11.16 11.14 11.19 11.12 11.23 64,290 11.166 -1.09%
2010-11-19 0 12.86 12.72 12.82 12.70 12.92 112,400 1,447,216 12.876 11.28 11.16 11.25 11.14 11.33 128,125 11.295 -0.31%
2010-11-18 0 12.90 12.84 12.92 12.70 12.92 202,600 2,596,258 12.815 11.32 11.26 11.33 11.14 11.33 230,944 11.242 2.06%
2010-11-17 0 12.64 12.64 12.74 12.60 12.80 168,200 2,134,838 12.692 11.09 11.09 11.18 11.05 11.23 191,731 11.135 -0.63%
2010-11-16 0 12.72 12.72 12.78 12.68 13.06 126,700 1,630,292 12.867 11.16 11.16 11.21 11.12 11.46 144,425 11.288 -3.05%
2010-11-15 0 13.12 13.12 13.16 13.00 13.24 229,200 3,007,672 13.122 11.51 11.51 11.54 11.40 11.62 261,265 11.512 -0.61%
2010-11-12 0 13.20 13.20 13.24 13.00 13.64 441,400 5,834,088 13.217 11.58 11.58 11.62 11.40 11.97 503,152 11.595 -3.79%
2010-11-11 0 13.72 13.70 13.72 13.58 14.02 448,400 6,188,560 13.801 12.04 12.02 12.04 11.91 12.30 511,131 12.108 0.29%
2010-11-10 0 13.68 13.64 13.70 13.64 14.10 549,400 7,564,818 13.769 12.00 11.97 12.02 11.97 12.37 626,261 12.079 -2.56%
2010-11-09 0 14.04 14.04 14.10 14.00 14.40 401,816 5,680,372 14.137 12.32 12.32 12.37 12.28 12.63 458,030 12.402 -1.40%
2010-11-08 0 14.24 14.24 14.26 14.10 14.36 688,160 9,786,587 14.221 12.49 12.49 12.51 12.37 12.60 784,433 12.476 1.57%
2010-11-05 0 14.02 13.98 14.00 13.92 14.20 563,000 7,922,144 14.071 12.30 12.26 12.28 12.21 12.46 641,764 12.344 0.72%
2010-11-04 0 13.92 13.94 13.96 13.76 13.98 1,040,300 14,452,954 13.893 12.21 12.23 12.25 12.07 12.26 1,185,838 12.188 1.61%
2010-11-03 0 13.70 13.68 13.70 13.42 13.88 873,500 11,942,870 13.672 12.02 12.00 12.02 11.77 12.18 995,702 11.994 1.63%
2010-11-02 0 13.48 13.46 13.48 13.38 13.56 602,700 8,138,468 13.503 11.83 11.81 11.83 11.74 11.90 687,018 11.846 -0.30%
2010-11-01 0 13.52 13.50 13.54 13.20 13.52 646,600 8,636,754 13.357 11.86 11.84 11.88 11.58 11.86 737,059 11.718 3.21%
2010-10-29 0 13.10 13.10 13.16 13.04 13.20 284,300 3,726,114 13.106 11.49 11.49 11.54 11.44 11.58 324,074 11.498 -1.21%
2010-10-28 0 13.26 13.26 13.34 13.24 13.46 250,500 3,350,932 13.377 11.63 11.63 11.70 11.62 11.81 285,545 11.735 -0.90%
2010-10-27 0 13.38 13.38 13.42 13.38 13.90 97,800 1,331,532 13.615 11.74 11.74 11.77 11.74 12.19 111,482 11.944 -2.19%
2010-10-26 0 13.68 13.58 13.72 13.64 13.80 209,300 2,869,094 13.708 12.00 11.91 12.04 11.97 12.11 238,581 12.026 0.00%
2010-10-25 0 13.68 13.68 13.74 13.42 13.80 366,000 5,006,518 13.679 12.00 12.00 12.05 11.77 12.11 417,203 12.000 2.09%
2010-10-22 0 13.40 13.38 13.48 13.34 13.58 96,600 1,302,038 13.479 11.76 11.74 11.83 11.70 11.91 110,114 11.824 -1.03%
2010-10-21 0 13.54 13.54 13.56 13.40 13.76 194,800 2,639,982 13.552 11.88 11.88 11.90 11.76 12.07 222,052 11.889 -1.60%
2010-10-20 0 13.76 13.74 13.76 13.30 13.80 748,100 10,234,922 13.681 12.07 12.05 12.07 11.67 12.11 852,759 12.002 -0.29%
2010-10-19 0 13.80 13.76 13.80 13.52 14.12 1,081,600 14,943,374 13.816 12.11 12.07 12.11 11.86 12.39 1,232,916 12.120 -1.00%
2010-10-18 0 13.94 13.90 13.94 13.96 14.34 562,000 7,977,594 14.195 12.23 12.19 12.23 12.25 12.58 640,624 12.453 0.29%
2010-10-15 0 13.90 13.88 13.90 13.70 14.00 752,700 10,427,064 13.853 12.19 12.18 12.19 12.02 12.28 858,003 12.153 2.81%
2010-10-14 0 13.52 13.48 13.60 13.28 13.74 2,275,010 30,871,522 13.570 11.86 11.83 11.93 11.65 12.05 2,593,283 11.904 2.27%
2010-10-13 0 13.22 13.22 13.28 12.90 13.24 1,136,700 14,831,080 13.047 11.60 11.60 11.65 11.32 11.62 1,295,724 11.446 4.09%
2010-10-12 0 12.70 12.66 12.74 12.62 12.82 235,000 2,981,930 12.689 11.14 11.11 11.18 11.07 11.25 267,876 11.132 -0.47%
2010-10-11 0 12.76 12.76 12.86 12.36 13.02 469,500 6,030,516 12.845 11.19 11.19 11.28 10.84 11.42 535,183 11.268 3.24%
2010-10-08 0 12.36 12.36 12.38 12.02 12.38 824,400 10,115,486 12.270 10.84 10.84 10.86 10.54 10.86 939,733 10.764 2.32%
2010-10-07 0 12.08 12.04 12.08 12.06 12.16 126,300 1,528,410 12.101 10.60 10.56 10.60 10.58 10.67 143,969 10.616 -0.49%
2010-10-06 0 12.14 12.14 12.18 11.90 12.32 255,200 3,087,450 12.098 10.65 10.65 10.69 10.44 10.81 290,902 10.613 1.85%
2010-10-05 0 11.92 11.92 11.96 11.86 11.92 73,400 872,290 11.884 10.46 10.46 10.49 10.40 10.46 83,669 10.426 0.17%
2010-10-04 0 11.90 11.90 11.98 11.74 11.94 86,500 1,024,362 11.842 10.44 10.44 10.51 10.30 10.47 98,601 10.389 1.36%
2010-09-30 0 11.74 11.74 11.76 11.62 11.76 97,200 1,141,098 11.740 10.30 10.30 10.32 10.19 10.32 110,798 10.299 1.21%
2010-09-29 0 11.60 11.60 11.62 11.58 11.72 300,600 3,499,090 11.640 10.18 10.18 10.19 10.16 10.28 342,654 10.212 0.35%
2010-09-28 0 11.56 11.54 11.56 11.56 11.64 77,300 897,192 11.607 10.14 10.12 10.14 10.14 10.21 88,114 10.182 -1.20%
2010-09-27 0 11.70 11.70 11.80 11.62 11.80 121,400 1,421,780 11.712 10.26 10.26 10.35 10.19 10.35 138,384 10.274 0.69%
2010-09-24 0 11.62 11.62 11.64 11.56 11.68 60,700 704,788 11.611 10.19 10.19 10.21 10.14 10.25 69,192 10.186 0.00%
2010-09-22 0 11.62 11.62 11.64 11.56 11.68 49,200 571,940 11.625 10.19 10.19 10.21 10.14 10.25 56,083 10.198 0.52%
2010-09-21 0 11.56 11.56 11.64 11.50 11.58 117,700 1,356,016 11.521 10.14 10.14 10.21 10.09 10.16 134,166 10.107 -0.17%
2010-09-20 0 11.58 11.54 11.58 11.48 11.60 722,600 8,357,166 11.565 10.16 10.12 10.16 10.07 10.18 823,692 10.146 0.00%
2010-09-17 0 11.58 11.50 11.58 11.44 11.62 709,900 8,164,120 11.500 10.16 10.09 10.16 10.04 10.19 809,215 10.089 0.87%
2010-09-16 0 11.48 11.46 11.48 11.44 11.58 40,400 463,736 11.479 10.07 10.05 10.07 10.04 10.16 46,052 10.070 -0.86%
2010-09-15 0 11.58 11.56 11.58 11.60 11.68 49,300 574,446 11.652 10.16 10.14 10.16 10.18 10.25 56,197 10.222 -0.69%
2010-09-14 0 11.66 11.64 11.66 11.64 11.80 137,300 1,606,586 11.701 10.23 10.21 10.23 10.21 10.35 156,508 10.265 1.04%
2010-09-13 0 11.54 11.54 11.60 11.48 11.64 96,500 1,116,126 11.566 10.12 10.12 10.18 10.07 10.21 110,000 10.147 0.87%
2010-09-10 0 11.44 11.42 11.44 11.44 11.58 235,600 2,715,972 11.528 10.04 10.02 10.04 10.04 10.16 268,560 10.113 -1.04%
2010-09-09 0 11.56 11.52 11.56 11.56 11.72 107,600 1,249,062 11.608 10.14 10.11 10.14 10.14 10.28 122,653 10.184 -1.20%
2010-09-08 0 11.70 11.68 11.72 11.70 11.74 22,500 263,546 11.713 10.26 10.25 10.28 10.26 10.30 25,648 10.276 -2.01%
2010-09-07 0 11.94 11.94 12.00 11.90 12.08 53,300 636,624 11.944 10.47 10.47 10.53 10.44 10.60 60,757 10.478 0.00%
2010-09-06 0 11.94 11.94 11.98 11.70 11.94 276,600 3,234,086 11.692 10.47 10.47 10.51 10.26 10.47 315,296 10.257 2.23%
2010-09-03 0 11.68 11.64 11.68 11.22 11.72 145,200 1,681,008 11.577 10.25 10.21 10.25 9.843 10.28 165,513 10.156 0.00%
2010-09-02 0 11.68 11.68 11.76 11.68 11.82 74,600 877,248 11.759 10.25 10.25 10.32 10.25 10.37 85,037 10.316 -0.17%
2010-09-01 0 11.70 11.70 11.72 11.56 11.74 17,700 205,466 11.608 10.26 10.26 10.28 10.14 10.30 20,176 10.184 1.04%
2010-08-31 0 11.58 11.56 11.58 11.58 11.70 11,100 129,248 11.644 10.16 10.14 10.16 10.16 10.26 12,653 10.215 -1.70%
2010-08-30 0 11.78 11.76 11.78 11.78 11.82 14,200 167,312 11.783 10.33 10.32 10.33 10.33 10.37 16,187 10.336 0.68%
2010-08-27 0 11.70 11.66 11.70 11.70 11.80 32,400 380,434 11.742 10.26 10.23 10.26 10.26 10.35 36,933 10.301 -1.02%
2010-08-26 0 11.82 11.74 11.82 11.78 11.84 9,300 109,916 11.819 10.37 10.30 10.37 10.33 10.39 10,601 10.368 -0.34%
2010-08-25 0 11.86 11.84 11.86 11.80 11.98 51,500 611,462 11.873 10.40 10.39 10.40 10.35 10.51 58,705 10.416 -1.17%
2010-08-24 0 12.00 11.92 12.00 11.92 12.08 87,000 1,041,440 11.971 10.53 10.46 10.53 10.46 10.60 99,171 10.501 -0.17%
2010-08-23 0 12.02 12.04 12.10 11.88 12.08 140,600 1,678,540 11.938 10.54 10.56 10.61 10.42 10.60 160,270 10.473 0.00%
2010-08-20 0 12.02 12.00 12.06 12.02 12.24 8,900 107,832 12.116 10.54 10.53 10.58 10.54 10.74 10,145 10.629 -1.64%
2010-08-19 0 12.22 12.22 12.24 12.08 12.24 121,000 1,473,296 12.176 10.72 10.72 10.74 10.60 10.74 137,928 10.682 0.99%
2010-08-18 0 12.10 12.10 12.16 12.10 12.24 2,400 29,276 12.198 10.61 10.61 10.67 10.61 10.74 2,736 10.701 -0.17%
2010-08-17 0 12.12 12.12 12.20 12.10 12.16 2,300 27,950 12.152 10.63 10.63 10.70 10.61 10.67 2,622 10.661 0.17%
2010-08-16 0 12.10 12.10 12.16 11.98 12.14 121,900 1,477,892 12.124 10.61 10.61 10.67 10.51 10.65 138,954 10.636 0.67%
2010-08-13 0 12.02 12.02 12.08 11.94 12.10 57,300 688,296 12.012 10.54 10.54 10.60 10.47 10.61 65,316 10.538 0.00%
2010-08-12 0 12.02 12.04 12.10 12.00 12.14 33,600 403,820 12.018 10.54 10.56 10.61 10.53 10.65 38,301 10.543 -1.64%
2010-08-11 0 12.22 12.14 12.22 12.16 12.26 98,300 1,198,068 12.188 10.72 10.65 10.72 10.67 10.76 112,052 10.692 0.16%
2010-08-10 0 12.20 12.20 12.30 12.20 12.60 34,600 425,270 12.291 10.70 10.70 10.79 10.70 11.05 39,441 10.783 -2.56%
2010-08-09 0 12.52 12.48 12.60 12.48 12.64 17,800 222,654 12.509 10.98 10.95 11.05 10.95 11.09 20,290 10.973 0.16%
2010-08-06 0 12.50 12.52 12.54 12.22 12.50 98,726 1,220,423 12.362 10.97 10.98 11.00 10.72 10.97 112,538 10.845 1.13%
2010-08-05 0 12.36 12.34 12.38 12.32 12.48 146,900 1,819,256 12.384 10.84 10.83 10.86 10.81 10.95 167,451 10.864 -1.44%
2010-08-04 0 12.54 12.46 12.54 12.46 12.68 54,300 681,600 12.552 11.00 10.93 11.00 10.93 11.12 61,897 11.012 -0.95%
2010-08-03 0 12.66 12.58 12.66 12.64 12.82 236,100 2,999,450 12.704 11.11 11.04 11.11 11.09 11.25 269,130 11.145 -1.09%
2010-08-02 0 12.80 12.78 12.80 12.70 12.86 361,500 4,617,508 12.773 11.23 11.21 11.23 11.14 11.28 412,074 11.206 1.11%
2010-07-30 0 12.66 12.66 12.72 12.62 12.76 60,100 761,340 12.668 11.11 11.11 11.16 11.07 11.19 68,508 11.113 -0.63%
2010-07-29 0 12.74 12.76 12.80 12.74 12.88 138,600 1,771,840 12.784 11.18 11.19 11.23 11.18 11.30 157,990 11.215 -0.93%
2010-07-28 0 12.86 12.86 12.96 12.54 12.86 291,300 3,718,998 12.767 11.28 11.28 11.37 11.00 11.28 332,053 11.200 2.23%
2010-07-27 0 12.58 12.52 12.58 12.58 12.74 230,800 2,919,920 12.651 11.04 10.98 11.04 11.04 11.18 263,089 11.099 -1.56%
2010-07-26 0 12.78 12.70 12.78 12.70 12.78 208,200 2,649,046 12.724 11.21 11.14 11.21 11.14 11.21 237,327 11.162 0.79%
2010-07-23 0 12.68 12.66 12.68 12.64 12.78 111,800 1,417,032 12.675 11.12 11.11 11.12 11.09 11.21 127,441 11.119 1.12%
2010-07-22 0 12.54 12.54 12.56 12.36 12.54 61,100 760,822 12.452 11.00 11.00 11.02 10.84 11.00 69,648 10.924 1.46%
2010-07-21 0 12.36 12.36 12.38 12.34 12.46 119,000 1,473,170 12.380 10.84 10.84 10.86 10.83 10.93 135,648 10.860 0.16%
2010-07-20 0 12.34 12.32 12.34 12.20 12.36 171,600 2,107,816 12.283 10.83 10.81 10.83 10.70 10.84 195,607 10.776 2.32%
2010-07-19 0 12.06 12.02 12.06 11.92 12.12 33,900 408,250 12.043 10.58 10.54 10.58 10.46 10.63 38,643 10.565 1.34%
2010-07-16 0 11.90 11.88 11.94 11.74 11.90 123,700 1,460,886 11.810 10.44 10.42 10.47 10.30 10.44 141,006 10.360 0.85%
2010-07-15 0 11.80 11.80 11.84 11.80 12.10 17,800 213,748 12.008 10.35 10.35 10.39 10.35 10.61 20,290 10.535 -1.99%
2010-07-14 0 12.04 12.06 12.18 12.04 12.24 109,900 1,329,558 12.098 10.56 10.58 10.69 10.56 10.74 125,275 10.613 0.17%
2010-07-13 0 12.02 11.96 12.08 12.00 12.06 126,500 1,523,070 12.040 10.54 10.49 10.60 10.53 10.58 144,197 10.562 -1.15%
2010-07-12 0 12.16 12.10 12.14 12.10 12.24 445,900 5,409,948 12.133 10.67 10.61 10.65 10.61 10.74 508,281 10.644 1.16%
2010-07-09 0 12.02 12.00 12.08 11.82 12.02 187,800 2,241,714 11.937 10.54 10.53 10.60 10.37 10.54 214,073 10.472 2.04%
2010-07-08 0 11.78 11.68 11.78 11.80 11.80 11,400 134,520 11.800 10.33 10.25 10.33 10.35 10.35 12,995 10.352 0.86%
2010-07-07 0 11.68 11.70 11.82 11.66 11.68 11,000 128,476 11.680 10.25 10.26 10.37 10.23 10.25 12,539 10.246 0.00%
2010-07-06 0 11.68 11.68 11.74 11.52 11.62 23,000 265,982 11.564 10.25 10.25 10.30 10.11 10.19 26,218 10.145 1.39%
2010-07-05 0 11.52 11.52 11.64 11.52 11.56 46,300 534,586 11.546 10.11 10.11 10.21 10.11 10.14 52,777 10.129 -1.03%
2010-07-02 0 11.64 11.54 11.64 11.46 11.64 458,253 5,273,690 11.508 10.21 10.12 10.21 10.05 10.21 522,363 10.096 1.22%
2010-06-30 0 11.50 11.50 11.52 11.46 11.62 461,300 5,320,302 11.533 10.09 10.09 10.11 10.05 10.19 525,836 10.118 -1.03%
2010-06-29 0 11.62 11.60 11.62 11.62 11.90 105,700 1,234,672 11.681 10.19 10.18 10.19 10.19 10.44 120,487 10.247 -3.33%
2010-06-28 0 12.02 12.02 12.06 12.02 12.18 49,300 594,966 12.068 10.54 10.54 10.58 10.54 10.69 56,197 10.587 -0.33%
2010-06-25 0 12.06 12.06 12.16 12.06 12.20 21,300 258,494 12.136 10.58 10.58 10.67 10.58 10.70 24,280 10.646 -1.15%
2010-06-24 0 12.20 12.12 12.20 12.14 12.22 14,100 171,922 12.193 10.70 10.63 10.70 10.65 10.72 16,073 10.697 0.83%
2010-06-23 0 12.10 12.10 12.16 12.06 12.12 161,800 1,953,350 12.073 10.61 10.61 10.67 10.58 10.63 184,436 10.591 -0.98%
2010-06-22 0 12.22 12.16 12.22 12.10 12.24 31,400 382,136 12.170 10.72 10.67 10.72 10.61 10.74 35,793 10.676 0.33%
2010-06-21 0 12.18 12.18 12.20 11.94 12.20 172,800 2,085,008 12.066 10.69 10.69 10.70 10.47 10.70 196,975 10.585 4.10%
2010-06-18 0 11.70 11.68 11.74 11.60 11.76 383,600 4,498,664 11.727 10.26 10.25 10.30 10.18 10.32 437,266 10.288 0.34%
2010-06-17 0 11.66 11.60 11.66 11.66 11.68 17,600 205,428 11.672 10.23 10.18 10.23 10.23 10.25 20,062 10.240 0.34%
2010-06-15 0 11.62 11.62 11.70 11.56 11.56 8,000 92,480 11.560 10.19 10.19 10.26 10.14 10.14 9,119 10.141 0.52%
2010-06-14 0 11.56 11.56 11.68 11.54 11.64 6,100 70,694 11.589 10.14 10.14 10.25 10.12 10.21 6,953 10.167 -0.17%
2010-06-11 0 11.58 11.52 11.60 11.58 11.70 257,700 2,996,244 11.627 10.16 10.11 10.18 10.16 10.26 293,752 10.200 0.70%
2010-06-10 0 11.50 11.50 11.54 11.50 11.68 85,900 994,342 11.576 10.09 10.09 10.12 10.09 10.25 97,917 10.155 -1.71%
2010-06-09 0 11.70 11.66 11.72 11.38 11.76 25,300 294,442 11.638 10.26 10.23 10.28 9.983 10.32 28,839 10.210 2.63%
2010-06-08 0 11.40 11.40 11.44 11.36 11.50 43,600 495,594 11.367 10.00 10.00 10.04 9.966 10.09 49,700 9.9718 -0.18%
2010-06-07 0 11.42 11.40 11.44 11.38 11.62 64,300 735,368 11.437 10.02 10.00 10.04 9.983 10.19 73,296 10.033 -1.55%
2010-06-04 0 11.60 11.60 11.66 11.56 11.60 20,500 237,672 11.594 10.18 10.18 10.23 10.14 10.18 23,368 10.171 0.87%
2010-06-03 0 11.50 11.48 11.52 11.48 11.68 139,700 1,608,896 11.517 10.09 10.07 10.11 10.07 10.25 159,244 10.103 0.17%
2010-06-02 0 11.48 11.46 11.52 11.46 11.62 407,700 4,710,630 11.554 10.07 10.05 10.11 10.05 10.19 464,737 10.136 -0.17%
2010-06-01 0 11.50 11.48 11.52 11.50 11.64 79,100 914,576 11.562 10.09 10.07 10.11 10.09 10.21 90,166 10.143 -0.86%
2010-05-31 0 11.60 11.58 11.60 11.58 11.92 830,900 9,788,108 11.780 10.18 10.16 10.18 10.16 10.46 947,143 10.334 -1.86%
2010-05-28 0 11.82 11.82 11.88 11.80 12.04 562,400 6,678,412 11.875 10.37 10.37 10.42 10.35 10.56 641,080 10.417 -0.17%
2010-05-27 0 11.84 11.82 11.90 11.56 11.88 34,900 410,810 11.771 10.39 10.37 10.44 10.14 10.42 39,783 10.326 1.72%
2010-05-26 0 11.64 11.60 11.64 11.60 11.72 79,300 924,960 11.664 10.21 10.18 10.21 10.18 10.28 90,394 10.233 -0.34%
2010-05-25 0 11.68 11.64 11.68 11.66 11.90 33,700 396,142 11.755 10.25 10.21 10.25 10.23 10.44 38,415 10.312 -4.11%
2010-05-24 0 12.18 12.16 12.20 12.00 12.20 413,400 5,000,342 12.096 10.69 10.67 10.70 10.53 10.70 471,235 10.611 4.64%
2010-05-20 0 11.64 11.58 11.66 11.38 11.90 490,100 5,659,736 11.548 10.21 10.16 10.23 9.983 10.44 558,665 10.131 -0.85%
2010-05-19 0 11.74 11.68 11.74 11.72 11.84 116,300 1,373,358 11.809 10.30 10.25 10.30 10.28 10.39 132,570 10.359 -1.84%
2010-05-18 0 11.96 11.92 11.98 11.68 12.02 147,700 1,764,648 11.948 10.49 10.46 10.51 10.25 10.54 168,363 10.481 2.75%
2010-05-17 0 11.64 11.64 11.70 11.62 11.82 79,700 932,454 11.700 10.21 10.21 10.26 10.19 10.37 90,850 10.264 -3.96%
2010-05-14 0 12.12 12.00 12.06 12.06 12.32 56,200 684,568 12.181 10.63 10.53 10.58 10.58 10.81 64,062 10.686 -1.94%
2010-05-13 0 12.36 12.28 12.38 12.02 12.36 632,300 7,690,986 12.164 10.84 10.77 10.86 10.54 10.84 720,759 10.671 2.49%
2010-05-12 0 12.06 12.00 12.10 11.60 12.06 81,500 965,198 11.843 10.58 10.53 10.61 10.18 10.58 92,902 10.389 3.79%
2010-05-11 0 11.62 11.60 11.62 11.60 12.30 275,200 3,226,666 11.725 10.19 10.18 10.19 10.18 10.79 313,700 10.286 -2.68%
2010-05-10 0 11.94 11.92 11.98 11.70 11.94 61,100 726,338 11.888 10.47 10.46 10.51 10.26 10.47 69,648 10.429 2.58%
2010-05-07 0 11.64 11.62 11.66 11.60 11.80 433,700 5,068,872 11.688 10.21 10.19 10.23 10.18 10.35 494,375 10.253 -0.85%
2010-05-06 0 11.74 11.66 11.74 11.60 11.92 611,800 7,169,100 11.718 10.30 10.23 10.30 10.18 10.46 697,391 10.280 -2.17%
2010-05-05 0 12.00 12.00 12.10 11.88 12.18 175,800 2,117,044 12.042 10.53 10.53 10.61 10.42 10.69 200,394 10.564 -0.66%
2010-05-04 0 12.08 12.08 12.16 12.02 12.32 533,700 6,475,462 12.133 10.60 10.60 10.67 10.54 10.81 608,365 10.644 -1.63%
2010-05-03 0 12.28 12.28 12.32 12.28 12.54 147,800 1,826,140 12.355 10.77 10.77 10.81 10.77 11.00 168,477 10.839 -2.07%
2010-04-30 0 12.54 12.50 12.52 12.36 12.62 1,377,900 17,224,986 12.501 11.00 10.97 10.98 10.84 11.07 1,570,668 10.967 1.13%
2010-04-29 0 12.40 12.36 12.38 12.38 12.62 952,300 11,914,992 12.512 10.88 10.84 10.86 10.86 11.07 1,085,527 10.976 0.32%
2010-04-28 0 12.36 12.36 12.42 12.30 12.60 1,323,500 16,383,242 12.379 10.84 10.84 10.90 10.79 11.05 1,508,657 10.859 -1.90%
2010-04-27 0 12.60 12.58 12.62 12.58 12.70 468,100 5,915,820 12.638 11.05 11.04 11.07 11.04 11.14 533,587 11.087 -1.25%
2010-04-26 0 12.76 12.72 12.76 12.72 12.92 391,000 5,004,704 12.800 11.19 11.16 11.19 11.16 11.33 445,701 11.229 0.00%
2010-04-23 0 12.76 12.76 12.80 12.74 12.86 301,600 3,855,426 12.783 11.19 11.19 11.23 11.18 11.28 343,794 11.214 -0.62%
2010-04-22 0 12.84 12.84 12.88 12.68 12.92 376,400 4,810,746 12.781 11.26 11.26 11.30 11.12 11.33 429,058 11.212 -1.23%
2010-04-21 0 13.00 13.00 13.04 12.82 13.06 271,500 3,521,404 12.970 11.40 11.40 11.44 11.25 11.46 309,483 11.378 0.78%
2010-04-20 0 12.90 12.88 12.90 12.80 13.20 322,100 4,149,892 12.884 11.32 11.30 11.32 11.23 11.58 367,162 11.303 -0.77%
2010-04-19 0 13.00 12.92 13.00 12.84 13.60 1,376,200 17,926,860 13.026 11.40 11.33 11.40 11.26 11.93 1,568,730 11.428 -4.41%
2010-04-16 0 13.60 13.50 13.56 13.58 14.02 176,400 2,404,448 13.631 11.93 11.84 11.90 11.91 12.30 201,078 11.958 -1.59%
2010-04-15 0 13.82 13.80 13.84 13.82 14.02 118,300 1,639,586 13.860 12.12 12.11 12.14 12.12 12.30 134,850 12.159 -0.29%
2010-04-14 0 13.86 13.82 13.86 13.86 14.02 156,100 2,169,346 13.897 12.16 12.12 12.16 12.16 12.30 177,938 12.192 -0.86%
2010-04-13 0 13.98 13.92 14.02 13.72 13.98 173,800 2,408,570 13.858 12.26 12.21 12.30 12.04 12.26 198,115 12.157 1.01%
2010-04-12 0 13.84 13.78 13.86 13.80 14.10 159,500 2,214,274 13.883 12.14 12.09 12.16 12.11 12.37 181,814 12.179 -1.56%
2010-04-09 0 14.06 14.06 14.08 13.82 14.06 248,900 3,480,940 13.985 12.33 12.33 12.35 12.12 12.33 283,721 12.269 1.44%
2010-04-08 0 13.86 13.84 13.86 13.76 14.20 879,200 12,263,494 13.948 12.16 12.14 12.16 12.07 12.46 1,002,200 12.237 -2.26%
2010-04-07 0 14.18 14.18 14.20 14.08 14.22 272,300 3,849,726 14.138 12.44 12.44 12.46 12.35 12.47 310,395 12.403 -0.42%
2010-04-01 0 14.24 14.24 14.28 14.08 14.28 247,700 3,507,764 14.161 12.49 12.49 12.53 12.35 12.53 282,353 12.423 1.14%
2010-03-31 0 14.08 14.02 14.08 13.96 14.50 829,400 11,656,078 14.054 12.35 12.30 12.35 12.25 12.72 945,433 12.329 -0.14%
2010-03-30 0 14.10 14.02 14.12 13.90 14.10 268,000 3,760,806 14.033 12.37 12.30 12.39 12.19 12.37 305,493 12.311 1.29%
2010-03-29 0 13.92 13.86 13.92 13.68 13.92 632,290 8,703,476 13.765 12.21 12.16 12.21 12.00 12.21 720,747 12.076 3.26%
2010-03-26 0 13.48 13.48 13.58 13.36 13.50 308,500 4,147,964 13.446 11.83 11.83 11.91 11.72 11.84 351,659 11.795 1.97%
2010-03-25 0 13.22 13.22 13.28 13.18 13.32 150,400 1,996,010 13.271 11.60 11.60 11.65 11.56 11.69 171,441 11.643 -1.49%
2010-03-24 0 13.42 13.40 13.44 13.38 13.50 21,000 282,184 13.437 11.77 11.76 11.79 11.74 11.84 23,938 11.788 0.30%
2010-03-23 0 13.38 13.34 13.38 13.40 13.54 193,200 2,604,430 13.480 11.74 11.70 11.74 11.76 11.88 220,229 11.826 -0.89%
2010-03-22 0 13.50 13.42 13.50 13.48 13.56 38,500 519,738 13.500 11.84 11.77 11.84 11.83 11.90 43,886 11.843 0.15%
2010-03-19 0 13.48 13.46 13.56 13.38 13.52 122,200 1,646,890 13.477 11.83 11.81 11.90 11.74 11.86 139,296 11.823 0.60%
2010-03-18 0 13.40 13.40 13.48 13.40 13.60 69,100 934,310 13.521 11.76 11.76 11.83 11.76 11.93 78,767 11.862 -0.74%
2010-03-17 0 13.50 13.48 13.52 13.18 13.52 116,700 1,549,292 13.276 11.84 11.83 11.86 11.56 11.86 133,026 11.647 2.12%
2010-03-16 0 13.22 13.18 13.22 13.08 13.24 101,700 1,341,558 13.191 11.60 11.56 11.60 11.47 11.62 115,928 11.572 0.92%
2010-03-15 0 13.10 13.10 13.14 12.92 13.14 1,868,200 24,386,494 13.053 11.49 11.49 11.53 11.33 11.53 2,129,561 11.451 -1.21%
2010-03-12 0 13.26 13.28 13.30 13.22 13.42 34,700 463,194 13.349 11.63 11.65 11.67 11.60 11.77 39,555 11.710 -0.75%
2010-03-11 0 13.36 13.36 13.44 13.28 13.36 17,000 226,482 13.322 11.72 11.72 11.79 11.65 11.72 19,378 11.687 -0.15%
2010-03-10 0 13.38 13.36 13.40 13.38 13.50 80,100 1,073,710 13.405 11.74 11.72 11.76 11.74 11.84 91,306 11.759 -0.89%
2010-03-09 0 13.50 13.44 13.50 13.24 13.52 510,700 6,813,906 13.342 11.84 11.79 11.84 11.62 11.86 582,147 11.705 1.35%
2010-03-08 0 13.32 13.30 13.36 13.18 13.32 156,800 2,072,584 13.218 11.69 11.67 11.72 11.56 11.69 178,736 11.596 1.37%
2010-03-05 0 13.14 13.12 13.20 13.08 13.14 6,400 83,810 13.095 11.53 11.51 11.58 11.47 11.53 7,295 11.488 1.08%
2010-03-04 0 13.00 12.98 13.00 13.06 13.42 67,300 898,982 13.358 11.40 11.39 11.40 11.46 11.77 76,715 11.718 -2.69%
2010-03-03 0 13.36 13.36 13.40 13.36 13.38 21,700 290,316 13.379 11.72 11.72 11.76 11.72 11.74 24,736 11.737 0.30%
2010-03-02 0 13.32 13.26 13.32 13.26 13.36 138,800 1,847,940 13.314 11.69 11.63 11.69 11.63 11.72 158,218 11.680 -0.15%
2010-03-01 0 13.34 13.34 13.38 13.08 13.36 593,400 7,857,402 13.241 11.70 11.70 11.74 11.47 11.72 676,417 11.616 1.52%
2010-02-26 0 13.14 13.10 13.14 13.08 13.16 610,900 8,012,320 13.116 11.53 11.49 11.53 11.47 11.54 696,365 11.506 0.31%
2010-02-25 0 13.10 13.06 13.10 13.06 13.18 12,500 163,910 13.113 11.49 11.46 11.49 11.46 11.56 14,249 11.503 1.55%
2010-02-24 0 12.90 12.90 13.00 12.70 12.92 19,300 247,692 12.834 11.32 11.32 11.40 11.14 11.33 22,000 11.259 0.31%
2010-02-23 0 12.86 12.84 12.86 12.68 12.88 459,400 5,866,646 12.770 11.28 11.26 11.28 11.12 11.30 523,670 11.203 -1.08%
2010-02-22 0 13.00 12.96 13.08 12.84 13.12 299,000 3,903,324 13.055 11.40 11.37 11.47 11.26 11.51 340,830 11.452 1.25%
2010-02-19 0 12.84 12.80 12.90 12.82 13.02 545,900 7,034,860 12.887 11.26 11.23 11.32 11.25 11.42 622,271 11.305 -2.58%
2010-02-18 0 13.18 13.14 13.22 13.18 13.18 2,400 31,632 13.180 11.56 11.53 11.60 11.56 11.56 2,736 11.562 0.00%
2010-02-17 0 13.18 13.16 13.28 13.18 13.26 76,200 1,008,910 13.240 11.56 11.54 11.65 11.56 11.63 86,860 11.615 0.00%
2010-02-12 0 13.18 13.18 13.24 13.14 13.22 111,000 1,465,122 13.199 11.56 11.56 11.62 11.53 11.60 126,529 11.579 -0.15%
2010-02-11 0 13.20 13.12 13.20 13.10 13.20 17,100 225,192 13.169 11.58 11.51 11.58 11.49 11.58 19,492 11.553 0.76%
2010-02-10 0 13.10 13.08 13.18 12.98 13.16 64,100 834,150 13.013 11.49 11.47 11.56 11.39 11.54 73,068 11.416 1.55%
2010-02-09 0 12.90 12.90 13.04 12.82 13.00 146,000 1,880,794 12.882 11.32 11.32 11.44 11.25 11.40 166,425 11.301 1.42%
2010-02-08 0 12.72 12.70 12.74 12.68 12.88 52,100 664,411 12.753 11.16 11.14 11.18 11.12 11.30 59,389 11.187 -0.31%
2010-02-05 0 12.76 12.76 12.82 12.70 12.90 348,700 4,451,666 12.766 11.19 11.19 11.25 11.14 11.32 397,483 11.200 -2.60%
2010-02-04 0 13.10 13.10 13.16 12.98 13.06 10,500 136,710 13.020 11.49 11.49 11.54 11.39 11.46 11,969 11.422 -0.46%
2010-02-03 0 13.16 13.14 13.16 12.70 13.20 203,300 2,666,356 13.115 11.54 11.53 11.54 11.14 11.58 231,742 11.506 3.30%
2010-02-02 0 12.74 12.72 12.80 12.74 13.08 219,000 2,830,102 12.923 11.18 11.16 11.23 11.18 11.47 249,638 11.337 -0.16%
2010-02-01 0 12.76 12.76 12.80 12.62 12.84 293,000 3,725,842 12.716 11.19 11.19 11.23 11.07 11.26 333,991 11.156 -1.39%
2010-01-29 0 12.94 12.86 13.00 12.86 13.10 148,600 1,928,532 12.978 11.35 11.28 11.40 11.28 11.49 169,389 11.385 -0.61%
2010-01-28 0 13.02 12.96 13.02 12.92 13.14 167,800 2,186,102 13.028 11.42 11.37 11.42 11.33 11.53 191,275 11.429 0.15%
2010-01-27 0 13.00 12.98 13.10 12.98 13.30 819,700 10,810,691 13.189 11.40 11.39 11.49 11.39 11.67 934,376 11.570 -2.11%
2010-01-26 0 13.28 13.18 13.28 13.16 13.50 358,300 4,745,920 13.246 11.65 11.56 11.65 11.54 11.84 408,426 11.620 -2.35%
2010-01-25 0 13.60 13.56 13.70 13.48 13.68 114,200 1,559,996 13.660 11.93 11.90 12.02 11.83 12.00 130,177 11.984 -1.16%
2010-01-22 0 13.76 13.74 13.78 13.30 13.76 453,000 6,132,072 13.537 12.07 12.05 12.09 11.67 12.07 516,375 11.875 1.93%
2010-01-21 0 13.50 13.46 13.48 13.36 13.68 4,095,900 55,022,878 13.434 11.84 11.81 11.83 11.72 12.00 4,668,916 11.785 0.75%
2010-01-20 0 13.40 13.38 13.40 13.40 13.84 1,392,700 18,713,974 13.437 11.76 11.74 11.76 11.76 12.14 1,587,538 11.788 -3.18%
2010-01-19 0 13.84 13.80 13.86 13.64 13.84 1,626,200 22,274,018 13.697 12.14 12.11 12.16 11.97 12.14 1,853,705 12.016 1.47%
2010-01-18 0 13.64 13.62 13.64 13.60 13.78 315,700 4,345,594 13.765 11.97 11.95 11.97 11.93 12.09 359,866 12.076 -0.15%
2010-01-15 0 13.66 13.70 13.72 13.44 13.74 2,606,900 35,428,969 13.590 11.98 12.02 12.04 11.79 12.05 2,971,605 11.923 2.40%
2010-01-14 0 13.34 13.30 13.44 13.26 13.88 1,998,500 27,138,166 13.579 11.70 11.67 11.79 11.63 12.18 2,278,090 11.913 -2.20%
2010-01-13 0 13.64 13.64 13.68 13.64 14.08 956,000 13,195,656 13.803 11.97 11.97 12.00 11.97 12.35 1,089,744 12.109 -4.35%
2010-01-12 0 14.26 14.20 14.26 13.98 14.40 874,000 12,445,356 14.240 12.51 12.46 12.51 12.26 12.63 996,272 12.492 -0.28%
2010-01-11 0 14.30 14.26 14.30 14.26 14.70 2,290,711 33,012,839 14.412 12.54 12.51 12.54 12.51 12.90 2,611,181 12.643 0.70%
2010-01-08 0 14.20 14.12 14.20 14.06 14.24 1,871,800 26,486,668 14.150 12.46 12.39 12.46 12.33 12.49 2,133,664 12.414 -0.14%
2010-01-07 0 14.22 14.18 14.22 14.12 14.56 757,400 10,863,278 14.343 12.47 12.44 12.47 12.39 12.77 863,360 12.583 -1.93%
2010-01-06 0 14.50 14.48 14.50 14.46 14.70 146,400 2,133,374 14.572 12.72 12.70 12.72 12.69 12.90 166,881 12.784 -1.49%
2010-01-05 0 14.72 14.70 14.74 14.40 14.72 2,169,200 31,389,354 14.470 12.91 12.90 12.93 12.63 12.91 2,472,671 12.695 0.82%
2010-01-04 0 14.60 14.56 14.60 14.62 15.00 437,897 6,520,159 14.890 12.81 12.77 12.81 12.83 13.16 499,159 13.062 -2.14%
2009-12-31 0 14.92 14.88 14.94 14.72 14.92 142,000 2,107,310 14.840 13.09 13.05 13.11 12.91 13.09 161,866 13.019 1.22%
2009-12-30 0 14.74 14.72 14.74 14.28 14.80 165,400 2,412,618 14.587 12.93 12.91 12.93 12.53 12.98 188,539 12.796 4.10%
2009-12-29 0 14.16 14.16 14.20 14.06 14.18 105,100 1,483,266 14.113 12.42 12.42 12.46 12.33 12.44 119,803 12.381 0.00%
2009-12-28 0 14.16 14.10 14.16 14.16 14.30 481,800 6,866,406 14.252 12.42 12.37 12.42 12.42 12.54 549,204 12.502 0.71%
2009-12-24 0 14.06 14.02 14.08 13.92 14.06 8,000 111,992 13.999 12.33 12.30 12.35 12.21 12.33 9,119 12.281 1.15%
2009-12-23 0 13.90 13.88 13.92 13.76 13.92 241,300 3,346,578 13.869 12.19 12.18 12.21 12.07 12.21 275,058 12.167 0.29%
2009-12-22 0 13.86 13.82 13.84 13.82 14.06 199,000 2,779,866 13.969 12.16 12.12 12.14 12.12 12.33 226,840 12.255 -1.00%
2009-12-21 0 14.00 13.98 14.02 13.96 14.12 14,500 203,140 14.010 12.28 12.26 12.30 12.25 12.39 16,529 12.290 -0.57%
2009-12-18 0 14.08 14.10 14.14 14.00 14.38 610,800 8,673,444 14.200 12.35 12.37 12.40 12.28 12.62 696,251 12.457 -2.90%
2009-12-17 0 14.50 14.42 14.50 14.40 14.76 141,036 2,057,311 14.587 12.72 12.65 12.72 12.63 12.95 160,767 12.797 -1.76%
2009-12-16 0 14.76 14.68 14.76 14.74 15.04 502,500 7,498,092 14.922 12.95 12.88 12.95 12.93 13.19 572,800 13.090 -1.34%
2009-12-15 0 14.96 14.90 14.96 14.90 15.06 740,700 11,084,786 14.965 13.12 13.07 13.12 13.07 13.21 844,324 13.129 -1.06%
2009-12-14 0 15.12 15.10 15.12 14.60 15.24 1,873,600 28,018,466 14.954 13.26 13.25 13.26 12.81 13.37 2,135,716 13.119 1.20%
2009-12-11 0 14.94 14.90 14.92 14.92 15.20 1,594,400 23,890,274 14.984 13.11 13.07 13.09 13.09 13.33 1,817,456 13.145 0.00%
2009-12-10 0 14.94 14.92 14.96 14.86 15.04 75,000 1,122,634 14.968 13.11 13.09 13.12 13.04 13.19 85,492 13.131 0.27%
2009-12-09 0 14.90 14.88 14.92 14.90 15.18 446,600 6,752,588 15.120 13.07 13.05 13.09 13.07 13.32 509,079 13.264 -2.49%
2009-12-08 0 15.28 15.22 15.26 15.00 15.44 195,000 2,989,272 15.330 13.40 13.35 13.39 13.16 13.55 222,280 13.448 -1.80%
2009-12-07 0 15.56 15.52 15.58 15.40 15.90 4,929,000 76,988,256 15.619 13.65 13.62 13.67 13.51 13.95 5,618,566 13.702 0.00%
2009-12-04 0 15.56 15.56 15.60 14.80 15.60 4,613,100 71,354,952 15.468 13.65 13.65 13.69 12.98 13.69 5,258,472 13.570 4.71%
2009-12-03 0 14.86 14.86 14.90 14.86 14.94 55,000 819,784 14.905 13.04 13.04 13.07 13.04 13.11 62,694 13.076 -0.54%
2009-12-02 0 14.94 14.94 14.96 14.90 15.06 337,500 5,052,490 14.970 13.11 13.11 13.12 13.07 13.21 384,716 13.133 0.54%
2009-12-01 0 14.86 14.82 14.86 14.54 14.90 168,200 2,482,782 14.761 13.04 13.00 13.04 12.76 13.07 191,731 12.949 1.09%
2009-11-30 0 14.70 14.70 14.74 14.40 14.76 244,900 3,553,354 14.509 12.90 12.90 12.93 12.63 12.95 279,161 12.729 2.80%
2009-11-27 0 14.30 14.24 14.28 14.26 14.78 366,300 5,279,102 14.412 12.54 12.49 12.53 12.51 12.97 417,545 12.643 -3.25%
2009-11-26 0 14.78 14.76 14.80 14.74 15.44 664,600 9,961,598 14.989 12.97 12.95 12.98 12.93 13.55 757,577 13.149 -4.27%
2009-11-25 0 15.44 15.40 15.44 14.94 15.44 292,800 4,446,846 15.187 13.55 13.51 13.55 13.11 13.55 333,763 13.323 1.45%
2009-11-24 0 15.22 15.18 15.26 15.20 15.68 453,900 6,999,104 15.420 13.35 13.32 13.39 13.33 13.76 517,401 13.527 -2.31%
2009-11-23 0 15.58 15.54 15.58 15.48 15.64 412,000 6,399,908 15.534 13.67 13.63 13.67 13.58 13.72 469,639 13.627 0.26%
2009-11-20 0 15.54 15.48 15.52 15.36 15.64 1,619,400 25,100,218 15.500 13.63 13.58 13.62 13.47 13.72 1,845,954 13.597 -0.26%
2009-11-19 0 15.58 15.58 15.60 15.50 15.80 695,700 10,857,032 15.606 13.67 13.67 13.69 13.60 13.86 793,028 13.691 -1.02%
2009-11-18 0 15.74 15.68 15.74 15.62 15.84 1,025,500 16,146,784 15.745 13.81 13.76 13.81 13.70 13.90 1,168,967 13.813

Copyright & disclaimer, Privacy policy

Back to top