db x-trackers CSI300 HEALTH CARE UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03057  2010-03-25  2017-07-12  2017-11-01
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
2017-09-18 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-07-12 0 16.30 16.10 17.10 16.30 16.40 5,200 84,820 16.312 16.30 16.10 17.10 16.30 16.40 5,200 16.312 -1.57%
2017-07-11 0 16.56 16.56 17.50 15.18 16.88 41,800 694,084 16.605 16.56 16.56 17.50 15.18 16.88 41,800 16.605 -1.43%
2017-07-10 0 16.80 16.02 17.04 16.04 16.84 39,000 653,416 16.754 16.80 16.02 17.04 16.04 16.84 39,000 16.754 -0.71%
2017-07-07 0 16.92 16.88 16.94 16.90 16.92 4,400 74,432 16.916 16.92 16.88 16.94 16.90 16.92 4,400 16.916 -0.35%
2017-07-06 0 16.98 16.48 17.32 16.96 16.96 400 6,784 16.960 16.98 16.48 17.32 16.96 16.96 400 16.960 -1.28%
2017-07-05 0 17.20 17.00 17.34 16.02 17.20 48,800 835,816 17.127 17.20 17.00 17.34 16.02 17.20 48,800 17.127 0.23%
2017-07-04 0 17.16 16.80 17.20 16.50 17.30 50,400 863,724 17.137 17.16 16.80 17.20 16.50 17.30 50,400 17.137 -1.04%
2017-07-03 0 17.34 - 17.42 17.34 17.44 25,000 433,700 17.348 17.34 - 17.42 17.34 17.44 25,000 17.348 -0.34%
2017-06-30 0 17.40 17.38 17.80 - - 0 0 - 17.40 17.38 17.80 - - 0 - 0.23%
2017-06-29 0 17.36 17.36 17.80 17.26 17.36 15,000 259,252 17.283 17.36 17.36 17.80 17.26 17.36 15,000 17.283 0.46%
2017-06-28 0 17.28 17.22 17.28 17.30 17.36 523,000 8,999,244 17.207 17.28 17.22 17.28 17.30 17.36 523,000 17.207 -1.03%
2017-06-27 0 17.46 17.22 - 17.46 18.00 21,600 379,876 17.587 17.46 17.22 - 17.46 18.00 21,600 17.587 -0.57%
2017-06-26 0 17.56 17.38 - 16.00 17.56 47,200 818,912 17.350 17.56 17.38 - 16.00 17.56 47,200 17.350 1.97%
2017-06-23 0 17.22 17.22 - 16.90 17.32 69,600 1,191,308 17.116 17.22 17.22 - 16.90 17.32 69,600 17.116 1.53%
2017-06-22 0 16.96 16.56 17.20 16.96 17.20 30,200 514,568 17.039 16.96 16.56 17.20 16.96 17.20 30,200 17.039 0.00%
2017-06-21 0 16.96 - - 16.80 17.00 102,600 1,743,096 16.989 16.96 - - 16.80 17.00 102,600 16.989 0.83%
2017-06-20 0 16.82 16.82 17.00 16.82 16.82 1,800 30,276 16.820 16.82 16.82 17.00 16.82 16.82 1,800 16.820 -1.06%
2017-06-19 0 17.00 - - 16.96 17.12 8,200 139,344 16.993 17.00 - - 16.96 17.12 8,200 16.993 0.12%
2017-06-16 0 16.98 - 17.12 16.96 16.98 3,400 57,668 16.961 16.98 - 17.12 16.96 16.98 3,400 16.961 -0.82%
2017-06-15 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2017-06-14 0 17.12 - 17.80 17.06 17.28 35,600 608,792 17.101 17.12 - 17.80 17.06 17.28 35,600 17.101 -1.61%
2017-06-13 0 17.40 - 17.80 - - 0 0 - 17.40 - 17.80 - - 0 - 0.00%
2017-06-12 0 17.40 - 17.80 17.46 17.46 3,000 52,380 17.460 17.40 - 17.80 17.46 17.46 3,000 17.460 1.52%
2017-06-09 0 17.14 - 17.44 17.12 17.12 200 3,424 17.120 17.14 - 17.44 17.12 17.12 200 17.120 0.12%
2017-06-08 0 17.12 17.12 17.20 16.92 17.20 20,190 344,962 17.086 17.12 17.12 17.20 16.92 17.20 20,190 17.086 1.42%
2017-06-07 0 16.88 - 17.20 16.88 16.88 5,000 84,400 16.880 16.88 - 17.20 16.88 16.88 5,000 16.880 1.93%
2017-06-06 0 16.56 - - 16.44 16.50 5,000 82,332 16.466 16.56 - - 16.44 16.50 5,000 16.466 0.49%
2017-06-05 0 16.48 - 16.90 16.46 16.54 2,284 37,689 16.501 16.48 - 16.90 16.46 16.54 2,284 16.501 -0.60%
2017-06-02 0 16.58 - 17.20 16.58 16.58 1,800 29,844 16.580 16.58 - 17.20 16.58 16.58 1,800 16.580 -1.31%
2017-06-01 0 16.80 - - 16.60 16.86 11,000 183,924 16.720 16.80 - - 16.60 16.86 11,000 16.720 1.69%
2017-05-31 0 16.52 16.50 16.60 16.44 16.44 1,400 23,016 16.440 16.52 16.50 16.60 16.44 16.44 1,400 16.440 0.73%
2017-05-29 0 16.40 - 16.60 16.34 16.40 19,554 319,619 16.345 16.40 - 16.60 16.34 16.40 19,554 16.345 0.37%
2017-05-26 0 16.34 - 16.44 16.30 16.32 2,400 39,136 16.307 16.34 - 16.44 16.30 16.32 2,400 16.307 -0.61%
2017-05-25 0 16.44 16.40 16.60 16.44 16.44 5,000 82,200 16.440 16.44 16.40 16.60 16.44 16.44 5,000 16.440 0.00%
2017-05-24 0 16.44 16.32 - 16.32 16.44 3,153 51,533 16.344 16.44 16.32 - 16.32 16.44 3,153 16.344 -0.36%
2017-05-23 0 16.50 - - 16.42 16.42 3,458 56,780 16.420 16.50 - - 16.42 16.42 3,458 16.420 0.61%
2017-05-22 0 16.40 - 16.42 16.40 16.40 6,000 98,400 16.400 16.40 - 16.42 16.40 16.40 6,000 16.400 0.74%
2017-05-19 0 16.28 - 16.40 16.28 16.28 600 9,768 16.280 16.28 - 16.40 16.28 16.28 600 16.280 0.87%
2017-05-18 0 16.14 - 16.42 16.10 16.10 80,800 1,301,136 16.103 16.14 - 16.42 16.10 16.10 80,800 16.103 0.25%
2017-05-17 0 16.10 15.90 16.42 16.10 16.10 260,000 4,261,000 16.388 16.10 15.90 16.42 16.10 16.10 260,000 16.388 -1.23%
2017-05-16 0 16.30 16.30 16.90 16.10 16.38 257,000 4,138,100 16.102 16.30 16.30 16.90 16.10 16.38 257,000 16.102 1.49%
2017-05-15 0 16.06 15.60 16.50 - - 0 0 - 16.06 15.60 16.50 - - 0 - 1.52%
2017-05-12 0 15.82 15.50 15.82 - - 0 0 - 15.82 15.50 15.82 - - 0 - 1.02%
2017-05-11 0 15.66 - - 15.60 15.70 4,760 74,379 15.626 15.66 - - 15.60 15.70 4,760 15.626 0.26%
2017-05-10 0 15.62 - - 15.56 15.66 6,224 97,067 15.596 15.62 - - 15.56 15.66 6,224 15.596 0.77%
2017-05-09 0 15.50 15.50 15.58 15.48 15.68 31,200 483,144 15.485 15.50 15.50 15.58 15.48 15.68 31,200 15.485 -1.15%
2017-05-08 0 15.68 - - - - 0 0 - 15.68 - - - - 0 - -0.63%
2017-05-05 0 15.78 - - - - 0 0 - 15.78 - - - - 0 - 0.00%
2017-05-04 0 15.78 - 16.30 - - 0 0 - 15.78 - 16.30 - - 0 - 0.00%
2017-05-02 0 15.78 - 16.30 - - 0 0 - 15.78 - 16.30 - - 0 - -0.13%
2017-04-28 0 15.80 - 16.30 15.78 15.84 1,306 20,650 15.812 15.80 - 16.30 15.78 15.84 1,306 15.812 -1.50%
2017-04-27 0 16.04 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2017-04-26 0 16.04 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2017-04-25 0 16.04 - - 15.98 16.04 3,050 48,773 15.991 16.04 - - 15.98 16.04 3,050 15.991 0.12%
2017-04-24 0 16.02 - - 15.98 15.98 400 6,392 15.980 16.02 - - 15.98 15.98 400 15.980 -1.23%
2017-04-21 0 16.22 - - - - 0 0 - 16.22 - - - - 0 - -1.10%
2017-04-20 0 16.40 15.92 - 16.20 16.40 2,400 38,960 16.233 16.40 15.92 - 16.20 16.40 2,400 16.233 3.67%
2017-04-19 0 15.82 - - 15.80 15.82 4,388 69,323 15.798 15.82 - - 15.80 15.82 4,388 15.798 0.51%
2017-04-18 0 15.74 - 16.22 15.74 15.82 5,372 84,756 15.777 15.74 - 16.22 15.74 15.82 5,372 15.777 0.64%
2017-04-13 0 15.64 - - 15.64 15.64 3,400 53,176 15.640 15.64 - - 15.64 15.64 3,400 15.640 1.03%
2017-04-12 0 15.48 - - 15.48 15.48 4,885 75,613 15.479 15.48 - - 15.48 15.48 4,885 15.479 0.65%
2017-04-11 0 15.38 - - 15.26 15.26 2,200 33,572 15.260 15.38 - - 15.26 15.26 2,200 15.260 -1.03%
2017-04-10 0 15.54 - 16.22 15.60 15.60 200 3,120 15.600 15.54 - 16.22 15.60 15.60 200 15.600 -1.52%
2017-04-07 0 15.78 - - 15.76 15.78 5,000 78,820 15.764 15.78 - - 15.76 15.78 5,000 15.764 0.51%
2017-04-06 0 15.70 - - 15.62 15.90 2,600 40,736 15.668 15.70 - - 15.62 15.90 2,600 15.668 -0.88%
2017-04-05 0 15.84 - - 15.84 15.84 4,000 63,360 15.840 15.84 - - 15.84 15.84 4,000 15.840 1.02%
2017-04-03 0 15.68 - - - - 0 0 - 15.68 - - - - 0 - 0.51%
2017-03-31 0 15.60 - - - - 0 0 - 15.60 - - - - 0 - 0.00%
2017-03-30 0 15.60 - - 15.60 15.60 800 12,480 15.600 15.60 - - 15.60 15.60 800 15.600 -0.64%
2017-03-29 0 15.70 - - 15.76 15.76 200 3,152 15.760 15.70 - - 15.76 15.76 200 15.760 0.26%
2017-03-28 0 15.66 - - 15.66 15.66 5,000 78,300 15.660 15.66 - - 15.66 15.66 5,000 15.660 -0.63%
2017-03-27 0 15.76 - 16.22 15.84 15.84 4,700 74,448 15.840 15.76 - 16.22 15.84 15.84 4,700 15.840 -0.63%
2017-03-24 0 15.86 - 16.22 - - 0 0 - 15.86 - 16.22 - - 0 - 0.00%
2017-03-23 0 15.86 - 16.20 15.76 15.88 21,300 337,616 15.851 15.86 - 16.20 15.76 15.88 21,300 15.851 0.13%
2017-03-22 0 15.84 15.82 - 15.56 15.84 1,800 28,336 15.742 15.84 15.82 - 15.56 15.84 1,800 15.742 1.80%
2017-03-21 0 15.56 - - 15.48 15.58 36,000 557,500 15.486 15.56 - - 15.48 15.58 36,000 15.486 2.37%
2017-03-20 0 15.20 - - - - 0 0 - 15.20 - - - - 0 - 1.20%
2017-03-17 0 15.02 - - 14.98 15.10 15,400 231,888 15.058 15.02 - - 14.98 15.10 15,400 15.058 -0.53%
2017-03-16 0 15.10 14.84 - - - 0 0 - 15.10 14.84 - - - 0 - 0.53%
2017-03-15 0 15.02 14.92 - 15.00 15.00 8,000 120,000 15.000 15.02 14.92 - 15.00 15.00 8,000 15.000 0.67%
2017-03-14 0 14.92 14.86 - - - 0 0 - 14.92 14.86 - - - 0 - 0.40%
2017-03-13 0 14.86 14.82 - - - 113 1,661 14.699 14.86 14.82 - - - 113 14.699 0.13%
2017-03-10 0 14.84 14.84 - 14.80 14.84 1,600 23,736 14.835 14.84 14.84 - 14.80 14.84 1,600 14.835 0.54%
2017-03-09 0 14.76 - 14.76 14.76 14.76 400 5,904 14.760 14.76 - 14.76 14.76 14.76 400 14.760 -0.67%
2017-03-08 0 14.86 - - 14.86 14.88 1,600 23,784 14.865 14.86 - - 14.86 14.88 1,600 14.865 0.13%
2017-03-07 0 14.84 - - 14.84 14.84 200 2,968 14.840 14.84 - - 14.84 14.84 200 14.840 0.68%
2017-03-06 0 14.74 - - 14.72 14.72 1,000 14,720 14.720 14.74 - - 14.72 14.72 1,000 14.720 -0.14%
2017-03-03 0 14.76 - - 14.76 14.78 600 8,860 14.767 14.76 - - 14.76 14.78 600 14.767 -0.67%
2017-03-02 0 14.86 - 14.86 14.86 14.86 8,000 118,880 14.860 14.86 - 14.86 14.86 14.86 8,000 14.860 -0.40%
2017-03-01 0 14.92 14.88 14.94 - - 0 0 - 14.92 14.88 14.94 - - 0 - -0.27%
2017-02-28 0 14.96 - 15.48 - - 0 0 - 14.96 - 15.48 - - 0 - -0.27%
2017-02-27 0 15.00 - 15.48 - - 0 0 - 15.00 - 15.48 - - 0 - 0.00%
2017-02-24 0 15.00 - 15.08 15.00 15.08 12,000 180,800 15.067 15.00 - 15.08 15.00 15.08 12,000 15.067 0.00%
2017-02-23 0 15.00 15.00 - 14.88 15.00 2,800 41,904 14.966 15.00 15.00 - 14.88 15.00 2,800 14.966 0.81%
2017-02-22 0 14.88 14.84 15.00 14.82 14.88 14,200 210,936 14.855 14.88 14.84 15.00 14.82 14.88 14,200 14.855 0.68%
2017-02-21 0 14.78 - 15.00 14.78 14.78 7,800 115,284 14.780 14.78 - 15.00 14.78 14.78 7,800 14.780 0.27%
2017-02-20 0 14.74 14.60 15.00 - - 0 0 - 14.74 14.60 15.00 - - 0 - 0.41%
2017-02-17 0 14.68 14.60 14.80 14.78 14.78 1,000 14,780 14.780 14.68 14.60 14.80 14.78 14.78 1,000 14.780 -0.14%
2017-02-16 0 14.70 14.50 - 14.60 14.76 2,000 29,456 14.728 14.70 14.50 - 14.60 14.76 2,000 14.728 0.55%
2017-02-15 0 14.62 14.50 - 14.64 14.64 1,200 17,568 14.640 14.62 14.50 - 14.64 14.64 1,200 14.640 -0.27%
2017-02-14 0 14.66 14.50 - 14.66 14.66 60,200 882,532 14.660 14.66 14.50 - 14.66 14.66 60,200 14.660 0.00%
2017-02-13 0 14.66 14.50 - 14.52 14.64 20,800 302,560 14.546 14.66 14.50 - 14.52 14.64 20,800 14.546 0.27%
2017-02-10 0 14.62 14.50 - 14.62 14.62 800 11,696 14.620 14.62 14.50 - 14.62 14.62 800 14.620 0.00%
2017-02-09 0 14.62 14.50 - 14.60 14.68 34,600 506,548 14.640 14.62 14.50 - 14.60 14.68 34,600 14.640 -0.27%
2017-02-08 0 14.66 14.50 - 14.50 14.66 2,000 29,256 14.628 14.66 14.50 - 14.50 14.66 2,000 14.628 -0.27%
2017-02-07 0 14.70 14.50 - - - 0 0 - 14.70 14.50 - - - 0 - -0.68%
2017-02-06 0 14.80 14.50 - - - 0 0 - 14.80 14.50 - - - 0 - 0.00%
2017-02-03 0 14.80 - - 14.72 14.80 11,600 171,488 14.783 14.80 - - 14.72 14.80 11,600 14.783 1.93%
2017-02-02 0 14.52 - 14.90 14.56 14.56 2,200 32,032 14.560 14.52 - 14.90 14.56 14.56 2,200 14.560 -0.14%
2017-02-01 0 14.54 - 14.56 - - 0 0 - 14.54 - 14.56 - - 0 - -0.27%
2017-01-27 0 14.58 - 14.86 - - 0 0 - 14.58 - 14.86 - - 0 - 0.00%
2017-01-26 0 14.58 12.38 14.68 - - 0 0 - 14.58 12.38 14.68 - - 0 - 0.28%
2017-01-25 0 14.54 12.38 14.54 14.54 14.54 800 11,632 14.540 14.54 12.38 14.54 14.54 14.54 800 14.540 0.69%
2017-01-24 0 14.44 12.38 - - - 0 0 - 14.44 12.38 - - - 0 - 0.00%
2017-01-23 0 14.44 12.38 - - - 0 0 - 14.44 12.38 - - - 0 - 0.28%
2017-01-20 0 14.40 14.00 - - - 0 0 - 14.40 14.00 - - - 0 - 0.56%
2017-01-19 0 14.32 14.00 - - - 0 0 - 14.32 14.00 - - - 0 - 0.00%
2017-01-18 0 14.32 14.00 - 14.00 14.30 65,000 929,180 14.295 14.32 14.00 - 14.00 14.30 65,000 14.295 0.56%
2017-01-17 0 14.24 12.38 14.30 - - 0 0 - 14.24 12.38 14.30 - - 0 - 0.71%
2017-01-16 0 14.14 12.38 14.30 - - 0 0 - 14.14 12.38 14.30 - - 0 - 0.28%
2017-01-13 0 14.10 14.10 14.98 14.10 14.10 2,200 31,020 14.100 14.10 14.10 14.98 14.10 14.10 2,200 14.100 -0.14%
2017-01-12 0 14.12 12.38 - 14.12 14.12 1,000 14,120 14.120 14.12 12.38 - 14.12 14.12 1,000 14.120 -1.12%
2017-01-11 0 14.28 12.38 - 14.28 14.50 98,800 1,414,660 14.318 14.28 12.38 - 14.28 14.50 98,800 14.318 -1.38%
2017-01-10 0 14.48 12.38 14.60 - - 0 0 - 14.48 12.38 14.60 - - 0 - 0.00%
2017-01-09 0 14.48 12.38 14.50 - - 0 0 - 14.48 12.38 14.50 - - 0 - 0.00%
2017-01-06 0 14.48 12.38 14.48 - - 0 0 - 14.48 12.38 14.48 - - 0 - -0.82%
2017-01-05 0 14.60 12.38 14.80 14.58 14.58 3,000 43,740 14.580 14.60 12.38 14.80 14.58 14.58 3,000 14.580 0.27%
2017-01-04 0 14.56 12.38 14.80 - - 0 0 - 14.56 12.38 14.80 - - 0 - 0.69%
2017-01-03 0 14.46 12.38 14.80 - - 0 0 - 14.46 12.38 14.80 - - 0 - 0.14%
2016-12-30 0 14.44 12.38 - - - 0 0 - 14.44 12.38 - - - 0 - 1.40%
2016-12-29 0 14.24 12.38 - - - 0 0 - 14.24 12.38 - - - 0 - 0.00%
2016-12-28 0 14.24 14.22 - - - 0 0 - 14.24 14.22 - - - 0 - 0.14%
2016-12-23 0 14.22 12.40 - - - 0 0 - 14.22 12.40 - - - 0 - 0.00%
2016-12-22 0 14.22 12.40 - 14.20 14.20 11,800 167,560 14.200 14.22 12.40 - 14.20 14.20 11,800 14.200 -0.14%
2016-12-21 0 14.24 12.40 - - - 0 0 - 14.24 12.40 - - - 0 - 0.00%
2016-12-20 0 14.24 12.40 - - - 0 0 - 14.24 12.40 - - - 0 - 0.00%
2016-12-19 0 14.24 14.00 - 14.22 14.22 4,000 56,880 14.220 14.24 14.00 - 14.22 14.22 4,000 14.220 0.00%
2016-12-16 0 14.24 14.00 - 14.24 14.24 3,000 42,720 14.240 14.24 14.00 - 14.24 14.24 3,000 14.240 0.00%
2016-12-15 0 14.24 14.00 - - - 0 0 - 14.24 14.00 - - - 0 - -0.84%
2016-12-14 0 14.36 12.40 - 14.40 14.40 600 8,640 14.400 14.36 12.40 - 14.40 14.40 600 14.400 -0.28%
2016-12-13 0 14.40 14.30 - - - 0 0 - 14.40 14.30 - - - 0 - 0.00%
2016-12-12 0 14.40 12.40 13.68 14.34 14.44 1,800 25,916 14.398 14.40 12.40 13.68 14.34 14.44 1,800 14.398 -2.44%
2016-12-09 0 14.76 12.40 14.78 - - 0 0 - 14.76 12.40 14.78 - - 0 - 0.00%
2016-12-08 0 14.76 12.40 15.00 14.78 14.80 29,000 428,880 14.789 14.76 12.40 15.00 14.78 14.80 29,000 14.789 -0.27%
2016-12-07 0 14.80 12.40 15.00 - - 0 0 - 14.80 12.40 15.00 - - 0 - 0.00%
2016-12-06 0 14.80 12.40 15.00 14.80 14.80 1,000 14,800 14.800 14.80 12.40 15.00 14.80 14.80 1,000 14.800 -0.13%
2016-12-05 0 14.82 12.40 - - - 0 0 - 14.82 12.40 - - - 0 - -0.94%
2016-12-02 0 14.96 12.40 - 14.92 15.06 8,200 122,740 14.968 14.96 12.40 - 14.92 15.06 8,200 14.968 0.13%
2016-12-01 0 14.94 12.40 - 14.92 15.00 2,600 38,896 14.960 14.94 12.40 - 14.92 15.00 2,600 14.960 -0.66%
2016-11-30 0 15.04 12.40 - 14.92 15.08 32,000 480,868 15.027 15.04 12.40 - 14.92 15.08 32,000 15.027 0.40%
2016-11-29 0 14.98 12.40 - 14.88 15.08 9,400 140,912 14.991 14.98 12.40 - 14.88 15.08 9,400 14.991 0.67%
2016-11-28 0 14.88 12.40 14.98 14.86 14.90 17,400 258,644 14.865 14.88 12.40 14.98 14.86 14.90 17,400 14.865 0.68%
2016-11-25 0 14.78 12.40 - 14.74 14.80 12,400 182,948 14.754 14.78 12.40 - 14.74 14.80 12,400 14.754 0.27%
2016-11-24 0 14.74 12.40 14.80 - - 0 0 - 14.74 12.40 14.80 - - 0 - 0.96%
2016-11-23 0 14.60 12.40 14.80 14.60 14.64 17,380 254,394 14.637 14.60 12.40 14.80 14.60 14.64 17,380 14.637 -0.68%
2016-11-22 0 14.70 12.40 14.80 14.70 14.70 3,200 47,040 14.700 14.70 12.40 14.80 14.70 14.70 3,200 14.700 0.68%
2016-11-21 0 14.60 14.50 14.80 - - 0 0 - 14.60 14.50 14.80 - - 0 - -0.27%
2016-11-18 0 14.64 12.40 - - - 0 0 - 14.64 12.40 - - - 0 - 0.00%
2016-11-17 0 14.64 12.40 - 14.60 14.64 39,400 575,272 14.601 14.64 12.40 - 14.60 14.64 39,400 14.601 -0.14%
2016-11-16 0 14.66 12.40 14.76 - - 0 0 - 14.66 12.40 14.76 - - 0 - -0.68%
2016-11-15 0 14.76 12.40 14.76 - - 0 0 - 14.76 12.40 14.76 - - 0 - -0.14%
2016-11-14 0 14.78 12.40 14.78 - - 0 0 - 14.78 12.40 14.78 - - 0 - -0.27%
2016-11-11 0 14.82 12.40 - 14.78 14.90 2,642 39,321 14.883 14.82 12.40 - 14.78 14.90 2,642 14.883 -0.54%
2016-11-10 0 14.90 14.90 - 14.90 14.90 141,200 2,098,256 14.860 14.90 14.90 - 14.90 14.90 141,200 14.860 0.00%
2016-11-09 0 14.90 12.40 - 14.76 14.90 52,600 783,164 14.889 14.90 12.40 - 14.76 14.90 52,600 14.889 0.00%
2016-11-08 0 14.90 12.40 - 14.82 14.92 117,400 1,748,684 14.895 14.90 12.40 - 14.82 14.92 117,400 14.895 1.09%
2016-11-07 0 14.74 12.40 - 14.72 14.88 115,114 1,706,406 14.824 14.74 12.40 - 14.72 14.88 115,114 14.824 -1.60%
2016-11-04 0 14.98 12.40 15.50 15.00 15.06 24,000 361,416 15.059 14.98 12.40 15.50 15.00 15.06 24,000 15.059 0.00%
2016-11-03 0 14.98 12.40 15.44 14.98 15.02 7,800 116,860 14.982 14.98 12.40 15.44 14.98 15.02 7,800 14.982 0.54%
2016-11-02 0 14.90 12.40 - 14.90 14.90 8,600 128,140 14.900 14.90 12.40 - 14.90 14.90 8,600 14.900 -0.13%
2016-11-01 0 14.92 12.40 - 14.88 14.94 34,200 510,580 14.929 14.92 12.40 - 14.88 14.94 34,200 14.929 1.22%
2016-10-31 0 14.74 12.40 - 14.74 14.90 149,200 2,209,360 14.808 14.74 12.40 - 14.74 14.90 149,200 14.808 -1.34%
2016-10-28 0 14.94 14.80 - 14.80 15.14 248,000 3,717,748 14.991 14.94 14.80 - 14.80 15.14 248,000 14.991 -1.32%
2016-10-27 0 15.14 14.80 - 15.06 15.14 10,600 160,128 15.106 15.14 14.80 - 15.06 15.14 10,600 15.106 -0.26%
2016-10-26 0 15.18 14.80 - - - 0 0 - 15.18 14.80 - - - 0 - 0.00%
2016-10-25 0 15.18 14.80 - 15.18 15.18 30,000 455,400 15.180 15.18 14.80 - 15.18 15.18 30,000 15.180 0.13%
2016-10-24 0 15.16 12.40 - 15.08 15.16 11,000 166,012 15.092 15.16 12.40 - 15.08 15.16 11,000 15.092 -0.26%
2016-10-20 0 15.20 12.40 15.32 15.10 15.22 7,400 112,544 15.209 15.20 12.40 15.32 15.10 15.22 7,400 15.209 -0.78%
2016-10-19 0 15.32 12.40 - 15.32 15.38 4,154 63,294 15.237 15.32 12.40 - 15.32 15.38 4,154 15.237 0.13%
2016-10-18 0 15.30 12.40 - - - 0 0 - 15.30 12.40 - - - 0 - 0.66%
2016-10-17 0 15.20 12.40 - 15.20 15.32 2,000 30,520 15.260 15.20 12.40 - 15.20 15.32 2,000 15.260 -0.65%
2016-10-14 0 15.30 15.00 - 15.26 15.26 1,000 15,260 15.260 15.30 15.00 - 15.26 15.26 1,000 15.260 0.53%
2016-10-13 0 15.22 15.20 - 15.20 15.28 6,194 94,337 15.230 15.22 15.20 - 15.20 15.28 6,194 15.230 -0.65%
2016-10-12 0 15.32 12.40 - 15.30 15.32 1,400 21,444 15.317 15.32 12.40 - 15.30 15.32 1,400 15.317 -0.13%
2016-10-11 0 15.34 15.20 - 15.34 15.50 6,600 101,420 15.367 15.34 15.20 - 15.34 15.50 6,600 15.367 -1.16%
2016-10-07 0 15.52 12.40 - - - 0 0 - 15.52 12.40 - - - 0 - -0.51%
2016-10-06 0 15.60 12.40 - - - 0 0 - 15.60 12.40 - - - 0 - 1.30%
2016-10-05 0 15.40 15.00 - 15.40 15.44 1,000 15,408 15.408 15.40 15.00 - 15.40 15.44 1,000 15.408 1.05%
2016-10-04 0 15.24 15.00 - 15.00 15.24 1,800 27,048 15.027 15.24 15.00 - 15.00 15.24 1,800 15.027 0.93%
2016-10-03 0 15.10 15.00 - 15.10 15.10 200 3,020 15.100 15.10 15.00 - 15.10 15.10 200 15.100 0.13%
2016-09-30 0 15.08 14.68 - 15.00 15.12 2,400 36,216 15.090 15.08 14.68 - 15.00 15.12 2,400 15.090 -0.13%
2016-09-29 0 15.10 14.68 - 15.10 15.10 1,000 15,100 15.100 15.10 14.68 - 15.10 15.10 1,000 15.100 1.07%
2016-09-28 0 14.94 14.68 - 14.88 14.88 5,000 74,400 14.880 14.94 14.68 - 14.88 14.88 5,000 14.880 0.13%
2016-09-27 0 14.92 14.68 - - - 0 0 - 14.92 14.68 - - - 0 - 0.13%
2016-09-26 0 14.90 14.88 - 14.90 15.10 1,400 21,024 15.017 14.90 14.88 - 14.90 15.10 1,400 15.017 -1.72%
2016-09-23 0 15.16 15.14 - 15.16 15.18 600 9,104 15.173 15.16 15.14 - 15.16 15.18 600 15.173 -0.13%
2016-09-22 0 15.18 12.42 - 15.16 15.22 8,600 130,676 15.195 15.18 12.42 - 15.16 15.22 8,600 15.195 0.53%
2016-09-21 0 15.10 15.02 - 15.10 15.12 57,600 870,900 15.120 15.10 15.02 - 15.10 15.12 57,600 15.120 0.67%
2016-09-20 0 15.00 12.42 - 14.98 14.98 5,400 80,892 14.980 15.00 12.42 - 14.98 14.98 5,400 14.980 0.40%
2016-09-19 0 14.94 14.92 15.00 14.92 14.92 4,000 59,680 14.920 14.94 14.92 15.00 14.92 14.92 4,000 14.920 0.27%
2016-09-15 0 14.90 12.42 - 14.82 14.82 200 2,964 14.820 14.90 12.42 - 14.82 14.82 200 14.820 0.54%
2016-09-14 0 14.82 12.42 - 14.82 14.82 200 2,964 14.820 14.82 12.42 - 14.82 14.82 200 14.820 -0.13%
2016-09-13 0 14.84 14.82 - 14.84 14.96 1,200 17,888 14.907 14.84 14.82 - 14.84 14.96 1,200 14.907 -0.27%
2016-09-12 0 14.88 12.42 - - - 0 0 - 14.88 12.42 - - - 0 - -1.59%
2016-09-09 0 15.12 14.88 - 15.16 15.30 48,000 729,080 15.189 15.12 14.88 - 15.16 15.30 48,000 15.189 -1.18%
2016-09-08 0 15.30 14.88 15.30 - - 0 0 - 15.30 14.88 15.30 - - 0 - 0.00%
2016-09-07 0 15.30 14.88 - 14.88 15.30 400 6,036 15.090 15.30 14.88 - 14.88 15.30 400 15.090 0.39%
2016-09-06 0 15.24 14.88 - 15.14 15.24 31,356 475,418 15.162 15.24 14.88 - 15.14 15.24 31,356 15.162 0.26%
2016-09-05 0 15.20 15.18 - 15.20 15.20 30,800 468,160 15.200 15.20 15.18 - 15.20 15.20 30,800 15.200 -0.26%
2016-09-02 0 15.24 14.88 - 15.20 15.26 1,502 22,844 15.209 15.24 14.88 - 15.20 15.26 1,502 15.209 0.00%
2016-09-01 0 15.24 15.00 - 15.24 15.24 1,400 21,336 15.240 15.24 15.00 - 15.24 15.24 1,400 15.240 -0.26%
2016-08-31 0 15.28 12.42 - - - 0 0 - 15.28 12.42 - - - 0 - 0.00%
2016-08-30 0 15.28 12.42 - 15.32 15.32 292 4,469 15.305 15.28 12.42 - 15.32 15.32 292 15.305 0.13%
2016-08-29 0 15.26 12.42 - - - 0 0 - 15.26 12.42 - - - 0 - 0.13%
2016-08-26 0 15.24 12.42 - - - 0 0 - 15.24 12.42 - - - 0 - 0.00%
2016-08-25 0 15.24 12.42 - - - 0 0 - 15.24 12.42 - - - 0 - -0.65%
2016-08-24 0 15.34 12.42 - - - 0 0 - 15.34 12.42 - - - 0 - 0.00%
2016-08-23 0 15.34 14.88 - - - 0 0 - 15.34 14.88 - - - 0 - 0.52%
2016-08-22 0 15.26 14.88 - - - 0 0 - 15.26 14.88 - - - 0 - 0.00%
2016-08-19 0 15.26 14.88 - - - 0 0 - 15.26 14.88 - - - 0 - -0.39%
2016-08-18 0 15.32 12.42 - - - 0 0 - 15.32 12.42 - - - 0 - -0.52%
2016-08-17 0 15.40 12.42 - - - 0 0 - 15.40 12.42 - - - 0 - 0.00%
2016-08-16 0 15.40 14.88 - 15.40 15.44 2,800 43,152 15.411 15.40 14.88 - 15.40 15.44 2,800 15.411 -0.13%
2016-08-15 0 15.42 15.38 - 15.42 15.42 8,400 129,528 15.420 15.42 15.38 - 15.42 15.42 8,400 15.420 1.31%
2016-08-12 0 15.22 14.88 - - - 0 0 - 15.22 14.88 - - - 0 - 0.53%
2016-08-11 0 15.14 14.88 - 15.20 15.20 22,200 337,440 15.200 15.14 14.88 - 15.20 15.20 22,200 15.200 -0.53%
2016-08-10 0 15.22 12.42 - 15.22 15.24 53,200 810,168 15.229 15.22 12.42 - 15.22 15.24 53,200 15.229 0.00%
2016-08-09 0 15.22 12.42 15.24 15.12 15.18 44,400 672,132 15.138 15.22 12.42 15.24 15.12 15.18 44,400 15.138 0.66%
2016-08-08 0 15.12 12.42 - 15.04 15.12 37,400 563,460 15.066 15.12 12.42 - 15.04 15.12 37,400 15.066 0.80%
2016-08-05 0 15.00 14.92 - - - 25 372 14.880 15.00 14.92 - - - 25 14.880 0.00%
2016-08-04 0 15.00 14.96 - 14.92 15.00 33,000 494,760 14.993 15.00 14.96 - 14.92 15.00 33,000 14.993 0.00%
2016-08-03 0 15.00 12.42 15.00 15.04 15.04 6,200 93,248 15.040 15.00 12.42 15.00 15.04 15.04 6,200 15.040 0.40%
2016-08-01 0 14.94 14.50 - 14.94 14.98 8,200 122,756 14.970 14.94 14.50 - 14.94 14.98 8,200 14.970 -1.32%
2016-07-29 0 15.14 12.42 - 15.14 15.14 200 3,028 15.140 15.14 12.42 - 15.14 15.14 200 15.140 0.00%
2016-07-28 0 15.14 14.60 - 15.00 15.14 18,600 280,204 15.065 15.14 14.60 - 15.00 15.14 18,600 15.065 1.88%
2016-07-27 0 14.86 12.42 14.92 14.76 15.08 41,600 624,640 15.015 14.86 12.42 14.92 14.76 15.08 41,600 15.015 -0.40%
2016-07-26 0 14.92 12.42 - 14.92 15.04 277,844 4,163,294 14.984 14.92 12.42 - 14.92 15.04 277,844 14.984 -1.32%
2016-07-25 0 15.12 12.42 - 15.02 15.12 8,000 120,900 15.113 15.12 12.42 - 15.02 15.12 8,000 15.113 0.67%
2016-07-22 0 15.02 14.94 15.02 14.92 15.04 12,400 185,640 14.971 15.02 14.94 15.02 14.92 15.04 12,400 14.971 0.00%
2016-07-21 0 15.02 15.02 15.10 - - 0 0 - 15.02 15.02 15.10 - - 0 - 0.13%
2016-07-20 0 15.00 12.42 - 15.00 15.00 9,800 147,000 15.000 15.00 12.42 - 15.00 15.00 9,800 15.000 0.27%
2016-07-19 0 14.96 14.90 14.98 14.90 14.96 444 6,624 14.919 14.96 14.90 14.98 14.90 14.96 444 14.919 -0.80%
2016-07-18 0 15.08 12.42 - 15.08 15.08 1,000 15,080 15.080 15.08 12.42 - 15.08 15.08 1,000 15.080 -0.66%
2016-07-15 0 15.18 15.16 - 15.06 15.18 10,035 151,235 15.071 15.18 15.16 - 15.06 15.18 10,035 15.071 1.07%
2016-07-14 0 15.02 12.42 - 15.02 15.02 4,200 63,084 15.020 15.02 12.42 - 15.02 15.02 4,200 15.020 -0.66%
2016-07-13 0 15.12 12.42 - - - 0 0 - 15.12 12.42 - - - 0 - -0.53%
2016-07-12 0 15.20 14.90 - 14.74 15.26 66,200 984,980 14.879 15.20 14.90 - 14.74 15.26 66,200 14.879 3.40%
2016-07-11 0 14.70 12.42 14.78 14.64 14.70 10,800 158,616 14.687 14.70 12.42 14.78 14.64 14.70 10,800 14.687 1.10%
2016-07-08 0 14.54 14.54 - 14.50 14.50 9,800 142,100 14.500 14.54 14.54 - 14.50 14.50 9,800 14.500 -0.27%
2016-07-07 0 14.58 14.30 - 14.50 14.66 8,800 127,748 14.517 14.58 14.30 - 14.50 14.66 8,800 14.517 1.11%
2016-07-06 0 14.42 12.42 14.50 14.42 14.42 1,800 25,956 14.420 14.42 12.42 14.50 14.42 14.42 1,800 14.420 0.98%
2016-07-05 0 14.28 14.20 14.50 14.28 14.28 10,000 142,800 14.280 14.28 14.20 14.50 14.28 14.28 10,000 14.280 -0.14%
2016-07-04 0 14.30 12.42 14.50 14.10 14.32 4,600 65,260 14.187 14.30 12.42 14.50 14.10 14.32 4,600 14.187 0.14%
2016-06-30 0 14.28 12.42 - 14.32 14.32 3,000 42,960 14.320 14.28 12.42 - 14.32 14.32 3,000 14.320 0.28%
2016-06-29 0 14.24 14.22 14.28 14.18 14.24 4,600 65,304 14.197 14.24 14.22 14.28 14.18 14.24 4,600 14.197 -0.28%
2016-06-28 0 14.28 14.22 14.30 14.12 14.32 7,600 108,512 14.278 14.28 14.22 14.30 14.12 14.32 7,600 14.278 1.56%
2016-06-27 0 14.06 14.00 14.06 13.82 14.10 26,923 375,508 13.947 14.06 14.00 14.06 13.82 14.10 26,923 13.947 1.15%
2016-06-24 0 13.90 12.40 - 13.58 14.02 85,400 1,176,288 13.774 13.90 12.40 - 13.58 14.02 85,400 13.774 -0.86%
2016-06-23 0 14.02 12.40 - - - 0 0 - 14.02 12.40 - - - 0 - 0.00%
2016-06-22 0 14.02 13.96 14.04 13.90 14.02 4,000 55,960 13.990 14.02 13.96 14.04 13.90 14.02 4,000 13.990 0.57%
2016-06-21 0 13.94 12.40 14.10 14.08 14.08 4,600 64,768 14.080 13.94 12.40 14.10 14.08 14.08 4,600 14.080 0.14%
2016-06-20 0 13.92 12.40 - 13.90 13.90 1,000 13,900 13.900 13.92 12.40 - 13.90 13.90 1,000 13.900 0.14%
2016-06-17 0 13.90 12.40 - 13.90 13.90 200 2,780 13.900 13.90 12.40 - 13.90 13.90 200 13.900 0.58%
2016-06-16 0 13.82 13.74 13.82 - - 0 0 - 13.82 13.74 13.82 - - 0 - -0.29%
2016-06-15 0 13.86 13.80 13.88 13.86 13.86 3,400 47,124 13.860 13.86 13.80 13.88 13.86 13.86 3,400 13.860 1.46%
2016-06-14 0 13.66 13.58 13.66 13.60 14.00 4,800 66,140 13.779 13.66 13.58 13.66 13.60 14.00 4,800 13.779 0.29%
2016-06-13 0 13.62 12.40 13.70 13.66 13.80 8,000 109,840 13.730 13.62 12.40 13.70 13.66 13.80 8,000 13.730 -1.02%
2016-06-10 0 13.76 13.00 13.76 - - 0 0 - 13.76 13.00 13.76 - - 0 - -1.15%
2016-06-08 0 13.92 13.80 - 13.92 13.96 3,800 53,032 13.956 13.92 13.80 - 13.92 13.96 3,800 13.956 -0.85%
2016-06-07 0 14.04 14.04 - 14.04 14.06 6,400 89,956 14.056 14.04 14.04 - 14.04 14.06 6,400 14.056 -0.14%
2016-06-06 0 14.06 12.40 - 13.96 14.02 23,200 325,072 14.012 14.06 12.40 - 13.96 14.02 23,200 14.012 0.57%
2016-06-03 0 13.98 13.96 14.04 13.94 14.00 24,400 340,828 13.968 13.98 13.96 14.04 13.94 14.00 24,400 13.968 1.16%
2016-06-02 0 13.82 13.80 - 13.80 13.80 1,000 13,800 13.800 13.82 13.80 - 13.80 13.80 1,000 13.800 0.14%
2016-06-01 0 13.80 12.40 - 13.80 13.84 27,761 384,184 13.839 13.80 12.40 - 13.80 13.84 27,761 13.839 -0.29%
2016-05-31 0 13.84 13.76 13.84 13.86 13.90 5,200 72,080 13.862 13.84 13.76 13.84 13.86 13.90 5,200 13.862 2.98%
2016-05-30 0 13.44 12.40 - 13.44 13.52 8,600 116,116 13.502 13.44 12.40 - 13.44 13.52 8,600 13.502 -1.47%
2016-05-27 0 13.64 12.40 - 13.58 13.64 28,066 382,284 13.621 13.64 12.40 - 13.58 13.64 28,066 13.621 -0.58%
2016-05-26 0 13.72 12.40 - 13.44 13.72 18,600 252,184 13.558 13.72 12.40 - 13.44 13.72 18,600 13.558 0.44%
2016-05-25 0 13.66 12.40 13.80 13.80 13.80 200 2,760 13.800 13.66 12.40 13.80 13.80 13.80 200 13.800 -1.16%
2016-05-24 0 13.82 12.40 - - - 0 0 - 13.82 12.40 - - - 0 - 0.00%
2016-05-23 0 13.82 12.40 - 13.82 13.82 9,000 124,380 13.820 13.82 12.40 - 13.82 13.82 9,000 13.820 0.14%
2016-05-20 0 13.80 13.76 13.84 13.76 13.80 428 5,892 13.766 13.80 13.76 13.84 13.76 13.80 428 13.766 0.00%
2016-05-19 0 13.80 13.72 13.80 - - 0 0 - 13.80 13.72 13.80 - - 0 - -0.43%
2016-05-18 0 13.86 13.78 13.86 - - 0 0 - 13.86 13.78 13.86 - - 0 - -1.14%
2016-05-17 0 14.02 14.02 14.10 13.98 14.02 1,200 16,816 14.013 14.02 14.02 14.10 13.98 14.02 1,200 14.013 0.00%
2016-05-16 0 14.02 14.02 14.10 13.90 14.00 4,200 58,528 13.935 14.02 14.02 14.10 13.90 14.00 4,200 13.935 0.57%
2016-05-13 0 13.94 13.90 13.94 - - 0 0 - 13.94 13.90 13.94 - - 0 - -0.43%
2016-05-12 0 14.00 13.92 14.00 - - 0 0 - 14.00 13.92 14.00 - - 0 - -0.28%
2016-05-11 0 14.04 13.96 14.04 14.18 14.18 5,000 70,900 14.180 14.04 13.96 14.04 14.18 14.18 5,000 14.180 2.33%
2016-05-10 0 13.72 13.42 - 13.72 13.74 600 8,236 13.727 13.72 13.42 - 13.72 13.74 600 13.727 -0.44%
2016-05-09 0 13.78 13.72 13.80 - - 0 0 - 13.78 13.72 13.80 - - 0 - -1.29%
2016-05-06 0 13.96 13.90 13.96 - - 0 0 - 13.96 13.90 13.96 - - 0 - -2.38%
2016-05-05 0 14.30 14.22 14.30 - - 0 0 - 14.30 14.22 14.30 - - 0 - -0.28%
2016-05-04 0 14.34 14.34 14.40 - - 0 0 - 14.34 14.34 14.40 - - 0 - 0.00%
2016-05-03 0 14.34 14.26 14.34 14.40 14.40 1,400 20,160 14.400 14.34 14.26 14.34 14.40 14.40 1,400 14.400 2.28%
2016-04-29 0 14.02 13.94 14.02 14.02 14.02 2,600 36,452 14.020 14.02 13.94 14.02 14.02 14.02 2,600 14.020 0.43%
2016-04-28 0 13.96 13.96 14.04 13.90 13.90 1,000 13,900 13.900 13.96 13.96 14.04 13.90 13.90 1,000 13.900 -0.71%
2016-04-27 0 14.06 14.00 14.06 14.06 14.06 2,600 36,556 14.060 14.06 14.00 14.06 14.06 14.06 2,600 14.060 0.14%
2016-04-26 0 14.04 14.04 14.10 13.90 13.98 60,905 849,879 13.954 14.04 14.04 14.10 13.90 13.98 60,905 13.954 1.45%
2016-04-25 0 13.84 13.78 13.86 13.80 13.84 2,200 30,420 13.827 13.84 13.78 13.86 13.80 13.84 2,200 13.827 -0.86%
2016-04-22 0 13.96 13.90 13.96 - - 0 0 - 13.96 13.90 13.96 - - 0 - 0.00%
2016-04-21 0 13.96 13.90 13.96 13.96 14.04 4,600 64,332 13.985 13.96 13.90 13.96 13.96 14.04 4,600 13.985 -1.13%
2016-04-20 0 14.12 14.08 14.16 14.00 14.12 68,600 961,184 14.011 14.12 14.08 14.16 14.00 14.12 68,600 14.011 -3.02%
2016-04-19 0 14.56 14.52 14.60 - - 0 0 - 14.56 14.52 14.60 - - 0 - 0.00%
2016-04-18 0 14.56 14.48 14.56 - - 0 0 - 14.56 14.48 14.56 - - 0 - -0.41%
2016-04-15 0 14.62 14.58 14.66 - - 0 0 - 14.62 14.58 14.66 - - 0 - 0.00%
2016-04-14 0 14.62 14.54 14.62 - - 0 0 - 14.62 14.54 14.62 - - 0 - -0.54%
2016-04-13 0 14.70 14.64 14.70 14.68 14.74 13,000 191,596 14.738 14.70 14.64 14.70 14.68 14.74 13,000 14.738 1.24%
2016-04-12 0 14.52 14.44 14.52 14.54 14.54 200 2,908 14.540 14.52 14.44 14.52 14.54 14.54 200 14.540 -0.14%
2016-04-11 0 14.54 14.52 14.60 14.54 14.62 25,470 370,487 14.546 14.54 14.52 14.60 14.54 14.62 25,470 14.546 0.69%
2016-04-08 0 14.44 14.44 14.52 14.32 14.36 6,783 97,331 14.349 14.44 14.44 14.52 14.32 14.36 6,783 14.349 -0.69%
2016-04-07 0 14.54 14.46 14.54 14.56 14.56 200 2,912 14.560 14.54 14.46 14.54 14.56 14.56 200 14.560 -0.68%
2016-04-06 0 14.64 14.60 14.64 14.64 14.64 313 4,561 14.572 14.64 14.60 14.64 14.64 14.64 313 14.572 0.14%
2016-04-05 0 14.62 14.54 14.62 14.64 14.64 2,000 29,280 14.640 14.62 14.54 14.62 14.64 14.64 2,000 14.640 0.95%
2016-04-01 0 14.62 14.54 14.62 14.44 14.62 13,200 191,460 14.505 14.48 14.40 14.48 14.30 14.48 13,325 14.368 -0.68%
2016-03-31 0 14.72 14.64 14.72 - - 0 0 - 14.58 14.50 14.58 - - 0 - -0.14%
2016-03-30 0 14.74 14.74 14.82 14.44 14.62 5,200 75,940 14.604 14.60 14.60 14.68 14.30 14.48 5,249 14.467 2.79%
2016-03-29 0 14.34 14.26 14.34 14.46 14.46 535 7,725 14.439 14.21 14.13 14.21 14.32 14.32 540 14.304 0.42%
2016-03-24 0 14.28 14.22 14.28 - - 0 0 - 14.15 14.09 14.15 - - 0 - -1.92%
2016-03-23 0 14.56 14.52 14.60 14.56 14.58 9,800 142,756 14.567 14.42 14.38 14.46 14.42 14.44 9,893 14.430 -0.27%
2016-03-22 0 14.60 12.42 - - - 0 0 - 14.46 12.30 - - - 0 - -0.82%
2016-03-21 0 14.72 14.64 14.72 14.60 14.72 18,200 265,784 14.604 14.58 14.50 14.58 14.46 14.58 18,372 14.466 1.10%
2016-03-18 0 14.56 14.52 14.60 14.56 14.70 18,021 262,868 14.587 14.42 14.38 14.46 14.42 14.56 18,192 14.450 1.53%
2016-03-17 0 14.34 14.34 14.40 14.30 14.34 14,800 211,720 14.305 14.21 14.21 14.26 14.17 14.21 14,940 14.171 1.41%
2016-03-16 0 14.14 14.06 14.14 14.06 14.16 49,200 693,872 14.103 14.01 13.93 14.01 13.93 14.03 49,666 13.971 0.57%
2016-03-15 0 14.06 13.98 14.06 - - 0 0 - 13.93 13.85 13.93 - - 0 - 0.00%
2016-03-14 0 14.06 13.98 14.06 14.10 14.10 4,000 56,400 14.100 13.93 13.85 13.93 13.97 13.97 4,038 13.968 1.88%
2016-03-11 0 13.80 12.46 - 13.66 13.80 19,800 272,300 13.753 13.67 12.34 - 13.53 13.67 19,988 13.623 0.29%
2016-03-10 0 13.76 13.68 13.76 13.70 13.92 26,718 369,437 13.827 13.63 13.55 13.63 13.57 13.79 26,971 13.697 -1.43%
2016-03-09 0 13.96 12.40 - 13.94 13.94 800 11,152 13.940 13.83 12.28 - 13.81 13.81 808 13.809 -0.71%
2016-03-08 0 14.06 14.04 14.12 13.78 14.06 3,800 52,924 13.927 13.93 13.91 13.99 13.65 13.93 3,836 13.797 -0.28%
2016-03-07 0 14.10 12.40 - 14.10 14.10 1,400 19,740 14.100 13.97 12.28 - 13.97 13.97 1,413 13.968 0.86%
2016-03-04 0 13.98 13.90 13.98 13.92 14.00 16,800 235,024 13.990 13.85 13.77 13.85 13.79 13.87 16,959 13.858 0.43%
2016-03-03 0 13.92 13.94 14.00 13.82 13.88 3,600 49,932 13.870 13.79 13.81 13.87 13.69 13.75 3,634 13.740 0.87%
2016-03-02 0 13.80 13.82 13.88 13.56 13.88 60,000 816,720 13.612 13.67 13.69 13.75 13.43 13.75 60,569 13.484 2.37%
2016-03-01 0 13.48 13.48 13.56 13.28 13.44 12,600 168,504 13.373 13.35 13.35 13.43 13.16 13.31 12,719 13.248 1.51%
2016-02-29 0 13.28 13.28 13.34 13.16 13.34 5,200 69,296 13.326 13.16 13.16 13.21 13.04 13.21 5,249 13.201 -3.77%
2016-02-26 0 13.80 13.80 13.86 13.60 13.86 46,200 635,408 13.753 13.67 13.67 13.73 13.47 13.73 46,638 13.624 1.92%
2016-02-25 0 13.54 13.52 13.60 12.42 13.98 14,700 197,240 13.418 13.41 13.39 13.47 12.30 13.85 14,839 13.292 -5.97%
2016-02-24 0 14.40 14.36 14.44 14.36 14.40 6,400 92,096 14.390 14.26 14.23 14.30 14.23 14.26 6,461 14.255 0.14%
2016-02-23 0 14.38 14.30 14.38 - - 0 0 - 14.24 14.17 14.24 - - 0 - -0.83%
2016-02-22 0 14.50 14.50 14.56 14.40 14.52 17,000 246,172 14.481 14.36 14.36 14.42 14.26 14.38 17,161 14.345 1.12%
2016-02-19 0 14.34 14.26 14.34 14.30 14.34 14,600 209,116 14.323 14.21 14.13 14.21 14.17 14.21 14,738 14.189 0.42%
2016-02-18 0 14.28 14.28 14.36 14.28 14.40 5,000 71,632 14.326 14.15 14.15 14.23 14.15 14.26 5,047 14.192 -0.28%
2016-02-17 0 14.32 14.00 14.80 14.28 14.32 7,400 105,960 14.319 14.19 13.87 14.66 14.15 14.19 7,470 14.184 -0.42%
2016-02-16 0 14.38 14.30 14.38 14.36 14.40 3,200 45,960 14.363 14.24 14.17 14.24 14.23 14.26 3,230 14.228 1.55%
2016-02-15 0 14.16 14.10 14.18 13.86 14.18 1,400 19,508 13.934 14.03 13.97 14.05 13.73 14.05 1,413 13.803 8.09%
2016-02-12 0 13.10 13.00 - 13.10 13.10 961 12,569 13.079 12.98 12.88 - 12.98 12.98 970 12.956 -0.76%
2016-02-11 0 13.20 13.20 13.28 13.18 13.30 11,200 147,752 13.192 13.08 13.08 13.16 13.06 13.18 11,306 13.068 -5.44%
2016-02-05 0 13.96 13.92 14.00 13.80 13.96 5,600 78,112 13.949 13.83 13.79 13.87 13.67 13.83 5,653 13.818 0.58%
2016-02-04 0 13.88 13.88 13.96 13.70 14.00 3,400 47,480 13.965 13.75 13.75 13.83 13.57 13.87 3,432 13.834 1.17%
2016-02-03 0 13.72 12.40 - 13.70 13.72 400 5,484 13.710 13.59 12.28 - 13.57 13.59 404 13.581 -0.72%
2016-02-02 0 13.82 13.74 13.82 13.66 13.82 6,000 82,280 13.713 13.69 13.61 13.69 13.53 13.69 6,057 13.585 2.07%
2016-02-01 0 13.54 13.54 13.62 13.52 13.70 26,000 352,600 13.562 13.41 13.41 13.49 13.39 13.57 26,246 13.434 -1.31%
2016-01-29 0 13.72 13.70 13.78 13.58 13.72 60,337 827,553 13.716 13.59 13.57 13.65 13.45 13.59 60,909 13.587 1.63%
2016-01-28 0 13.50 13.42 13.50 13.52 13.52 11,600 156,832 13.520 13.37 13.29 13.37 13.39 13.39 11,710 13.393 -0.74%
2016-01-27 0 13.60 13.46 13.88 13.24 13.62 162,000 2,156,360 13.311 13.47 13.33 13.75 13.12 13.49 163,535 13.186 -0.15%
2016-01-26 0 13.62 13.62 13.70 13.56 14.04 21,200 292,136 13.780 13.49 13.49 13.57 13.43 13.91 21,401 13.651 -3.95%
2016-01-25 0 14.18 14.18 14.24 14.04 14.24 28,800 404,892 14.059 14.05 14.05 14.11 13.91 14.11 29,073 13.927 1.00%
2016-01-22 0 14.04 13.70 14.38 13.80 14.04 7,200 100,588 13.971 13.91 13.57 14.24 13.67 13.91 7,268 13.839 0.57%
2016-01-21 0 13.96 13.96 14.04 13.96 14.42 15,000 210,408 14.027 13.83 13.83 13.91 13.83 14.28 15,142 13.896 -3.46%
2016-01-20 0 14.46 14.38 14.46 - - 0 0 - 14.32 14.24 14.32 - - 0 - -1.90%
2016-01-19 0 14.74 14.66 14.74 14.28 14.74 17,200 248,468 14.446 14.60 14.52 14.60 14.15 14.60 17,363 14.310 3.95%
2016-01-18 0 14.18 14.10 14.18 14.06 14.20 2,800 39,548 14.124 14.05 13.97 14.05 13.93 14.07 2,827 13.992 0.71%
2016-01-15 0 14.08 14.00 14.08 14.10 14.30 7,800 110,340 14.146 13.95 13.87 13.95 13.97 14.17 7,874 14.013 -1.95%
2016-01-14 0 14.36 14.30 14.38 13.60 14.44 40,200 571,536 14.217 14.23 14.17 14.24 13.47 14.30 40,581 14.084 3.31%
2016-01-13 0 13.90 13.82 13.90 13.96 14.42 7,000 99,796 14.257 13.77 13.69 13.77 13.83 14.28 7,066 14.123 -2.52%
2016-01-12 0 14.26 14.24 14.32 14.10 14.36 9,400 133,868 14.241 14.13 14.11 14.19 13.97 14.23 9,489 14.108 3.48%
2016-01-11 0 13.78 13.72 13.76 13.78 15.44 32,600 473,176 14.515 13.65 13.59 13.63 13.65 15.30 32,909 14.378 -7.39%
2016-01-08 0 14.88 14.86 14.90 14.94 15.86 128,800 1,965,636 15.261 14.74 14.72 14.76 14.80 15.71 130,021 15.118 4.49%
2016-01-07 0 14.24 14.22 14.30 14.18 14.60 35,200 502,152 14.266 14.11 14.09 14.17 14.05 14.46 35,534 14.132 -8.13%
2016-01-06 0 15.50 15.48 15.56 15.40 15.50 2,126 32,856 15.454 15.35 15.33 15.41 15.26 15.35 2,146 15.309 0.78%
2016-01-05 0 15.38 14.04 - 15.22 15.60 7,660 118,246 15.437 15.24 13.91 - 15.08 15.45 7,733 15.292 -0.65%
2016-01-04 0 15.48 15.46 15.54 15.44 16.06 53,800 851,376 15.825 15.33 15.31 15.39 15.30 15.91 54,310 15.676 -7.97%
2015-12-31 0 16.82 16.00 - - - 0 0 - 16.66 15.85 - - - 0 - 0.00%
2015-12-30 0 16.82 16.74 16.84 16.82 16.84 12,400 208,656 16.827 16.66 16.58 16.68 16.66 16.68 12,518 16.669 0.48%
2015-12-29 0 16.74 16.74 16.82 16.64 16.74 4,800 80,260 16.721 16.58 16.58 16.66 16.48 16.58 4,845 16.564 0.84%
2015-12-28 0 16.60 16.60 16.68 16.60 16.96 17,000 284,388 16.729 16.44 16.44 16.52 16.44 16.80 17,161 16.572 -1.43%
2015-12-24 0 16.84 15.40 17.40 17.24 17.24 22,000 379,280 17.240 16.68 15.26 17.24 17.08 17.08 22,209 17.078 -2.55%
2015-12-23 0 17.28 17.20 17.28 17.40 17.50 2,400 41,780 17.408 17.12 17.04 17.12 17.24 17.34 2,423 17.245 0.23%
2015-12-22 0 17.24 17.22 17.30 17.24 17.34 31,200 538,148 17.248 17.08 17.06 17.14 17.08 17.18 31,496 17.086 -0.35%
2015-12-21 0 17.30 17.30 17.38 17.00 17.24 3,000 51,480 17.160 17.14 17.14 17.22 16.84 17.08 3,028 16.999 4.22%
2015-12-18 0 16.60 16.56 16.66 16.52 16.66 14,400 238,208 16.542 16.44 16.40 16.50 16.36 16.50 14,536 16.387 0.12%
2015-12-17 0 16.58 16.58 16.66 16.56 16.56 2,200 36,432 16.560 16.42 16.42 16.50 16.40 16.40 2,221 16.405 1.47%
2015-12-16 0 16.34 16.32 16.34 16.34 16.34 200 3,268 16.340 16.19 16.17 16.19 16.19 16.19 202 16.187 -0.49%
2015-12-15 0 16.42 16.40 16.44 16.42 16.42 400 6,568 16.420 16.27 16.25 16.29 16.27 16.27 404 16.266 -0.48%
2015-12-14 0 16.50 16.40 16.50 16.12 16.56 47,600 784,276 16.476 16.35 16.25 16.35 15.97 16.40 48,051 16.322 1.10%
2015-12-11 0 16.32 16.26 16.36 16.26 16.66 24,188 396,020 16.373 16.17 16.11 16.21 16.11 16.50 24,417 16.219 -0.61%
2015-12-10 0 16.42 16.40 16.48 16.42 16.58 6,800 112,236 16.505 16.27 16.25 16.33 16.27 16.42 6,864 16.350 0.24%
2015-12-09 0 16.38 16.38 16.46 16.38 16.42 10,200 167,364 16.408 16.23 16.23 16.31 16.23 16.27 10,297 16.254 -0.85%
2015-12-08 0 16.52 16.52 16.62 16.48 16.50 8,000 131,920 16.490 16.36 16.36 16.46 16.33 16.35 8,076 16.335 -1.67%
2015-12-07 0 16.80 16.72 16.80 16.50 16.82 2,200 36,624 16.647 16.64 16.56 16.64 16.35 16.66 2,221 16.491 1.94%
2015-12-04 0 16.48 16.40 16.48 - - 0 0 - 16.33 16.25 16.33 - - 0 - -0.24%
2015-12-03 0 16.52 16.52 16.60 16.52 16.52 200 3,304 16.520 16.36 16.36 16.44 16.36 16.36 202 16.365 0.36%
2015-12-02 0 16.46 16.38 16.46 16.24 16.46 1,000 16,284 16.284 16.31 16.23 16.31 16.09 16.31 1,009 16.131 1.60%
2015-12-01 0 16.20 16.16 16.20 15.98 16.20 7,400 119,096 16.094 16.05 16.01 16.05 15.83 16.05 7,470 15.943 2.92%
2015-11-30 0 15.74 15.76 15.84 15.50 15.90 18,000 283,120 15.729 15.59 15.61 15.69 15.35 15.75 18,171 15.581 -0.76%
2015-11-27 0 15.86 15.84 15.92 15.86 15.92 1,600 25,412 15.883 15.71 15.69 15.77 15.71 15.77 1,615 15.733 -4.46%
2015-11-26 0 16.60 16.52 16.62 - - 0 0 - 16.44 16.36 16.46 - - 0 - 0.00%
2015-11-25 0 16.60 16.58 16.66 16.48 16.62 4,000 66,388 16.597 16.44 16.42 16.50 16.33 16.46 4,038 16.441 0.24%
2015-11-24 0 16.56 16.48 16.56 16.34 16.56 5,600 91,548 16.348 16.40 16.33 16.40 16.19 16.40 5,653 16.194 0.24%
2015-11-23 0 16.52 16.44 16.54 16.52 16.52 200 3,304 16.520 16.36 16.29 16.38 16.36 16.36 202 16.365 0.00%
2015-11-20 0 16.52 16.52 16.60 - - 0 0 - 16.36 16.36 16.44 - - 0 - 0.85%
2015-11-19 0 16.38 16.38 16.46 16.34 16.34 5,000 81,700 16.340 16.23 16.23 16.31 16.19 16.19 5,047 16.187 0.86%
2015-11-18 0 16.24 16.24 16.30 16.22 16.52 19,200 314,028 16.356 16.09 16.09 16.15 16.07 16.36 19,382 16.202 -2.05%
2015-11-17 0 16.58 16.46 16.56 16.72 16.72 10,005 167,283 16.720 16.42 16.31 16.40 16.56 16.56 10,100 16.563 0.00%
2015-11-16 0 16.58 16.50 16.60 16.26 16.64 85,200 1,399,440 16.425 16.42 16.35 16.44 16.11 16.48 86,008 16.271 0.85%
2015-11-13 0 16.44 16.40 16.48 16.44 16.48 2,000 32,896 16.448 16.29 16.25 16.33 16.29 16.33 2,019 16.294 -1.79%
2015-11-12 0 16.74 16.74 16.84 16.74 16.74 800 13,392 16.740 16.58 16.58 16.68 16.58 16.58 808 16.583 0.84%
2015-11-11 0 16.60 16.58 16.68 16.30 16.60 33,505 548,842 16.381 16.44 16.42 16.52 16.15 16.44 33,823 16.227 0.85%
2015-11-10 0 16.46 16.38 16.46 16.58 16.64 6,200 102,972 16.608 16.31 16.23 16.31 16.42 16.48 6,259 16.452 -0.72%
2015-11-09 0 16.58 16.50 16.58 16.48 16.70 86,000 1,428,708 16.613 16.42 16.35 16.42 16.33 16.54 86,815 16.457 0.73%
2015-11-06 0 16.46 16.46 16.56 16.42 16.46 2,600 42,756 16.445 16.31 16.31 16.40 16.27 16.31 2,625 16.290 0.49%
2015-11-05 0 16.38 16.30 16.38 16.42 16.42 4,000 65,680 16.420 16.23 16.15 16.23 16.27 16.27 4,038 16.266 0.12%
2015-11-04 0 16.36 16.28 16.36 15.70 16.42 6,600 107,220 16.245 16.21 16.13 16.21 15.55 16.27 6,663 16.093 4.20%
2015-11-03 0 15.70 15.62 15.70 15.72 15.90 4,800 75,644 15.759 15.55 15.47 15.55 15.57 15.75 4,845 15.611 -0.25%
2015-11-02 0 15.74 15.74 15.84 15.74 16.12 1,200 18,964 15.803 15.59 15.59 15.69 15.59 15.97 1,211 15.655 -2.48%
2015-10-30 0 16.14 16.04 16.12 16.14 16.14 2,000 32,280 16.140 15.99 15.89 15.97 15.99 15.99 2,019 15.988 -0.12%
2015-10-29 0 16.16 16.14 16.22 15.98 16.16 36,600 590,380 16.131 16.01 15.99 16.07 15.83 16.01 36,947 15.979 0.87%
2015-10-28 0 16.02 15.94 16.02 16.28 16.32 2,000 32,600 16.300 15.87 15.79 15.87 16.13 16.17 2,019 16.147 -1.84%
2015-10-27 0 16.32 16.32 16.40 16.02 16.22 9,000 145,020 16.113 16.17 16.17 16.25 15.87 16.07 9,085 15.962 -0.73%
2015-10-26 0 16.44 16.38 16.46 16.38 16.44 3,076 50,495 16.416 16.29 16.23 16.31 16.23 16.29 3,105 16.262 0.49%
2015-10-23 0 16.36 16.28 16.38 16.06 16.36 9,000 146,440 16.271 16.21 16.13 16.23 15.91 16.21 9,085 16.118 2.38%
2015-10-22 0 15.98 15.96 16.04 15.62 16.02 14,364 227,773 15.857 15.83 15.81 15.89 15.47 15.87 14,500 15.708 0.50%
2015-10-20 0 15.90 15.92 16.00 15.90 15.90 2,000 31,800 15.900 15.75 15.77 15.85 15.75 15.75 2,019 15.751 1.15%
2015-10-19 0 15.72 15.72 15.80 15.70 15.70 2,000 31,400 15.700 15.57 15.57 15.65 15.55 15.55 2,019 15.553 0.00%
2015-10-16 0 15.72 15.72 15.78 15.58 15.72 400 6,260 15.650 15.57 15.57 15.63 15.43 15.57 404 15.503 -0.38%
2015-10-15 0 15.78 15.70 15.78 15.82 15.82 600 9,492 15.820 15.63 15.55 15.63 15.67 15.67 606 15.671 1.81%
2015-10-14 0 15.50 15.42 15.50 15.50 15.50 4,000 62,000 15.500 15.35 15.28 15.35 15.35 15.35 4,038 15.354 -1.52%
2015-10-13 0 15.74 15.66 15.74 15.74 15.76 3,000 47,260 15.753 15.59 15.51 15.59 15.59 15.61 3,028 15.605 -0.88%
2015-10-12 0 15.88 15.80 15.88 15.60 16.00 7,200 113,920 15.822 15.73 15.65 15.73 15.45 15.85 7,268 15.674 3.39%
2015-10-09 0 15.36 15.28 15.36 15.30 15.36 6,200 94,872 15.302 15.22 15.14 15.22 15.16 15.22 6,259 15.158 0.26%
2015-10-08 0 15.32 13.00 15.60 15.24 15.40 14,514 223,041 15.367 15.18 12.88 15.45 15.10 15.26 14,652 15.223 0.00%
2015-10-07 0 15.32 15.30 15.38 14.84 15.28 14,600 220,100 15.075 15.18 15.16 15.24 14.70 15.14 14,738 14.934 4.08%
2015-10-06 0 14.72 14.72 14.80 14.72 14.92 13,730 203,989 14.857 14.58 14.58 14.66 14.58 14.78 13,860 14.718 0.41%
2015-10-05 0 14.66 14.66 14.74 - - 0 0 - 14.52 14.52 14.60 - - 0 - 1.10%
2015-10-02 0 14.50 14.50 14.58 14.34 14.46 2,000 28,800 14.400 14.36 14.36 14.44 14.21 14.32 2,019 14.265 1.97%
2015-09-30 0 14.22 14.20 14.24 14.20 14.32 2,800 39,940 14.264 14.09 14.07 14.11 14.07 14.19 2,827 14.130 -0.14%
2015-09-29 0 14.24 14.18 14.26 - - 0 0 - 14.11 14.05 14.13 - - 0 - -0.70%
2015-09-25 0 14.34 14.28 14.36 - - 0 0 - 14.21 14.15 14.23 - - 0 - -1.92%
2015-09-24 0 14.62 14.60 14.68 14.58 14.62 1,600 23,352 14.595 14.48 14.46 14.54 14.44 14.48 1,615 14.458 0.27%
2015-09-23 0 14.58 14.54 14.62 14.58 14.58 4,200 61,236 14.580 14.44 14.40 14.48 14.44 14.44 4,240 14.443 -0.55%
2015-09-22 0 14.66 14.58 14.66 - - 0 0 - 14.52 14.44 14.52 - - 0 - -0.41%
2015-09-21 0 14.72 14.70 14.78 14.72 14.72 14,400 211,968 14.720 14.58 14.56 14.64 14.58 14.58 14,536 14.582 1.66%
2015-09-18 0 14.48 14.44 14.52 14.44 14.48 2,400 34,668 14.445 14.34 14.30 14.38 14.30 14.34 2,423 14.309 0.00%
2015-09-17 0 14.48 14.30 18.90 14.70 14.70 3,400 49,980 14.700 14.34 14.17 18.72 14.56 14.56 3,432 14.562 -2.43%
2015-09-16 0 14.84 14.76 14.84 14.08 14.98 9,200 134,496 14.619 14.70 14.62 14.70 13.95 14.84 9,287 14.482 6.76%
2015-09-15 0 13.90 13.84 13.92 13.90 13.90 1,000 13,900 13.900 13.77 13.71 13.79 13.77 13.77 1,009 13.769 -3.61%
2015-09-14 0 14.42 14.10 - 14.30 14.42 4,400 63,064 14.333 14.28 13.97 - 14.17 14.28 4,442 14.198 -2.83%
2015-09-11 0 14.84 14.76 14.84 - - 0 0 - 14.70 14.62 14.70 - - 0 - -2.37%
2015-09-10 0 15.20 15.00 18.90 - - 0 0 - 15.06 14.86 18.72 - - 0 - 0.00%
2015-09-09 0 15.20 15.14 15.22 15.20 15.32 5,800 88,760 15.303 15.06 15.00 15.08 15.06 15.18 5,855 15.160 0.66%
2015-09-08 0 15.10 15.10 15.18 14.40 15.10 1,000 14,564 14.564 14.96 14.96 15.04 14.26 14.96 1,009 14.427 5.30%
2015-09-07 0 14.34 14.26 14.34 14.60 14.90 3,000 44,100 14.700 14.21 14.13 14.21 14.46 14.76 3,028 14.562 -1.78%
2015-09-04 0 14.60 14.60 14.68 14.60 14.80 600 8,840 14.733 14.46 14.46 14.54 14.46 14.66 606 14.595 -1.48%
2015-09-02 0 14.82 14.82 14.90 14.54 14.54 200 2,908 14.540 14.68 14.68 14.76 14.40 14.40 202 14.403 1.51%
2015-09-01 0 14.60 14.58 14.66 14.10 14.92 8,400 122,352 14.566 14.46 14.44 14.52 13.97 14.78 8,480 14.429 -2.14%
2015-08-31 0 14.92 14.92 15.00 14.88 14.88 400 5,952 14.880 14.78 14.78 14.86 14.74 14.74 404 14.740 0.27%
2015-08-28 0 14.88 14.80 14.88 14.40 15.16 53,400 783,716 14.676 14.74 14.66 14.74 14.26 15.02 53,906 14.539 3.62%
2015-08-27 0 14.36 14.36 14.44 13.90 14.28 28,700 406,736 14.172 14.23 14.23 14.30 13.77 14.15 28,972 14.039 6.69%
2015-08-26 0 13.46 13.44 13.52 13.46 14.20 22,164 310,298 14.000 13.33 13.31 13.39 13.33 14.07 22,374 13.869 -0.59%
2015-08-25 0 13.54 13.50 13.56 13.36 14.40 30,800 426,992 13.863 13.41 13.37 13.43 13.23 14.26 31,092 13.733 -6.10%
2015-08-24 0 14.42 14.40 14.48 14.36 14.50 29,800 430,792 14.456 14.28 14.26 14.34 14.23 14.36 30,082 14.320 -10.10%
2015-08-21 0 16.04 15.62 18.00 15.88 18.90 35,600 569,704 16.003 15.89 15.47 17.83 15.73 18.72 35,937 15.853 -4.52%
2015-08-20 0 16.80 16.74 16.80 16.20 16.92 9,324 156,160 16.748 16.64 16.58 16.64 16.05 16.76 9,412 16.591 -2.89%
2015-08-19 0 17.30 17.30 17.38 16.50 17.12 33,600 564,540 16.802 17.14 17.14 17.22 16.35 16.96 33,918 16.644 2.37%
2015-08-18 0 16.90 16.86 16.94 16.74 17.94 17,470 304,349 17.421 16.74 16.70 16.78 16.58 17.77 17,636 17.258 -4.63%
2015-08-17 0 17.72 17.72 17.82 17.38 17.60 8,800 153,924 17.491 17.55 17.55 17.65 17.22 17.43 8,883 17.327 1.96%
2015-08-14 0 17.38 17.38 17.46 17.38 17.38 2,200 38,236 17.380 17.22 17.22 17.30 17.22 17.22 2,221 17.217 1.05%
2015-08-13 0 17.20 17.18 17.26 17.02 17.22 47,952 820,771 17.117 17.04 17.02 17.10 16.86 17.06 48,406 16.956 0.47%
2015-08-12 0 17.12 17.08 17.18 17.08 17.54 120,000 2,055,416 17.128 16.96 16.92 17.02 16.92 17.38 121,137 16.968 -3.71%
2015-08-11 0 17.78 17.68 17.78 17.68 18.08 15,800 280,944 17.781 17.61 17.51 17.61 17.51 17.91 15,950 17.614 -1.66%
2015-08-10 0 18.08 18.00 18.08 17.50 18.12 9,800 176,212 17.981 17.91 17.83 17.91 17.34 17.95 9,893 17.812 3.67%
2015-08-07 0 17.44 17.36 17.46 17.44 17.48 3,000 52,396 17.465 17.28 17.20 17.30 17.28 17.32 3,028 17.301 1.63%
2015-08-06 0 17.16 17.06 17.16 17.24 17.24 2,000 34,480 17.240 17.00 16.90 17.00 17.08 17.08 2,019 17.078 -1.38%
2015-08-05 0 17.40 17.32 17.42 17.40 17.40 911 15,860 17.409 17.24 17.16 17.26 17.24 17.24 920 17.246 -2.14%
2015-08-04 0 17.78 17.68 17.78 17.56 17.78 25,200 445,844 17.692 17.61 17.51 17.61 17.40 17.61 25,439 17.526 3.73%
2015-08-03 0 17.14 17.16 17.24 16.94 17.10 8,200 140,188 17.096 16.98 17.00 17.08 16.78 16.94 8,278 16.936 1.54%
2015-07-31 0 16.88 16.88 16.96 16.56 16.80 6,200 104,012 16.776 16.72 16.72 16.80 16.40 16.64 6,259 16.619 1.93%
2015-07-30 0 16.56 16.54 16.64 16.56 17.60 28,800 489,628 17.001 16.40 16.38 16.48 16.40 17.43 29,073 16.841 -4.50%
2015-07-29 0 17.34 14.22 17.68 16.44 17.34 51,000 856,980 16.804 17.18 14.09 17.51 16.29 17.18 51,483 16.646 4.46%
2015-07-28 0 16.60 16.56 16.66 15.72 16.72 11,400 187,064 16.409 16.44 16.40 16.50 15.57 16.56 11,508 16.255 1.97%
2015-07-27 0 16.28 16.30 16.38 15.86 17.50 18,000 297,044 16.502 16.13 16.15 16.23 15.71 17.34 18,171 16.348 -8.54%
2015-07-24 0 17.80 17.80 17.90 17.80 18.10 10,400 188,120 18.088 17.63 17.63 17.73 17.63 17.93 10,499 17.919 -1.66%
2015-07-23 0 18.10 18.06 18.14 18.02 18.10 53,000 958,532 18.086 17.93 17.89 17.97 17.85 17.93 53,502 17.916 2.61%
2015-07-22 0 17.64 17.64 17.74 17.34 17.66 50,000 873,368 17.467 17.47 17.47 17.57 17.18 17.49 50,474 17.303 -0.11%
2015-07-21 0 17.66 17.64 17.74 17.34 17.34 40,200 697,068 17.340 17.49 17.47 17.57 17.18 17.18 40,581 17.177 0.34%
2015-07-20 0 17.60 17.60 17.70 17.48 17.78 19,000 334,076 17.583 17.43 17.43 17.53 17.32 17.61 19,180 17.418 -0.45%
2015-07-17 0 17.68 17.62 17.72 17.30 17.76 20,200 353,048 17.478 17.51 17.45 17.55 17.14 17.59 20,391 17.314 4.12%
2015-07-16 0 16.98 16.90 17.00 16.36 17.28 124,900 2,100,572 16.818 16.82 16.74 16.84 16.21 17.12 126,084 16.660 2.78%
2015-07-15 0 16.52 16.44 16.52 16.38 17.56 27,800 459,572 16.531 16.36 16.29 16.36 16.23 17.40 28,063 16.376 -5.92%
2015-07-14 0 17.56 17.54 17.64 17.40 18.10 195,400 3,456,016 17.687 17.40 17.38 17.47 17.24 17.93 197,252 17.521 -0.57%
2015-07-13 0 17.66 17.56 17.66 16.46 17.70 42,800 737,400 17.229 17.49 17.40 17.49 16.31 17.53 43,206 17.067 7.42%
2015-07-10 0 16.44 16.40 16.50 16.28 16.54 65,700 1,081,864 16.467 16.29 16.25 16.35 16.13 16.38 66,323 16.312 8.59%
2015-07-09 0 15.14 15.10 15.14 10.50 15.30 256,702 3,493,234 13.608 15.00 14.96 15.00 10.40 15.16 259,135 13.480 4.41%
2015-07-08 0 14.50 13.00 14.50 11.32 15.00 117,196 1,678,201 14.320 14.36 12.88 14.36 11.21 14.86 118,307 14.185 -5.35%
2015-07-07 0 15.32 15.34 15.42 15.20 16.24 30,000 471,204 15.707 15.18 15.20 15.28 15.06 16.09 30,284 15.559 -7.82%
2015-07-06 0 16.62 15.60 - 15.46 16.88 100,841 1,680,311 16.663 16.46 15.45 - 15.31 16.72 101,797 16.507 2.59%
2015-07-03 0 16.20 16.22 16.30 14.62 17.10 113,503 1,808,657 15.935 16.05 16.07 16.15 14.48 16.94 114,579 15.785 -3.57%
2015-07-02 0 16.80 16.72 16.80 16.50 18.00 86,200 1,475,152 17.113 16.64 16.56 16.64 16.35 17.83 87,017 16.952 -6.67%
2015-06-30 0 18.00 17.96 17.98 16.10 18.04 80,000 1,320,372 16.505 17.83 17.79 17.81 15.95 17.87 80,758 16.350 7.02%
2015-06-29 0 16.82 16.74 16.82 15.84 17.56 149,883 2,512,754 16.765 16.66 16.58 16.66 15.69 17.40 151,304 16.607 -3.00%
2015-06-26 0 17.34 17.32 17.40 17.18 18.10 1,358,960 23,546,565 17.327 17.18 17.16 17.24 17.02 17.93 1,371,840 17.164 -9.12%
2015-06-25 0 19.08 19.06 19.16 19.04 19.80 18,000 354,804 19.711 18.90 18.88 18.98 18.86 19.61 18,171 19.526 -4.60%
2015-06-24 0 20.00 20.00 20.15 19.48 20.20 141,000 2,799,284 19.853 19.81 19.81 19.96 19.30 20.01 142,336 19.667 1.11%
2015-06-23 0 19.78 19.30 20.00 18.10 19.78 108,800 2,116,044 19.449 19.59 19.12 19.81 17.93 19.59 109,831 19.266 3.78%
2015-06-22 0 19.06 19.02 - 18.70 19.08 25,600 485,852 18.979 18.88 18.84 - 18.52 18.90 25,843 18.800 0.53%
2015-06-19 0 18.96 18.56 19.30 18.56 19.94 232,400 4,437,992 19.096 18.78 18.39 19.12 18.39 19.75 234,603 18.917 -5.01%
2015-06-18 0 19.96 19.86 19.96 20.00 20.70 144,600 2,942,240 20.347 19.77 19.67 19.77 19.81 20.51 145,970 20.156 -2.87%
2015-06-17 0 20.55 20.55 20.70 19.80 20.85 298,991 6,178,735 20.665 20.36 20.36 20.51 19.61 20.65 301,825 20.471 -0.48%
2015-06-16 0 20.65 20.65 20.80 20.65 21.70 246,000 5,199,500 21.136 20.46 20.46 20.60 20.46 21.50 248,332 20.938 -4.84%
2015-06-15 0 21.70 21.65 21.80 21.65 22.25 28,750 632,761 22.009 21.50 21.45 21.60 21.45 22.04 29,022 21.802 -3.56%
2015-06-12 0 22.50 22.10 - 22.00 22.50 194,000 4,311,310 22.223 22.29 21.89 - 21.79 22.29 195,839 22.015 2.74%
2015-06-11 0 21.90 21.75 22.00 21.50 21.90 28,400 616,210 21.698 21.69 21.55 21.79 21.30 21.69 28,669 21.494 3.06%
2015-06-10 0 21.25 20.90 - 20.95 21.55 30,641 655,479 21.392 21.05 20.70 - 20.75 21.35 30,931 21.191 0.95%
2015-06-09 0 21.05 21.05 21.15 20.95 21.45 72,000 1,516,200 21.058 20.85 20.85 20.95 20.75 21.25 72,682 20.861 -0.94%
2015-06-08 0 21.25 21.25 21.35 21.05 21.45 40,927 872,272 21.313 21.05 21.05 21.15 20.85 21.25 41,315 21.113 -1.16%
2015-06-05 0 21.50 21.45 21.60 21.20 21.80 51,600 1,112,980 21.569 21.30 21.25 21.40 21.00 21.60 52,089 21.367 0.47%
2015-06-04 0 21.40 21.35 21.50 20.60 21.60 42,400 904,730 21.338 21.20 21.15 21.30 20.41 21.40 42,802 21.138 -1.83%
2015-06-03 0 21.80 21.70 21.80 21.50 22.00 44,000 962,240 21.869 21.60 21.50 21.60 21.30 21.79 44,417 21.664 -0.91%
2015-06-02 0 22.00 21.95 22.10 21.30 22.05 346,800 7,490,510 21.599 21.79 21.74 21.89 21.10 21.84 350,087 21.396 3.29%
2015-06-01 0 21.30 21.25 21.35 20.65 21.35 60,600 1,281,470 21.146 21.10 21.05 21.15 20.46 21.15 61,174 20.948 5.71%
2015-05-29 0 20.15 20.15 20.30 19.30 20.25 113,085 2,249,641 19.893 19.96 19.96 20.11 19.12 20.06 114,157 19.707 3.44%
2015-05-28 0 19.48 19.42 19.50 18.80 21.15 79,800 1,604,346 20.105 19.30 19.24 19.32 18.62 20.95 80,556 19.916 -7.02%
2015-05-27 0 20.95 20.85 20.95 20.60 21.00 12,902 270,001 20.927 20.75 20.65 20.75 20.41 20.80 13,024 20.731 1.70%
2015-05-26 0 20.60 20.60 20.65 20.15 20.65 122,787 2,500,717 20.366 20.41 20.41 20.46 19.96 20.46 123,951 20.175 4.78%
2015-05-22 0 19.66 19.66 19.76 19.40 19.94 76,800 1,505,420 19.602 19.48 19.48 19.57 19.22 19.75 77,528 19.418 0.72%
2015-05-21 0 19.52 19.40 19.50 19.18 19.56 15,731 303,851 19.315 19.34 19.22 19.32 19.00 19.38 15,880 19.134 3.72%
2015-05-20 0 18.82 18.72 18.82 18.72 19.10 125,986 2,382,818 18.913 18.64 18.54 18.64 18.54 18.92 127,180 18.736 0.97%
2015-05-19 0 18.64 18.56 18.64 18.30 18.70 251,976 4,680,094 18.574 18.46 18.39 18.46 18.13 18.52 254,364 18.399 1.75%
2015-05-18 0 18.32 18.26 18.36 18.08 18.36 16,309 297,304 18.229 18.15 18.09 18.19 17.91 18.19 16,464 18.058 2.46%
2015-05-15 0 17.88 17.10 18.28 15.00 18.28 25,157 437,581 17.394 17.71 16.94 18.11 14.86 18.11 25,395 17.231 -2.19%
2015-05-14 0 18.28 18.22 18.32 18.14 18.44 13,835 252,860 18.277 18.11 18.05 18.15 17.97 18.27 13,966 18.105 -0.87%
2015-05-13 0 18.44 18.36 18.46 18.14 18.46 2,932 53,454 18.231 18.27 18.19 18.29 17.97 18.29 2,960 18.060 1.43%
2015-05-12 0 18.18 18.18 18.50 17.98 18.50 37,425 679,713 18.162 18.01 18.01 18.33 17.81 18.33 37,780 17.991 0.44%
2015-05-11 0 18.10 18.08 18.18 17.54 18.16 76,600 1,361,884 17.779 17.93 17.91 18.01 17.38 17.99 77,326 17.612 2.96%
2015-05-08 0 17.58 17.58 17.68 17.20 17.66 41,350 722,520 17.473 17.41 17.41 17.51 17.04 17.49 41,742 17.309 2.45%
2015-05-07 0 17.16 16.40 - 17.10 17.50 27,737 477,643 17.220 17.00 16.25 - 16.94 17.34 28,000 17.059 -2.50%
2015-05-06 0 17.60 17.34 - 17.44 17.98 186,196 3,265,383 17.537 17.43 17.18 - 17.28 17.81 187,961 17.373 -0.23%
2015-05-05 0 17.64 17.56 17.64 17.48 17.90 337,800 5,965,980 17.661 17.47 17.40 17.47 17.32 17.73 341,002 17.495 -2.00%
2015-05-04 0 18.00 18.00 18.04 17.74 18.00 96,200 1,727,012 17.952 17.83 17.83 17.87 17.57 17.83 97,112 17.784 0.56%
2015-04-30 0 17.90 17.90 18.00 17.90 18.20 25,554 459,909 17.998 17.73 17.73 17.83 17.73 18.03 25,796 17.829 -1.21%
2015-04-29 0 18.12 18.04 18.12 17.80 18.20 37,018 660,167 17.834 17.95 17.87 17.95 17.63 18.03 37,369 17.666 1.80%
2015-04-28 0 17.80 17.72 17.80 17.68 18.16 66,930 1,189,756 17.776 17.63 17.55 17.63 17.51 17.99 67,564 17.609 -2.41%
2015-04-27 0 18.24 17.80 18.40 18.10 18.40 64,189 1,170,058 18.228 18.07 17.63 18.23 17.93 18.23 64,797 18.057 0.88%
2015-04-24 0 18.08 18.10 18.18 17.60 18.18 24,806 444,347 17.913 17.91 17.93 18.01 17.43 18.01 25,041 17.745 1.23%
2015-04-23 0 17.86 17.84 17.92 17.86 18.14 26,223 469,273 17.895 17.69 17.67 17.75 17.69 17.97 26,472 17.727 -1.22%
2015-04-22 0 18.08 18.08 18.18 17.80 18.14 46,691 842,503 18.044 17.91 17.91 18.01 17.63 17.97 47,134 17.875 1.23%
2015-04-21 0 17.86 17.76 17.84 17.26 17.98 139,049 2,457,297 17.672 17.69 17.59 17.67 17.10 17.81 140,367 17.506 4.32%
2015-04-20 0 17.12 17.10 17.14 17.06 17.62 29,346 503,240 17.149 16.96 16.94 16.98 16.90 17.45 29,624 16.987 -2.62%
2015-04-17 0 17.58 17.48 17.58 17.60 18.50 11,572 206,620 17.855 17.41 17.32 17.41 17.43 18.33 11,682 17.688 -1.35%
2015-04-16 0 17.82 17.82 17.90 17.20 18.06 76,766 1,362,593 17.750 17.65 17.65 17.73 17.04 17.89 77,494 17.583 1.37%
2015-04-15 0 17.58 17.48 17.58 17.60 17.96 33,600 595,520 17.724 17.41 17.32 17.41 17.43 17.79 33,918 17.557 -3.30%
2015-04-14 0 18.18 18.00 18.18 17.98 18.18 249,790 4,503,399 18.029 18.01 17.83 18.01 17.81 18.01 252,157 17.859 1.45%
2015-04-13 0 17.92 17.92 17.98 17.52 17.92 106,036 1,893,392 17.856 17.75 17.75 17.81 17.36 17.75 107,041 17.688 3.58%
2015-04-10 0 17.30 17.30 19.10 17.02 17.36 143,400 2,452,720 17.104 17.14 17.14 18.92 16.86 17.20 144,759 16.943 2.13%
2015-04-09 0 16.94 17.00 19.10 16.54 17.12 116,023 1,967,212 16.955 16.78 16.84 18.92 16.38 16.96 117,123 16.796 -1.05%
2015-04-08 0 17.12 17.10 17.20 16.62 17.28 291,218 4,957,635 17.024 16.96 16.94 17.04 16.46 17.12 293,978 16.864 2.64%
2015-04-02 0 16.68 16.62 16.68 16.50 16.68 212,416 3,516,357 16.554 16.52 16.46 16.52 16.35 16.52 214,429 16.399 0.75%
2015-04-01 0 16.62 16.54 16.62 16.36 16.80 210,450 3,477,097 16.522 16.40 16.32 16.40 16.14 16.58 213,260 16.304 2.72%
2015-03-31 0 16.18 16.16 - 15.98 16.20 247,291 3,969,498 16.052 15.97 15.95 - 15.77 15.99 250,593 15.840 1.76%
2015-03-30 0 15.90 15.84 15.90 15.88 15.98 26,500 421,456 15.904 15.69 15.63 15.69 15.67 15.77 26,854 15.694 1.79%
2015-03-27 0 15.62 15.64 15.72 - - 193 3,018 15.637 15.41 15.43 15.51 - - 196 15.431 0.51%
2015-03-26 0 15.54 15.48 15.56 15.50 15.64 23,600 367,236 15.561 15.34 15.28 15.35 15.30 15.43 23,915 15.356 -1.40%
2015-03-25 0 15.76 15.68 15.76 15.50 15.78 618,800 9,724,068 15.714 15.55 15.47 15.55 15.30 15.57 627,064 15.507 1.16%
2015-03-24 0 15.58 15.50 15.58 15.10 15.60 12,434 193,081 15.528 15.37 15.30 15.37 14.90 15.39 12,600 15.324 1.70%
2015-03-23 0 15.32 15.28 15.34 15.22 15.42 88,931 1,362,248 15.318 15.12 15.08 15.14 15.02 15.22 90,119 15.116 -0.13%
2015-03-20 0 15.34 15.32 15.34 15.20 15.38 4,800 73,312 15.273 15.14 15.12 15.14 15.00 15.18 4,864 15.072 1.05%
2015-03-19 0 15.18 15.16 15.24 15.12 15.18 13,000 197,156 15.166 14.98 14.96 15.04 14.92 14.98 13,174 14.966 0.13%
2015-03-18 0 15.16 15.08 15.42 15.00 15.22 87,592 1,320,259 15.073 14.96 14.88 15.22 14.80 15.02 88,762 14.874 1.07%
2015-03-17 0 15.00 14.96 15.00 14.92 15.08 145,600 2,189,212 15.036 14.80 14.76 14.80 14.72 14.88 147,544 14.838 0.00%
2015-03-16 0 15.00 15.00 15.08 14.70 15.00 34,000 508,980 14.970 14.80 14.80 14.88 14.51 14.80 34,454 14.773 2.04%
2015-03-13 0 14.70 14.62 14.70 14.60 14.70 9,400 137,980 14.679 14.51 14.43 14.51 14.41 14.51 9,526 14.485 0.96%
2015-03-12 0 14.56 14.48 14.56 14.54 14.64 34,800 507,652 14.588 14.37 14.29 14.37 14.35 14.45 35,265 14.395 0.28%
2015-03-11 0 14.52 14.48 14.56 14.46 14.62 32,800 479,428 14.617 14.33 14.29 14.37 14.27 14.43 33,238 14.424 -0.68%
2015-03-10 0 14.62 14.60 14.66 14.44 14.62 112,400 1,640,064 14.591 14.43 14.41 14.47 14.25 14.43 113,901 14.399 1.81%
2015-03-09 0 14.36 14.34 14.42 14.22 14.40 34,412 492,681 14.317 14.17 14.15 14.23 14.03 14.21 34,872 14.128 0.70%
2015-03-06 0 14.26 14.26 14.34 14.24 14.52 1,400 20,012 14.294 14.07 14.07 14.15 14.05 14.33 1,419 14.106 -1.79%
2015-03-05 0 14.52 14.52 14.60 14.00 14.64 110,200 1,603,152 14.548 14.33 14.33 14.41 13.82 14.45 111,672 14.356 -0.55%
2015-03-04 0 14.60 13.68 14.60 14.38 14.60 69,200 1,007,916 14.565 14.41 13.50 14.41 14.19 14.41 70,124 14.373 3.25%
2015-03-03 0 14.14 14.10 14.16 14.12 14.30 114,000 1,620,588 14.216 13.95 13.91 13.97 13.93 14.11 115,522 14.028 -1.26%
2015-03-02 0 14.32 14.10 - 14.14 14.32 27,800 394,840 14.203 14.13 13.91 - 13.95 14.13 28,171 14.016 0.56%
2015-02-27 0 14.24 14.20 14.24 14.24 14.28 47,931 683,376 14.257 14.05 14.01 14.05 14.05 14.09 48,571 14.070 0.56%
2015-02-26 0 14.16 14.16 14.22 14.16 14.24 2,600 36,976 14.222 13.97 13.97 14.03 13.97 14.05 2,635 14.034 0.71%
2015-02-25 0 14.06 14.06 14.12 14.04 14.16 11,600 163,512 14.096 13.87 13.87 13.93 13.85 13.97 11,755 13.910 -0.71%
2015-02-24 0 14.16 14.08 14.16 14.08 14.18 36,827 520,530 14.134 13.97 13.89 13.97 13.89 13.99 37,319 13.948 0.00%
2015-02-23 0 14.16 14.10 14.16 14.10 14.22 36,800 520,780 14.152 13.97 13.91 13.97 13.91 14.03 37,291 13.965 -0.70%
2015-02-18 0 14.26 14.12 - 14.22 14.26 26,200 373,400 14.252 14.07 13.93 - 14.03 14.07 26,550 14.064 0.28%
2015-02-17 0 14.22 14.22 14.30 14.20 14.20 20,000 284,000 14.200 14.03 14.03 14.11 14.01 14.01 20,267 14.013 0.14%
2015-02-16 0 14.20 14.14 14.20 14.12 14.20 7,284 103,150 14.161 14.01 13.95 14.01 13.93 14.01 7,381 13.975 0.85%
2015-02-13 0 14.08 14.04 14.10 13.92 14.08 41,400 581,856 14.054 13.89 13.85 13.91 13.74 13.89 41,953 13.869 1.29%
2015-02-12 0 13.90 13.90 - 13.78 13.90 78,385 1,086,832 13.865 13.72 13.72 - 13.60 13.72 79,432 13.683 0.72%
2015-02-11 0 13.80 13.76 13.82 13.80 13.80 400 5,520 13.800 13.62 13.58 13.64 13.62 13.62 405 13.618 1.02%
2015-02-10 0 13.66 13.62 13.70 13.66 13.66 10,200 139,332 13.660 13.48 13.44 13.52 13.48 13.48 10,336 13.480 0.44%
2015-02-09 0 13.60 13.52 13.60 13.54 13.62 18,431 250,417 13.587 13.42 13.34 13.42 13.36 13.44 18,677 13.408 0.00%
2015-02-06 0 13.60 13.54 13.62 13.56 13.68 20,800 283,768 13.643 13.42 13.36 13.44 13.38 13.50 21,078 13.463 -0.73%
2015-02-05 0 13.70 13.70 13.78 13.68 13.90 44,200 611,272 13.830 13.52 13.52 13.60 13.50 13.72 44,790 13.647 -1.30%
2015-02-04 0 13.88 13.80 13.88 13.88 13.96 3,920 54,519 13.908 13.70 13.62 13.70 13.70 13.78 3,972 13.725 -1.14%
2015-02-03 0 14.04 14.04 14.10 14.02 14.02 2,000 28,040 14.020 13.85 13.85 13.91 13.84 13.84 2,027 13.835 0.86%
2015-02-02 0 13.92 13.92 14.00 13.90 13.90 7,000 97,300 13.900 13.74 13.74 13.82 13.72 13.72 7,093 13.717 -0.29%
2015-01-30 0 13.96 13.94 14.00 13.96 14.02 10,000 139,960 13.996 13.78 13.76 13.82 13.78 13.84 10,134 13.812 -0.99%
2015-01-29 0 14.10 14.06 14.10 14.08 14.18 13,200 186,344 14.117 13.91 13.87 13.91 13.89 13.99 13,376 13.931 -1.12%
2015-01-28 0 14.26 14.26 14.34 14.26 14.42 12,600 179,884 14.277 14.07 14.07 14.15 14.07 14.23 12,768 14.088 -1.11%
2015-01-27 0 14.42 14.36 14.44 14.32 14.50 53,600 773,572 14.432 14.23 14.17 14.25 14.13 14.31 54,316 14.242 -0.83%
2015-01-26 0 14.54 14.46 14.54 14.22 14.54 80,700 1,164,802 14.434 14.35 14.27 14.35 14.03 14.35 81,778 14.244 2.54%
2015-01-23 0 14.18 14.12 14.18 14.10 14.24 34,200 484,952 14.180 13.99 13.93 13.99 13.91 14.05 34,657 13.993 -0.42%
2015-01-22 0 14.24 14.24 14.30 14.20 14.36 72,464 1,033,031 14.256 14.05 14.05 14.11 14.01 14.17 73,432 14.068 0.56%
2015-01-21 0 14.16 14.12 14.16 14.02 14.18 13,800 194,736 14.111 13.97 13.93 13.97 13.84 13.99 13,984 13.925 2.02%
2015-01-20 0 13.88 13.88 13.96 13.64 13.96 28,230 389,686 13.804 13.70 13.70 13.78 13.46 13.78 28,607 13.622 1.02%
2015-01-19 0 13.74 13.74 13.82 13.48 14.00 58,926 808,104 13.714 13.56 13.56 13.64 13.30 13.82 59,713 13.533 -2.00%
2015-01-16 0 14.02 13.94 14.02 13.84 14.02 26,800 373,396 13.933 13.84 13.76 13.84 13.66 13.84 27,158 13.749 0.57%
2015-01-15 0 13.94 13.90 13.96 13.78 13.94 77,800 1,077,332 13.847 13.76 13.72 13.78 13.60 13.76 78,839 13.665 0.72%
2015-01-14 0 13.84 13.82 13.90 13.78 13.84 67,200 926,316 13.784 13.66 13.64 13.72 13.60 13.66 68,097 13.603 0.29%
2015-01-13 0 13.80 13.80 14.00 13.78 13.86 1,595,400 22,123,732 13.867 13.62 13.62 13.82 13.60 13.68 1,616,706 13.684 0.58%
2015-01-12 0 13.72 13.70 13.78 13.48 13.80 38,906 528,295 13.579 13.54 13.52 13.60 13.30 13.62 39,426 13.400 1.18%
2015-01-09 0 13.56 13.50 13.56 13.58 13.90 144,400 1,979,632 13.709 13.38 13.32 13.38 13.40 13.72 146,328 13.529 -1.88%
2015-01-08 0 13.82 13.74 13.82 13.86 13.90 14,200 196,980 13.872 13.64 13.56 13.64 13.68 13.72 14,390 13.689 -0.14%
2015-01-07 0 13.84 13.84 13.92 13.82 13.96 23,600 327,656 13.884 13.66 13.66 13.74 13.64 13.78 23,915 13.701 -1.28%
2015-01-06 0 14.02 13.96 14.02 13.70 14.12 182,946 2,528,323 13.820 13.84 13.78 13.84 13.52 13.93 185,389 13.638 3.85%
2015-01-05 0 13.50 13.50 13.58 13.36 13.68 86,200 1,169,520 13.568 13.32 13.32 13.40 13.18 13.50 87,351 13.389 -0.15%
2015-01-02 0 13.52 13.50 13.54 13.44 13.56 66,000 893,036 13.531 13.34 13.32 13.36 13.26 13.38 66,881 13.353 2.58%
2014-12-31 0 13.18 13.04 - 13.18 13.18 400 5,272 13.180 13.01 12.87 - 13.01 13.01 405 13.006 0.76%
2014-12-30 0 13.08 13.08 13.16 13.04 13.18 51,494 674,631 13.101 12.91 12.91 12.99 12.87 13.01 52,182 12.929 0.31%
2014-12-29 0 13.04 12.96 13.04 12.90 13.24 49,600 647,392 13.052 12.87 12.79 12.87 12.73 13.07 50,262 12.880 0.93%
2014-12-24 0 12.92 12.80 - 12.90 12.96 4,800 62,060 12.929 12.75 12.63 - 12.73 12.79 4,864 12.759 0.47%
2014-12-23 0 12.86 12.82 12.88 12.86 12.98 11,600 149,980 12.929 12.69 12.65 12.71 12.69 12.81 11,755 12.759 -0.46%
2014-12-22 0 12.92 12.90 12.94 12.88 13.02 123,000 1,593,996 12.959 12.75 12.73 12.77 12.71 12.85 124,643 12.789 -2.27%
2014-12-19 0 13.22 13.14 13.22 13.00 13.26 8,600 113,400 13.186 13.05 12.97 13.05 12.83 13.09 8,715 13.012 -1.34%
2014-12-18 0 13.40 13.36 13.42 13.38 13.56 6,060 81,376 13.428 13.22 13.18 13.24 13.20 13.38 6,141 13.251 -1.18%
2014-12-17 0 13.56 13.48 13.56 - - 0 0 - 13.38 13.30 13.38 - - 0 - -1.60%
2014-12-16 0 13.78 13.70 13.78 13.76 13.82 11,200 154,532 13.798 13.60 13.52 13.60 13.58 13.64 11,350 13.616 -1.01%
2014-12-15 0 13.92 13.84 13.92 13.70 13.92 23,359 322,030 13.786 13.74 13.66 13.74 13.52 13.74 23,671 13.604 1.75%
2014-12-12 0 13.68 13.62 13.70 13.64 13.70 8,800 120,220 13.661 13.50 13.44 13.52 13.46 13.52 8,918 13.481 0.15%
2014-12-11 0 13.66 13.64 13.72 13.66 13.78 53,603 735,308 13.718 13.48 13.46 13.54 13.48 13.60 54,319 13.537 -0.44%
2014-12-10 0 13.72 13.70 13.76 13.48 13.82 36,983 507,430 13.721 13.54 13.52 13.58 13.30 13.64 37,477 13.540 3.16%
2014-12-09 0 13.30 13.24 13.32 13.22 13.76 30,548 411,081 13.457 13.12 13.07 13.14 13.05 13.58 30,956 13.280 -2.92%
2014-12-08 0 13.70 13.62 13.70 13.42 13.74 116,657 1,582,458 13.565 13.52 13.44 13.52 13.24 13.56 118,215 13.386 1.18%
2014-12-05 0 13.54 13.46 13.54 13.34 13.76 83,860 1,134,243 13.525 13.36 13.28 13.36 13.16 13.58 84,980 13.347 -1.74%
2014-12-04 0 13.78 13.76 - 13.60 13.78 260,800 3,575,224 13.709 13.60 13.58 - 13.42 13.60 264,283 13.528 2.38%
2014-12-03 0 13.46 13.40 13.48 13.38 13.48 106,200 1,427,044 13.437 13.28 13.22 13.30 13.20 13.30 107,618 13.260 0.15%
2014-12-02 0 13.44 13.38 13.44 13.24 13.48 131,138 1,743,985 13.299 13.26 13.20 13.26 13.07 13.30 132,889 13.124 1.36%
2014-12-01 0 13.26 13.22 13.30 13.06 13.32 128,304 1,687,235 13.150 13.09 13.05 13.12 12.89 13.14 130,017 12.977 0.91%
2014-11-28 0 13.14 13.10 13.12 13.14 13.16 20,000 263,100 13.155 12.97 12.93 12.95 12.97 12.99 20,267 12.982 -0.61%
2014-11-27 0 13.22 13.14 13.22 13.18 13.26 287,708 3,799,325 13.205 13.05 12.97 13.05 13.01 13.09 291,550 13.031 -0.45%
2014-11-26 0 13.28 13.30 13.36 13.18 13.26 7,400 98,032 13.248 13.10 13.12 13.18 13.01 13.09 7,499 13.073 0.15%
2014-11-25 0 13.26 13.18 13.26 13.08 13.28 23,446 309,509 13.201 13.09 13.01 13.09 12.91 13.10 23,759 13.027 1.38%
2014-11-24 0 13.08 13.00 13.08 13.08 13.08 6,800 88,944 13.080 12.91 12.83 12.91 12.91 12.91 6,891 12.908 0.46%
2014-11-21 0 13.02 12.96 13.02 13.02 13.08 2,109 27,519 13.048 12.85 12.79 12.85 12.85 12.91 2,137 12.876 0.93%
2014-11-20 0 12.90 12.82 12.90 12.96 12.98 800 10,376 12.970 12.73 12.65 12.73 12.79 12.81 811 12.799 -1.23%
2014-11-19 0 13.06 13.00 13.06 12.96 13.08 19,794 258,317 13.050 12.89 12.83 12.89 12.79 12.91 20,058 12.878 -1.21%
2014-11-18 0 13.22 13.18 13.22 13.18 13.26 16,132 212,885 13.196 13.05 13.01 13.05 13.01 13.09 16,347 13.023 -0.90%
2014-11-17 0 13.34 13.28 13.34 13.24 13.38 13,693 182,196 13.306 13.16 13.10 13.16 13.07 13.20 13,876 13.130 -0.74%
2014-11-14 0 13.44 13.36 13.42 13.18 13.44 12,000 160,048 13.337 13.26 13.18 13.24 13.01 13.26 12,160 13.162 1.97%
2014-11-13 0 13.18 13.14 13.22 13.12 13.20 48,188 634,853 13.175 13.01 12.97 13.05 12.95 13.03 48,832 13.001 -0.90%
2014-11-12 0 13.30 13.26 13.34 13.20 13.30 21,000 277,300 13.205 13.12 13.09 13.16 13.03 13.12 21,280 13.031 1.06%
2014-11-11 0 13.16 13.10 13.18 13.16 13.44 4,200 56,072 13.350 12.99 12.93 13.01 12.99 13.26 4,256 13.175 -0.45%
2014-11-10 0 13.22 13.14 13.22 13.16 13.26 4,200 55,672 13.255 13.05 12.97 13.05 12.99 13.09 4,256 13.081 0.76%
2014-11-07 0 13.12 13.04 13.12 13.16 13.26 7,677 101,556 13.229 12.95 12.87 12.95 12.99 13.09 7,780 13.054 -1.50%
2014-11-06 0 13.32 13.24 13.32 13.28 13.32 36,000 478,320 13.287 13.14 13.07 13.14 13.10 13.14 36,481 13.112 0.00%
2014-11-05 0 13.32 13.24 13.32 13.24 13.32 7,400 98,440 13.303 13.14 13.07 13.14 13.07 13.14 7,499 13.127 0.45%
2014-11-04 0 13.26 13.18 13.26 13.30 13.40 2,400 31,960 13.317 13.09 13.01 13.09 13.12 13.22 2,432 13.141 -1.19%
2014-11-03 0 13.42 13.42 13.50 13.40 13.48 15,750 212,214 13.474 13.24 13.24 13.32 13.22 13.30 15,960 13.296 -0.15%
2014-10-31 0 13.44 13.36 13.44 13.36 13.44 52,400 702,352 13.404 13.26 13.18 13.26 13.18 13.26 53,100 13.227 -0.44%
2014-10-30 0 13.50 13.48 13.50 13.50 13.50 20,000 270,000 13.500 13.32 13.30 13.32 13.32 13.32 20,267 13.322 0.75%
2014-10-29 0 13.40 13.40 13.48 - - 0 0 - 13.22 13.22 13.30 - - 0 - 0.00%
2014-10-28 0 13.40 13.40 13.46 13.20 13.46 6,600 88,044 13.340 13.22 13.22 13.28 13.03 13.28 6,688 13.164 1.98%
2014-10-27 0 13.14 13.16 13.22 13.04 13.14 61,600 803,804 13.049 12.97 12.99 13.05 12.87 12.97 62,423 12.877 0.77%
2014-10-24 0 13.04 13.02 13.10 13.00 13.00 20,000 260,000 13.000 12.87 12.85 12.93 12.83 12.83 20,267 12.829 0.00%
2014-10-23 0 13.04 13.04 13.12 13.00 13.24 15,000 195,576 13.038 12.87 12.87 12.95 12.83 13.07 15,200 12.867 -1.36%
2014-10-22 0 13.22 13.18 13.26 13.22 13.42 9,400 125,220 13.321 13.05 13.01 13.09 13.05 13.24 9,526 13.146 -1.64%
2014-10-21 0 13.44 13.44 13.48 13.44 13.50 60,200 811,496 13.480 13.26 13.26 13.30 13.26 13.32 61,004 13.302 -1.18%
2014-10-20 0 13.60 13.52 13.60 13.64 13.64 400 5,456 13.640 13.42 13.34 13.42 13.46 13.46 405 13.460 1.34%
2014-10-17 0 13.42 13.38 13.46 13.28 13.60 170,400 2,294,836 13.467 13.24 13.20 13.28 13.10 13.42 172,676 13.290 -0.15%
2014-10-16 0 13.44 13.38 13.46 13.44 13.92 135,600 1,865,344 13.756 13.26 13.20 13.28 13.26 13.74 137,411 13.575 -1.61%
2014-10-15 0 13.66 13.62 13.66 13.50 13.76 25,600 348,024 13.595 13.48 13.44 13.48 13.32 13.58 25,942 13.416 2.09%
2014-10-14 0 13.38 13.32 13.40 13.44 13.44 20,000 268,800 13.440 13.20 13.14 13.22 13.26 13.26 20,267 13.263 -1.18%
2014-10-13 0 13.54 13.50 13.58 13.42 13.54 97,400 1,307,148 13.420 13.36 13.32 13.40 13.24 13.36 98,701 13.244 1.65%
2014-10-10 0 13.32 13.34 13.42 13.22 13.32 2,200 29,284 13.311 13.14 13.16 13.24 13.05 13.14 2,229 13.135 0.00%
2014-10-09 0 13.32 13.24 13.32 13.24 13.36 13,200 175,620 13.305 13.14 13.07 13.14 13.07 13.18 13,376 13.129 -0.60%
2014-10-08 0 13.40 13.36 13.44 12.94 13.40 22,400 290,256 12.958 13.22 13.18 13.26 12.77 13.22 22,699 12.787 1.98%
2014-10-07 0 13.14 13.14 13.20 13.08 13.20 22,200 292,296 13.166 12.97 12.97 13.03 12.91 13.03 22,496 12.993 1.08%
2014-10-06 0 13.00 13.00 13.06 12.92 13.10 10,200 132,800 13.020 12.83 12.83 12.89 12.75 12.93 10,336 12.848 0.31%
2014-10-03 0 12.96 12.92 12.98 12.50 12.96 11,800 149,956 12.708 12.79 12.75 12.81 12.34 12.79 11,958 12.541 1.41%
2014-09-30 0 12.78 12.78 12.86 12.78 12.78 1,600 20,448 12.780 12.61 12.61 12.69 12.61 12.61 1,621 12.612 -0.62%
2014-09-29 0 12.86 12.80 12.86 12.76 12.86 2,200 28,236 12.835 12.69 12.63 12.69 12.59 12.69 2,229 12.665 0.78%
2014-09-26 0 12.76 12.70 12.76 12.62 12.78 23,000 291,804 12.687 12.59 12.53 12.59 12.45 12.61 23,307 12.520 0.95%
2014-09-25 0 12.64 12.64 12.70 12.64 12.64 3,000 37,920 12.640 12.47 12.47 12.53 12.47 12.47 3,040 12.473 0.00%
2014-09-24 0 12.64 12.64 12.72 12.50 12.62 12,000 150,592 12.549 12.47 12.47 12.55 12.34 12.45 12,160 12.384 1.12%
2014-09-23 0 12.50 12.46 12.54 12.50 12.50 28,200 352,500 12.500 12.34 12.30 12.37 12.34 12.34 28,577 12.335 0.00%
2014-09-22 0 12.50 12.42 12.50 - - 0 0 - 12.34 12.26 12.34 - - 0 - -0.64%
2014-09-19 0 12.58 12.54 12.58 12.52 12.58 2,200 27,660 12.573 12.41 12.37 12.41 12.36 12.41 2,229 12.407 0.96%
2014-09-18 0 12.46 12.46 12.50 12.44 12.46 12,000 149,340 12.445 12.30 12.30 12.34 12.28 12.30 12,160 12.281 1.14%
2014-09-17 0 12.32 12.26 12.34 12.16 12.36 63,400 771,568 12.170 12.16 12.10 12.18 12.00 12.20 64,247 12.009 1.32%
2014-09-16 0 12.16 12.10 12.16 12.32 12.32 1,600 19,712 12.320 12.00 11.94 12.00 12.16 12.16 1,621 12.158 -1.94%
2014-09-15 0 12.40 12.40 12.46 12.34 12.34 50,000 617,000 12.340 12.24 12.24 12.30 12.18 12.18 50,668 12.177 0.16%
2014-09-12 0 12.38 12.38 12.44 12.38 12.38 5,000 61,900 12.380 12.22 12.22 12.28 12.22 12.22 5,067 12.217 0.00%
2014-09-11 0 12.38 12.30 12.36 12.46 12.46 6,000 74,760 12.460 12.22 12.14 12.20 12.30 12.30 6,080 12.296 -0.48%
2014-09-10 0 12.44 12.40 12.48 12.44 12.44 31,400 390,616 12.440 12.28 12.24 12.32 12.28 12.28 31,819 12.276 -0.16%
2014-09-08 0 12.46 12.44 12.50 12.46 12.46 200 2,492 12.460 12.30 12.28 12.34 12.30 12.30 203 12.296 0.00%
2014-09-05 0 12.46 12.46 12.50 12.38 12.44 11,000 136,480 12.407 12.30 12.30 12.34 12.22 12.28 11,147 12.244 0.97%
2014-09-04 0 12.34 12.34 12.38 12.30 12.34 58,400 718,616 12.305 12.18 12.18 12.22 12.14 12.18 59,180 12.143 -0.48%
2014-09-03 0 12.40 12.36 12.40 12.28 12.40 11,000 136,196 12.381 12.24 12.20 12.24 12.12 12.24 11,147 12.218 1.14%
2014-09-02 0 12.26 12.24 12.32 12.26 12.26 2,000 24,520 12.260 12.10 12.08 12.16 12.10 12.10 2,027 12.098 0.49%
2014-09-01 0 12.20 12.14 12.22 12.06 12.20 8,200 99,328 12.113 12.04 11.98 12.06 11.90 12.04 8,310 11.954 1.33%
2014-08-29 0 12.04 12.02 12.10 12.04 12.16 172,200 2,085,284 12.110 11.88 11.86 11.94 11.88 12.00 174,500 11.950 0.17%
2014-08-28 0 12.02 12.00 12.08 12.00 12.08 8,200 98,536 12.017 11.86 11.84 11.92 11.84 11.92 8,310 11.858 -0.66%
2014-08-27 0 12.10 12.04 12.10 12.08 12.16 94,600 1,145,328 12.107 11.94 11.88 11.94 11.92 12.00 95,863 11.948 -0.33%
2014-08-26 0 12.14 12.10 12.18 12.14 12.26 82,200 1,006,032 12.239 11.98 11.94 12.02 11.98 12.10 83,298 12.078 -0.98%
2014-08-25 0 12.26 12.20 12.26 - - 0 0 - 12.10 12.04 12.10 - - 0 - -1.13%
2014-08-22 0 12.40 12.34 12.42 12.32 12.40 32,600 402,392 12.343 12.24 12.18 12.26 12.16 12.24 33,035 12.181 0.81%
2014-08-21 0 12.30 12.24 12.30 12.26 12.38 7,200 88,828 12.337 12.14 12.08 12.14 12.10 12.22 7,296 12.175 -0.65%
2014-08-20 0 12.38 12.32 12.40 12.38 12.42 2,400 29,756 12.398 12.22 12.16 12.24 12.22 12.26 2,432 12.235 -0.48%
2014-08-19 0 12.44 12.40 12.48 12.42 12.46 19,000 236,564 12.451 12.28 12.24 12.32 12.26 12.30 19,254 12.287 0.00%
2014-08-18 0 12.44 12.44 12.52 12.40 12.44 62,400 775,040 12.421 12.28 12.28 12.36 12.24 12.28 63,233 12.257 0.97%
2014-08-15 0 12.32 12.32 12.38 12.20 12.32 32,000 390,640 12.208 12.16 12.16 12.22 12.04 12.16 32,427 12.047 0.49%
2014-08-14 0 12.26 12.22 12.28 12.26 12.34 10,681 131,638 12.325 12.10 12.06 12.12 12.10 12.18 10,824 12.162 -1.13%
2014-08-13 0 12.40 12.34 12.42 12.26 12.40 31,881 393,000 12.327 12.24 12.18 12.26 12.10 12.24 32,307 12.165 0.00%
2014-08-12 0 12.40 12.36 12.40 12.40 12.40 200 2,480 12.400 12.24 12.20 12.24 12.24 12.24 203 12.237 0.00%
2014-08-11 0 12.40 12.36 12.40 12.24 12.40 24,000 297,076 12.378 12.24 12.20 12.24 12.08 12.24 24,321 12.215 1.31%
2014-08-08 0 12.24 12.18 12.24 12.26 12.28 20,000 245,280 12.264 12.08 12.02 12.08 12.10 12.12 20,267 12.102 0.16%
2014-08-07 0 12.22 12.14 12.22 12.32 12.40 15,200 188,212 12.382 12.06 11.98 12.06 12.16 12.24 15,403 12.219 -1.29%
2014-08-06 0 12.38 12.36 12.42 12.26 12.38 34,000 417,160 12.269 12.22 12.20 12.26 12.10 12.22 34,454 12.108 -0.16%
2014-08-05 0 12.40 12.36 12.40 12.32 12.40 103,600 1,278,820 12.344 12.24 12.20 12.24 12.16 12.24 104,984 12.181 -0.32%
2014-08-04 0 12.44 12.38 12.44 12.40 12.48 1,600 19,936 12.460 12.28 12.22 12.28 12.24 12.32 1,621 12.296 0.32%
2014-08-01 0 12.40 12.32 12.40 12.40 12.60 9,200 115,064 12.507 12.24 12.16 12.24 12.24 12.43 9,323 12.342 0.49%
2014-07-31 0 12.34 12.30 12.34 12.26 12.36 63,200 775,084 12.264 12.18 12.14 12.18 12.10 12.20 64,044 12.102 0.65%
2014-07-30 0 12.26 12.22 12.26 12.22 12.28 15,000 183,512 12.234 12.10 12.06 12.10 12.06 12.12 15,200 12.073 0.49%
2014-07-29 0 12.20 12.12 12.20 12.14 12.24 47,200 576,396 12.212 12.04 11.96 12.04 11.98 12.08 47,830 12.051 0.99%
2014-07-28 0 12.08 12.08 12.14 12.04 12.08 6,000 72,424 12.071 11.92 11.92 11.98 11.88 11.92 6,080 11.912 1.00%
2014-07-25 0 11.96 11.94 12.02 11.90 11.90 7,000 83,300 11.900 11.80 11.78 11.86 11.74 11.74 7,093 11.743 1.01%
2014-07-24 0 11.84 11.84 11.88 11.82 11.82 6,200 73,284 11.820 11.68 11.68 11.72 11.66 11.66 6,283 11.664 0.81%
2014-07-23 0 11.86 11.84 11.90 11.86 11.98 20,800 248,656 11.955 11.59 11.57 11.63 11.59 11.71 21,284 11.683 -1.17%
2014-07-22 0 12.00 11.94 12.02 11.86 12.00 3,200 38,372 11.991 11.73 11.67 11.75 11.59 11.73 3,274 11.719 1.18%
2014-07-21 0 11.86 11.80 11.88 11.84 11.92 20,600 244,784 11.883 11.59 11.53 11.61 11.57 11.65 21,079 11.613 0.17%
2014-07-18 0 11.84 11.78 11.84 11.80 11.84 70,200 830,956 11.837 11.57 11.51 11.57 11.53 11.57 71,832 11.568 1.20%
2014-07-17 0 11.70 11.66 11.72 11.70 11.72 6,000 70,240 11.707 11.43 11.40 11.45 11.43 11.45 6,140 11.441 -1.02%
2014-07-16 0 11.82 11.76 11.82 - - 0 0 - 11.55 11.49 11.55 - - 0 - -0.17%
2014-07-15 0 11.84 11.84 11.90 11.80 11.84 78,200 925,560 11.836 11.57 11.57 11.63 11.53 11.57 80,018 11.567 1.20%
2014-07-14 0 11.70 11.70 11.74 11.60 11.64 32,400 377,040 11.637 11.43 11.43 11.47 11.34 11.38 33,153 11.373 0.17%
2014-07-11 0 11.68 11.66 11.72 11.68 11.68 1,000 11,680 11.680 11.41 11.40 11.45 11.41 11.41 1,023 11.415 0.00%
2014-07-10 0 11.68 11.62 11.68 11.68 11.74 2,800 32,764 11.701 11.41 11.36 11.41 11.41 11.47 2,865 11.436 -0.34%
2014-07-09 0 11.72 11.68 11.74 11.68 12.00 115,400 1,351,844 11.714 11.45 11.41 11.47 11.41 11.73 118,083 11.448 -1.84%
2014-07-08 0 11.94 11.88 11.96 11.90 11.96 32,000 380,904 11.903 11.67 11.61 11.69 11.63 11.69 32,744 11.633 -0.17%
2014-07-07 0 11.96 11.90 11.96 11.96 12.06 34,000 409,888 12.056 11.69 11.63 11.69 11.69 11.79 34,791 11.782 -0.50%
2014-07-04 0 12.02 11.98 12.06 12.00 12.02 78,000 937,320 12.017 11.75 11.71 11.79 11.73 11.75 79,814 11.744 -0.50%
2014-07-03 0 12.08 12.02 12.08 11.90 12.10 80,800 968,508 11.986 11.81 11.75 11.81 11.63 11.83 82,679 11.714 1.34%
2014-07-02 0 11.92 11.90 11.98 11.82 11.96 13,000 154,636 11.895 11.65 11.63 11.71 11.55 11.69 13,302 11.625 -0.67%
2014-06-30 0 12.00 12.00 12.06 12.00 12.02 7,200 86,412 12.002 11.73 11.73 11.79 11.73 11.75 7,367 11.729 0.50%
2014-06-27 0 11.94 11.88 11.94 11.84 11.94 56,400 668,460 11.852 11.67 11.61 11.67 11.57 11.67 57,711 11.583 1.19%
2014-06-26 0 11.80 11.78 11.86 11.76 11.82 62,000 729,712 11.770 11.53 11.51 11.59 11.49 11.55 63,442 11.502 0.85%
2014-06-25 0 11.70 11.70 11.76 11.70 11.76 93,200 1,090,560 11.701 11.43 11.43 11.49 11.43 11.49 95,367 11.435 -0.17%
2014-06-24 0 11.72 11.72 11.78 11.72 11.76 46,800 548,752 11.725 11.45 11.45 11.51 11.45 11.49 47,888 11.459 1.21%
2014-06-23 0 11.58 11.58 11.64 11.58 11.66 50,000 582,000 11.640 11.32 11.32 11.38 11.32 11.40 51,163 11.375 -0.17%
2014-06-20 0 11.60 11.62 11.68 11.60 11.60 5,400 62,640 11.600 11.34 11.36 11.41 11.34 11.34 5,526 11.336 0.35%
2014-06-19 0 11.56 11.56 11.64 11.56 11.56 30,000 346,800 11.560 11.30 11.30 11.38 11.30 11.30 30,698 11.297 -1.37%
2014-06-18 0 11.72 11.72 11.78 11.70 11.78 426,400 5,051,320 11.846 11.45 11.45 11.51 11.43 11.51 436,315 11.577 -0.34%
2014-06-17 0 11.76 11.76 11.82 11.76 11.86 742,400 8,823,300 11.885 11.49 11.49 11.55 11.49 11.59 759,663 11.615 -0.34%
2014-06-16 0 11.80 11.80 11.88 11.80 11.92 48,000 567,272 11.818 11.53 11.53 11.61 11.53 11.65 49,116 11.550 -0.34%
2014-06-13 0 11.84 11.84 11.92 11.84 11.92 21,000 248,744 11.845 11.57 11.57 11.65 11.57 11.65 21,488 11.576 0.34%
2014-06-12 0 11.80 11.82 11.88 11.80 11.86 20,800 245,488 11.802 11.53 11.55 11.61 11.53 11.59 21,284 11.534 -0.17%
2014-06-11 0 11.82 11.82 11.88 11.82 11.88 20,800 245,880 11.821 11.55 11.55 11.61 11.55 11.61 21,284 11.553 0.51%
2014-06-10 0 11.76 11.76 11.82 11.66 11.74 20,200 237,132 11.739 11.49 11.49 11.55 11.40 11.47 20,670 11.472 1.20%
2014-06-09 0 11.62 11.60 11.68 11.62 11.68 14,600 169,664 11.621 11.36 11.34 11.41 11.36 11.41 14,939 11.357 0.52%
2014-06-06 0 11.56 11.54 11.60 11.56 11.58 29,000 335,260 11.561 11.30 11.28 11.34 11.30 11.32 29,674 11.298 -0.52%
2014-06-05 0 11.62 11.62 11.68 11.50 11.62 45,000 522,016 11.600 11.36 11.36 11.41 11.24 11.36 46,046 11.337 1.04%
2014-06-04 0 11.50 11.50 11.54 11.48 11.60 239,800 2,766,732 11.538 11.24 11.24 11.28 11.22 11.34 245,376 11.275 -2.04%
2014-06-03 0 11.74 11.68 11.74 11.68 11.76 35,200 413,132 11.737 11.47 11.41 11.47 11.41 11.49 36,018 11.470 0.86%
2014-05-30 0 11.64 11.62 11.68 - - 232,000 2,709,760 11.680 11.38 11.36 11.41 - - 237,395 11.415 0.00%
2014-05-29 0 11.64 11.64 11.66 11.62 11.80 3,000 35,040 11.680 11.38 11.38 11.40 11.36 11.53 3,070 11.415 -0.85%
2014-05-28 0 11.74 11.70 11.78 11.74 11.74 45,000 528,300 11.740 11.47 11.43 11.51 11.47 11.47 46,046 11.473 0.17%
2014-05-27 0 11.72 11.66 11.72 11.70 11.76 4,000 46,880 11.720 11.45 11.40 11.45 11.43 11.49 4,093 11.454 -0.17%
2014-05-26 0 11.74 11.74 11.80 11.74 11.74 10,000 117,400 11.740 11.47 11.47 11.53 11.47 11.47 10,233 11.473 1.73%
2014-05-23 0 11.54 11.52 11.54 11.50 11.56 18,000 207,540 11.530 11.28 11.26 11.28 11.24 11.30 18,419 11.268 0.87%
2014-05-22 0 11.44 11.44 11.50 - - 0 0 - 11.18 11.18 11.24 - - 0 - 0.00%
2014-05-21 0 11.44 11.44 11.50 11.34 11.44 4,000 45,556 11.389 11.18 11.18 11.24 11.08 11.18 4,093 11.130 0.35%
2014-05-20 0 11.40 11.36 11.42 11.40 11.40 5,200 59,280 11.400 11.14 11.10 11.16 11.14 11.14 5,321 11.141 -0.18%
2014-05-19 0 11.42 11.38 11.46 11.32 11.60 59,400 675,548 11.373 11.16 11.12 11.20 11.06 11.34 60,781 11.114 -1.89%
2014-05-16 0 11.64 11.58 11.66 11.64 11.64 11,800 137,352 11.640 11.38 11.32 11.40 11.38 11.38 12,074 11.375 -1.02%
2014-05-15 0 11.76 11.68 11.76 - - 0 0 - 11.49 11.41 11.49 - - 0 - -1.01%
2014-05-14 0 11.88 11.82 11.88 11.88 11.90 52,000 617,800 11.881 11.61 11.55 11.61 11.61 11.63 53,209 11.611 0.51%
2014-05-13 0 11.82 11.82 11.90 11.78 11.84 27,000 318,880 11.810 11.55 11.55 11.63 11.51 11.57 27,628 11.542 -0.17%
2014-05-12 0 11.84 11.82 11.84 11.80 11.86 20,000 236,880 11.844 11.57 11.55 11.57 11.53 11.59 20,465 11.575 1.20%
2014-05-09 0 11.70 11.70 11.72 11.66 11.74 25,000 292,208 11.688 11.43 11.43 11.45 11.40 11.47 25,581 11.423 0.00%
2014-05-08 0 11.70 11.70 11.72 11.68 11.80 29,600 346,940 11.721 11.43 11.43 11.45 11.41 11.53 30,288 11.455 -0.34%
2014-05-07 0 11.74 11.68 11.74 11.78 11.82 5,000 58,980 11.796 11.47 11.41 11.47 11.51 11.55 5,116 11.528 -0.51%
2014-05-05 0 11.80 11.76 11.82 11.68 11.80 600 7,044 11.740 11.53 11.49 11.55 11.41 11.53 614 11.473 0.85%
2014-05-02 0 11.70 11.64 11.70 11.70 11.70 200 2,340 11.700 11.43 11.38 11.43 11.43 11.43 205 11.434 0.00%
2014-04-30 0 11.70 11.70 11.76 11.62 11.62 1,000 11,620 11.620 11.43 11.43 11.49 11.36 11.36 1,023 11.356 0.86%
2014-04-29 0 11.60 11.60 11.68 11.48 11.58 8,400 96,704 11.512 11.34 11.34 11.41 11.22 11.32 8,595 11.251 1.05%
2014-04-28 0 11.48 11.42 11.48 11.50 11.64 13,400 155,612 11.613 11.22 11.16 11.22 11.24 11.38 13,712 11.349 -2.21%
2014-04-25 0 11.74 11.72 11.76 11.72 11.90 17,800 209,936 11.794 11.47 11.45 11.49 11.45 11.63 18,214 11.526 -2.17%
2014-04-24 0 12.00 11.96 11.98 11.98 12.00 34,800 417,584 12.000 11.73 11.69 11.71 11.71 11.73 35,609 11.727 -0.83%
2014-04-23 0 12.10 12.02 12.10 - - 0 0 - 11.83 11.75 11.83 - - 0 - -0.49%
2014-04-22 0 12.16 12.10 12.16 12.00 12.22 133,600 1,604,884 12.013 11.88 11.83 11.88 11.73 11.94 136,707 11.740 -1.62%
2014-04-17 0 12.36 12.30 12.36 - - 0 0 - 12.08 12.02 12.08 - - 0 - -0.64%
2014-04-16 0 12.44 12.38 12.44 12.40 12.44 6,000 74,456 12.409 12.16 12.10 12.16 12.12 12.16 6,140 12.127 0.32%
2014-04-15 0 12.40 12.40 12.42 12.40 12.44 17,400 216,160 12.423 12.12 12.12 12.14 12.12 12.16 17,805 12.141 -1.27%
2014-04-14 0 12.56 12.54 12.62 12.48 12.56 51,800 648,952 12.528 12.27 12.26 12.33 12.20 12.27 53,004 12.243 -0.32%
2014-04-11 0 12.60 12.58 12.64 12.60 12.64 29,600 374,064 12.637 12.31 12.29 12.35 12.31 12.35 30,288 12.350 0.96%
2014-04-10 0 12.48 12.42 12.48 12.38 12.48 59,400 737,772 12.420 12.20 12.14 12.20 12.10 12.20 60,781 12.138 -0.64%
2014-04-09 0 12.56 12.50 12.56 12.46 12.56 5,800 72,448 12.491 12.27 12.22 12.27 12.18 12.27 5,935 12.207 0.80%
2014-04-08 0 12.46 12.38 12.44 12.20 12.46 8,200 100,652 12.275 12.18 12.10 12.16 11.92 12.18 8,391 11.996 2.81%
2014-04-07 0 12.12 12.08 12.14 12.10 12.12 4,000 48,420 12.105 11.84 11.81 11.86 11.83 11.84 4,093 11.830 0.17%
2014-04-04 0 12.10 12.10 12.18 12.02 12.12 55,600 672,332 12.092 11.83 11.83 11.90 11.75 11.84 56,893 11.818 0.00%
2014-04-03 0 12.10 12.04 12.10 12.10 12.18 7,600 92,008 12.106 11.83 11.77 11.83 11.83 11.90 7,777 11.831 0.00%
2014-04-02 0 12.10 12.04 12.12 12.08 12.22 18,000 218,240 12.124 11.83 11.77 11.84 11.81 11.94 18,419 11.849 -0.82%
2014-04-01 0 12.20 12.18 12.20 12.14 12.20 3,200 38,972 12.179 11.92 11.90 11.92 11.86 11.92 3,274 11.902 0.66%
2014-03-31 0 12.12 12.06 12.12 12.04 12.20 34,000 413,660 12.166 11.84 11.79 11.84 11.77 11.92 34,791 11.890 -0.66%
2014-03-28 0 12.20 12.14 12.20 12.18 12.34 53,400 654,572 12.258 11.92 11.86 11.92 11.90 12.06 54,642 11.979 -1.61%
2014-03-27 0 12.40 12.34 12.40 12.38 12.56 49,600 616,288 12.425 12.12 12.06 12.12 12.10 12.27 50,753 12.143 -1.43%
2014-03-26 0 12.58 12.52 12.60 12.56 12.66 56,000 705,696 12.602 12.29 12.24 12.31 12.27 12.37 57,302 12.315 1.13%
2014-03-25 0 12.44 12.38 12.44 12.38 12.52 19,000 235,956 12.419 12.16 12.10 12.16 12.10 12.24 19,442 12.137 0.32%
2014-03-24 0 12.40 12.38 12.44 12.42 12.48 3,400 42,308 12.444 12.12 12.10 12.16 12.14 12.20 3,479 12.161 -0.32%
2014-03-21 0 12.44 12.42 12.44 12.16 12.50 36,000 442,604 12.295 12.16 12.14 12.16 11.88 12.22 36,837 12.015 1.30%
2014-03-20 0 12.28 12.24 12.32 12.26 12.66 98,800 1,226,164 12.411 12.00 11.96 12.04 11.98 12.37 101,097 12.129 -3.61%
2014-03-19 0 12.74 12.66 12.74 12.68 12.80 30,600 389,888 12.741 12.45 12.37 12.45 12.39 12.51 31,312 12.452 -1.09%
2014-03-18 0 12.88 12.86 12.88 12.88 12.96 46,200 596,252 12.906 12.59 12.57 12.59 12.59 12.67 47,274 12.613 0.00%
2014-03-17 0 12.88 12.82 12.88 12.80 12.90 10,200 130,900 12.833 12.59 12.53 12.59 12.51 12.61 10,437 12.542 0.62%
2014-03-14 0 12.80 12.78 12.80 12.86 12.86 3,000 38,580 12.860 12.51 12.49 12.51 12.57 12.57 3,070 12.568 -0.47%
2014-03-13 0 12.86 12.84 12.86 12.78 12.94 73,600 951,808 12.932 12.57 12.55 12.57 12.49 12.65 75,311 12.638 1.58%
2014-03-12 0 12.66 12.66 12.70 12.64 12.86 5,800 73,968 12.753 12.37 12.37 12.41 12.35 12.57 5,935 12.463 -0.31%
2014-03-11 0 12.70 12.68 12.74 12.64 12.72 36,000 457,824 12.717 12.41 12.39 12.45 12.35 12.43 36,837 12.428 1.44%
2014-03-10 0 12.52 12.52 12.56 12.50 12.62 19,400 243,024 12.527 12.24 12.24 12.27 12.22 12.33 19,851 12.242 -2.34%
2014-03-07 0 12.82 12.80 12.84 12.70 12.92 70,200 900,548 12.828 12.53 12.51 12.55 12.41 12.63 71,832 12.537 0.63%
2014-03-06 0 12.74 12.70 12.76 12.66 12.88 72,800 928,620 12.756 12.45 12.41 12.47 12.37 12.59 74,493 12.466 -0.78%
2014-03-05 0 12.84 12.84 12.90 12.84 13.06 16,000 207,296 12.956 12.55 12.55 12.61 12.55 12.76 16,372 12.662 -1.23%
2014-03-04 0 13.00 12.94 13.00 12.80 13.04 92,600 1,191,000 12.862 12.70 12.65 12.70 12.51 12.74 94,753 12.569 -0.61%
2014-03-03 0 13.08 13.06 13.08 13.00 13.12 75,000 977,872 13.038 12.78 12.76 12.78 12.70 12.82 76,744 12.742 1.40%
2014-02-28 0 12.90 12.88 12.90 12.50 12.96 64,200 816,488 12.718 12.61 12.59 12.61 12.22 12.67 65,693 12.429 -0.62%
2014-02-27 0 12.98 12.96 13.00 12.90 13.46 183,600 2,399,396 13.069 12.69 12.67 12.70 12.61 13.15 187,869 12.772 -2.84%
2014-02-26 0 13.36 13.32 13.36 13.08 13.38 77,000 1,023,420 13.291 13.06 13.02 13.06 12.78 13.08 78,790 12.989 0.30%
2014-02-25 0 13.32 13.28 13.36 13.30 13.76 107,600 1,473,048 13.690 13.02 12.98 13.06 13.00 13.45 110,102 13.379 -2.77%
2014-02-24 0 13.70 13.68 13.74 13.40 13.74 10,800 146,864 13.599 13.39 13.37 13.43 13.10 13.43 11,051 13.290 0.15%
2014-02-21 0 13.68 13.64 13.72 13.60 13.82 14,600 199,592 13.671 13.37 13.33 13.41 13.29 13.51 14,939 13.360 -0.58%
2014-02-20 0 13.76 13.70 13.76 13.76 13.88 24,200 334,684 13.830 13.45 13.39 13.45 13.45 13.56 24,763 13.516 -0.43%
2014-02-19 0 13.82 13.82 13.90 13.76 13.82 9,200 126,784 13.781 13.51 13.51 13.58 13.45 13.51 9,414 13.468 0.00%
2014-02-18 0 13.82 13.78 13.86 13.80 13.88 4,000 55,288 13.822 13.51 13.47 13.55 13.49 13.56 4,093 13.508 0.44%
2014-02-17 0 13.76 13.76 13.80 13.70 13.76 37,600 516,564 13.738 13.45 13.45 13.49 13.39 13.45 38,474 13.426 0.73%
2014-02-14 0 13.66 13.64 13.72 13.54 13.90 17,000 232,348 13.668 13.35 13.33 13.41 13.23 13.58 17,395 13.357 1.49%
2014-02-13 0 13.46 13.40 13.46 13.50 13.78 9,200 125,920 13.687 13.15 13.10 13.15 13.19 13.47 9,414 13.376 -2.32%
2014-02-12 0 13.78 13.78 13.82 13.74 13.78 4,000 55,040 13.760 13.47 13.47 13.51 13.43 13.47 4,093 13.447 0.58%
2014-02-11 0 13.70 13.62 13.70 13.68 13.84 21,000 289,900 13.805 13.39 13.31 13.39 13.37 13.53 21,488 13.491 1.03%
2014-02-10 0 13.56 13.54 13.60 13.48 13.66 6,400 86,844 13.569 13.25 13.23 13.29 13.17 13.35 6,549 13.261 3.20%
2014-02-07 0 13.14 13.08 13.14 13.08 13.18 12,000 157,696 13.141 12.84 12.78 12.84 12.78 12.88 12,279 12.843 1.70%
2014-02-06 0 12.92 12.86 12.92 12.90 12.94 4,000 51,684 12.921 12.63 12.57 12.63 12.61 12.65 4,093 12.627 0.31%
2014-02-05 0 12.88 12.84 12.90 12.72 12.92 63,400 811,928 12.806 12.59 12.55 12.61 12.43 12.63 64,874 12.515 -0.31%
2014-02-04 0 12.92 12.90 12.98 12.92 13.20 36,600 480,760 13.136 12.63 12.61 12.69 12.63 12.90 37,451 12.837 -3.15%
2014-01-30 0 13.34 13.20 - 13.24 13.26 2,000 26,504 13.252 13.04 12.90 - 12.94 12.96 2,047 12.951 0.30%
2014-01-29 0 13.30 13.24 13.32 13.30 13.30 15,000 199,500 13.300 13.00 12.94 13.02 13.00 13.00 15,349 12.998 0.15%
2014-01-28 0 13.28 13.22 13.28 13.26 13.28 222,600 2,953,576 13.269 12.98 12.92 12.98 12.96 12.98 227,776 12.967 0.00%
2014-01-27 0 13.28 13.20 13.28 13.30 13.32 1,800 23,952 13.307 12.98 12.90 12.98 13.00 13.02 1,842 13.004 -1.78%
2014-01-24 0 13.52 13.50 13.58 13.48 13.52 51,200 692,176 13.519 13.21 13.19 13.27 13.17 13.21 52,391 13.212 0.30%
2014-01-23 0 13.48 13.40 13.48 13.52 13.52 2,000 27,040 13.520 13.17 13.10 13.17 13.21 13.21 2,047 13.213 -0.30%
2014-01-22 0 13.52 13.44 13.52 13.50 13.56 2,000 27,056 13.528 13.21 13.13 13.21 13.19 13.25 2,047 13.221 2.11%
2014-01-21 0 13.24 13.20 13.24 13.24 13.28 26,000 344,768 13.260 12.94 12.90 12.94 12.94 12.98 26,605 12.959 0.00%
2014-01-20 0 13.24 13.16 13.22 13.10 13.36 22,400 297,108 13.264 12.94 12.86 12.92 12.80 13.06 22,921 12.962 -1.05%
2014-01-17 0 13.38 13.34 13.40 13.38 13.66 25,800 347,804 13.481 13.08 13.04 13.10 13.08 13.35 26,400 13.174 -2.05%
2014-01-16 0 13.66 13.58 13.66 13.60 14.00 20,600 281,884 13.684 13.35 13.27 13.35 13.29 13.68 21,079 13.373 -0.29%
2014-01-15 0 13.70 13.70 13.76 13.60 13.60 30,000 408,000 13.600 13.39 13.39 13.45 13.29 13.29 30,698 13.291 1.18%
2014-01-14 0 13.54 13.52 13.60 13.42 13.54 3,400 45,904 13.501 13.23 13.21 13.29 13.12 13.23 3,479 13.194 0.45%
2014-01-13 0 13.48 13.44 13.52 13.46 13.84 54,200 735,020 13.561 13.17 13.13 13.21 13.15 13.53 55,460 13.253 -0.88%
2014-01-10 0 13.60 13.56 13.60 13.68 13.68 200 2,736 13.680 13.29 13.25 13.29 13.37 13.37 205 13.369 -1.59%
2014-01-09 0 13.82 13.74 13.82 13.78 14.20 37,800 527,372 13.952 13.51 13.43 13.51 13.47 13.88 38,679 13.635 -1.00%
2014-01-08 0 13.96 13.94 13.98 13.90 13.96 2,200 30,592 13.905 13.64 13.62 13.66 13.58 13.64 2,251 13.589 0.58%
2014-01-07 0 13.88 13.80 13.88 13.80 13.88 81,200 1,126,960 13.879 13.56 13.49 13.56 13.49 13.56 83,088 13.563 1.02%
2014-01-06 0 13.74 13.68 13.76 13.74 13.84 12,400 171,516 13.832 13.43 13.37 13.45 13.43 13.53 12,688 13.518 -2.55%
2014-01-03 0 14.10 14.10 14.18 14.06 14.06 14,000 196,840 14.060 13.78 13.78 13.86 13.74 13.74 14,326 13.740 -0.70%
2014-01-02 0 14.20 14.20 14.22 14.10 14.20 34,800 493,388 14.178 13.88 13.88 13.90 13.78 13.88 35,609 13.856 2.31%
2013-12-31 0 13.88 13.00 14.40 13.82 13.88 104,600 1,448,760 13.850 13.56 12.70 14.07 13.51 13.56 107,032 13.536 0.58%
2013-12-30 0 13.80 13.78 13.80 13.80 13.80 1,800 24,840 13.800 13.49 13.47 13.49 13.49 13.49 1,842 13.486 -0.58%
2013-12-27 0 13.88 13.82 13.88 13.80 13.88 7,600 105,096 13.828 13.56 13.51 13.56 13.49 13.56 7,777 13.514 0.14%
2013-12-24 0 13.86 13.00 - 13.86 13.86 1,000 13,860 13.860 13.55 12.70 - 13.55 13.55 1,023 13.545 0.14%
2013-12-23 0 13.84 13.86 13.92 13.62 13.86 67,600 930,772 13.769 13.53 13.55 13.60 13.31 13.55 69,172 13.456 2.37%
2013-12-20 0 13.52 13.48 13.54 13.50 13.68 24,800 337,060 13.591 13.21 13.17 13.23 13.19 13.37 25,377 13.282 -0.15%
2013-12-19 0 13.54 13.46 13.54 13.56 13.56 200 2,712 13.560 13.23 13.15 13.23 13.25 13.25 205 13.252 -1.31%
2013-12-18 0 13.72 13.72 13.80 - - 0 0 - 13.41 13.41 13.49 - - 0 - 0.15%
2013-12-17 0 13.70 13.62 13.70 13.76 13.76 2,000 27,520 13.760 13.39 13.31 13.39 13.45 13.45 2,047 13.447 0.59%
2013-12-16 0 13.62 13.56 13.62 13.62 13.78 6,400 87,968 13.745 13.31 13.25 13.31 13.31 13.47 6,549 13.433 -1.16%
2013-12-13 0 13.78 13.76 13.84 13.76 14.00 5,200 71,668 13.782 13.47 13.45 13.53 13.45 13.68 5,321 13.469 -0.43%
2013-12-12 0 13.84 13.84 13.92 - - 0 0 - 13.53 13.53 13.60 - - 0 - 1.02%
2013-12-11 0 13.70 13.68 13.76 13.70 13.70 1,000 13,700 13.700 13.39 13.37 13.45 13.39 13.39 1,023 13.389 -1.44%
2013-12-10 0 13.90 13.86 13.90 13.90 13.94 60,200 836,788 13.900 13.58 13.55 13.58 13.58 13.62 61,600 13.584 -0.71%
2013-12-09 0 14.00 13.96 14.04 - - 0 0 - 13.68 13.64 13.72 - - 0 - 0.00%
2013-12-06 0 14.00 13.92 14.00 14.00 14.00 3,000 42,000 14.000 13.68 13.60 13.68 13.68 13.68 3,070 13.682 0.14%
2013-12-05 0 13.98 13.98 14.06 13.94 13.94 800 11,152 13.940 13.66 13.66 13.74 13.62 13.62 819 13.623 -0.14%
2013-12-04 0 14.00 13.96 14.02 14.00 14.00 10,000 140,000 14.000 13.68 13.64 13.70 13.68 13.68 10,233 13.682 1.30%
2013-12-03 0 13.82 13.82 13.90 13.82 13.82 6,000 82,920 13.820 13.51 13.51 13.58 13.51 13.51 6,140 13.506 1.47%
2013-12-02 0 13.62 13.56 13.64 13.60 13.94 84,800 1,164,420 13.731 13.31 13.25 13.33 13.29 13.62 86,772 13.419 -2.44%
2013-11-29 0 13.96 13.92 14.00 13.88 13.98 97,600 1,362,848 13.964 13.64 13.60 13.68 13.56 13.66 99,869 13.646 1.16%
2013-11-28 0 13.80 13.72 13.80 13.76 13.88 72,400 1,003,680 13.863 13.49 13.41 13.49 13.45 13.56 74,084 13.548 0.58%
2013-11-27 0 13.72 13.70 13.78 13.66 13.72 51,000 699,660 13.719 13.41 13.39 13.47 13.35 13.41 52,186 13.407 1.03%
2013-11-26 0 13.58 13.50 13.58 13.56 13.58 4,200 56,996 13.570 13.27 13.19 13.27 13.25 13.27 4,298 13.262 0.15%
2013-11-25 0 13.56 13.50 13.56 13.54 13.58 40,600 551,340 13.580 13.25 13.19 13.25 13.23 13.27 41,544 13.271 0.15%
2013-11-22 0 13.54 13.50 13.56 13.54 13.62 70,000 952,600 13.609 13.23 13.19 13.25 13.23 13.31 71,628 13.299 -0.59%
2013-11-21 0 13.62 13.60 13.68 13.60 13.62 7,000 95,240 13.606 13.31 13.29 13.37 13.29 13.31 7,163 13.297 -0.58%
2013-11-20 0 13.70 13.66 13.72 - - 0 0 - 13.39 13.35 13.41 - - 0 - 0.00%
2013-11-19 0 13.70 13.64 13.72 13.60 13.70 19,200 262,464 13.670 13.39 13.33 13.41 13.29 13.39 19,646 13.359 -0.58%
2013-11-18 0 13.78 13.72 13.78 13.68 13.80 26,400 362,392 13.727 13.47 13.41 13.47 13.37 13.49 27,014 13.415 0.73%
2013-11-15 0 13.68 13.62 13.68 13.66 13.68 70,200 960,132 13.677 13.37 13.31 13.37 13.35 13.37 71,832 13.366 1.48%
2013-11-14 0 13.48 13.48 13.56 - - 0 0 - 13.17 13.17 13.25 - - 0 - 1.05%
2013-11-13 0 13.34 13.28 13.34 13.36 13.44 105,200 1,406,368 13.369 13.04 12.98 13.04 13.06 13.13 107,646 13.065 -1.33%
2013-11-12 0 13.52 13.46 13.54 13.42 13.56 142,000 1,923,812 13.548 13.21 13.15 13.23 13.12 13.25 145,302 13.240 0.45%
2013-11-11 0 13.46 13.46 13.48 12.98 13.46 167,400 2,201,744 13.153 13.15 13.15 13.17 12.69 13.15 171,293 12.854 3.54%
2013-11-08 0 13.00 13.00 13.06 12.92 13.10 204,400 2,652,532 12.977 12.70 12.70 12.76 12.63 12.80 209,153 12.682 -0.46%
2013-11-07 0 13.06 13.06 13.10 13.06 13.28 41,800 552,764 13.224 12.76 12.76 12.80 12.76 12.98 42,772 12.924 -2.25%
2013-11-06 0 13.36 13.30 13.36 13.36 13.38 46,000 614,960 13.369 13.06 13.00 13.06 13.06 13.08 47,070 13.065 -1.33%
2013-11-05 0 13.54 13.54 13.58 13.38 13.50 32,600 438,780 13.460 13.23 13.23 13.27 13.08 13.19 33,358 13.154 -0.15%
2013-11-04 0 13.56 13.52 13.58 13.56 13.64 27,000 366,680 13.581 13.25 13.21 13.27 13.25 13.33 27,628 13.272 -1.60%
2013-11-01 0 13.78 13.72 13.78 13.78 13.80 26,800 369,640 13.793 13.47 13.41 13.47 13.47 13.49 27,423 13.479 0.58%
2013-10-31 0 13.70 13.70 13.74 13.66 13.68 5,000 68,380 13.676 13.39 13.39 13.43 13.35 13.37 5,116 13.365 -2.28%
2013-10-30 0 14.02 14.02 14.08 13.92 13.92 1,000 13,920 13.920 13.70 13.70 13.76 13.60 13.60 1,023 13.604 1.59%
2013-10-29 0 13.80 13.80 13.84 13.60 13.96 1,600 22,120 13.825 13.49 13.49 13.53 13.29 13.64 1,637 13.511 -1.15%
2013-10-28 0 13.96 13.90 13.96 13.96 14.06 64,400 904,132 14.039 13.64 13.58 13.64 13.64 13.74 65,897 13.720 -1.55%
2013-10-25 0 14.18 14.14 14.18 14.14 14.42 35,800 508,944 14.216 13.86 13.82 13.86 13.82 14.09 36,632 13.893 -2.74%
2013-10-24 0 14.58 14.54 14.58 14.60 14.66 1,600 23,428 14.643 14.25 14.21 14.25 14.27 14.33 1,637 14.310 0.28%
2013-10-23 0 14.54 13.20 - 14.76 14.86 5,000 74,100 14.820 14.21 12.90 - 14.42 14.52 5,116 14.483 -1.89%
2013-10-22 0 14.82 14.76 14.82 14.80 14.96 13,400 198,860 14.840 14.48 14.42 14.48 14.46 14.62 13,712 14.503 0.54%
2013-10-21 0 14.74 14.74 14.80 14.60 14.74 4,400 64,284 14.610 14.41 14.41 14.46 14.27 14.41 4,502 14.278 1.94%
2013-10-18 0 14.46 14.46 14.50 14.26 14.44 6,600 94,964 14.388 14.13 14.13 14.17 13.94 14.11 6,753 14.062 0.28%
2013-10-17 0 14.42 14.36 14.40 14.50 14.50 200 2,900 14.500 14.09 14.03 14.07 14.17 14.17 205 14.170 -0.55%
2013-10-16 0 14.50 14.50 14.56 14.50 14.60 82,000 1,195,120 14.575 14.17 14.17 14.23 14.17 14.27 83,907 14.243 -1.09%
2013-10-15 0 14.66 14.62 14.68 14.46 14.68 800 11,700 14.625 14.33 14.29 14.35 14.13 14.35 819 14.293 1.38%
2013-10-11 0 14.46 14.44 14.50 - - 52,000 754,000 14.500 14.13 14.11 14.17 - - 53,209 14.170 0.42%
2013-10-10 0 14.40 14.34 14.40 - - 10,000 144,000 14.400 14.07 14.01 14.07 - - 10,233 14.073 -0.28%
2013-10-09 0 14.44 14.44 14.48 14.44 14.44 1,000 14,440 14.440 14.11 14.11 14.15 14.11 14.11 1,023 14.112 -0.41%
2013-10-08 0 14.50 14.46 14.52 14.50 14.50 2,400 34,800 14.500 14.17 14.13 14.19 14.17 14.17 2,456 14.170 -0.28%
2013-10-07 0 14.54 14.54 14.58 14.52 14.58 4,400 64,004 14.546 14.21 14.21 14.25 14.19 14.25 4,502 14.216 -0.27%
2013-10-04 0 14.58 14.58 14.62 14.54 14.58 50,200 731,908 14.580 14.25 14.25 14.29 14.21 14.25 51,367 14.249 0.28%
2013-10-03 0 14.54 14.54 14.60 14.50 14.50 3,000 43,500 14.500 14.21 14.21 14.27 14.17 14.17 3,070 14.170 0.41%
2013-10-02 0 14.48 14.42 14.48 14.44 14.48 65,000 940,896 14.475 14.15 14.09 14.15 14.11 14.15 66,511 14.146 0.00%
2013-09-30 0 14.48 14.48 14.54 14.44 14.66 103,400 1,512,276 14.625 14.15 14.15 14.21 14.11 14.33 105,804 14.293 -0.41%
2013-09-27 0 14.54 14.54 14.58 14.42 14.66 45,200 658,204 14.562 14.21 14.21 14.25 14.09 14.33 46,251 14.231 0.97%
2013-09-26 0 14.40 14.36 14.40 14.30 14.48 7,200 103,520 14.378 14.07 14.03 14.07 13.98 14.15 7,367 14.051 1.55%
2013-09-25 0 14.18 14.12 14.18 14.20 14.20 18,000 255,600 14.200 13.86 13.80 13.86 13.88 13.88 18,419 13.877 -0.14%
2013-09-24 0 14.20 14.20 14.24 14.20 14.20 5,400 76,680 14.200 13.88 13.88 13.92 13.88 13.88 5,526 13.877 -0.70%
2013-09-23 0 14.30 14.28 14.34 14.12 14.30 14,400 204,832 14.224 13.98 13.96 14.01 13.80 13.98 14,735 13.901 2.00%
2013-09-19 0 14.02 13.98 14.02 13.80 14.06 55,200 775,548 14.050 13.70 13.66 13.70 13.49 13.74 56,484 13.731 1.59%
2013-09-18 0 13.80 13.76 13.80 13.80 13.80 800 11,040 13.800 13.49 13.45 13.49 13.49 13.49 819 13.486 0.44%
2013-09-17 0 13.74 13.70 13.76 - - 0 0 - 13.43 13.39 13.45 - - 0 - -1.15%
2013-09-16 0 13.90 13.90 13.96 13.90 13.92 10,400 144,564 13.900 13.58 13.58 13.64 13.58 13.60 10,642 13.585 0.43%
2013-09-13 0 13.84 13.84 13.90 13.62 13.80 13,800 188,104 13.631 13.53 13.53 13.58 13.31 13.49 14,121 13.321 1.47%
2013-09-12 0 13.64 13.50 13.80 13.64 13.64 46,000 627,440 13.640 13.33 13.19 13.49 13.33 13.33 47,070 13.330 0.00%
2013-09-11 0 13.64 13.62 13.66 13.58 13.74 22,400 305,592 13.643 13.33 13.31 13.35 13.27 13.43 22,921 13.332 -1.16%
2013-09-10 0 13.80 13.76 13.80 13.70 13.80 69,000 949,580 13.762 13.49 13.45 13.49 13.39 13.49 70,604 13.449 -0.43%
2013-09-09 0 13.86 13.86 13.90 13.84 13.86 5,400 74,836 13.859 13.55 13.55 13.58 13.53 13.55 5,526 13.544 -0.43%
2013-09-06 0 13.92 13.92 13.96 13.80 13.98 32,200 448,688 13.934 13.60 13.60 13.64 13.49 13.66 32,949 13.618 0.29%
2013-09-05 0 13.88 13.84 13.88 13.88 13.92 53,800 748,812 13.918 13.56 13.53 13.56 13.56 13.60 55,051 13.602 -0.43%
2013-09-04 0 13.94 13.90 13.94 14.02 14.02 10,000 140,200 14.020 13.62 13.58 13.62 13.70 13.70 10,233 13.701 -1.13%
2013-09-03 0 14.10 14.04 14.10 14.06 14.10 50,400 710,624 14.100 13.78 13.72 13.78 13.74 13.78 51,572 13.779 0.86%
2013-09-02 0 13.98 13.98 14.02 13.90 14.00 12,400 173,400 13.984 13.66 13.66 13.70 13.58 13.68 12,688 13.666 0.72%
2013-08-30 0 13.88 13.88 13.92 13.88 13.96 59,800 834,188 13.950 13.56 13.56 13.60 13.56 13.64 61,191 13.633 -1.56%
2013-08-29 0 14.10 14.10 14.14 14.06 14.24 1,000 14,204 14.204 13.78 13.78 13.82 13.74 13.92 1,023 13.881 -0.56%
2013-08-28 0 14.18 14.14 14.20 14.18 14.28 50,800 720,424 14.182 13.86 13.82 13.88 13.86 13.96 51,981 13.859 -2.48%
2013-08-27 0 14.54 14.50 14.54 14.54 14.54 4,000 58,160 14.540 14.21 14.17 14.21 14.21 14.21 4,093 14.210 0.00%
2013-08-26 0 14.54 14.48 14.54 14.38 14.56 8,400 121,908 14.513 14.21 14.15 14.21 14.05 14.23 8,595 14.183 0.97%
2013-08-23 0 14.40 14.36 14.40 14.44 14.44 400 5,776 14.440 14.07 14.03 14.07 14.11 14.11 409 14.112 -0.28%
2013-08-22 0 14.44 14.40 14.44 14.26 14.44 77,600 1,118,088 14.408 14.11 14.07 14.11 13.94 14.11 79,404 14.081 1.26%
2013-08-21 0 14.26 14.22 14.26 14.04 14.28 260,000 3,684,468 14.171 13.94 13.90 13.94 13.72 13.96 266,046 13.849 1.42%
2013-08-20 0 14.06 14.06 14.10 14.04 14.16 4,800 67,944 14.155 13.74 13.74 13.78 13.72 13.84 4,912 13.833 -1.13%
2013-08-19 0 14.22 14.22 14.28 14.06 14.22 12,600 178,388 14.158 13.90 13.90 13.96 13.74 13.90 12,893 13.836 0.00%
2013-08-16 0 14.22 14.18 14.22 14.22 14.40 63,600 910,812 14.321 13.90 13.86 13.90 13.90 14.07 65,079 13.996 -1.25%
2013-08-15 0 14.40 14.36 14.42 14.40 14.88 71,400 1,040,796 14.577 14.07 14.03 14.09 14.07 14.54 73,060 14.246 -3.23%
2013-08-13 0 14.88 14.84 14.88 14.66 14.90 269,400 3,975,104 14.755 14.54 14.50 14.54 14.33 14.56 275,664 14.420 0.68%
2013-08-12 0 14.78 14.78 14.82 14.78 14.82 1,400 20,732 14.809 14.44 14.44 14.48 14.44 14.48 1,433 14.472 -0.14%
2013-08-09 0 14.80 14.78 14.84 14.70 14.70 1,000 14,700 14.700 14.46 14.44 14.50 14.37 14.37 1,023 14.366 -0.40%
2013-08-08 0 14.86 14.82 14.86 14.60 14.86 3,000 44,344 14.781 14.52 14.48 14.52 14.27 14.52 3,070 14.445 1.50%
2013-08-07 0 14.64 14.60 14.64 14.66 14.66 2,000 29,320 14.660 14.31 14.27 14.31 14.33 14.33 2,047 14.327 -2.27%
2013-08-06 0 14.98 14.96 15.00 14.76 14.98 4,600 68,308 14.850 14.64 14.62 14.66 14.42 14.64 4,707 14.512 1.49%
2013-08-05 0 14.76 14.72 14.76 14.58 14.76 24,400 357,144 14.637 14.42 14.39 14.42 14.25 14.42 24,967 14.304 2.50%
2013-08-02 0 14.40 14.36 14.40 14.42 14.42 600 8,652 14.420 14.07 14.03 14.07 14.09 14.09 614 14.092 -0.55%
2013-08-01 0 14.48 14.48 14.52 14.22 14.44 105,800 1,516,172 14.331 14.15 14.15 14.19 13.90 14.11 108,260 14.005 2.26%
2013-07-31 0 14.16 14.12 14.16 14.32 14.32 600 8,592 14.320 13.84 13.80 13.84 13.99 13.99 614 13.995 -1.39%
2013-07-30 0 14.36 14.32 14.36 14.14 14.36 140,000 1,992,800 14.234 14.03 13.99 14.03 13.82 14.03 143,255 13.911 -0.97%
2013-07-29 0 14.50 14.44 14.50 14.46 14.56 53,200 769,512 14.465 14.17 14.11 14.17 14.13 14.23 54,437 14.136 -0.68%
2013-07-26 0 14.60 14.60 14.64 14.60 14.60 2,000 29,200 14.600 14.27 14.27 14.31 14.27 14.27 2,047 14.268 0.69%
2013-07-25 0 14.50 14.44 14.50 - - 0 0 - 14.17 14.11 14.17 - - 0 - -1.14%
2013-07-24 0 14.74 14.74 14.78 14.52 14.60 9,200 133,832 14.547 14.33 14.33 14.37 14.12 14.20 9,461 14.146 2.08%
2013-07-23 0 14.44 14.38 14.44 14.10 14.44 66,000 946,720 14.344 14.04 13.98 14.04 13.71 14.04 67,870 13.949 2.41%
2013-07-22 0 14.10 14.10 14.14 13.84 13.84 200 2,768 13.840 13.71 13.71 13.75 13.46 13.46 206 13.459 1.88%
2013-07-19 0 13.84 13.80 13.86 13.84 14.08 239,200 3,351,860 14.013 13.46 13.42 13.48 13.46 13.69 245,979 13.627 -1.70%
2013-07-18 0 14.08 14.04 14.08 14.00 14.20 5,400 76,600 14.185 13.69 13.65 13.69 13.61 13.81 5,553 13.794 -0.85%
2013-07-17 0 14.20 14.16 14.20 14.26 14.26 400 5,704 14.260 13.81 13.77 13.81 13.87 13.87 411 13.867 -1.53%
2013-07-16 0 14.42 14.38 14.44 14.36 14.50 4,000 57,896 14.474 14.02 13.98 14.04 13.96 14.10 4,113 14.075 0.56%
2013-07-15 0 14.34 14.34 14.38 14.04 14.20 71,000 1,000,940 14.098 13.94 13.94 13.98 13.65 13.81 73,012 13.709 3.02%
2013-07-12 0 13.92 13.88 13.92 13.94 14.12 36,400 508,044 13.957 13.54 13.50 13.54 13.56 13.73 37,432 13.573 -0.14%
2013-07-11 0 13.94 13.90 13.94 13.56 14.00 14,400 197,984 13.749 13.56 13.52 13.56 13.19 13.61 14,808 13.370 2.80%
2013-07-10 0 13.56 13.56 13.62 13.50 13.50 13,800 186,300 13.500 13.19 13.19 13.24 13.13 13.13 14,191 13.128 0.59%
2013-07-09 0 13.48 13.46 13.52 13.48 13.48 10,000 134,800 13.480 13.11 13.09 13.15 13.11 13.11 10,283 13.108 0.90%
2013-07-08 0 13.36 13.34 13.38 13.36 13.50 6,000 80,660 13.443 12.99 12.97 13.01 12.99 13.13 6,170 13.073 -1.33%
2013-07-05 0 13.54 13.50 13.56 13.54 13.62 20,400 277,736 13.615 13.17 13.13 13.19 13.17 13.24 20,978 13.239 -1.31%
2013-07-04 0 13.72 13.66 13.70 13.72 13.72 30,000 411,600 13.720 13.34 13.28 13.32 13.34 13.34 30,850 13.342 -0.72%
2013-07-03 0 13.82 13.76 13.80 13.60 13.92 37,400 519,304 13.885 13.44 13.38 13.42 13.23 13.54 38,460 13.502 0.88%
2013-07-02 0 13.70 13.66 13.70 13.12 13.72 123,600 1,686,636 13.646 13.32 13.28 13.32 12.76 13.34 127,103 13.270 6.70%
2013-06-28 0 12.84 12.84 12.88 12.78 12.98 4,800 62,096 12.937 12.49 12.49 12.53 12.43 12.62 4,936 12.580 -0.77%
2013-06-27 0 12.94 12.86 12.92 12.92 13.06 12,000 155,484 12.957 12.58 12.51 12.56 12.56 12.70 12,340 12.600 -0.46%
2013-06-26 0 13.00 12.96 13.00 12.30 13.00 23,800 299,532 12.585 12.64 12.60 12.64 11.96 12.64 24,475 12.239 4.50%
2013-06-25 0 12.44 12.40 12.44 11.98 12.60 436,400 5,324,236 12.200 12.10 12.06 12.10 11.65 12.25 448,768 11.864 -1.27%
2013-06-24 0 12.60 12.60 12.64 12.40 13.10 3,600 46,440 12.900 12.25 12.25 12.29 12.06 12.74 3,702 12.544 -3.82%
2013-06-21 0 13.10 13.08 13.12 12.88 13.10 38,200 498,948 13.061 12.74 12.72 12.76 12.53 12.74 39,283 12.702 0.00%
2013-06-20 0 13.10 13.04 13.10 13.36 13.42 36,000 483,060 13.418 12.74 12.68 12.74 12.99 13.05 37,020 13.049 -2.82%
2013-06-19 0 13.48 13.44 13.48 13.60 13.60 4,000 54,400 13.600 13.11 13.07 13.11 13.23 13.23 4,113 13.225 -0.88%
2013-06-18 0 13.60 13.58 13.62 13.52 13.52 3,600 48,672 13.520 13.23 13.21 13.24 13.15 13.15 3,702 13.147 0.00%
2013-06-17 0 13.60 13.58 13.64 13.52 13.60 59,400 807,824 13.600 13.23 13.21 13.26 13.15 13.23 61,083 13.225 2.26%
2013-06-14 0 13.30 13.00 14.50 13.30 13.42 118,400 1,579,488 13.340 12.93 12.64 14.10 12.93 13.05 121,756 12.973 0.76%
2013-06-13 0 13.20 13.20 13.24 12.80 13.18 23,000 299,212 13.009 12.84 12.84 12.88 12.45 12.82 23,652 12.651 1.38%
2013-06-11 0 13.02 13.02 13.06 13.00 13.10 98,400 1,288,096 13.090 12.66 12.66 12.70 12.64 12.74 101,189 12.730 -2.25%
2013-06-10 0 13.32 13.28 13.32 13.34 13.38 34,400 459,128 13.347 12.95 12.91 12.95 12.97 13.01 35,375 12.979 -0.45%
2013-06-07 0 13.38 13.36 13.40 13.38 13.64 89,800 1,212,484 13.502 13.01 12.99 13.03 13.01 13.26 92,345 13.130 -1.04%
2013-06-06 0 13.52 13.50 13.54 13.52 13.62 13,200 178,484 13.522 13.15 13.13 13.17 13.15 13.24 13,574 13.149 -2.59%
2013-06-05 0 13.88 13.88 13.94 13.82 13.82 200 2,764 13.820 13.50 13.50 13.56 13.44 13.44 206 13.439 0.29%
2013-06-04 0 13.84 13.84 13.90 13.78 14.04 4,400 60,996 13.863 13.46 13.46 13.52 13.40 13.65 4,525 13.481 -1.28%
2013-06-03 0 14.02 14.00 14.06 13.90 14.24 131,000 1,840,924 14.053 13.63 13.61 13.67 13.52 13.85 134,713 13.666 -1.13%
2013-05-31 0 14.18 14.16 14.20 14.18 14.28 11,400 161,956 14.207 13.79 13.77 13.81 13.79 13.89 11,723 13.815 0.00%
2013-05-30 0 14.18 14.18 14.22 14.10 14.20 14,800 209,764 14.173 13.79 13.79 13.83 13.71 13.81 15,219 13.783 1.00%
2013-05-29 0 14.04 14.02 14.08 14.00 14.10 16,600 232,780 14.023 13.65 13.63 13.69 13.61 13.71 17,070 13.636 0.57%
2013-05-28 0 13.96 13.96 14.00 13.86 13.98 9,400 131,000 13.936 13.58 13.58 13.61 13.48 13.59 9,666 13.552 0.14%
2013-05-27 0 13.94 13.94 13.96 13.78 13.96 36,200 504,376 13.933 13.56 13.56 13.58 13.40 13.58 37,226 13.549 1.16%
2013-05-24 0 13.78 13.78 13.82 13.78 13.88 75,400 1,045,456 13.865 13.40 13.40 13.44 13.40 13.50 77,537 13.483 0.73%
2013-05-23 0 13.68 13.68 13.72 13.54 13.72 16,400 224,300 13.677 13.30 13.30 13.34 13.17 13.34 16,865 13.300 0.59%
2013-05-22 0 13.60 13.60 13.64 13.60 13.68 7,000 95,600 13.657 13.23 13.23 13.26 13.23 13.30 7,198 13.281 0.15%
2013-05-21 0 13.58 13.58 13.62 13.40 13.58 23,000 309,416 13.453 13.21 13.21 13.24 13.03 13.21 23,652 13.082 0.59%
2013-05-20 0 13.50 13.50 13.54 13.38 14.00 14,000 193,028 13.788 13.13 13.13 13.17 13.01 13.61 14,397 13.408 -2.60%
2013-05-16 0 13.86 13.86 13.92 13.74 14.02 29,200 403,172 13.807 13.48 13.48 13.54 13.36 13.63 30,028 13.427 1.02%
2013-05-15 0 13.72 13.70 13.76 13.52 13.76 4,200 57,216 13.623 13.34 13.32 13.38 13.15 13.38 4,319 13.247 1.18%
2013-05-14 0 13.56 13.58 13.62 13.36 13.64 104,600 1,412,164 13.501 13.19 13.21 13.24 12.99 13.26 107,564 13.129 -0.29%
2013-05-13 0 13.60 13.60 13.66 13.58 13.86 10,200 140,044 13.730 13.23 13.23 13.28 13.21 13.48 10,489 13.351 -1.88%
2013-05-10 0 13.86 13.84 13.90 13.64 13.84 86,600 1,189,260 13.733 13.48 13.46 13.52 13.26 13.46 89,054 13.354 0.29%
2013-05-09 0 13.82 13.82 13.88 13.68 13.90 34,000 472,224 13.889 13.44 13.44 13.50 13.30 13.52 34,964 13.506 -0.43%
2013-05-08 0 13.88 13.86 13.90 13.72 13.88 39,400 543,424 13.792 13.50 13.48 13.52 13.34 13.50 40,517 13.412 2.06%
2013-05-07 0 13.60 13.60 13.66 13.50 13.62 4,200 56,940 13.557 13.23 13.23 13.28 13.13 13.24 4,319 13.184 -0.29%
2013-05-06 0 13.64 13.62 13.68 13.60 13.68 7,800 106,600 13.667 13.26 13.24 13.30 13.23 13.30 8,021 13.290 0.74%
2013-05-03 0 13.54 13.52 13.58 13.50 13.62 30,200 409,300 13.553 13.17 13.15 13.21 13.13 13.24 31,056 13.179 2.27%
2013-05-02 0 13.24 13.24 13.28 - - 0 0 - 12.88 12.88 12.91 - - 0 - 1.38%
2013-04-30 0 13.06 13.00 13.06 13.02 13.06 5,000 65,196 13.039 12.70 12.64 12.70 12.66 12.70 5,142 12.680 0.93%
2013-04-29 0 12.94 12.90 12.96 12.84 12.96 33,800 437,892 12.955 12.58 12.54 12.60 12.49 12.60 34,758 12.598 -0.92%
2013-04-26 0 13.06 13.02 13.06 13.16 13.16 400 5,264 13.160 12.70 12.66 12.70 12.80 12.80 411 12.797 -1.06%
2013-04-25 0 13.20 13.16 13.20 13.32 13.32 2,000 26,640 13.320 12.84 12.80 12.84 12.95 12.95 2,057 12.953 -0.30%
2013-04-24 0 13.24 12.96 - 13.00 13.00 2,800 36,400 13.000 12.88 12.60 - 12.64 12.64 2,879 12.642 1.85%
2013-04-23 0 13.00 12.96 13.02 13.00 13.34 5,600 74,160 13.243 12.64 12.60 12.66 12.64 12.97 5,759 12.878 -2.69%
2013-04-22 0 13.36 12.74 13.42 13.34 13.38 2,600 34,712 13.351 12.99 12.39 13.05 12.97 13.01 2,674 12.983 0.15%
2013-04-19 0 13.34 13.30 13.36 13.24 13.34 25,400 337,816 13.300 12.97 12.93 12.99 12.88 12.97 26,120 12.933 2.14%
2013-04-18 0 13.06 13.02 13.06 - - 0 0 - 12.70 12.66 12.70 - - 0 - -0.31%
2013-04-17 0 13.10 13.06 13.10 12.98 13.16 8,200 107,372 13.094 12.74 12.70 12.74 12.62 12.80 8,432 12.733 1.71%
2013-04-16 0 12.88 12.88 12.92 12.78 12.78 4,200 53,676 12.780 12.53 12.53 12.56 12.43 12.43 4,319 12.428 0.16%
2013-04-15 0 12.86 12.82 12.86 12.78 12.86 16,400 209,784 12.792 12.51 12.47 12.51 12.43 12.51 16,865 12.439 -0.62%
2013-04-12 0 12.94 12.80 12.94 - - 0 0 - 12.58 12.45 12.58 - - 0 - 0.00%
2013-04-11 0 12.94 12.52 - 12.94 12.94 1,400 18,116 12.940 12.58 12.17 - 12.58 12.58 1,440 12.583 0.00%
2013-04-10 0 12.94 12.94 12.98 12.76 13.14 4,400 56,684 12.883 12.58 12.58 12.62 12.41 12.78 4,525 12.528 -1.37%
2013-04-09 0 13.12 13.10 13.14 13.10 13.38 74,200 986,284 13.292 12.76 12.74 12.78 12.74 13.01 76,303 12.926 -1.80%
2013-04-08 0 13.36 13.30 13.36 13.10 13.40 67,200 889,976 13.244 12.99 12.93 12.99 12.74 13.03 69,104 12.879 2.14%
2013-04-05 0 13.08 13.04 13.16 13.08 13.10 32,400 423,892 13.083 12.72 12.68 12.80 12.72 12.74 33,318 12.723 -1.36%
2013-04-03 0 13.26 13.22 - 13.24 13.40 61,400 816,936 13.305 12.89 12.86 - 12.88 13.03 63,140 12.938 0.15%
2013-04-02 0 13.24 13.12 14.00 13.24 13.78 13,400 179,840 13.421 12.88 12.76 13.61 12.88 13.40 13,780 13.051 -5.29%
2013-03-28 0 13.98 9.840 14.20 13.94 14.00 12,000 167,760 13.980 13.59 9.569 13.81 13.56 13.61 12,340 13.595 -0.14%
2013-03-27 0 14.00 14.00 14.20 13.96 14.02 35,000 489,800 13.994 13.61 13.61 13.81 13.58 13.63 35,992 13.609 0.86%
2013-03-26 0 13.88 5.670 14.34 13.72 13.72 1,000 13,720 13.720 13.50 5.514 13.94 13.34 13.34 1,028 13.342 0.43%
2013-03-25 0 13.82 13.82 14.10 13.82 14.10 1,600 22,320 13.950 13.44 13.44 13.71 13.44 13.71 1,645 13.566 -0.43%
2013-03-22 0 13.88 12.76 13.94 13.70 13.76 25,000 343,780 13.751 13.50 12.41 13.56 13.32 13.38 25,709 13.372 1.46%
2013-03-21 0 13.68 13.54 - 13.64 13.66 34,600 472,544 13.657 13.30 13.17 - 13.26 13.28 35,581 13.281 1.48%
2013-03-20 0 13.48 12.74 - 13.16 13.50 54,400 730,948 13.437 13.11 12.39 - 12.80 13.13 55,942 13.066 2.90%
2013-03-19 0 13.10 12.74 13.60 13.06 13.10 13,000 170,020 13.078 12.74 12.39 13.23 12.70 12.74 13,368 12.718 -1.06%
2013-03-18 0 13.24 12.74 13.72 13.24 13.36 3,000 39,960 13.320 12.88 12.39 13.34 12.88 12.99 3,085 12.953 -0.60%
2013-03-15 0 13.32 12.74 13.40 13.40 13.40 3,000 40,200 13.400 12.95 12.39 13.03 13.03 13.03 3,085 13.031 -0.15%
2013-03-14 0 13.34 13.30 13.54 13.00 13.30 12,200 159,808 13.099 12.97 12.93 13.17 12.64 12.93 12,546 12.738 3.25%
2013-03-13 0 12.92 12.92 12.96 12.86 13.02 54,000 700,488 12.972 12.56 12.56 12.60 12.51 12.66 55,530 12.614 -0.92%
2013-03-12 0 13.04 13.00 13.04 12.98 13.30 86,600 1,132,744 13.080 12.68 12.64 12.68 12.62 12.93 89,054 12.720 -2.83%
2013-03-11 0 13.42 13.30 13.60 13.26 13.40 80,000 1,065,000 13.313 13.05 12.93 13.23 12.89 13.03 82,267 12.946 0.90%
2013-03-08 0 13.30 13.28 - 13.30 13.46 47,200 632,072 13.391 12.93 12.91 - 12.93 13.09 48,538 13.022 -1.19%
2013-03-07 0 13.46 13.40 13.90 13.46 13.54 12,400 167,736 13.527 13.09 13.03 13.52 13.09 13.17 12,751 13.154 -3.17%
2013-03-06 0 13.90 13.26 13.90 13.74 14.00 47,000 654,468 13.925 13.52 12.89 13.52 13.36 13.61 48,332 13.541 1.46%
2013-03-05 0 13.70 13.40 13.70 13.56 13.74 143,000 1,958,120 13.693 13.32 13.03 13.32 13.19 13.36 147,053 13.316 2.24%
2013-03-04 0 13.40 13.40 13.70 13.40 13.78 58,200 788,076 13.541 13.03 13.03 13.32 13.03 13.40 59,849 13.168 -0.89%
2013-03-01 0 13.52 - 13.60 13.42 13.60 22,200 299,132 13.474 13.15 - 13.23 13.05 13.23 22,829 13.103 1.05%
2013-02-28 0 13.38 13.10 13.60 13.38 13.38 1,800 24,084 13.380 13.01 12.74 13.23 13.01 13.01 1,851 13.011 2.14%
2013-02-27 0 13.10 13.00 - 12.98 13.12 4,800 62,584 13.038 12.74 12.64 - 12.62 12.76 4,936 12.679 -1.65%
2013-02-26 0 13.32 13.10 13.60 13.40 13.66 5,800 78,484 13.532 12.95 12.74 13.23 13.03 13.28 5,964 13.159 -0.89%
2013-02-25 0 13.44 13.30 - 13.36 13.36 6,000 80,160 13.360 13.07 12.93 - 12.99 12.99 6,170 12.992 0.45%
2013-02-22 0 13.38 13.34 13.36 13.48 13.48 230,400 3,110,392 13.500 13.01 12.97 12.99 13.11 13.11 236,930 13.128 -0.89%
2013-02-21 0 13.50 13.40 14.10 13.36 13.76 13,800 185,516 13.443 13.13 13.03 13.71 12.99 13.38 14,191 13.073 -1.89%
2013-02-20 0 13.76 13.50 - 13.34 13.72 4,400 59,900 13.614 13.38 13.13 - 12.97 13.34 4,525 13.238 5.20%
2013-02-19 0 13.08 13.06 13.08 13.08 13.34 5,600 73,356 13.099 12.72 12.70 12.72 12.72 12.97 5,759 12.738 -1.21%
2013-02-18 0 13.24 13.20 13.24 - - 0 0 - 12.88 12.84 12.88 - - 0 - -2.22%
2013-02-15 0 13.54 12.00 13.60 13.54 13.54 7,000 94,780 13.540 13.17 11.67 13.23 13.17 13.17 7,198 13.167 1.04%
2013-02-14 0 13.40 13.22 - 13.30 13.44 15,800 212,124 13.426 13.03 12.86 - 12.93 13.07 16,248 13.056 -0.30%
2013-02-08 0 13.44 13.36 13.50 13.20 13.48 67,400 904,460 13.419 13.07 12.99 13.13 12.84 13.11 69,310 13.049 2.44%
2013-02-07 0 13.12 13.10 13.20 13.00 13.12 40,400 527,720 13.062 12.76 12.74 12.84 12.64 12.76 41,545 12.702 1.39%
2013-02-06 0 12.94 12.94 13.20 12.78 12.94 11,800 152,308 12.907 12.58 12.58 12.84 12.43 12.58 12,134 12.552 1.73%
2013-02-05 0 12.72 11.92 - 12.58 12.58 3,000 37,740 12.580 12.37 11.59 - 12.23 12.23 3,085 12.233 1.92%
2013-02-04 0 12.48 12.46 - 12.66 12.76 11,800 150,468 12.752 12.14 12.12 - 12.31 12.41 12,134 12.400 -2.19%
2013-02-01 0 12.76 12.76 13.20 12.70 12.86 24,400 311,596 12.770 12.41 12.41 12.84 12.35 12.51 25,092 12.418 -0.62%
2013-01-31 0 12.84 12.70 - - - 0 0 - 12.49 12.35 - - - 0 - -0.31%
2013-01-30 0 12.88 11.92 12.96 12.88 12.92 20,800 268,304 12.899 12.53 11.59 12.60 12.53 12.56 21,389 12.544 0.00%
2013-01-29 0 12.88 11.92 12.96 12.88 12.98 33,200 429,848 12.947 12.53 11.59 12.60 12.53 12.62 34,141 12.590 -0.31%
2013-01-28 0 12.92 12.88 13.20 12.82 12.82 9,600 123,072 12.820 12.56 12.53 12.84 12.47 12.47 9,872 12.467 1.89%
2013-01-25 0 12.68 12.64 13.00 12.64 12.68 5,400 68,272 12.643 12.33 12.29 12.64 12.29 12.33 5,553 12.295 2.26%
2013-01-24 0 12.40 11.92 - 12.48 12.48 10,000 124,800 12.480 12.06 11.59 - 12.14 12.14 10,283 12.136 -0.32%
2013-01-23 0 12.44 12.36 - 12.38 12.46 132,200 1,642,464 12.424 12.10 12.02 - 12.04 12.12 135,947 12.082 -0.16%
2013-01-22 0 12.46 - 12.50 12.50 12.60 23,000 289,432 12.584 12.12 - 12.16 12.16 12.25 23,652 12.237 -1.74%
2013-01-21 0 12.68 12.52 12.70 12.66 12.72 42,800 542,564 12.677 12.33 12.17 12.35 12.31 12.37 44,013 12.327 -0.16%
2013-01-18 0 12.70 - 12.74 12.60 12.70 42,800 543,372 12.696 12.35 - 12.39 12.25 12.35 44,013 12.346 0.79%
2013-01-17 0 12.60 12.50 12.76 12.60 12.68 206,400 2,601,280 12.603 12.25 12.16 12.41 12.25 12.33 212,249 12.256 -0.16%
2013-01-16 0 12.62 - 12.62 12.48 12.64 13,600 171,552 12.614 12.27 - 12.27 12.14 12.29 13,985 12.266 1.45%
2013-01-15 0 12.44 - - 12.24 12.44 151,000 1,876,500 12.427 12.10 - - 11.90 12.10 155,279 12.085 1.63%
2013-01-14 0 12.24 12.20 - 11.88 12.24 258,600 3,150,128 12.181 11.90 11.86 - 11.55 11.90 265,929 11.846 3.03%
2013-01-11 0 11.88 - - 11.88 11.92 11,000 131,080 11.916 11.55 - - 11.55 11.59 11,312 11.588 -0.17%
2013-01-10 0 11.90 - - 11.90 11.92 1,400 16,668 11.906 11.57 - - 11.57 11.59 1,440 11.578 -0.17%
2013-01-09 0 11.92 11.80 - 11.90 11.92 28,000 333,560 11.913 11.59 11.47 - 11.57 11.59 28,794 11.585 0.34%
2013-01-08 0 11.88 11.82 - 11.86 11.92 147,400 1,752,440 11.889 11.55 11.49 - 11.53 11.59 151,577 11.561 2.41%
2013-01-07 0 11.60 11.60 - 11.30 11.50 60,600 696,780 11.498 11.28 11.28 - 10.99 11.18 62,317 11.181 1.40%
2013-01-04 0 11.44 11.26 - 11.36 11.44 9,000 102,560 11.396 11.12 10.95 - 11.05 11.12 9,255 11.082 -3.05%
2013-01-03 0 11.80 - 11.82 11.70 11.76 32,800 385,128 11.742 11.47 - 11.49 11.38 11.44 33,730 11.418 1.20%
2013-01-02 0 11.66 - - 11.58 11.66 9,200 106,920 11.622 11.34 - - 11.26 11.34 9,461 11.301 3.00%
2012-12-31 0 11.32 10.80 - 10.50 11.38 15,800 177,672 11.245 11.01 10.50 - 10.21 11.07 16,248 10.935 0.00%
2012-12-28 0 11.32 10.50 11.68 11.22 11.22 200 2,244 11.220 11.01 10.21 11.36 10.91 10.91 206 10.911 0.89%
2012-12-27 0 11.22 10.50 - 11.22 11.30 7,600 85,564 11.258 10.91 10.21 - 10.91 10.99 7,815 10.948 2.19%
2012-12-24 0 10.98 - 11.06 10.92 10.92 400 4,368 10.920 10.68 - 10.76 10.62 10.62 411 10.619 1.67%
2012-12-21 0 10.80 10.80 11.06 - - 0 0 - 10.50 10.50 10.76 - - 0 - 0.75%
2012-12-20 0 10.72 - 11.06 10.72 10.78 4,000 42,944 10.736 10.42 - 10.76 10.42 10.48 4,113 10.440 -0.56%
2012-12-19 0 10.78 10.54 11.06 10.78 10.78 2,200 23,716 10.780 10.48 10.25 10.76 10.48 10.48 2,262 10.483 0.37%
2012-12-18 0 10.74 10.50 11.06 10.70 10.80 153,800 1,653,072 10.748 10.44 10.21 10.76 10.41 10.50 158,159 10.452 -0.74%
2012-12-17 0 10.82 10.70 11.06 10.72 10.92 97,000 1,051,220 10.837 10.52 10.41 10.76 10.42 10.62 99,749 10.539 -1.64%
2012-12-14 0 11.00 11.00 11.06 10.94 10.98 32,600 356,844 10.946 10.70 10.70 10.76 10.64 10.68 33,524 10.644 2.61%
2012-12-13 0 10.72 10.60 10.94 10.68 10.70 800 8,552 10.690 10.42 10.31 10.64 10.39 10.41 823 10.395 0.19%
2012-12-12 0 10.70 - 10.94 10.58 10.58 1,000 10,580 10.580 10.41 - 10.64 10.29 10.29 1,028 10.288 -0.37%
2012-12-11 0 10.74 10.38 10.94 10.68 10.74 91,000 976,080 10.726 10.44 10.09 10.64 10.39 10.44 93,579 10.431 -1.29%
2012-12-10 0 10.88 10.82 10.92 10.72 10.94 40,400 434,896 10.765 10.58 10.52 10.62 10.42 10.64 41,545 10.468 1.12%
2012-12-07 0 10.76 10.72 10.94 10.76 10.76 12,000 129,120 10.760 10.46 10.42 10.64 10.46 10.46 12,340 10.463 1.32%
2012-12-06 0 10.62 - 10.94 10.60 10.64 5,000 53,136 10.627 10.33 - 10.64 10.31 10.35 5,142 10.334 -0.75%
2012-12-05 0 10.70 10.24 10.94 10.56 10.70 41,600 443,544 10.662 10.41 9.958 10.64 10.27 10.41 42,779 10.368 3.68%
2012-12-04 0 10.32 10.18 10.94 10.22 10.28 4,600 47,168 10.254 10.04 9.899 10.64 9.938 9.997 4,730 9.9713 0.39%
2012-12-03 0 10.28 10.18 - 10.28 10.28 1,000 10,280 10.280 9.997 9.899 - 9.997 9.997 1,028 9.9967 -1.34%
2012-11-30 0 10.42 10.18 - - - 0 0 - 10.13 9.899 - - - 0 - 0.39%
2012-11-29 0 10.38 10.34 - 10.38 10.42 18,000 186,848 10.380 10.09 10.06 - 10.09 10.13 18,510 10.094 -0.19%
2012-11-28 0 10.40 10.32 - 10.38 10.54 16,200 169,276 10.449 10.11 10.04 - 10.09 10.25 16,659 10.161 -1.33%
2012-11-27 0 10.54 - - 10.54 10.72 49,600 524,744 10.580 10.25 - - 10.25 10.42 51,006 10.288 -2.59%
2012-11-26 0 10.82 - - 10.80 10.88 83,400 905,500 10.857 10.52 - - 10.50 10.58 85,764 10.558 -0.92%
2012-11-23 0 10.92 10.70 - 10.92 10.96 800 8,760 10.950 10.62 10.41 - 10.62 10.66 823 10.648 -0.36%
2012-11-22 0 10.96 - 11.04 - - 0 0 - 10.66 - 10.74 - - 0 - -0.90%
2012-11-21 0 11.06 - - 10.94 10.94 200 2,188 10.940 10.76 - - 10.64 10.64 206 10.639 1.10%
2012-11-20 0 10.94 10.92 - - - 0 0 - 10.64 10.62 - - - 0 - -0.36%
2012-11-19 0 10.98 - - 10.88 11.00 47,800 523,792 10.958 10.68 - - 10.58 10.70 49,155 10.656 -0.54%
2012-11-16 0 11.04 - - - - 0 0 - 10.74 - - - - 0 - -0.90%
2012-11-15 0 11.14 - - 11.16 11.18 6,200 69,232 11.166 10.83 - - 10.85 10.87 6,376 10.859 -0.18%
2012-11-14 0 11.16 11.02 - 11.08 11.16 70,200 781,016 11.126 10.85 10.72 - 10.77 10.85 72,189 10.819 1.27%
2012-11-13 0 11.02 - - 10.98 11.16 79,800 882,680 11.061 10.72 - - 10.68 10.85 82,062 10.756 -1.08%
2012-11-12 0 11.14 - 11.28 11.12 11.28 45,600 510,652 11.199 10.83 - 10.97 10.81 10.97 46,892 10.890 -1.24%
2012-11-09 0 11.28 11.26 11.46 11.30 11.34 54,200 614,428 11.336 10.97 10.95 11.14 10.99 11.03 55,736 11.024 -0.53%
2012-11-08 0 11.34 - - 11.34 11.48 120,800 1,374,184 11.376 11.03 - - 11.03 11.16 124,224 11.062 -2.07%
2012-11-07 0 11.58 - 11.88 - - 0 0 - 11.26 - 11.55 - - 0 - 0.00%
2012-11-06 0 11.58 11.04 11.88 11.46 11.72 25,000 289,500 11.580 11.26 10.74 11.55 11.14 11.40 25,709 11.261 0.00%
2012-11-05 0 11.58 - 11.88 - - 8,000 93,120 11.640 11.26 - 11.55 - - 8,227 11.319 0.00%
2012-11-02 0 11.58 - 11.88 11.58 11.62 56,200 650,968 11.583 11.26 - 11.55 11.26 11.30 57,793 11.264 -0.69%
2012-11-01 0 11.66 11.60 11.70 11.66 11.66 10,000 116,600 11.660 11.34 11.28 11.38 11.34 11.34 10,283 11.339 0.52%
2012-10-31 0 11.60 - 11.80 11.56 11.60 50,000 579,400 11.588 11.28 - 11.47 11.24 11.28 51,417 11.269 2.65%
2012-10-30 0 11.30 - - 11.30 11.30 10,000 113,000 11.300 10.99 - - 10.99 10.99 10,283 10.989 -0.35%
2012-10-29 0 11.34 - - 11.24 11.34 20,000 225,800 11.290 11.03 - - 10.93 11.03 20,567 10.979 0.71%
2012-10-26 0 11.26 11.28 - 11.10 11.34 173,000 1,944,020 11.237 10.95 10.97 - 10.79 11.03 177,903 10.927 -0.71%
2012-10-25 0 11.34 - 11.38 11.30 11.34 47,000 532,700 11.334 11.03 - 11.07 10.99 11.03 48,332 11.022 -0.53%
2012-10-24 0 11.40 11.34 11.64 11.40 11.46 55,600 635,476 11.429 11.09 11.03 11.32 11.09 11.14 57,176 11.114 -2.06%
2012-10-22 0 11.64 11.44 - 11.60 11.62 13,200 153,380 11.620 11.32 11.12 - 11.28 11.30 13,574 11.299 0.34%
2012-10-19 0 11.60 - 11.70 11.56 11.56 800 9,248 11.560 11.28 - 11.38 11.24 11.24 823 11.241 -1.19%
2012-10-18 0 11.74 - 11.80 11.72 11.76 15,200 178,548 11.747 11.42 - 11.47 11.40 11.44 15,631 11.423 0.51%
2012-10-17 0 11.68 - 11.68 11.66 11.70 12,200 142,692 11.696 11.36 - 11.36 11.34 11.38 12,546 11.374 0.00%
2012-10-16 0 11.68 - 11.68 11.68 11.68 7,000 81,760 11.680 11.36 - 11.36 11.36 11.36 7,198 11.358 1.39%
2012-10-15 0 11.52 - - 11.46 11.46 10,000 114,600 11.460 11.20 - - 11.14 11.14 10,283 11.144 1.23%
2012-10-12 0 11.38 - - 11.32 11.38 32,400 367,588 11.345 11.07 - - 11.01 11.07 33,318 11.033 -0.87%
2012-10-11 0 11.48 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2012-10-10 0 11.48 - - 11.42 11.48 46,000 527,600 11.470 11.16 - - 11.11 11.16 47,304 11.153 0.35%
2012-10-09 0 11.44 - 11.48 11.20 11.46 162,200 1,855,880 11.442 11.12 - 11.16 10.89 11.14 166,797 11.127 2.88%
2012-10-08 0 11.12 - - 11.14 11.36 20,400 227,744 11.164 10.81 - - 10.83 11.05 20,978 10.856 -2.11%
2012-10-05 0 11.36 - - 11.30 11.36 18,200 206,280 11.334 11.05 - - 10.99 11.05 18,716 11.022 1.25%
2012-10-04 0 11.22 - - 11.22 11.22 7,000 78,540 11.220 10.91 - - 10.91 10.91 7,198 10.911 0.18%
2012-10-03 0 11.20 11.00 - 11.22 11.22 10,200 114,444 11.220 10.89 10.70 - 10.91 10.91 10,489 10.911 0.18%
2012-09-28 0 11.18 11.04 - 11.00 11.18 2,200 24,236 11.016 10.87 10.74 - 10.70 10.87 2,262 10.713 2.19%
2012-09-27 0 10.94 10.70 - - - 0 0 - 10.64 10.41 - - - 0 - 1.48%
2012-09-26 0 10.78 10.70 - 10.82 10.82 10,000 108,200 10.820 10.48 10.41 - 10.52 10.52 10,283 10.522 -1.10%
2012-09-25 0 10.90 10.70 - - - 0 0 - 10.60 10.41 - - - 0 - 0.00%
2012-09-24 0 10.90 10.70 11.24 - - 0 0 - 10.60 10.41 10.93 - - 0 - 0.55%
2012-09-21 0 10.84 - - 10.84 10.86 8,200 89,048 10.860 10.54 - - 10.54 10.56 8,432 10.560 -1.09%
2012-09-20 0 10.96 - 11.12 10.92 11.02 107,200 1,178,164 10.990 10.66 - 10.81 10.62 10.72 110,238 10.687 -1.62%
2012-09-19 0 11.14 - - - - 0 0 - 10.83 - - - - 0 - 1.09%
2012-09-18 0 11.02 - - - - 0 0 - 10.72 - - - - 0 - 0.18%
2012-09-17 0 11.00 10.98 - 11.00 11.00 20,000 220,000 11.000 10.70 10.68 - 10.70 10.70 20,567 10.697 -1.43%
2012-09-14 0 11.16 - 11.32 11.14 11.42 66,200 742,868 11.222 10.85 - 11.01 10.83 11.11 68,076 10.912 -0.89%
2012-09-13 0 11.26 - 11.40 11.26 11.26 34,000 382,840 11.260 10.95 - 11.09 10.95 10.95 34,964 10.950 -0.53%
2012-09-12 0 11.32 11.26 11.40 11.24 11.26 66,200 745,288 11.258 11.01 10.95 11.09 10.93 10.95 68,076 10.948 0.53%
2012-09-11 0 11.26 11.00 - 11.24 11.26 10,200 114,848 11.260 10.95 10.70 - 10.93 10.95 10,489 10.949 1.26%
2012-09-10 0 11.12 10.72 - 11.10 11.10 200 2,220 11.100 10.81 10.42 - 10.79 10.79 206 10.794 -0.71%
2012-09-07 0 11.20 10.82 11.24 11.18 11.20 17,800 199,356 11.200 10.89 10.52 10.93 10.87 10.89 18,304 10.891 3.51%
2012-09-06 0 10.82 10.74 - 10.82 10.82 1,000 10,820 10.820 10.52 10.44 - 10.52 10.52 1,028 10.522 0.00%
2012-09-05 0 10.82 10.70 - 10.70 10.82 19,800 212,100 10.712 10.52 10.41 - 10.41 10.52 20,361 10.417 0.56%
2012-09-04 0 10.76 10.50 - 10.80 10.84 16,400 177,416 10.818 10.46 10.21 - 10.50 10.54 16,865 10.520 -0.37%
2012-09-03 0 10.80 10.50 - - - 0 0 - 10.50 10.21 - - - 0 - 2.08%
2012-08-31 0 10.58 - - 10.62 10.62 7,600 80,712 10.620 10.29 - - 10.33 10.33 7,815 10.327 -0.56%
2012-08-30 0 10.64 - - 10.64 10.64 7,000 74,480 10.640 10.35 - - 10.35 10.35 7,198 10.347 -2.21%
2012-08-29 0 10.88 - - 10.84 10.92 14,400 156,796 10.889 10.58 - - 10.54 10.62 14,808 10.589 -0.55%
2012-08-28 0 10.94 - - - - 0 0 - 10.64 - - - - 0 - -0.91%
2012-08-27 0 11.04 10.88 - 11.04 11.04 400 4,416 11.040 10.74 10.58 - 10.74 10.74 411 10.736 -0.90%
2012-08-24 0 11.14 - - 11.12 11.14 19,400 215,928 11.130 10.83 - - 10.81 10.83 19,950 10.824 -1.24%
2012-08-23 0 11.28 - 11.50 - - 0 0 - 10.97 - 11.18 - - 0 - 0.00%
2012-08-22 0 11.28 - 11.56 - - 0 0 - 10.97 - 11.24 - - 0 - -0.18%
2012-08-21 0 11.30 - 11.40 11.18 11.34 72,200 814,356 11.279 10.99 - 11.09 10.87 11.03 74,246 10.968 2.36%
2012-08-20 0 11.04 - - 10.94 10.94 10,000 109,400 10.940 10.74 - - 10.64 10.64 10,283 10.639 0.55%
2012-08-17 0 10.98 - - 10.94 11.00 48,400 530,452 10.960 10.68 - - 10.64 10.70 49,772 10.658 -1.44%
2012-08-16 0 11.14 - 11.24 11.14 11.30 42,800 481,696 11.255 10.83 - 10.93 10.83 10.99 44,013 10.944 -1.76%
2012-08-15 0 11.34 - - 11.40 11.44 14,000 159,920 11.423 11.03 - - 11.09 11.12 14,397 11.108 -0.53%
2012-08-14 0 11.40 - - - - 0 0 - 11.09 - - - - 0 - 0.00%
2012-08-13 0 11.40 - 11.54 11.40 11.48 40,200 460,692 11.460 11.09 - 11.22 11.09 11.16 41,339 11.144 0.18%
2012-08-10 0 11.38 - 11.40 11.30 11.38 27,600 313,532 11.360 11.07 - 11.09 10.99 11.07 28,382 11.047 1.07%
2012-08-09 0 11.26 - - - - 0 0 - 10.95 - - - - 0 - 1.99%
2012-08-08 0 11.04 - - - - 0 0 - 10.74 - - - - 0 - -0.90%
2012-08-07 0 11.14 10.98 - - - 0 0 - 10.83 10.68 - - - 0 - 0.36%
2012-08-06 0 11.10 - - 11.06 11.14 22,600 250,156 11.069 10.79 - - 10.76 10.83 23,240 10.764 1.09%
2012-08-03 0 10.98 - - 10.88 10.88 200 2,176 10.880 10.68 - - 10.58 10.58 206 10.580 1.29%
2012-08-02 0 10.84 - 10.90 10.74 10.84 8,600 93,164 10.833 10.54 - 10.60 10.44 10.54 8,844 10.534 1.31%
2012-08-01 0 10.70 10.40 - 10.70 10.70 200 2,140 10.700 10.41 10.11 - 10.41 10.41 206 10.405 1.33%
2012-07-31 0 10.56 - - - - 0 0 - 10.27 - - - - 0 - -0.19%
2012-07-30 0 10.58 - - 10.58 10.60 1,800 19,048 10.582 10.29 - - 10.29 10.31 1,851 10.291 -0.56%
2012-07-27 0 10.64 10.60 - 10.64 10.64 4,000 42,560 10.640 10.35 10.31 - 10.35 10.35 4,113 10.347 -2.21%
2012-07-26 0 10.88 - 11.12 10.86 10.88 22,000 239,220 10.874 10.58 - 10.81 10.56 10.58 22,623 10.574 -1.81%
2012-07-25 0 11.08 - 11.20 11.08 11.08 400 4,432 11.080 10.77 - 10.89 10.77 10.77 411 10.775 0.18%
2012-07-24 0 11.06 - 11.20 - - 0 0 - 10.76 - 10.89 - - 0 - 0.00%
2012-07-23 0 11.06 - 11.16 11.06 11.10 12,200 135,132 11.076 10.76 - 10.85 10.76 10.79 12,546 10.771 -0.72%
2012-07-20 0 11.14 - - 11.14 11.18 35,400 394,372 11.140 10.83 - - 10.83 10.87 36,403 10.833 0.91%
2012-07-19 0 11.04 - 11.10 11.04 11.04 35,000 386,400 11.040 10.74 - 10.79 10.74 10.74 35,992 10.736 0.91%
2012-07-18 0 10.94 - - 10.86 10.86 1,000 10,860 10.860 10.64 - - 10.56 10.56 1,028 10.561 0.74%
2012-07-17 0 10.86 - - 10.82 10.86 400 4,336 10.840 10.56 - - 10.52 10.56 411 10.541 -1.09%
2012-07-16 0 10.98 - 11.30 11.14 11.20 7,000 77,992 11.142 10.68 - 10.99 10.83 10.89 7,198 10.835 -1.44%
2012-07-13 0 11.14 11.06 - 11.06 11.10 8,200 90,852 11.080 10.83 10.76 - 10.76 10.79 8,432 10.774 0.00%
2012-07-12 0 11.14 - 11.30 11.16 11.34 246,400 2,742,744 11.131 10.83 - 10.99 10.85 11.03 253,383 10.824 0.18%
2012-07-11 0 11.12 - - 10.82 11.10 10,400 113,204 10.885 10.81 - - 10.52 10.79 10,695 10.585 2.58%
2012-07-10 0 10.84 10.80 - 10.88 11.02 13,800 151,096 10.949 10.54 10.50 - 10.58 10.72 14,191 10.647 -2.69%
2012-07-09 0 11.14 - 11.30 11.08 11.22 15,000 167,252 11.150 10.83 - 10.99 10.77 10.91 15,425 10.843 -0.18%
2012-07-06 0 11.16 10.84 - 11.16 11.18 3,000 33,520 11.173 10.85 10.54 - 10.85 10.87 3,085 10.865 2.95%
2012-07-05 0 10.84 10.74 - 10.78 10.86 14,200 153,248 10.792 10.54 10.44 - 10.48 10.56 14,602 10.495 -0.55%
2012-07-04 0 10.90 10.64 - 11.00 11.00 200 2,200 11.000 10.60 10.35 - 10.70 10.70 206 10.697 -1.80%
2012-07-03 0 11.10 10.72 - 11.10 11.24 22,200 248,048 11.173 10.79 10.42 - 10.79 10.93 22,829 10.865 1.65%
2012-06-29 0 10.92 10.40 - - - 0 0 - 10.62 10.11 - - - 0 - 0.92%
2012-06-28 0 10.82 10.40 - 10.82 10.82 2,000 21,640 10.820 10.52 10.11 - 10.52 10.52 2,057 10.522 0.93%
2012-06-27 0 10.72 10.40 - - - 0 0 - 10.42 10.11 - - - 0 - 0.56%
2012-06-26 0 10.66 10.16 - 10.56 10.62 3,800 40,188 10.576 10.37 9.880 - 10.27 10.33 3,908 10.284 -0.37%
2012-06-25 0 10.70 - 10.86 10.80 10.80 2,400 25,920 10.800 10.41 - 10.56 10.50 10.50 2,468 10.502 1.52%
2012-06-22 0 10.54 - 10.80 - - 0 0 - 10.25 - 10.50 - - 0 - -1.13%
2012-06-21 0 10.66 - 10.80 10.70 10.70 9,800 104,860 10.700 10.37 - 10.50 10.41 10.41 10,078 10.405 -1.48%
2012-06-20 0 10.82 - 11.10 10.88 10.88 200 2,176 10.880 10.52 - 10.79 10.58 10.58 206 10.580 -2.52%
2012-06-19 0 11.10 - - 11.06 11.12 800 8,860 11.075 10.79 - - 10.76 10.81 823 10.770 -0.18%
2012-06-18 0 11.12 11.06 - 11.14 11.14 10,000 111,400 11.140 10.81 10.76 - 10.83 10.83 10,283 10.833 0.54%
2012-06-15 0 11.06 - - 11.00 11.00 400 4,400 11.000 10.76 - - 10.70 10.70 411 10.697 1.47%
2012-06-14 0 10.90 - 11.00 10.96 10.96 400 4,384 10.960 10.60 - 10.70 10.66 10.66 411 10.658 -0.55%
2012-06-13 0 10.96 10.66 - 10.66 10.66 13,800 147,108 10.660 10.66 10.37 - 10.37 10.37 14,191 10.366 3.01%
2012-06-12 0 10.64 - - 10.62 10.62 1,000 10,620 10.620 10.35 - - 10.33 10.33 1,028 10.327 0.95%
2012-06-11 0 10.54 - - 10.54 10.54 7,000 73,780 10.540 10.25 - - 10.25 10.25 7,198 10.250 2.13%
2012-06-08 0 10.32 - - 10.32 10.48 148,200 1,542,336 10.407 10.04 - - 10.04 10.19 152,400 10.120 -1.34%
2012-06-07 0 10.46 - - 10.48 10.48 1,000 10,480 10.480 10.17 - - 10.19 10.19 1,028 10.191 -0.57%
2012-06-06 0 10.52 - - 10.50 10.50 1,000 10,500 10.500 10.23 - - 10.21 10.21 1,028 10.211 -0.19%
2012-06-05 0 10.54 - 10.54 10.50 10.62 38,000 400,892 10.550 10.25 - 10.25 10.21 10.33 39,077 10.259 1.35%
2012-06-04 0 10.40 - 10.50 10.44 10.48 194,000 2,028,840 10.458 10.11 - 10.21 10.15 10.19 199,498 10.170 -1.14%
2012-06-01 0 10.52 10.02 - 10.52 10.52 30,000 315,600 10.520 10.23 9.744 - 10.23 10.23 30,850 10.230 1.15%
2012-05-31 0 10.40 10.30 - 10.40 10.40 20,000 208,000 10.400 10.11 10.02 - 10.11 10.11 20,567 10.113 1.17%
2012-05-30 0 10.28 10.02 - 10.28 10.36 30,200 310,472 10.281 9.997 9.744 - 9.997 10.07 31,056 9.9972 -0.58%
2012-05-29 0 10.34 10.00 - 10.26 10.34 40,000 412,728 10.318 10.06 9.724 - 9.977 10.06 41,134 10.034 0.58%
2012-05-28 0 10.28 10.10 - 10.10 10.10 4,000 40,400 10.100 9.997 9.822 - 9.822 9.822 4,113 9.8217 0.59%
2012-05-25 0 10.22 10.02 - 10.22 10.32 115,400 1,188,676 10.300 9.938 9.744 - 9.938 10.04 118,670 10.017 -0.78%
2012-05-24 0 10.30 10.22 - 10.30 10.50 62,000 639,000 10.306 10.02 9.938 - 10.02 10.21 63,757 10.022 -1.90%
2012-05-23 0 10.50 10.22 - 10.38 10.52 120,600 1,258,288 10.434 10.21 9.938 - 10.09 10.23 124,018 10.146 -0.19%
2012-05-22 0 10.52 10.24 - 10.52 10.54 51,600 542,864 10.521 10.23 9.958 - 10.23 10.25 53,062 10.231 0.77%
2012-05-21 0 10.44 10.22 - - - 0 0 - 10.15 9.938 - - - 0 - 0.38%
2012-05-18 0 10.40 10.22 - 10.38 10.62 42,300 445,014 10.520 10.11 9.938 - 10.09 10.33 43,499 10.230 -2.07%
2012-05-17 0 10.62 - - - - 0 0 - 10.33 - - - - 0 - 0.00%
2012-05-16 0 10.62 - - 10.62 10.66 67,000 714,040 10.657 10.33 - - 10.33 10.37 68,899 10.364 -1.67%
2012-05-15 0 10.80 - - 10.80 10.80 2,600 28,080 10.800 10.50 - - 10.50 10.50 2,674 10.502 0.00%
2012-05-14 0 10.80 10.24 - 10.78 11.06 47,000 509,220 10.834 10.50 9.958 - 10.48 10.76 48,332 10.536 0.56%
2012-05-11 0 10.74 10.64 10.78 10.74 10.74 3,000 32,220 10.740 10.44 10.35 10.48 10.44 10.44 3,085 10.444 -0.37%
2012-05-10 0 10.78 10.76 10.88 - - 0 0 - 10.48 10.46 10.58 - - 0 - 1.13%
2012-05-09 0 10.66 10.54 10.66 10.68 10.68 30,000 320,400 10.680 10.37 10.25 10.37 10.39 10.39 30,850 10.386 -2.38%
2012-05-08 0 10.92 - 10.96 10.94 10.94 3,000 32,820 10.940 10.62 - 10.66 10.64 10.64 3,085 10.639 0.18%
2012-05-07 0 10.90 10.60 10.96 10.88 10.96 131,200 1,430,316 10.902 10.60 10.31 10.66 10.58 10.66 134,918 10.601 -0.18%
2012-05-04 0 10.92 - - 10.88 10.90 9,400 102,360 10.889 10.62 - - 10.58 10.60 9,666 10.589 0.18%
2012-05-03 0 10.90 - - 10.68 10.92 127,200 1,378,768 10.839 10.60 - - 10.39 10.62 130,805 10.541 2.83%
2012-05-02 0 10.60 - - 10.60 10.60 29,800 315,880 10.600 10.31 - - 10.31 10.31 30,645 10.308 2.71%
2012-04-30 0 10.32 10.00 - 10.26 10.30 253,200 2,603,700 10.283 10.04 9.724 - 9.977 10.02 260,376 9.9998 0.98%
2012-04-27 0 10.22 10.00 - 10.16 10.16 30,000 304,800 10.160 9.938 9.724 - 9.880 9.880 30,850 9.8800 -0.20%
2012-04-26 0 10.24 10.00 - 10.22 10.26 60,000 614,400 10.240 9.958 9.724 - 9.938 9.977 61,700 9.9578 -0.19%
2012-04-25 0 10.26 10.00 - 10.26 10.32 60,200 620,052 10.300 9.977 9.724 - 9.977 10.04 61,906 10.016 -0.39%
2012-04-24 0 10.30 10.20 10.48 10.20 10.50 101,200 1,049,700 10.373 10.02 9.919 10.19 9.919 10.21 104,068 10.087 -1.53%
2012-04-23 0 10.46 - - 10.46 10.54 99,200 1,041,248 10.496 10.17 - - 10.17 10.25 102,011 10.207 -1.51%
2012-04-20 0 10.62 - - 10.62 10.66 4,800 51,128 10.652 10.33 - - 10.33 10.37 4,936 10.358 0.00%
2012-04-19 0 10.62 - - - - 0 0 - 10.33 - - - - 0 - 0.00%
2012-04-18 0 10.62 10.46 - 10.50 10.60 6,200 65,580 10.577 10.33 10.17 - 10.21 10.31 6,376 10.286 -0.56%
2012-04-17 0 10.68 10.50 - 10.68 10.68 30,000 320,400 10.680 10.39 10.21 - 10.39 10.39 30,850 10.386 0.38%
2012-04-16 0 10.64 10.60 - 10.64 10.66 33,200 353,352 10.643 10.35 10.31 - 10.35 10.37 34,141 10.350 -1.12%
2012-04-13 0 10.76 - - 10.64 10.88 170,400 1,829,916 10.739 10.46 - - 10.35 10.58 175,229 10.443 0.94%
2012-04-12 0 10.66 - - 10.50 10.66 221,000 2,341,980 10.597 10.37 - - 10.21 10.37 227,263 10.305 1.91%
2012-04-11 0 10.46 - - 10.40 10.48 35,400 369,760 10.445 10.17 - - 10.11 10.19 36,403 10.157 0.58%
2012-04-10 0 10.40 10.28 10.80 10.34 10.50 99,800 1,038,056 10.401 10.11 9.997 10.50 10.06 10.21 102,628 10.115 -1.52%
2012-04-05 0 10.56 10.46 - 10.28 10.58 312,400 3,257,204 10.426 10.27 10.17 - 9.997 10.29 321,254 10.139 0.38%
2012-04-03 0 10.52 10.30 - 10.44 10.56 122,400 1,284,552 10.495 10.23 10.02 - 10.15 10.27 125,869 10.205 1.15%
2012-04-02 0 10.40 10.38 - 10.38 10.48 109,600 1,144,400 10.442 10.11 10.09 - 10.09 10.19 112,706 10.154 -0.95%
2012-03-30 0 10.50 10.44 - 10.50 10.54 61,200 643,808 10.520 10.21 10.15 - 10.21 10.25 62,934 10.230 -0.76%
2012-03-29 0 10.58 - - 10.56 10.66 176,000 1,862,160 10.580 10.29 - - 10.27 10.37 180,988 10.289 -1.31%
2012-03-28 0 10.72 10.50 11.20 10.68 11.06 179,200 1,928,140 10.760 10.42 10.21 10.89 10.39 10.76 184,279 10.463 -3.25%
2012-03-27 0 11.08 11.00 - 11.08 11.22 123,200 1,375,716 11.167 10.77 10.70 - 10.77 10.91 126,692 10.859 0.00%
2012-03-26 0 11.08 - - 11.04 11.08 60,200 665,216 11.050 10.77 - - 10.74 10.77 61,906 10.746 0.18%
2012-03-23 0 11.06 - - 11.04 11.14 2,000 22,260 11.130 10.76 - - 10.74 10.83 2,057 10.823 -2.12%
2012-03-22 0 11.30 11.02 - - - 0 0 - 10.99 10.72 - - - 0 - -0.70%
2012-03-21 0 11.38 11.00 - 11.36 11.50 66,000 751,464 11.386 11.07 10.70 - 11.05 11.18 67,870 11.072 -0.87%
2012-03-20 0 11.48 11.04 - 11.48 11.82 105,000 1,222,100 11.639 11.16 10.74 - 11.16 11.49 107,976 11.318 -2.88%
2012-03-19 0 11.82 - - 11.88 11.94 20,800 247,144 11.882 11.49 - - 11.55 11.61 21,389 11.554 0.51%
2012-03-16 0 11.76 11.48 11.86 11.70 11.76 30,400 355,704 11.701 11.44 11.16 11.53 11.38 11.44 31,262 11.378 1.20%
2012-03-15 0 11.62 11.00 - 11.48 11.58 60,200 692,316 11.500 11.30 10.70 - 11.16 11.26 61,906 11.183 0.87%
2012-03-14 0 11.52 11.06 - 11.50 12.04 788,800 9,315,736 11.810 11.20 10.76 - 11.18 11.71 811,155 11.485 -2.70%
2012-03-13 0 11.84 11.80 12.30 11.76 11.86 440,000 5,199,800 11.818 11.51 11.47 11.96 11.44 11.53 452,470 11.492 1.20%
2012-03-12 0 11.70 11.58 12.18 11.56 11.74 193,400 2,258,364 11.677 11.38 11.26 11.84 11.24 11.42 198,881 11.355 2.09%
2012-03-09 0 11.46 11.46 11.90 11.40 11.42 150,000 1,710,600 11.404 11.14 11.14 11.57 11.09 11.11 154,251 11.090 1.06%
2012-03-08 0 11.34 10.84 - 11.28 11.34 130,200 1,472,256 11.308 11.03 10.54 - 10.97 11.03 133,890 10.996 0.53%
2012-03-07 0 11.28 10.82 11.28 11.26 11.32 102,600 1,159,208 11.298 10.97 10.52 10.97 10.95 11.01 105,508 10.987 0.00%
2012-03-06 0 11.28 10.84 - 11.28 11.38 97,000 1,101,152 11.352 10.97 10.54 - 10.97 11.07 99,749 11.039 -2.08%
2012-03-05 0 11.52 11.08 - 11.52 11.52 30,000 345,600 11.520 11.20 10.77 - 11.20 11.20 30,850 11.203 -1.87%
2012-03-02 0 11.74 11.12 - 11.58 11.76 174,800 2,037,864 11.658 11.42 10.81 - 11.26 11.44 179,754 11.337 1.56%
2012-03-01 0 11.56 11.12 - 11.60 11.72 40,000 465,200 11.630 11.24 10.81 - 11.28 11.40 41,134 11.309 -1.37%
2012-02-29 0 11.72 11.16 - 11.70 11.76 92,600 1,085,220 11.719 11.40 10.85 - 11.38 11.44 95,224 11.396 0.17%
2012-02-28 0 11.70 11.66 - 11.66 11.66 30,000 349,800 11.660 11.38 11.34 - 11.34 11.34 30,850 11.339 -1.35%
2012-02-27 0 11.86 11.30 - 11.84 11.90 128,600 1,524,784 11.857 11.53 10.99 - 11.51 11.57 132,245 11.530 0.51%
2012-02-24 0 11.80 11.62 - - - 0 0 - 11.47 11.30 - - - 0 - 1.55%
2012-02-23 0 11.62 11.12 - 11.62 11.68 37,800 440,004 11.640 11.30 10.81 - 11.30 11.36 38,871 11.320 0.00%
2012-02-22 0 11.62 11.10 - 11.36 11.62 102,000 1,169,920 11.470 11.30 10.79 - 11.05 11.30 104,891 11.154 2.65%
2012-02-21 0 11.32 10.82 - 11.18 11.36 246,200 2,778,376 11.285 11.01 10.52 - 10.87 11.05 253,177 10.974 0.35%
2012-02-20 0 11.28 - 11.46 11.28 11.40 94,800 1,072,180 11.310 10.97 - 11.14 10.97 11.09 97,487 10.998 -0.53%
2012-02-17 0 11.34 10.84 - 11.34 11.44 63,000 715,840 11.363 11.03 10.54 - 11.03 11.12 64,785 11.049 -0.18%
2012-02-16 0 11.36 10.84 - 11.34 11.40 30,600 348,816 11.399 11.05 10.54 - 11.03 11.09 31,467 11.085 0.00%
2012-02-15 0 11.36 10.88 11.40 11.32 11.34 5,000 56,620 11.324 11.05 10.58 11.09 11.01 11.03 5,142 11.012 0.89%
2012-02-14 0 11.26 10.78 - 11.26 11.32 60,000 677,400 11.290 10.95 10.48 - 10.95 11.01 61,700 10.979 -0.88%
2012-02-13 0 11.36 10.86 12.00 11.12 11.36 97,000 1,080,920 11.144 11.05 10.56 11.67 10.81 11.05 99,749 10.836 1.79%
2012-02-10 0 11.16 11.12 12.00 11.14 11.34 41,400 467,596 11.295 10.85 10.81 11.67 10.83 11.03 42,573 10.983 -1.59%
2012-02-09 0 11.34 11.30 12.00 11.16 11.38 158,600 1,788,948 11.280 11.03 10.99 11.67 10.85 11.07 163,095 10.969 0.35%
2012-02-08 0 11.30 11.02 12.00 11.14 11.30 82,400 929,624 11.282 10.99 10.72 11.67 10.83 10.99 84,735 10.971 1.62%
2012-02-07 0 11.12 11.00 12.00 11.08 11.26 214,600 2,393,480 11.153 10.81 10.70 11.67 10.77 10.95 220,682 10.846 -1.77%
2012-02-06 0 11.32 10.82 - 11.28 11.42 98,200 1,112,080 11.325 11.01 10.52 - 10.97 11.11 100,983 11.013 1.25%
2012-02-03 0 11.18 11.02 - 10.82 11.18 293,600 3,243,776 11.048 10.87 10.72 - 10.52 10.87 301,921 10.744 3.33%
2012-02-02 0 10.82 10.64 - 10.66 10.82 62,000 665,824 10.739 10.52 10.35 - 10.37 10.52 63,757 10.443 2.46%
2012-02-01 0 10.56 - - 10.56 10.68 35,000 370,200 10.577 10.27 - - 10.27 10.39 35,992 10.286 0.00%
2012-01-31 0 10.56 10.12 - 10.48 10.58 1,600 16,848 10.530 10.27 9.841 - 10.19 10.29 1,645 10.240 0.38%
2012-01-30 0 10.52 10.08 - 10.52 10.58 17,600 185,224 10.524 10.23 9.802 - 10.23 10.29 18,099 10.234 -2.05%
2012-01-27 0 10.74 10.36 - 10.74 10.82 11,800 126,876 10.752 10.44 10.07 - 10.44 10.52 12,134 10.456 -0.19%
2012-01-26 0 10.76 - - 10.68 10.76 31,200 335,296 10.747 10.46 - - 10.39 10.46 32,084 10.450 1.70%
2012-01-20 0 10.58 10.12 - 10.30 10.58 185,000 1,934,900 10.459 10.29 9.841 - 10.02 10.29 190,243 10.171 2.32%
2012-01-19 0 10.34 10.22 - 10.20 10.40 68,000 699,068 10.280 10.06 9.938 - 9.919 10.11 69,927 9.9971 0.78%
2012-01-18 0 10.26 10.12 - 10.26 10.50 37,000 387,140 10.463 9.977 9.841 - 9.977 10.21 38,049 10.175 -2.47%
2012-01-17 0 10.52 10.30 - 10.10 10.54 65,000 666,968 10.261 10.23 10.02 - 9.822 10.25 66,842 9.9783 3.54%
2012-01-16 0 10.16 10.00 11.00 10.18 10.54 43,400 453,392 10.447 9.880 9.724 10.70 9.899 10.25 44,630 10.159 -3.97%
2012-01-13 0 10.58 10.58 - 10.56 10.60 96,800 1,024,080 10.579 10.29 10.29 - 10.27 10.31 99,543 10.288 -3.29%
2012-01-12 0 10.94 10.62 - - - 0 0 - 10.64 10.33 - - - 0 - -0.91%
2012-01-11 0 11.04 10.66 - 11.00 11.06 178,600 1,969,172 11.026 10.74 10.37 - 10.70 10.76 183,662 10.722 0.18%
2012-01-10 0 11.02 - - 11.00 11.06 95,800 1,057,100 11.034 10.72 - - 10.70 10.76 98,515 10.730 2.61%
2012-01-09 0 10.74 10.52 10.80 10.22 10.44 80,000 824,200 10.303 10.44 10.23 10.50 9.938 10.15 82,267 10.019 3.87%
2012-01-06 0 10.34 10.18 - 10.18 10.42 122,000 1,253,408 10.274 10.06 9.899 - 9.899 10.13 125,458 9.9907 -0.77%
2012-01-05 0 10.42 - - 10.42 10.80 73,400 773,352 10.536 10.13 - - 10.13 10.50 75,480 10.246 -4.75%
2012-01-04 0 10.94 10.88 - 10.90 11.26 203,800 2,264,812 11.113 10.64 10.58 - 10.60 10.95 209,576 10.807 -3.01%
2012-01-03 0 11.28 - - - - 100 1,106 11.060 10.97 - - - - 103 10.755 1.44%
2011-12-30 0 11.12 10.98 - 11.08 11.22 56,700 630,372 11.118 10.81 10.68 - 10.77 10.91 58,307 10.811 1.28%
2011-12-29 0 10.98 10.92 - 10.98 11.04 314,200 3,459,560 11.011 10.68 10.62 - 10.68 10.74 323,105 10.707 -0.18%
2011-12-28 0 11.00 10.96 - 10.86 11.20 290,000 3,182,496 10.974 10.70 10.66 - 10.56 10.89 298,219 10.672 -4.18%
2011-12-23 0 11.48 - - 11.42 11.64 295,000 3,407,600 11.551 11.16 - - 11.11 11.32 303,360 11.233 0.53%
2011-12-22 0 11.42 11.00 - 11.40 11.42 80,000 913,500 11.419 11.11 10.70 - 11.09 11.11 82,267 11.104 -1.04%
2011-12-21 0 11.54 - - 11.50 11.66 220,000 2,553,000 11.605 11.22 - - 11.18 11.34 226,235 11.285 0.52%
2011-12-20 0 11.48 - - 11.50 11.50 102,000 1,173,000 11.500 11.16 - - 11.18 11.18 104,891 11.183 0.35%
2011-12-19 0 11.44 11.20 - 11.22 11.50 263,200 2,975,132 11.304 11.12 10.89 - 10.91 11.18 270,659 10.992 -1.21%
2011-12-16 0 11.58 11.00 - 11.24 11.60 500,400 5,669,640 11.330 11.26 10.70 - 10.93 11.28 514,582 11.018 3.58%
2011-12-15 0 11.18 - - 11.14 11.32 70,200 793,572 11.304 10.87 - - 10.83 11.01 72,189 10.993 -3.79%
2011-12-14 0 11.62 11.42 - 11.62 11.70 490,000 5,710,600 11.654 11.30 11.11 - 11.30 11.38 503,887 11.333 -1.36%
2011-12-13 0 11.78 11.76 - 11.76 12.04 382,600 4,547,184 11.885 11.46 11.44 - 11.44 11.71 393,443 11.557 -1.67%
2011-12-12 0 11.98 11.96 - 11.98 12.26 1,096,600 13,344,168 12.169 11.65 11.63 - 11.65 11.92 1,127,678 11.833 -1.32%
2011-12-09 0 12.14 - - 12.12 12.26 211,200 2,578,088 12.207 11.81 - - 11.79 11.92 217,185 11.870 -1.62%
2011-12-08 0 12.34 12.32 - 12.26 12.42 264,400 3,265,784 12.352 12.00 11.98 - 11.92 12.08 271,893 12.011 -1.59%
2011-12-07 0 12.54 - - 12.52 12.54 140,000 1,754,200 12.530 12.19 - - 12.17 12.19 143,968 12.185 0.32%
2011-12-06 0 12.50 - - 12.38 12.50 205,200 2,558,364 12.468 12.16 - - 12.04 12.16 211,015 12.124 -0.64%
2011-12-05 0 12.58 - - - - 0 0 - 12.23 - - - - 0 - -2.48%
2011-12-02 0 12.90 - - 12.80 12.88 58,800 752,768 12.802 12.54 - - 12.45 12.53 60,466 12.449 -1.38%
2011-12-01 0 13.08 12.94 - 12.94 13.18 566,000 7,392,784 13.061 12.72 12.58 - 12.58 12.82 582,041 12.701 3.65%
2011-11-30 0 12.62 - - 12.46 12.78 304,000 3,855,920 12.684 12.27 - - 12.12 12.43 312,615 12.334 -1.56%
2011-11-29 0 12.82 - - 12.82 12.84 116,200 1,490,684 12.829 12.47 - - 12.47 12.49 119,493 12.475 2.56%
2011-11-28 0 12.50 - - 12.38 12.38 50,000 619,000 12.380 12.16 - - 12.04 12.04 51,417 12.039 2.12%
2011-11-25 0 12.24 - - 12.28 12.38 20,400 252,512 12.378 11.90 - - 11.94 12.04 20,978 12.037 0.00%
2011-11-24 0 12.24 12.24 - 12.00 12.32 128,000 1,548,760 12.100 11.90 11.90 - 11.67 11.98 131,628 11.766 0.82%
2011-11-23 0 12.14 11.96 12.26 12.20 12.20 50,000 610,000 12.200 11.81 11.63 11.92 11.86 11.86 51,417 11.864 -0.49%
2011-11-22 0 12.20 - - 12.00 12.34 251,400 3,072,856 12.223 11.86 - - 11.67 12.00 258,525 11.886 -0.49%
2011-11-21 0 12.26 12.18 12.36 12.18 12.22 1,600 19,512 12.195 11.92 11.84 12.02 11.84 11.88 1,645 11.859 -0.16%
2011-11-18 0 12.28 11.50 12.52 12.30 12.54 123,400 1,541,976 12.496 11.94 11.18 12.17 11.96 12.19 126,897 12.151 -3.15%
2011-11-17 0 12.68 11.50 - 12.70 12.74 100,000 1,272,000 12.720 12.33 11.18 - 12.35 12.39 102,834 12.369 -0.94%
2011-11-16 0 12.80 12.62 12.90 12.74 13.12 362,000 4,677,340 12.921 12.45 12.27 12.54 12.39 12.76 372,259 12.565 -1.99%
2011-11-15 0 13.06 12.96 13.14 13.00 13.06 377,000 4,914,000 13.034 12.70 12.60 12.78 12.64 12.70 387,684 12.675 0.31%
2011-11-14 0 13.02 12.98 13.04 12.82 13.04 432,400 5,602,248 12.956 12.66 12.62 12.68 12.47 12.68 444,654 12.599 2.68%
2011-11-11 0 12.68 12.60 12.74 12.64 12.82 1,336,000 16,943,880 12.683 12.33 12.25 12.39 12.29 12.47 1,373,863 12.333 0.16%
2011-11-10 0 12.66 - 12.90 12.66 12.82 102,800 1,314,584 12.788 12.31 - 12.54 12.31 12.47 105,713 12.435 -3.95%
2011-11-09 0 13.18 - - 13.12 13.42 115,200 1,539,724 13.366 12.82 - - 12.76 13.05 118,465 12.997 0.46%
2011-11-08 0 13.12 12.00 - 13.10 13.30 207,600 2,740,880 13.203 12.76 11.67 - 12.74 12.93 213,483 12.839 -1.65%
2011-11-07 0 13.34 12.00 - 13.34 13.48 265,800 3,573,872 13.446 12.97 11.67 - 12.97 13.11 273,333 13.075 -0.74%
2011-11-04 0 13.44 - - 13.40 13.64 209,000 2,817,384 13.480 13.07 - - 13.03 13.26 214,923 13.109 0.60%
2011-11-03 0 13.36 11.76 - 13.08 13.40 568,600 7,513,312 13.214 12.99 11.44 - 12.72 13.03 584,714 12.850 2.30%
2011-11-02 0 13.06 - - 12.30 13.06 451,200 5,653,384 12.530 12.70 - - 11.96 12.70 463,987 12.184 4.31%
2011-11-01 0 12.52 12.34 - 12.54 12.66 103,000 1,297,620 12.598 12.17 12.00 - 12.19 12.31 105,919 12.251 -1.11%
2011-10-31 0 12.66 11.50 - 12.50 12.68 152,400 1,924,120 12.625 12.31 11.18 - 12.16 12.33 156,719 12.278 0.32%
2011-10-28 0 12.62 12.34 12.80 12.62 12.76 102,600 1,301,968 12.690 12.27 12.00 12.45 12.27 12.41 105,508 12.340 -0.16%
2011-10-27 0 12.64 12.34 12.68 12.56 12.74 560,000 7,080,400 12.644 12.29 12.00 12.33 12.21 12.39 575,871 12.295 0.96%
2011-10-26 0 12.52 - - 12.14 12.52 285,800 3,527,848 12.344 12.17 - - 11.81 12.17 293,900 12.004 3.99%
2011-10-25 0 12.04 11.96 - 11.84 12.00 152,600 1,817,176 11.908 11.71 11.63 - 11.51 11.67 156,925 11.580 2.56%
2011-10-24 0 11.74 - - 11.50 11.76 344,800 3,999,396 11.599 11.42 - - 11.18 11.44 354,572 11.280 2.44%
2011-10-21 0 11.46 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2011-10-20 0 11.46 - - 11.42 11.46 5,200 59,516 11.445 11.14 - - 11.11 11.14 5,347 11.130 -2.22%
2011-10-19 0 11.72 - - 11.70 11.88 34,400 405,680 11.793 11.40 - - 11.38 11.55 35,375 11.468 -0.17%
2011-10-18 0 11.74 - - 11.92 12.06 40,000 481,000 12.025 11.42 - - 11.59 11.73 41,134 11.694 -3.61%
2011-10-17 0 12.18 - - 12.18 12.36 151,000 1,852,320 12.267 11.84 - - 11.84 12.02 155,279 11.929 0.16%
2011-10-14 0 12.16 - - 12.16 12.42 274,800 3,372,688 12.273 11.82 - - 11.82 12.08 282,588 11.935 -3.18%
2011-10-13 0 12.56 - - 12.18 12.56 141,400 1,734,764 12.268 12.21 - - 11.84 12.21 145,407 11.930 3.29%
2011-10-12 0 12.16 - - 11.78 12.16 470,000 5,651,352 12.024 11.82 - - 11.46 11.82 483,320 11.693 2.53%
2011-10-11 0 11.86 11.76 - 11.82 12.20 496,400 5,982,152 12.051 11.53 11.44 - 11.49 11.86 510,468 11.719 0.85%
2011-10-10 0 11.76 - - 11.56 11.66 386,800 4,488,676 11.605 11.44 - - 11.24 11.34 397,762 11.285 2.08%
2011-10-07 0 11.52 - - 11.20 11.58 501,800 5,763,804 11.486 11.20 - - 10.89 11.26 516,021 11.170 3.04%
2011-10-06 0 11.18 - - 11.00 11.20 744,400 8,269,228 11.109 10.87 - - 10.70 10.89 765,497 10.802 4.29%
2011-10-04 0 10.72 - 11.04 10.76 11.04 104,800 1,144,440 10.920 10.42 - 10.74 10.46 10.74 107,770 10.619 -2.55%
2011-10-03 0 11.00 - - 10.90 11.34 576,600 6,442,640 11.173 10.70 - - 10.60 11.03 592,941 10.866 -4.68%
2011-09-30 0 11.54 11.50 - 11.54 12.18 1,056,200 12,388,212 11.729 11.22 11.18 - 11.22 11.84 1,086,133 11.406 -4.47%
2011-09-28 0 12.08 11.86 - 12.06 12.32 758,200 9,214,400 12.153 11.75 11.53 - 11.73 11.98 779,688 11.818 -1.47%
2011-09-27 0 12.26 12.10 12.50 12.12 12.28 629,400 7,691,544 12.220 11.92 11.77 12.16 11.79 11.94 647,237 11.884 1.32%
2011-09-26 0 12.10 - 12.60 12.06 12.48 247,600 3,024,964 12.217 11.77 - 12.25 11.73 12.14 254,617 11.880 -1.79%
2011-09-23 0 12.32 12.10 - 12.24 12.48 1,137,400 14,054,940 12.357 11.98 11.77 - 11.90 12.14 1,169,634 12.017 -0.65%
2011-09-22 0 12.40 12.38 - 12.38 12.78 524,200 6,606,388 12.603 12.06 12.04 - 12.04 12.43 539,056 12.255 -4.32%
2011-09-21 0 12.96 12.60 - 12.72 13.06 185,000 2,396,712 12.955 12.60 12.25 - 12.37 12.70 190,243 12.598 0.93%
2011-09-20 0 12.84 12.50 13.00 12.60 12.80 848,000 10,774,540 12.706 12.49 12.16 12.64 12.25 12.45 872,033 12.356 1.58%
2011-09-19 0 12.64 - - 12.64 12.76 425,200 5,402,212 12.705 12.29 - - 12.29 12.41 437,250 12.355 -2.77%
2011-09-16 0 13.00 12.50 - 12.96 13.04 322,800 4,198,208 13.006 12.64 12.16 - 12.60 12.68 331,948 12.647 0.78%
2011-09-15 0 12.90 12.70 - 12.82 12.94 415,200 5,351,988 12.890 12.54 12.35 - 12.47 12.58 426,967 12.535 0.62%
2011-09-14 0 12.82 12.50 - 12.66 12.98 564,200 7,254,540 12.858 12.47 12.16 - 12.31 12.62 580,190 12.504 1.42%
2011-09-12 0 12.64 12.62 - 12.62 12.72 449,400 5,697,432 12.678 12.29 12.27 - 12.27 12.37 462,136 12.328 -3.66%
2011-09-09 0 13.12 13.10 13.12 13.26 13.40 69,600 927,508 13.326 12.76 12.74 12.76 12.89 13.03 71,572 12.959 -1.20%
2011-09-08 0 13.28 - - 13.28 13.38 229,000 3,047,220 13.307 12.91 - - 12.91 13.01 235,490 12.940 -0.30%
2011-09-07 0 13.32 - - 13.08 13.34 388,000 5,142,964 13.255 12.95 - - 12.72 12.97 398,996 12.890 1.68%
2011-09-06 0 13.10 - - 12.98 13.12 630,000 8,239,976 13.079 12.74 - - 12.62 12.76 647,854 12.719 -0.15%
2011-09-05 0 13.12 13.10 13.12 13.10 13.36 715,200 9,439,776 13.199 12.76 12.74 12.76 12.74 12.99 735,469 12.835 -1.80%
2011-09-02 0 13.36 13.30 15.00 13.36 13.66 682,000 9,205,628 13.498 12.99 12.93 14.59 12.99 13.28 701,328 13.126 -2.05%
2011-09-01 0 13.64 - 15.00 13.64 13.94 735,000 10,159,444 13.822 13.26 - 14.59 13.26 13.56 755,830 13.441 -2.15%
2011-08-31 0 13.94 - 15.00 13.82 13.94 123,200 1,705,484 13.843 13.56 - 14.59 13.44 13.56 126,692 13.462 -0.29%
2011-08-30 0 13.98 - 15.00 13.90 14.20 339,000 4,753,552 14.022 13.59 - 14.59 13.52 13.81 348,607 13.636 0.43%
2011-08-29 0 13.92 - 15.00 13.76 13.94 358,000 4,961,552 13.859 13.54 - 14.59 13.38 13.56 368,146 13.477 1.16%
2011-08-26 0 13.76 13.50 13.84 13.74 13.84 13,200 181,728 13.767 13.38 13.13 13.46 13.36 13.46 13,574 13.388 -0.43%
2011-08-25 0 13.82 13.10 14.98 13.60 13.88 259,000 3,540,452 13.670 13.44 12.74 14.57 13.23 13.50 266,340 13.293 2.52%
2011-08-24 0 13.48 13.20 13.60 13.48 14.00 43,700 594,116 13.595 13.11 12.84 13.23 13.11 13.61 44,938 13.221 -0.30%
2011-08-23 0 13.52 13.00 15.28 13.30 13.52 140,400 1,881,024 13.398 13.15 12.64 14.86 12.93 13.15 144,379 13.028 1.05%
2011-08-22 0 13.38 - 15.28 13.32 13.74 451,200 6,092,248 13.502 13.01 - 14.86 12.95 13.36 463,987 13.130 -1.33%
2011-08-19 0 13.56 - 14.98 13.52 13.70 82,400 1,118,260 13.571 13.19 - 14.57 13.15 13.32 84,735 13.197 -1.88%
2011-08-18 0 13.82 - 14.98 13.80 14.18 85,200 1,192,920 14.001 13.44 - 14.57 13.42 13.79 87,615 13.616 -1.99%
2011-08-17 0 14.10 - 14.98 14.04 14.36 128,400 1,810,016 14.097 13.71 - 14.57 13.65 13.96 132,039 13.708 -1.40%
2011-08-16 0 14.30 14.30 14.32 14.28 14.52 37,600 542,760 14.435 13.91 13.91 13.93 13.89 14.12 38,666 14.037 -2.19%
2011-08-15 0 14.62 14.00 - 14.34 14.62 15,600 225,876 14.479 14.22 13.61 - 13.94 14.22 16,042 14.080 1.95%
2011-08-12 0 14.34 14.32 14.34 14.18 14.42 87,400 1,251,252 14.316 13.94 13.93 13.94 13.79 14.02 89,877 13.922 2.72%
2011-08-11 0 13.96 10.00 - 13.30 14.08 141,800 1,925,020 13.576 13.58 9.724 - 12.93 13.69 145,819 13.201 3.41%
2011-08-10 0 13.50 13.30 - 13.44 13.72 342,800 4,654,764 13.579 13.13 12.93 - 13.07 13.34 352,515 13.204 3.69%
2011-08-09 0 13.02 13.02 13.04 12.68 13.40 1,227,000 16,093,428 13.116 12.66 12.66 12.68 12.33 13.03 1,261,774 12.755 -3.84%
2011-08-08 0 13.54 13.00 - 12.86 13.54 1,089,800 14,437,600 13.248 13.17 12.64 - 12.51 13.17 1,120,685 12.883 0.15%
2011-08-05 0 13.52 13.40 13.88 13.10 13.68 894,400 12,045,792 13.468 13.15 13.03 13.50 12.74 13.30 919,748 13.097 -2.59%
2011-08-04 0 13.88 12.80 - 13.82 13.98 415,800 5,769,064 13.875 13.50 12.45 - 13.44 13.59 427,584 13.492 0.00%
2011-08-03 0 13.88 13.00 13.98 13.82 13.98 413,600 5,733,212 13.862 13.50 12.64 13.59 13.44 13.59 425,322 13.480 -0.43%
2011-08-02 0 13.94 13.80 - 13.90 14.04 405,200 5,665,248 13.981 13.56 13.42 - 13.52 13.65 416,684 13.596 -1.27%
2011-08-01 0 14.12 12.80 - 14.12 14.28 342,000 4,853,640 14.192 13.73 12.45 - 13.73 13.89 351,692 13.801 -0.14%
2011-07-29 0 14.14 13.60 - 14.12 14.36 278,600 3,955,100 14.196 13.75 13.23 - 13.73 13.96 286,496 13.805 -1.81%
2011-07-28 0 14.40 13.60 14.44 14.28 14.48 449,600 6,468,512 14.387 14.00 13.23 14.04 13.89 14.08 462,342 13.991 -0.41%
2011-07-27 0 14.46 13.60 14.50 14.16 14.50 228,000 3,262,208 14.308 14.06 13.23 14.10 13.77 14.10 234,462 13.914 0.70%
2011-07-26 0 14.36 14.00 14.36 14.22 14.36 218,400 3,119,612 14.284 13.96 13.61 13.96 13.83 13.96 224,590 13.890 0.70%
2011-07-25 0 14.26 13.60 15.02 14.20 14.56 173,400 2,481,584 14.311 13.87 13.23 14.61 13.81 14.16 178,314 13.917 -2.46%
2011-07-22 0 14.62 14.30 14.70 14.40 14.62 281,000 4,102,064 14.598 14.22 13.91 14.29 14.00 14.22 288,964 14.196 2.05%
2011-07-21 0 14.38 13.50 14.40 14.32 14.44 166,800 2,399,520 14.386 13.93 13.08 13.95 13.87 13.99 172,162 13.938 0.56%
2011-07-20 0 14.30 14.10 14.40 14.20 14.40 692,200 9,912,044 14.320 13.85 13.66 13.95 13.76 13.95 714,450 13.874 -0.28%
2011-07-19 0 14.34 14.08 14.36 14.24 14.44 387,800 5,565,120 14.350 13.89 13.64 13.91 13.80 13.99 400,265 13.904 -1.24%
2011-07-18 0 14.52 13.50 14.80 14.50 14.80 480,200 7,031,700 14.643 14.07 13.08 14.34 14.05 14.34 495,635 14.187 -0.41%
2011-07-15 0 14.58 13.50 14.80 14.04 14.60 558,400 7,981,896 14.294 14.13 13.08 14.34 13.60 14.15 576,349 13.849 2.82%
2011-07-14 0 14.18 14.16 14.18 13.98 14.40 298,000 4,203,348 14.105 13.74 13.72 13.74 13.54 13.95 307,579 13.666 0.42%
2011-07-13 0 14.12 13.50 14.40 13.94 14.14 597,000 8,361,376 14.006 13.68 13.08 13.95 13.51 13.70 616,190 13.569 2.02%
2011-07-12 0 13.84 13.50 14.00 13.84 14.40 758,400 10,573,476 13.942 13.41 13.08 13.56 13.41 13.95 782,778 13.508 -2.40%
2011-07-11 0 14.18 13.50 14.28 14.06 14.30 565,600 8,042,808 14.220 13.74 13.08 13.84 13.62 13.85 583,781 13.777 0.00%
2011-07-08 0 14.18 14.18 14.20 14.10 14.28 1,135,200 16,148,272 14.225 13.74 13.74 13.76 13.66 13.84 1,171,690 13.782 0.28%
2011-07-07 0 14.14 14.12 14.14 13.90 14.14 1,246,400 17,542,624 14.075 13.70 13.68 13.70 13.47 13.70 1,286,464 13.636 2.17%
2011-07-06 0 13.84 13.84 13.86 13.80 13.94 805,800 11,185,416 13.881 13.41 13.41 13.43 13.37 13.51 831,702 13.449 -0.57%
2011-07-05 0 13.92 13.92 13.94 13.86 13.92 370,800 5,153,692 13.899 13.49 13.49 13.51 13.43 13.49 382,719 13.466 0.14%
2011-07-04 0 13.90 13.88 13.90 13.76 14.20 579,600 8,037,444 13.867 13.47 13.45 13.47 13.33 13.76 598,231 13.435 2.81%
2011-06-30 0 13.52 13.50 13.74 13.40 13.56 918,200 12,391,268 13.495 13.10 13.08 13.31 12.98 13.14 947,714 13.075 0.90%
2011-06-29 0 13.40 13.30 13.40 13.40 13.50 794,200 10,655,412 13.417 12.98 12.89 12.98 12.98 13.08 819,729 12.999 0.15%
2011-06-28 0 13.38 13.30 13.46 13.38 13.46 265,800 3,569,724 13.430 12.96 12.89 13.04 12.96 13.04 274,344 13.012 0.60%
2011-06-27 0 13.30 13.20 13.40 13.34 13.40 630,200 8,430,932 13.378 12.89 12.79 12.98 12.92 12.98 650,457 12.962 -0.15%
2011-06-24 0 13.32 12.80 - 13.02 13.34 1,464,400 19,355,916 13.218 12.91 12.40 - 12.61 12.92 1,511,471 12.806 3.74%
2011-06-23 0 12.84 12.50 - 12.56 12.90 823,400 10,489,784 12.740 12.44 12.11 - 12.17 12.50 849,867 12.343 1.26%
2011-06-22 0 12.68 12.60 13.10 12.66 12.92 352,400 4,514,684 12.811 12.29 12.21 12.69 12.27 12.52 363,727 12.412 -1.09%
2011-06-21 0 12.82 12.54 12.88 12.52 12.96 1,762,800 22,573,656 12.806 12.42 12.15 12.48 12.13 12.56 1,819,463 12.407 0.16%
2011-06-20 0 12.80 12.00 13.10 12.76 13.22 596,400 7,697,936 12.907 12.40 11.63 12.69 12.36 12.81 615,571 12.505 -1.84%
2011-06-17 0 13.04 13.00 15.08 13.06 13.44 1,087,200 14,364,924 13.213 12.63 12.60 14.61 12.65 13.02 1,122,147 12.801 -2.10%
2011-06-16 0 13.32 13.30 15.08 13.30 13.56 1,921,600 25,777,120 13.414 12.91 12.89 14.61 12.89 13.14 1,983,368 12.997 -3.06%
2011-06-15 0 13.74 13.70 15.08 13.72 13.92 48,000 662,300 13.798 13.31 13.27 14.61 13.29 13.49 49,543 13.368 -0.87%
2011-06-14 0 13.86 13.82 15.08 13.86 14.02 440,600 6,152,088 13.963 13.43 13.39 14.61 13.43 13.58 454,763 13.528 -1.14%
2011-06-13 0 14.02 13.88 14.10 13.94 14.02 96,800 1,350,396 13.950 13.58 13.45 13.66 13.51 13.58 99,912 13.516 -0.14%
2011-06-10 0 14.04 13.88 15.08 13.92 14.02 219,400 3,067,508 13.981 13.60 13.45 14.61 13.49 13.58 226,452 13.546 -0.28%
2011-06-09 0 14.08 13.88 15.02 14.00 15.08 1,903,600 26,890,204 14.126 13.64 13.45 14.55 13.56 14.61 1,964,789 13.686 -0.98%
2011-06-08 0 14.22 14.08 15.08 14.10 14.26 158,000 2,229,164 14.109 13.78 13.64 14.61 13.66 13.82 163,079 13.669 -0.42%
2011-06-07 0 14.28 13.88 14.58 14.26 14.38 283,600 4,055,480 14.300 13.84 13.45 14.13 13.82 13.93 292,716 13.855 0.56%
2011-06-03 0 14.20 13.82 14.58 13.98 14.36 502,800 7,142,840 14.206 13.76 13.39 14.13 13.54 13.91 518,962 13.764 1.28%
2011-06-02 0 14.02 13.90 14.04 13.86 14.12 561,600 7,855,336 13.987 13.58 13.47 13.60 13.43 13.68 579,652 13.552 -0.85%
2011-06-01 0 14.14 14.02 14.52 14.10 14.36 219,000 3,091,600 14.117 13.70 13.58 14.07 13.66 13.91 226,040 13.677 -0.42%
2011-05-31 0 14.20 14.20 14.32 13.98 14.12 14,400 201,740 14.010 13.76 13.76 13.87 13.54 13.68 14,863 13.573 2.16%
2011-05-30 0 13.90 13.72 14.38 13.90 14.04 22,600 315,760 13.972 13.47 13.29 13.93 13.47 13.60 23,326 13.537 0.14%
2011-05-27 0 13.88 13.82 14.96 13.88 14.02 354,600 4,953,376 13.969 13.45 13.39 14.49 13.45 13.58 365,998 13.534 -0.72%
2011-05-26 0 13.98 13.94 14.00 13.94 14.38 173,400 2,463,248 14.206 13.54 13.51 13.56 13.51 13.93 178,974 13.763 -1.96%
2011-05-25 0 14.26 14.04 14.58 14.12 14.30 657,800 9,348,252 14.211 13.82 13.60 14.13 13.68 13.85 678,944 13.769 0.28%
2011-05-24 0 14.22 14.04 14.58 14.00 14.22 155,200 2,188,848 14.103 13.78 13.60 14.13 13.56 13.78 160,189 13.664 0.57%
2011-05-23 0 14.14 14.12 14.32 14.14 14.32 226,400 3,210,188 14.179 13.70 13.68 13.87 13.70 13.87 233,677 13.738 -3.15%
2011-05-20 0 14.60 14.32 14.88 14.60 14.68 151,600 2,213,788 14.603 14.15 13.87 14.42 14.15 14.22 156,473 14.148 -0.27%
2011-05-19 0 14.64 14.38 14.86 14.62 14.72 489,400 7,167,552 14.646 14.18 13.93 14.40 14.16 14.26 505,131 14.189 0.41%
2011-05-18 0 14.58 14.40 14.88 14.52 14.70 467,400 6,819,668 14.591 14.13 13.95 14.42 14.07 14.24 482,424 14.136 0.14%
2011-05-17 0 14.56 14.32 14.88 14.54 14.68 405,600 5,919,128 14.594 14.11 13.87 14.42 14.09 14.22 418,638 14.139 -1.49%
2011-05-16 0 14.78 14.52 15.10 14.68 15.10 622,600 9,176,300 14.739 14.32 14.07 14.63 14.22 14.63 642,613 14.280 -0.94%
2011-05-13 0 14.92 14.70 15.08 14.50 14.92 23,200 345,016 14.871 14.46 14.24 14.61 14.05 14.46 23,946 14.408 0.54%
2011-05-12 0 14.84 14.82 15.02 14.82 15.02 415,400 6,224,804 14.985 14.38 14.36 14.55 14.36 14.55 428,753 14.518 -1.07%
2011-05-11 0 15.00 14.50 15.08 14.88 15.02 214,400 3,201,428 14.932 14.53 14.05 14.61 14.42 14.55 221,292 14.467 0.27%
2011-05-09 0 14.96 14.90 15.02 14.96 15.00 17,200 257,632 14.979 14.49 14.44 14.55 14.49 14.53 17,753 14.512 0.67%
2011-05-06 0 14.86 14.72 15.08 14.50 14.86 326,600 4,800,324 14.698 14.40 14.26 14.61 14.05 14.40 337,098 14.240 1.64%
2011-05-05 0 14.62 14.60 14.78 14.38 14.60 280,200 4,076,532 14.549 14.16 14.15 14.32 13.93 14.15 289,207 14.096 2.38%
2011-05-04 0 14.28 14.20 14.56 14.24 14.56 334,000 4,809,684 14.400 13.84 13.76 14.11 13.80 14.11 344,736 13.952 -1.92%
2011-05-03 0 14.56 14.20 14.76 14.38 14.56 300,000 4,334,392 14.448 14.11 13.76 14.30 13.93 14.11 309,643 13.998 0.97%
2011-04-29 0 14.42 14.24 14.70 14.30 14.44 122,200 1,752,812 14.344 13.97 13.80 14.24 13.85 13.99 126,128 13.897 1.41%
2011-04-28 0 14.22 14.22 14.54 14.22 14.90 530,400 7,657,792 14.438 13.78 13.78 14.09 13.78 14.44 547,449 13.988 -3.53%
2011-04-27 0 14.74 14.74 15.18 14.74 15.04 374,600 5,603,528 14.959 14.28 14.28 14.71 14.28 14.57 386,641 14.493 -0.94%
2011-04-26 0 14.88 14.86 15.22 14.82 15.34 194,600 2,912,628 14.967 14.42 14.40 14.75 14.36 14.86 200,855 14.501 -3.00%
2011-04-21 0 15.34 15.22 15.42 15.24 15.46 194,600 2,987,104 15.350 14.86 14.75 14.94 14.77 14.98 200,855 14.872 0.92%
2011-04-20 0 15.20 14.88 15.22 14.84 15.22 743,000 11,164,764 15.027 14.73 14.42 14.75 14.38 14.75 766,883 14.559 2.29%
2011-04-19 0 14.86 14.80 15.02 14.72 15.08 1,101,200 16,354,004 14.851 14.40 14.34 14.55 14.26 14.61 1,136,597 14.389 -1.33%
2011-04-18 0 15.06 14.96 15.14 15.00 15.14 314,400 4,734,400 15.059 14.59 14.49 14.67 14.53 14.67 324,506 14.590 0.27%
2011-04-15 0 15.02 15.00 15.20 15.02 15.30 892,400 13,477,596 15.103 14.55 14.53 14.73 14.55 14.82 921,085 14.632 -1.44%
2011-04-14 0 15.24 15.02 15.40 15.16 15.32 163,400 2,491,984 15.251 14.77 14.55 14.92 14.69 14.84 168,652 14.776 0.26%
2011-04-13 0 15.20 15.14 15.20 14.82 15.26 857,000 12,864,692 15.011 14.73 14.67 14.73 14.36 14.78 884,547 14.544 2.43%
2011-04-12 0 14.84 14.80 15.20 14.80 15.06 588,400 8,758,568 14.885 14.38 14.34 14.73 14.34 14.59 607,313 14.422 -1.33%
2011-04-11 0 15.04 14.88 15.18 15.00 15.22 324,200 4,889,860 15.083 14.57 14.42 14.71 14.53 14.75 334,621 14.613 -0.79%
2011-04-08 0 15.16 14.92 15.20 14.76 15.18 545,800 8,143,980 14.921 14.69 14.46 14.73 14.30 14.71 563,344 14.456 2.16%
2011-04-07 0 14.84 14.76 15.22 14.58 15.20 1,324,600 19,528,900 14.743 14.38 14.30 14.75 14.13 14.73 1,367,178 14.284 -1.07%
2011-04-06 0 15.00 14.84 15.08 14.90 15.18 560,200 8,383,212 14.965 14.53 14.38 14.61 14.44 14.71 578,207 14.499 -1.19%
2011-04-04 0 15.18 15.18 15.46 15.10 15.20 196,600 2,982,548 15.171 14.71 14.71 14.98 14.63 14.73 202,919 14.698 0.53%
2011-04-01 0 15.10 14.98 15.20 14.98 15.18 272,400 4,100,384 15.053 14.63 14.51 14.73 14.51 14.71 281,156 14.584 -0.40%
2011-03-31 0 15.16 15.06 15.20 15.06 15.16 168,400 2,539,840 15.082 14.69 14.59 14.73 14.59 14.69 173,813 14.612 0.66%
2011-03-30 0 15.06 15.00 15.24 14.96 15.08 237,200 3,565,780 15.033 14.59 14.53 14.77 14.49 14.61 244,825 14.565 0.27%
2011-03-29 0 15.02 14.96 15.20 14.96 15.26 224,600 3,387,912 15.084 14.55 14.49 14.73 14.49 14.78 231,820 14.614 -2.09%
2011-03-28 0 15.34 15.30 15.48 15.34 15.64 134,200 2,083,116 15.522 14.86 14.82 15.00 14.86 15.15 138,514 15.039 -2.17%
2011-03-25 0 15.68 15.46 15.78 15.54 15.68 274,000 4,268,936 15.580 15.19 14.98 15.29 15.06 15.19 282,807 15.095 1.29%
2011-03-24 0 15.48 15.42 15.72 15.40 15.52 342,200 5,287,060 15.450 15.00 14.94 15.23 14.92 15.04 353,200 14.969 0.00%
2011-03-23 0 15.48 15.34 15.68 15.36 15.50 722,600 11,143,772 15.422 15.00 14.86 15.19 14.88 15.02 745,827 14.941 0.52%
2011-03-22 0 15.40 15.38 15.48 15.32 15.54 291,000 4,474,432 15.376 14.92 14.90 15.00 14.84 15.06 300,354 14.897 -0.77%
2011-03-21 0 15.52 15.46 15.82 15.48 15.62 45,200 704,640 15.589 15.04 14.98 15.33 15.00 15.13 46,653 15.104 -0.51%
2011-03-18 0 15.60 15.50 15.82 15.60 15.74 388,200 6,063,840 15.620 15.11 15.02 15.33 15.11 15.25 400,678 15.134 -0.26%
2011-03-17 0 15.64 15.50 15.78 15.54 15.72 384,400 6,007,172 15.627 15.15 15.02 15.29 15.06 15.23 396,756 15.141 -1.39%
2011-03-16 0 15.86 15.70 15.98 15.88 16.04 744,400 11,898,140 15.984 15.37 15.21 15.48 15.39 15.54 768,328 15.486 -0.75%
2011-03-15 0 15.98 15.74 16.32 15.86 16.34 2,499,400 39,994,888 16.002 15.48 15.25 15.81 15.37 15.83 2,579,740 15.503 -2.68%
2011-03-14 0 16.42 16.12 16.44 16.00 16.40 48,000 782,404 16.300 15.91 15.62 15.93 15.50 15.89 49,543 15.792 2.88%
2011-03-11 0 15.96 15.62 16.10 15.72 16.12 356,000 5,689,340 15.981 15.46 15.13 15.60 15.23 15.62 367,443 15.484 -0.25%
2011-03-10 0 16.00 15.64 16.28 15.82 16.06 61,600 986,208 16.010 15.50 15.15 15.77 15.33 15.56 63,580 15.511 1.27%
2011-03-09 0 15.80 15.70 15.88 15.74 15.92 484,413 7,659,953 15.813 15.31 15.21 15.39 15.25 15.42 499,984 15.320 -0.50%
2011-03-08 0 15.88 15.82 16.02 15.62 15.92 952,800 15,130,264 15.880 15.39 15.33 15.52 15.13 15.42 983,427 15.385 0.51%
2011-03-07 0 15.80 15.78 16.02 15.78 16.22 181,200 2,881,112 15.900 15.31 15.29 15.52 15.29 15.71 187,024 15.405 -1.50%
2011-03-04 0 16.04 16.00 16.04 15.86 16.14 308,200 4,902,708 15.908 15.54 15.50 15.54 15.37 15.64 318,107 15.412 0.75%
2011-03-03 0 15.92 15.86 16.32 15.92 16.16 232,400 3,734,464 16.069 15.42 15.37 15.81 15.42 15.66 239,870 15.569 -1.36%
2011-03-02 0 16.14 15.82 16.32 15.90 16.16 165,600 2,659,224 16.058 15.64 15.33 15.81 15.40 15.66 170,923 15.558 0.00%
2011-03-01 0 16.14 15.80 16.24 16.08 16.16 57,400 925,120 16.117 15.64 15.31 15.73 15.58 15.66 59,245 15.615 0.75%
2011-02-28 0 16.02 15.32 16.14 15.70 16.02 446,600 7,076,308 15.845 15.52 14.84 15.64 15.21 15.52 460,955 15.351 1.14%
2011-02-25 0 15.84 15.62 16.14 15.78 16.00 29,000 458,940 15.826 15.35 15.13 15.64 15.29 15.50 29,932 15.333 0.25%
2011-02-24 0 15.80 15.70 16.00 15.82 16.00 389,400 6,191,728 15.901 15.31 15.21 15.50 15.33 15.50 401,917 15.405 -1.50%
2011-02-23 0 16.04 15.82 16.16 15.98 16.14 473,200 7,582,420 16.024 15.54 15.33 15.66 15.48 15.64 488,410 15.525 1.39%
2011-02-22 0 15.82 15.60 15.96 15.78 16.18 285,800 4,565,244 15.974 15.33 15.11 15.46 15.29 15.68 294,987 15.476 -3.18%
2011-02-21 0 16.34 16.18 16.50 16.24 16.40 827,200 13,532,288 16.359 15.83 15.68 15.99 15.73 15.89 853,789 15.850 0.00%
2011-02-18 0 16.34 16.22 16.62 16.14 16.36 258,400 4,188,192 16.208 15.83 15.71 16.10 15.64 15.85 266,706 15.703 0.49%
2011-02-17 0 16.26 16.20 16.28 15.94 16.26 928,200 14,900,504 16.053 15.75 15.70 15.77 15.44 15.75 958,036 15.553 0.62%
2011-02-16 0 16.16 16.12 16.18 15.96 16.18 1,981,639 31,916,188 16.106 15.66 15.62 15.68 15.46 15.68 2,045,337 15.604 1.00%
2011-02-15 0 16.00 15.98 16.02 15.78 16.02 3,532,200 56,217,224 15.916 15.50 15.48 15.52 15.29 15.52 3,645,739 15.420 1.52%
2011-02-14 0 15.76 15.66 15.96 15.60 15.80 2,832,550 44,437,325 15.688 15.27 15.17 15.46 15.11 15.31 2,923,599 15.200 0.77%
2011-02-11 0 15.64 15.60 15.66 15.52 15.72 5,890,800 91,898,064 15.600 15.15 15.11 15.17 15.04 15.23 6,080,153 15.114 0.51%
2011-02-10 0 15.56 15.40 15.58 15.42 15.62 2,904,000 45,144,020 15.545 15.08 14.92 15.09 14.94 15.13 2,997,346 15.061 2.37%
2011-02-09 0 15.20 15.02 15.38 15.18 15.46 718,400 11,034,468 15.360 14.73 14.55 14.90 14.71 14.98 741,492 14.881 -2.06%
2011-02-08 0 15.52 15.12 15.76 15.38 15.48 337,000 5,206,536 15.450 15.04 14.65 15.27 14.90 15.00 347,832 14.969 0.78%
2011-02-07 0 15.40 15.36 15.82 15.36 15.46 2,873,800 44,243,964 15.396 14.92 14.88 15.33 14.88 14.98 2,966,175 14.916 -0.39%
2011-02-02 0 15.46 15.38 15.46 15.40 15.46 1,166,000 17,999,712 15.437 14.98 14.90 14.98 14.92 14.98 1,203,480 14.956 0.78%
2011-02-01 0 15.34 15.28 - 15.26 15.38 324,600 4,968,096 15.305 14.86 14.80 - 14.78 14.90 335,034 14.829 0.00%
2011-01-31 0 15.34 14.90 15.82 15.12 15.30 273,200 4,162,800 15.237 14.86 14.44 15.33 14.65 14.82 281,982 14.763 -0.52%
2011-01-28 0 15.42 15.40 15.92 15.24 15.48 250,000 3,857,744 15.431 14.94 14.92 15.42 14.77 15.00 258,036 14.950 1.18%
2011-01-27 0 15.24 15.10 15.62 15.04 15.36 318,200 4,852,860 15.251 14.77 14.63 15.13 14.57 14.88 328,428 14.776 1.33%
2011-01-26 0 15.04 15.00 15.32 15.04 15.28 1,609,200 24,282,876 15.090 14.57 14.53 14.84 14.57 14.80 1,660,926 14.620 0.80%
2011-01-25 0 14.92 14.90 14.92 14.90 15.06 1,956,600 29,262,692 14.956 14.46 14.44 14.46 14.44 14.59 2,019,493 14.490 0.00%
2011-01-24 0 14.92 14.68 14.94 14.90 15.20 951,200 14,281,080 15.014 14.46 14.22 14.47 14.44 14.73 981,775 14.546 -2.74%
2011-01-21 0 15.34 15.20 15.36 15.32 15.78 1,194,400 18,534,480 15.518 14.86 14.73 14.88 14.84 15.29 1,232,793 15.035 -2.91%
2011-01-20 0 15.80 15.72 16.38 15.74 16.02 333,200 5,291,520 15.881 15.31 15.23 15.87 15.25 15.52 343,910 15.386 -2.83%
2011-01-19 0 16.26 16.00 16.42 16.02 16.30 1,044,000 16,920,180 16.207 15.75 15.50 15.91 15.52 15.79 1,077,558 15.702 1.75%
2011-01-18 0 15.98 15.90 16.02 15.84 16.02 642,800 10,236,720 15.925 15.48 15.40 15.52 15.35 15.52 663,462 15.429 0.88%
2011-01-17 0 15.84 15.76 16.00 15.82 16.20 1,343,000 21,457,488 15.977 15.35 15.27 15.50 15.33 15.70 1,386,169 15.480 -2.94%
2011-01-14 0 16.32 16.22 16.34 16.28 16.48 1,174,000 19,153,188 16.314 15.81 15.71 15.83 15.77 15.97 1,211,737 15.806 -0.24%
2011-01-13 0 16.36 16.34 16.38 16.18 16.40 878,200 14,364,456 16.357 15.85 15.83 15.87 15.68 15.89 906,429 15.847 1.11%
2011-01-12 0 16.18 16.00 16.40 16.02 16.20 288,400 4,658,844 16.154 15.68 15.50 15.89 15.52 15.70 297,670 15.651 0.50%
2011-01-11 0 16.10 16.02 16.16 16.10 16.36 922,000 14,874,464 16.133 15.60 15.52 15.66 15.60 15.85 951,637 15.630 -2.31%
2011-01-10 0 16.48 16.48 16.78 16.46 16.90 536,800 8,990,324 16.748 15.97 15.97 16.26 15.95 16.37 554,055 16.226 -2.94%
2011-01-07 0 16.98 16.94 17.20 16.96 17.28 665,800 11,411,116 17.139 16.45 16.41 16.66 16.43 16.74 687,201 16.605 -0.59%
2011-01-06 0 17.08 17.02 17.28 17.00 17.42 2,516,000 43,123,856 17.140 16.55 16.49 16.74 16.47 16.88 2,596,874 16.606 -0.47%
2011-01-05 0 17.16 16.92 17.46 17.16 17.40 1,094,600 18,915,440 17.281 16.63 16.39 16.92 16.63 16.86 1,129,785 16.743 -0.23%
2011-01-04 0 17.20 17.18 17.42 16.80 17.20 1,633,800 27,737,108 16.977 16.66 16.64 16.88 16.28 16.66 1,686,317 16.448 1.06%
2011-01-03 0 17.02 16.90 17.02 16.82 17.06 1,114,400 18,930,344 16.987 16.49 16.37 16.49 16.30 16.53 1,150,221 16.458 1.43%
2010-12-31 0 16.78 16.40 17.20 16.70 16.88 569,000 9,552,996 16.789 16.26 15.89 16.66 16.18 16.35 587,290 16.266 0.24%
2010-12-30 0 16.74 16.72 16.88 16.60 16.76 484,600 8,098,604 16.712 16.22 16.20 16.35 16.08 16.24 500,177 16.191 2.07%
2010-12-29 0 16.40 16.38 16.76 16.22 16.48 55,800 912,016 16.344 15.89 15.87 16.24 15.71 15.97 57,594 15.835 2.89%
2010-12-28 0 15.94 15.80 16.40 15.88 16.60 636,200 10,149,212 15.953 15.44 15.31 15.89 15.39 16.08 656,650 15.456 -3.98%
2010-12-24 0 16.60 16.50 - 16.50 16.74 622,000 10,337,452 16.620 16.08 15.99 - 15.99 16.22 641,993 16.102 -0.84%
2010-12-23 0 16.74 16.66 17.22 16.74 17.06 328,600 5,513,672 16.779 16.22 16.14 16.68 16.22 16.53 339,162 16.257 -0.95%
2010-12-22 0 16.90 16.80 17.32 16.80 17.02 619,000 10,480,628 16.932 16.37 16.28 16.78 16.28 16.49 638,897 16.404 0.12%
2010-12-21 0 16.88 16.76 17.12 16.88 17.10 1,138,600 19,355,456 16.999 16.35 16.24 16.59 16.35 16.57 1,175,199 16.470 -1.29%
2010-12-20 0 17.10 16.92 17.40 16.84 17.46 943,600 16,194,400 17.162 16.57 16.39 16.86 16.32 16.92 973,931 16.628 -2.40%
2010-12-17 0 17.52 17.48 17.86 17.32 17.52 602,000 10,486,352 17.419 16.97 16.94 17.30 16.78 16.97 621,351 16.877 0.92%
2010-12-16 0 17.36 17.36 17.66 17.34 17.58 549,600 9,573,284 17.419 16.82 16.82 17.11 16.80 17.03 567,266 16.876 0.00%
2010-12-15 0 17.36 17.32 17.86 17.28 17.48 1,420,400 24,722,436 17.405 16.82 16.78 17.30 16.74 16.94 1,466,057 16.863 0.00%
2010-12-14 0 17.36 17.30 17.54 17.24 17.44 888,600 15,421,664 17.355 16.82 16.76 16.99 16.70 16.90 917,163 16.815 -0.69%
2010-12-13 0 17.48 17.42 17.62 17.38 17.64 389,800 6,815,324 17.484 16.94 16.88 17.07 16.84 17.09 402,330 16.940 -0.23%
2010-12-10 0 17.52 17.44 17.60 17.30 17.60 470,800 8,159,804 17.332 16.97 16.90 17.05 16.76 17.05 485,933 16.792 1.27%
2010-12-09 0 17.30 17.12 18.00 17.30 17.64 1,624,800 28,322,984 17.432 16.76 16.59 17.44 16.76 17.09 1,677,027 16.889 -2.04%
2010-12-08 0 17.66 17.40 17.86 17.62 17.80 184,400 3,264,536 17.704 17.11 16.86 17.30 17.07 17.25 190,327 17.152 -0.34%
2010-12-07 0 17.72 17.00 17.86 17.40 17.80 288,200 5,093,384 17.673 17.17 16.47 17.30 16.86 17.25 297,464 17.123 2.31%
2010-12-06 0 17.32 17.00 17.86 17.32 18.04 315,000 5,517,252 17.515 16.78 16.47 17.30 16.78 17.48 325,125 16.970 -2.37%
2010-12-03 0 17.74 17.70 18.20 17.70 17.90 975,400 17,517,664 17.959 17.19 17.15 17.63 17.15 17.34 1,006,753 17.400 -1.55%
2010-12-02 0 18.02 17.94 18.04 17.92 18.06 166,400 2,992,620 17.984 17.46 17.38 17.48 17.36 17.50 171,749 17.424 0.33%
2010-12-01 0 17.96 17.94 18.10 17.74 18.12 200,600 3,578,852 17.841 17.40 17.38 17.54 17.19 17.56 207,048 17.285 -0.99%
2010-11-30 0 18.14 18.12 18.24 17.80 18.98 663,200 11,995,080 18.087 17.58 17.56 17.67 17.25 18.39 684,518 17.523 -3.20%
2010-11-29 0 18.74 18.26 19.00 18.30 18.76 323,200 5,950,152 18.410 18.16 17.69 18.41 17.73 18.18 333,589 17.837 4.11%
2010-11-26 0 18.00 18.00 18.12 18.00 18.14 14,800 267,400 18.068 17.44 17.44 17.56 17.44 17.58 15,276 17.505 -0.44%
2010-11-25 0 18.08 18.06 18.18 18.06 18.40 164,200 2,987,344 18.193 17.52 17.50 17.61 17.50 17.83 169,478 17.627 -0.22%
2010-11-24 0 18.12 18.10 18.24 17.48 18.14 313,200 5,596,212 17.868 17.56 17.54 17.67 16.94 17.58 323,267 17.311 4.14%
2010-11-23 0 17.40 17.38 17.54 17.40 17.88 973,600 17,095,968 17.560 16.86 16.84 16.99 16.86 17.32 1,004,895 17.013 -2.58%
2010-11-22 0 17.86 17.72 18.00 17.66 18.00 334,000 5,935,604 17.771 17.30 17.17 17.44 17.11 17.44 344,736 17.218 1.02%
2010-11-19 0 17.68 17.50 17.74 17.10 17.74 334,400 5,815,100 17.390 17.13 16.96 17.19 16.57 17.19 345,149 16.848 3.39%
2010-11-18 0 17.10 17.10 17.20 16.70 17.10 509,400 8,639,004 16.959 16.57 16.57 16.66 16.18 16.57 525,774 16.431 2.40%
2010-11-17 0 16.70 16.70 16.90 16.62 17.66 930,400 15,912,752 17.103 16.18 16.18 16.37 16.10 17.11 960,307 16.570 -7.02%
2010-11-16 0 17.96 17.80 18.08 17.88 18.86 931,400 16,932,832 18.180 17.40 17.25 17.52 17.32 18.27 961,339 17.614 -1.97%
2010-11-15 0 18.32 18.20 18.38 17.66 18.42 857,200 15,492,760 18.074 17.75 17.63 17.81 17.11 17.85 884,754 17.511 3.74%
2010-11-12 0 17.66 17.56 17.70 17.52 18.40 1,318,800 23,332,756 17.692 17.11 17.01 17.15 16.97 17.83 1,361,191 17.141 -4.13%
2010-11-11 0 18.42 18.40 19.00 18.42 18.90 547,200 10,207,084 18.653 17.85 17.83 18.41 17.85 18.31 564,789 18.072 -0.75%
2010-11-10 0 18.56 18.50 18.60 18.56 19.04 504,200 9,430,044 18.703 17.98 17.92 18.02 17.98 18.45 520,407 18.121 1.53%
2010-11-09 0 18.28 18.22 18.36 17.84 18.34 734,200 13,186,508 17.960 17.71 17.65 17.79 17.28 17.77 757,800 17.401 2.35%
2010-11-08 0 17.86 17.84 17.88 17.42 17.90 795,600 14,106,756 17.731 17.30 17.28 17.32 16.88 17.34 821,174 17.179 1.59%
2010-11-05 0 17.58 17.56 17.70 17.34 17.70 1,799,050 31,547,911 17.536 17.03 17.01 17.15 16.80 17.15 1,856,878 16.990 1.74%
2010-11-04 0 17.28 17.22 17.36 16.80 17.28 377,200 6,401,060 16.970 16.74 16.68 16.82 16.28 16.74 389,325 16.441 2.86%
2010-11-03 0 16.80 16.78 17.30 16.70 17.06 524,400 8,879,540 16.933 16.28 16.26 16.76 16.18 16.53 541,256 16.405 -0.59%
2010-11-02 0 16.90 16.80 17.40 16.88 17.06 436,400 7,400,480 16.958 16.37 16.28 16.86 16.35 16.53 450,428 16.430 -0.59%
2010-11-01 0 17.00 16.50 17.10 16.44 17.00 1,599,800 26,644,080 16.655 16.47 15.99 16.57 15.93 16.47 1,651,224 16.136 3.41%
2010-10-29 0 16.44 16.32 18.00 16.10 16.50 142,200 2,323,424 16.339 15.93 15.81 17.44 15.60 15.99 146,771 15.830 2.75%
2010-10-28 0 16.00 15.98 16.20 15.96 16.28 106,200 1,719,280 16.189 15.50 15.48 15.70 15.46 15.77 109,614 15.685 -1.96%
2010-10-27 0 16.32 16.10 17.00 16.30 17.10 104,600 1,742,724 16.661 15.81 15.60 16.47 15.79 16.57 107,962 16.142 -2.39%
2010-10-26 0 16.72 16.68 17.00 16.08 16.80 589,200 9,782,988 16.604 16.20 16.16 16.47 15.58 16.28 608,139 16.087 2.96%
2010-10-25 0 16.24 16.10 16.70 16.20 16.38 43,400 706,780 16.285 15.73 15.60 16.18 15.70 15.87 44,795 15.778 0.74%
2010-10-22 0 16.12 16.08 - 16.10 16.22 161,400 2,606,864 16.152 15.62 15.58 - 15.60 15.71 166,588 15.649 -0.62%
2010-10-21 0 16.22 16.20 18.00 15.92 16.28 224,600 3,612,696 16.085 15.71 15.70 17.44 15.42 15.77 231,820 15.584 2.01%
2010-10-20 0 15.90 15.72 - 15.72 16.00 167,200 2,647,412 15.834 15.40 15.23 - 15.23 15.50 172,574 15.341 0.63%
2010-10-19 0 15.80 15.76 15.88 15.40 15.82 517,200 8,089,508 15.641 15.31 15.27 15.39 14.92 15.33 533,825 15.154 1.41%
2010-10-18 0 15.58 15.36 15.66 14.92 15.60 585,400 8,944,548 15.279 15.09 14.88 15.17 14.46 15.11 604,217 14.804 0.52%
2010-10-15 0 15.50 15.50 15.52 15.46 15.94 776,800 12,250,144 15.770 15.02 15.02 15.04 14.98 15.44 801,769 15.279 -0.90%
2010-10-14 0 15.64 15.50 15.64 15.46 15.88 1,088,600 17,004,420 15.620 15.15 15.02 15.15 14.98 15.39 1,123,592 15.134 -1.51%
2010-10-13 0 15.88 15.80 16.00 15.70 15.90 373,200 5,879,476 15.754 15.39 15.31 15.50 15.21 15.40 385,196 15.264 -0.13%
2010-10-12 0 15.90 15.80 16.24 15.90 16.22 342,400 5,523,974 16.133 15.40 15.31 15.73 15.40 15.71 353,406 15.631 -2.81%
2010-10-11 0 16.36 16.34 - 16.26 16.56 543,800 8,892,584 16.353 15.85 15.83 - 15.75 16.04 561,280 15.843 -2.27%
2010-10-08 0 16.74 16.74 - 16.44 16.78 999,800 16,544,696 16.548 16.22 16.22 - 15.93 16.26 1,031,937 16.033 1.45%
2010-10-07 0 16.50 16.40 16.80 16.42 16.80 2,980,400 49,180,316 16.501 15.99 15.89 16.28 15.91 16.28 3,076,202 15.987 -0.48%
2010-10-06 0 16.58 16.56 16.60 16.42 16.58 2,998,800 49,614,544 16.545 16.06 16.04 16.08 15.91 16.06 3,095,193 16.030 1.22%
2010-10-05 0 16.38 16.30 - 16.26 16.40 506,400 8,261,968 16.315 15.87 15.79 - 15.75 15.89 522,678 15.807 -0.12%
2010-10-04 0 16.40 16.00 16.68 16.12 16.48 2,216,800 36,073,084 16.273 15.89 15.50 16.16 15.62 15.97 2,288,057 15.766 2.50%
2010-09-30 0 16.00 15.98 16.02 15.94 16.04 1,845,000 29,510,748 15.995 15.50 15.48 15.52 15.44 15.54 1,904,305 15.497 0.25%
2010-09-29 0 15.96 15.94 15.96 15.88 16.20 843,800 13,518,620 16.021 15.46 15.44 15.46 15.39 15.70 870,923 15.522 -0.62%
2010-09-28 0 16.06 16.06 - 16.06 16.28 1,107,000 17,902,812 16.172 15.56 15.56 - 15.56 15.77 1,142,583 15.669 -1.35%
2010-09-27 0 16.28 16.26 16.28 15.90 16.30 1,035,200 16,779,276 16.209 15.77 15.75 15.77 15.40 15.79 1,068,475 15.704 2.78%
2010-09-24 0 15.84 15.76 - 15.70 16.00 4,681,200 73,644,352 15.732 15.35 15.27 - 15.21 15.50 4,831,672 15.242 0.64%
2010-09-22 0 15.74 15.72 15.74 15.54 15.78 4,361,400 68,374,716 15.677 15.25 15.23 15.25 15.06 15.29 4,501,592 15.189 1.03%
2010-09-21 0 15.58 15.46 15.60 15.40 15.62 2,408,000 37,430,024 15.544 15.09 14.98 15.11 14.92 15.13 2,485,402 15.060 1.17%
2010-09-20 0 15.40 15.24 15.48 15.22 15.54 2,868,000 44,226,376 15.421 14.92 14.77 15.00 14.75 15.06 2,960,189 14.940 -0.90%
2010-09-17 0 15.54 15.36 - 15.12 15.66 3,666,600 56,756,112 15.479 15.06 14.88 - 14.65 15.17 3,784,459 14.997 4.30%
2010-09-16 0 14.90 14.52 14.92 14.78 15.04 2,718,800 40,477,884 14.888 14.44 14.07 14.46 14.32 14.57 2,806,193 14.424 -1.32%
2010-09-15 0 15.10 14.40 - 14.96 15.26 1,346,800 20,426,524 15.167 14.63 13.95 - 14.49 14.78 1,390,091 14.694 -0.13%
2010-09-14 0 15.12 15.10 15.14 15.00 15.14 719,600 10,860,068 15.092 14.65 14.63 14.67 14.53 14.67 742,731 14.622 -0.79%
2010-09-13 0 15.24 15.22 15.26 14.90 15.26 2,081,200 31,580,620 15.174 14.77 14.75 14.78 14.44 14.78 2,148,098 14.702 1.87%
2010-09-10 0 14.96 14.60 14.96 14.52 15.02 2,190,800 32,484,168 14.828 14.49 14.15 14.49 14.07 14.55 2,261,221 14.366 4.91%
2010-09-09 0 14.26 14.24 14.28 14.26 14.56 764,400 10,941,212 14.313 13.82 13.80 13.84 13.82 14.11 788,971 13.868 1.28%
2010-09-08 0 14.08 13.90 14.10 13.96 14.14 940,600 13,208,508 14.043 13.64 13.47 13.66 13.53 13.70 970,835 13.605 0.43%
2010-09-07 0 14.02 14.02 14.06 13.90 14.02 1,306,000 18,226,232 13.956 13.58 13.58 13.62 13.47 13.58 1,347,980 13.521 -0.57%
2010-09-06 0 14.10 14.02 14.40 13.90 14.20 1,321,200 18,558,828 14.047 13.66 13.58 13.95 13.47 13.76 1,363,668 13.609 0.71%
2010-09-03 0 14.00 13.98 14.04 13.96 14.10 931,000 13,040,444 14.007 13.56 13.54 13.60 13.53 13.66 960,926 13.571 -0.43%
2010-09-02 0 14.06 13.98 14.30 13.96 14.08 1,475,800 20,715,332 14.037 13.62 13.54 13.85 13.53 13.64 1,523,238 13.600 1.01%
2010-09-01 0 13.92 13.90 14.30 13.78 14.14 802,800 11,186,464 13.934 13.49 13.47 13.85 13.35 13.70 828,605 13.500 -0.71%
2010-08-31 0 14.02 14.02 14.04 14.00 14.10 1,689,000 23,726,224 14.047 13.58 13.58 13.60 13.56 13.66 1,743,291 13.610 -0.28%
2010-08-30 0 14.06 14.00 14.06 13.88 14.12 1,932,200 27,170,212 14.062 13.62 13.56 13.62 13.45 13.68 1,994,308 13.624 2.93%
2010-08-27 0 13.66 13.52 14.32 13.66 13.78 1,424,400 19,505,224 13.694 13.23 13.10 13.87 13.23 13.35 1,470,186 13.267 0.15%
2010-08-26 0 13.64 13.62 13.64 13.58 13.68 2,451,600 33,378,648 13.615 13.22 13.20 13.22 13.16 13.25 2,530,404 13.191 1.34%
2010-08-25 0 13.46 13.30 13.48 13.42 13.70 3,735,400 50,407,448 13.495 13.04 12.89 13.06 13.00 13.27 3,855,470 13.074 -0.59%
2010-08-24 0 13.54 13.52 13.70 13.42 13.72 2,560,200 34,724,632 13.563 13.12 13.10 13.27 13.00 13.29 2,642,495 13.141 0.45%
2010-08-23 0 13.48 13.40 13.60 13.40 13.52 620,400 8,334,964 13.435 13.06 12.98 13.18 12.98 13.10 640,342 13.016 0.15%
2010-08-20 0 13.46 13.44 13.48 13.40 13.82 2,634,800 35,610,468 13.515 13.04 13.02 13.06 12.98 13.39 2,719,493 13.095 -3.58%
2010-08-19 0 13.96 13.96 13.98 13.96 14.14 3,467,400 48,699,032 14.045 13.53 13.53 13.54 13.53 13.70 3,578,856 13.607 -1.41%
2010-08-18 0 14.16 14.06 14.12 14.08 14.38 2,740,200 38,930,260 14.207 13.72 13.62 13.68 13.64 13.93 2,828,281 13.765 -0.98%
2010-08-17 0 14.30 14.02 14.32 14.08 14.32 2,674,000 38,138,604 14.263 13.85 13.58 13.87 13.64 13.87 2,759,953 13.819 0.14%
2010-08-16 0 14.28 14.24 14.28 13.92 14.44 5,044,600 71,746,972 14.223 13.84 13.80 13.84 13.49 13.99 5,206,753 13.780 3.03%
2010-08-13 0 13.86 13.50 - 13.70 13.96 4,144,400 57,527,192 13.881 13.43 13.08 - 13.27 13.53 4,277,617 13.448 0.87%
2010-08-12 0 13.74 13.72 13.76 13.58 13.76 2,298,200 31,440,308 13.680 13.31 13.29 13.33 13.16 13.33 2,372,073 13.254 -0.43%
2010-08-11 0 13.80 13.62 13.82 13.78 14.02 2,664,600 36,938,492 13.863 13.37 13.20 13.39 13.35 13.58 2,750,251 13.431 -0.86%
2010-08-10 0 13.92 13.80 13.94 13.90 14.32 3,637,600 51,068,044 14.039 13.49 13.37 13.51 13.47 13.87 3,754,527 13.602 -2.38%
2010-08-09 0 14.26 13.92 14.40 14.18 14.40 2,484,200 35,413,436 14.255 13.82 13.49 13.95 13.74 13.95 2,564,052 13.812 0.85%
2010-08-06 0 14.14 14.08 14.28 13.64 14.14 2,659,800 36,894,408 13.871 13.70 13.64 13.84 13.22 13.70 2,745,296 13.439 2.32%
2010-08-05 0 13.82 13.82 13.98 13.78 13.90 2,130,600 29,501,924 13.847 13.39 13.39 13.54 13.35 13.47 2,199,086 13.416 1.17%
2010-08-04 0 13.66 13.60 13.74 13.64 13.78 3,823,000 52,524,032 13.739 13.23 13.18 13.31 13.22 13.35 3,945,886 13.311 -0.73%
2010-08-03 0 13.76 13.70 14.38 13.66 14.14 1,619,600 22,335,368 13.791 13.33 13.27 13.93 13.23 13.70 1,671,660 13.361 -2.69%
2010-08-02 0 14.14 14.00 14.38 13.80 14.14 1,845,000 26,008,280 14.097 13.70 13.56 13.93 13.37 13.70 1,904,305 13.658 2.46%
2010-07-30 0 13.80 13.60 14.10 13.62 13.80 1,134,000 15,546,528 13.709 13.37 13.18 13.66 13.20 13.37 1,170,451 13.283 0.29%
2010-07-29 0 13.76 13.60 14.00 13.72 13.90 1,256,400 17,335,440 13.798 13.33 13.18 13.56 13.29 13.47 1,296,786 13.368 0.00%
2010-07-28 0 13.76 13.72 13.74 13.48 13.78 3,603,200 49,165,412 13.645 13.33 13.29 13.31 13.06 13.35 3,719,021 13.220 2.99%
2010-07-27 0 13.36 13.18 13.50 13.34 13.48 2,818,600 37,823,924 13.419 12.94 12.77 13.08 12.92 13.06 2,909,201 13.001 -0.15%
2010-07-26 0 13.38 13.00 13.40 13.20 13.44 2,027,400 27,041,236 13.338 12.96 12.60 12.98 12.79 13.02 2,092,568 12.923 1.21%
2010-07-23 0 13.22 13.18 13.24 12.82 13.22 2,774,200 36,332,388 13.097 12.81 12.77 12.83 12.42 12.81 2,863,374 12.689 3.12%
2010-07-22 0 12.82 12.76 12.90 12.60 12.82 1,876,800 23,853,584 12.710 12.42 12.36 12.50 12.21 12.42 1,937,128 12.314 1.10%
2010-07-21 0 12.68 11.70 13.00 12.52 12.70 3,791,200 47,729,212 12.589 12.29 11.34 12.60 12.13 12.30 3,913,064 12.197 0.96%
2010-07-20 0 12.56 12.34 12.80 12.28 12.58 3,811,200 47,472,564 12.456 12.17 11.96 12.40 11.90 12.19 3,933,707 12.068 3.97%
2010-07-19 0 12.08 11.94 12.36 11.84 12.10 1,626,600 19,535,928 12.010 11.70 11.57 11.98 11.47 11.72 1,678,885 11.636 1.51%
2010-07-16 0 11.90 11.84 12.04 11.66 11.92 1,327,000 15,667,732 11.807 11.53 11.47 11.67 11.30 11.55 1,369,655 11.439 0.85%
2010-07-15 0 11.80 11.60 11.82 11.80 12.10 1,302,400 15,548,848 11.939 11.43 11.24 11.45 11.43 11.72 1,344,264 11.567 -0.84%
2010-07-14 0 11.90 11.86 11.90 11.84 12.10 1,265,600 15,058,052 11.898 11.53 11.49 11.53 11.47 11.72 1,306,281 11.527 0.00%
2010-07-13 0 11.90 11.80 12.12 11.84 12.02 798,000 9,511,304 11.919 11.53 11.43 11.74 11.47 11.65 823,651 11.548 -1.00%
2010-07-12 0 12.02 12.00 12.52 12.02 12.12 540,800 6,531,260 12.077 11.65 11.63 12.13 11.65 11.74 558,183 11.701 -0.83%
2010-07-09 0 12.12 11.94 13.88 11.82 12.14 237,600 2,859,072 12.033 11.74 11.57 13.45 11.45 11.76 245,237 11.658 2.02%
2010-07-08 0 11.88 11.80 11.98 11.70 11.82 236,800 2,791,716 11.789 11.51 11.43 11.61 11.34 11.45 244,412 11.422 1.54%
2010-07-07 0 11.70 11.50 12.16 11.60 11.76 2,134,200 24,796,844 11.619 11.34 11.14 11.78 11.24 11.39 2,202,801 11.257 -0.17%
2010-07-06 0 11.72 11.52 11.96 11.34 11.66 673,000 7,682,564 11.415 11.36 11.16 11.59 10.99 11.30 694,633 11.060 4.83%
2010-07-05 0 11.18 11.12 11.24 11.06 11.24 838,200 9,339,996 11.143 10.83 10.77 10.89 10.72 10.89 865,143 10.796 -0.18%
2010-07-02 0 11.20 11.20 11.24 11.00 11.64 1,426,400 16,141,072 11.316 10.85 10.85 10.89 10.66 11.28 1,472,250 10.964 -7.44%
2010-06-30 0 12.10 11.94 13.88 11.72 12.00 303,400 3,586,080 11.820 11.72 11.57 13.45 11.36 11.63 313,152 11.452 2.02%
2010-06-29 0 11.86 11.80 12.16 11.80 12.32 707,600 8,501,488 12.015 11.49 11.43 11.78 11.43 11.94 730,345 11.640 -4.20%
2010-06-28 0 12.38 12.34 12.42 12.32 12.50 271,600 3,384,536 12.461 11.99 11.96 12.03 11.94 12.11 280,330 12.073 -0.64%
2010-06-25 0 12.46 12.40 12.50 12.40 12.92 907,200 11,571,652 12.755 12.07 12.01 12.11 12.01 12.52 936,361 12.358 -1.89%
2010-06-24 0 12.70 12.64 13.02 12.70 12.88 627,000 8,000,488 12.760 12.30 12.25 12.61 12.30 12.48 647,154 12.363 -1.70%
2010-06-23 0 12.92 12.92 13.02 12.86 12.98 450,200 5,811,888 12.910 12.52 12.52 12.61 12.46 12.58 464,671 12.508 1.10%
2010-06-22 0 12.78 12.76 13.10 12.70 12.86 358,200 4,581,860 12.791 12.38 12.36 12.69 12.30 12.46 369,714 12.393 0.16%
2010-06-21 0 12.76 12.62 12.82 12.38 12.76 414,200 5,176,024 12.496 12.36 12.23 12.42 11.99 12.36 427,514 12.107 1.11%
2010-06-18 0 12.62 12.60 12.88 12.56 13.02 795,000 10,165,612 12.787 12.23 12.21 12.48 12.17 12.61 820,554 12.389 -3.96%
2010-06-17 0 13.14 13.10 13.14 13.08 13.72 1,115,200 14,853,700 13.319 12.73 12.69 12.73 12.67 13.29 1,151,047 12.905 -6.01%
2010-06-15 0 13.98 13.80 14.30 13.88 14.10 63,800 891,284 13.970 13.54 13.37 13.85 13.45 13.66 65,851 13.535 0.72%
2010-06-14 0 13.88 13.82 14.08 13.82 13.90 213,600 2,959,164 13.854 13.45 13.39 13.64 13.39 13.47 220,466 13.422 0.87%
2010-06-11 0 13.76 13.72 14.06 13.74 14.40 469,200 6,542,260 13.943 13.33 13.29 13.62 13.31 13.95 484,282 13.509 -1.85%
2010-06-10 0 14.02 14.00 14.40 14.02 14.16 537,000 7,581,716 14.119 13.58 13.56 13.95 13.58 13.72 554,261 13.679 -0.71%
2010-06-09 0 14.12 14.10 14.40 14.04 14.18 971,200 13,697,452 14.104 13.68 13.66 13.95 13.60 13.74 1,002,418 13.664 0.28%
2010-06-08 0 14.08 14.08 14.10 13.90 14.20 416,000 5,849,816 14.062 13.64 13.64 13.66 13.47 13.76 429,372 13.624 1.29%
2010-06-07 0 13.90 13.86 - 13.60 13.92 1,009,600 13,936,880 13.804 13.47 13.43 - 13.18 13.49 1,042,052 13.374 1.02%
2010-06-04 0 13.76 13.52 13.90 13.58 13.70 526,400 7,171,684 13.624 13.33 13.10 13.47 13.16 13.27 543,321 13.200 1.78%
2010-06-03 0 13.52 13.52 13.94 13.52 13.94 2,691,000 37,160,080 13.809 13.10 13.10 13.51 13.10 13.51 2,777,499 13.379 -0.59%
2010-06-02 0 13.60 13.20 13.82 13.22 13.62 2,254,800 30,284,264 13.431 13.18 12.79 13.39 12.81 13.20 2,327,278 13.013 0.59%
2010-06-01 0 13.52 13.48 - 13.42 13.78 1,109,000 15,106,536 13.622 13.10 13.06 - 13.00 13.35 1,144,648 13.198 -0.73%
2010-05-31 0 13.62 13.60 14.00 13.62 14.12 1,456,400 20,349,644 13.973 13.20 13.18 13.56 13.20 13.68 1,503,214 13.537 -1.02%
2010-05-28 0 13.76 13.54 13.90 13.68 13.90 338,800 4,672,048 13.790 13.33 13.12 13.47 13.25 13.47 349,690 13.361 1.62%
2010-05-27 0 13.54 13.34 13.68 12.70 13.56 454,800 5,871,520 12.910 13.12 12.92 13.25 12.30 13.14 469,419 12.508 2.11%
2010-05-26 0 13.26 13.00 13.48 13.24 13.50 1,041,600 13,900,564 13.345 12.85 12.60 13.06 12.83 13.08 1,075,081 12.930 -1.63%
2010-05-25 0 13.48 13.30 13.60 13.44 13.66 1,268,400 17,214,588 13.572 13.06 12.89 13.18 13.02 13.23 1,309,171 13.149 -0.44%
2010-05-24 0 13.54 13.50 13.56 13.20 13.54 664,600 8,870,960 13.348 13.12 13.08 13.14 12.79 13.12 685,963 12.932 4.48%
2010-05-20 0 12.96 12.60 13.04 12.64 13.06 1,705,800 22,024,320 12.911 12.56 12.21 12.63 12.25 12.65 1,760,631 12.509 0.15%
2010-05-19 0 12.94 12.90 - 12.84 13.14 1,925,800 24,984,680 12.974 12.54 12.50 - 12.44 12.73 1,987,703 12.570 -1.97%
2010-05-18 0 13.20 13.00 - 12.88 13.32 2,295,000 30,078,588 13.106 12.79 12.60 - 12.48 12.91 2,368,770 12.698 -0.60%
2010-05-17 0 13.28 13.20 13.60 13.18 13.54 1,575,600 21,041,516 13.355 12.87 12.79 13.18 12.77 13.12 1,626,246 12.939 -3.49%
2010-05-14 0 13.76 13.70 - 13.54 13.96 967,600 13,365,192 13.813 13.33 13.27 - 13.12 13.53 998,702 13.383 2.69%
2010-05-13 0 13.40 13.00 13.42 12.74 13.46 774,400 10,162,624 13.123 12.98 12.60 13.00 12.34 13.04 799,292 12.715 5.35%
2010-05-12 0 12.72 12.68 12.80 12.58 13.08 1,028,400 13,042,040 12.682 12.32 12.29 12.40 12.19 12.67 1,061,457 12.287 -0.47%
2010-05-11 0 12.78 12.72 13.88 12.74 13.20 382,200 5,019,876 13.134 12.38 12.32 13.45 12.34 12.79 394,485 12.725 -2.44%
2010-05-10 0 13.10 13.00 - 12.82 13.28 1,403,600 18,349,800 13.073 12.69 12.60 - 12.42 12.87 1,448,717 12.666 -1.21%
2010-05-07 0 13.26 13.24 13.54 13.20 13.54 1,177,000 15,717,652 13.354 12.85 12.83 13.12 12.79 13.12 1,214,833 12.938 -2.36%
2010-05-06 0 13.58 13.50 14.30 13.56 13.90 247,200 3,412,572 13.805 13.16 13.08 13.85 13.14 13.47 255,146 13.375 -2.30%
2010-05-05 0 13.90 13.88 - 13.62 13.90 900,400 12,352,772 13.719 13.47 13.45 - 13.20 13.47 929,342 13.292 2.81%
2010-05-04 0 13.52 13.40 - 13.30 13.68 1,192,800 16,117,768 13.513 13.10 12.98 - 12.89 13.25 1,231,141 13.092 0.45%
2010-05-03 0 13.46 13.42 - 13.44 13.56 263,400 3,550,936 13.481 13.04 13.00 - 13.02 13.14 271,867 13.061 0.60%
2010-04-30 0 13.38 13.38 - 13.10 13.38 505,200 6,680,832 13.224 12.96 12.96 - 12.69 12.96 521,439 12.812 -0.74%
2010-04-29 0 13.48 13.46 - 13.48 14.04 551,400 7,617,464 13.815 13.06 13.04 - 13.06 13.60 569,124 13.385 -3.02%
2010-04-28 0 13.90 13.90 - 13.68 13.86 947,600 13,050,696 13.772 13.47 13.47 - 13.25 13.43 978,060 13.343 0.72%
2010-04-27 0 13.80 13.70 - 13.62 13.88 1,153,600 15,873,712 13.760 13.37 13.27 - 13.20 13.45 1,190,681 13.332 -1.43%
2010-04-26 0 14.00 13.96 - 13.92 14.06 474,000 6,617,532 13.961 13.56 13.53 - 13.49 13.62 489,236 13.526 1.16%
2010-04-23 0 13.84 13.84 - 13.84 13.92 1,886,000 26,154,700 13.868 13.41 13.41 - 13.41 13.49 1,946,623 13.436 0.14%
2010-04-22 0 13.82 13.76 - 13.76 13.84 2,231,600 30,798,632 13.801 13.39 13.33 - 13.33 13.41 2,303,332 13.371 0.29%
2010-04-21 0 13.78 13.78 - 13.70 14.00 1,110,200 15,331,512 13.810 13.35 13.35 - 13.27 13.56 1,145,886 13.380 1.03%
2010-04-20 0 13.64 13.62 - 13.16 13.70 1,211,400 16,261,104 13.423 13.22 13.20 - 12.75 13.27 1,250,339 13.005 5.41%
2010-04-19 0 12.94 12.90 - 12.96 13.32 168,000 2,181,920 12.988 12.54 12.50 - 12.56 12.91 173,400 12.583 -1.52%
2010-04-16 0 13.14 13.00 - 13.06 13.20 35,000 459,736 13.135 12.73 12.60 - 12.65 12.79 36,125 12.726 0.31%
2010-04-15 0 13.10 13.06 - 13.10 13.52 50,600 672,552 13.292 12.69 12.65 - 12.69 13.10 52,226 12.878 -3.11%
2010-04-14 0 13.52 13.40 - 13.28 13.50 11,600 154,848 13.349 13.10 12.98 - 12.87 13.08 11,973 12.933 1.96%
2010-04-13 0 13.26 13.26 - 13.02 13.36 35,400 468,888 13.245 12.85 12.85 - 12.61 12.94 36,538 12.833 2.16%
2010-04-12 0 12.98 12.48 - 12.76 12.98 70,600 907,860 12.859 12.58 12.09 - 12.36 12.58 72,869 12.459 0.93%
2010-04-09 0 12.86 12.74 - 12.76 12.88 65,000 830,872 12.783 12.46 12.34 - 12.36 12.48 67,089 12.385 1.90%
2010-04-08 0 12.62 - 12.62 12.64 12.68 16,800 212,712 12.661 12.23 - 12.23 12.25 12.29 17,340 12.267 1.61%
2010-04-07 0 12.42 12.36 - 12.36 12.46 49,000 609,784 12.445 12.03 11.98 - 11.98 12.07 50,575 12.057 0.49%
2010-04-01 0 12.36 - - 12.10 12.28 75,800 919,592 12.132 11.98 - - 11.72 11.90 78,237 11.754 2.49%
2010-03-31 0 12.06 12.06 - 12.02 12.06 1,000 12,028 12.028 11.68 11.68 - 11.65 11.68 1,032 11.653 0.00%
2010-03-30 0 12.06 12.04 - 11.96 12.10 55,800 671,764 12.039 11.68 11.67 - 11.59 11.72 57,594 11.664 0.33%
2010-03-29 0 12.02 - - 12.02 12.12 123,400 1,486,808 12.049 11.65 - - 11.65 11.74 127,367 11.673 0.84%
2010-03-26 0 11.92 11.86 - 11.72 11.92 133,400 1,582,076 11.860 11.55 11.49 - 11.36 11.55 137,688 11.490 1.02%
2010-03-25 0 11.80 - - 11.80 11.88 271,400 3,221,152 11.869 11.43 - - 11.43 11.51 280,124 11.499

Copyright & disclaimer, Privacy policy

Back to top