Da Cheng CSI China Mainland Consumer Tracker: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03071  2010-07-15  2015-12-17  2016-03-07
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-03-04 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2015-12-17 0 9.380 9.380 9.430 - - 0 0 - 9.083 9.083 9.131 - - 0 - 1.19%
2015-12-16 0 9.270 9.220 9.270 - - 0 0 - 8.976 8.928 8.976 - - 0 - 0.00%
2015-12-15 0 9.270 9.270 9.320 9.270 9.270 1,000 9,270 9.2700 8.976 8.976 9.024 8.976 8.976 1,033 8.9760 0.00%
2015-12-14 0 9.270 9.270 9.320 - - 0 0 - 8.976 8.976 9.024 - - 0 - 0.87%
2015-12-11 0 9.190 9.140 9.190 - - 0 0 - 8.899 8.850 8.899 - - 0 - -0.33%
2015-12-10 0 9.220 9.190 9.240 - - 0 0 - 8.928 8.899 8.947 - - 0 - 0.00%
2015-12-09 0 9.220 9.220 9.270 - - 0 0 - 8.928 8.928 8.976 - - 0 - 0.55%
2015-12-08 0 9.170 9.160 9.230 9.170 9.210 6,000 55,195 9.1992 8.879 8.869 8.937 8.879 8.918 6,197 8.9074 -1.19%
2015-12-07 0 9.280 - 9.340 9.280 9.290 5,000 46,425 9.2850 8.986 - 9.044 8.986 8.995 5,164 8.9905 -0.43%
2015-12-04 0 9.320 9.270 9.320 - - 0 0 - 9.024 8.976 9.024 - - 0 - -0.53%
2015-12-03 0 9.370 9.370 9.420 - - 0 0 - 9.073 9.073 9.121 - - 0 - 0.32%
2015-12-02 0 9.340 9.340 9.390 - - 0 0 - 9.044 9.044 9.092 - - 0 - 2.75%
2015-12-01 0 9.090 9.090 9.140 - - 0 0 - 8.802 8.802 8.850 - - 0 - 1.22%
2015-11-30 0 8.980 8.980 9.030 - - 0 0 - 8.695 8.695 8.744 - - 0 - 0.00%
2015-11-27 0 8.980 8.930 8.980 - - 0 0 - 8.695 8.647 8.695 - - 0 - -4.26%
2015-11-26 0 9.380 9.380 9.430 - - 0 0 - 9.083 9.083 9.131 - - 0 - 0.11%
2015-11-25 0 9.370 9.370 9.420 - - 0 0 - 9.073 9.073 9.121 - - 0 - 0.97%
2015-11-24 0 9.280 9.230 9.280 - - 0 0 - 8.986 8.937 8.986 - - 0 - -0.75%
2015-11-23 0 9.350 - - - - 0 0 - 9.053 - - - - 0 - 0.00%
2015-11-20 0 9.350 9.340 9.390 - - 0 0 - 9.053 9.044 9.092 - - 0 - 0.00%
2015-11-19 0 9.350 9.350 9.400 - - 0 0 - 9.053 9.053 9.102 - - 0 - 0.86%
2015-11-18 0 9.270 9.220 9.270 - - 0 0 - 8.976 8.928 8.976 - - 0 - -0.86%
2015-11-17 0 9.350 9.300 9.350 - - 0 0 - 9.053 9.005 9.053 - - 0 - -4.98%
2015-11-16 0 9.840 9.800 9.850 - - 0 0 - 9.528 9.489 9.538 - - 0 - 0.00%
2015-11-13 0 9.840 9.790 9.840 - - 0 0 - 9.528 9.479 9.528 - - 0 - -1.50%
2015-11-12 0 9.990 9.940 9.990 - - 0 0 - 9.673 9.625 9.673 - - 0 - -0.70%
2015-11-11 0 10.06 9.980 10.06 - - 0 0 - 9.741 9.663 9.741 - - 0 - 0.00%
2015-11-10 0 10.06 10.00 10.10 - - 0 0 - 9.741 9.683 9.780 - - 0 - 0.00%
2015-11-09 0 10.06 10.06 10.16 - - 0 0 - 9.741 9.741 9.838 - - 0 - 0.80%
2015-11-06 0 9.980 9.980 10.06 - - 0 0 - 9.663 9.663 9.741 - - 0 - 1.42%
2015-11-05 0 9.840 9.840 9.890 - - 0 0 - 9.528 9.528 9.576 - - 0 - 0.51%
2015-11-04 0 9.790 9.790 9.840 - - 0 0 - 9.479 9.479 9.528 - - 0 - 2.94%
2015-11-03 0 9.510 9.460 9.510 - - 0 0 - 9.208 9.160 9.208 - - 0 - -0.42%
2015-11-02 0 9.550 9.500 9.550 - - 0 0 - 9.247 9.199 9.247 - - 0 - -0.83%
2015-10-30 0 9.630 9.620 9.670 - - 0 0 - 9.325 9.315 9.363 - - 0 - 0.00%
2015-10-29 0 9.630 9.630 9.680 - - 0 0 - 9.325 9.325 9.373 - - 0 - 0.42%
2015-10-28 0 9.590 9.540 9.590 - - 0 0 - 9.286 9.237 9.286 - - 0 - -1.74%
2015-10-27 0 9.760 9.710 9.760 - - 0 0 - 9.450 9.402 9.450 - - 0 - -0.10%
2015-10-26 0 9.770 9.770 9.820 - - 0 0 - 9.460 9.460 9.509 - - 0 - 0.31%
2015-10-23 0 9.740 9.740 9.790 - - 0 0 - 9.431 9.431 9.479 - - 0 - 1.35%
2015-10-22 0 9.610 9.560 9.610 - - 0 0 - 9.305 9.257 9.305 - - 0 - -1.03%
2015-10-20 0 9.710 9.710 9.760 - - 0 0 - 9.402 9.402 9.450 - - 0 - 0.73%
2015-10-19 0 9.640 9.640 9.690 - - 0 0 - 9.334 9.334 9.383 - - 0 - 0.52%
2015-10-16 0 9.590 9.590 9.640 - - 0 0 - 9.286 9.286 9.334 - - 0 - 0.95%
2015-10-15 0 9.500 9.500 9.550 - - 0 0 - 9.199 9.199 9.247 - - 0 - 1.93%
2015-10-14 0 9.320 9.270 9.320 - - 0 0 - 9.024 8.976 9.024 - - 0 - -0.96%
2015-10-13 0 9.410 9.400 9.450 - - 0 0 - 9.112 9.102 9.150 - - 0 - 0.00%
2015-10-12 0 9.410 9.410 9.460 - - 0 0 - 9.112 9.112 9.160 - - 0 - 2.51%
2015-10-09 0 9.180 9.180 9.230 - - 0 0 - 8.889 8.889 8.937 - - 0 - 0.00%
2015-10-08 0 9.180 9.180 9.230 - - 0 0 - 8.889 8.889 8.937 - - 0 - 3.26%
2015-10-07 0 8.890 8.880 8.940 8.890 8.890 500 4,445 8.8900 8.608 8.598 8.656 8.608 8.608 516 8.6080 0.00%
2015-10-06 0 8.890 8.890 8.940 - - 0 0 - 8.608 8.608 8.656 - - 0 - 0.00%
2015-10-05 0 8.890 8.890 8.940 - - 0 0 - 8.608 8.608 8.656 - - 0 - 0.00%
2015-10-02 0 8.890 8.890 8.940 - - 0 0 - 8.608 8.608 8.656 - - 0 - 0.00%
2015-09-30 0 8.890 8.890 8.940 - - 0 0 - 8.608 8.608 8.656 - - 0 - 0.34%
2015-09-29 0 8.860 8.810 8.860 - - 0 0 - 8.579 8.531 8.579 - - 0 - -0.45%
2015-09-25 0 8.900 8.850 8.900 - - 0 0 - 8.618 8.569 8.618 - - 0 - -1.33%
2015-09-24 0 9.020 9.020 9.070 - - 0 0 - 8.734 8.734 8.782 - - 0 - 0.22%
2015-09-23 0 9.000 8.950 9.000 - - 0 0 - 8.715 8.666 8.715 - - 0 - -1.53%
2015-09-22 0 9.140 9.140 9.190 - - 0 0 - 8.850 8.850 8.899 - - 0 - 0.22%
2015-09-21 0 9.120 9.120 9.170 - - 0 0 - 8.831 8.831 8.879 - - 0 - 1.67%
2015-09-18 0 8.970 8.970 9.020 - - 0 0 - 8.686 8.686 8.734 - - 0 - 0.34%
2015-09-17 0 8.940 8.890 8.940 - - 0 0 - 8.656 8.608 8.656 - - 0 - -2.72%
2015-09-16 0 9.190 9.190 9.240 - - 0 0 - 8.899 8.899 8.947 - - 0 - 5.03%
2015-09-15 0 8.750 8.700 8.750 - - 0 0 - 8.472 8.424 8.472 - - 0 - -3.10%
2015-09-14 0 9.030 8.980 9.030 - - 0 0 - 8.744 8.695 8.744 - - 0 - -2.59%
2015-09-11 0 9.270 9.220 9.270 - - 0 0 - 8.976 8.928 8.976 - - 0 - 0.00%
2015-09-10 0 9.270 9.220 9.270 - - 0 0 - 8.976 8.928 8.976 - - 0 - -0.86%
2015-09-09 0 9.350 9.350 9.400 9.350 9.350 2,000 18,700 9.3500 9.053 9.053 9.102 9.053 9.053 2,066 9.0535 1.41%
2015-09-08 0 9.220 9.220 9.270 - - 0 0 - 8.928 8.928 8.976 - - 0 - 1.65%
2015-09-07 0 9.070 9.020 9.070 - - 0 0 - 8.782 8.734 8.782 - - 0 - -2.16%
2015-09-04 0 9.270 9.270 9.320 - - 0 0 - 8.976 8.976 9.024 - - 0 - 0.54%
2015-09-02 0 9.220 9.220 9.300 9.050 9.230 5,500 50,565 9.1936 8.928 8.928 9.005 8.763 8.937 5,680 8.9020 -0.65%
2015-09-01 0 9.280 9.230 9.280 - - 0 0 - 8.986 8.937 8.986 - - 0 - -1.49%
2015-08-31 0 9.420 9.370 9.420 - - 0 0 - 9.121 9.073 9.121 - - 0 - -0.53%
2015-08-28 0 9.470 9.470 9.520 - - 0 0 - 9.170 9.170 9.218 - - 0 - 2.71%
2015-08-27 0 9.220 9.220 9.270 - - 0 0 - 8.928 8.928 8.976 - - 0 - 5.13%
2015-08-26 0 8.770 8.770 8.820 - - 0 0 - 8.492 8.492 8.540 - - 0 - 1.27%
2015-08-25 0 8.660 8.610 8.660 - - 0 0 - 8.385 8.337 8.385 - - 0 - -4.73%
2015-08-24 0 9.090 9.040 9.090 - - 0 0 - 8.802 8.753 8.802 - - 0 - -7.72%
2015-08-21 0 9.850 9.800 9.850 - - 0 0 - 9.538 9.489 9.538 - - 0 - -4.92%
2015-08-20 0 10.36 10.26 10.36 - - 0 0 - 10.03 9.935 10.03 - - 0 - -2.26%
2015-08-19 0 10.60 10.60 10.70 - - 0 0 - 10.26 10.26 10.36 - - 0 - 0.76%
2015-08-18 0 10.52 10.42 10.52 - - 0 0 - 10.19 10.09 10.19 - - 0 - -5.05%
2015-08-17 0 11.08 11.08 11.18 - - 0 0 - 10.73 10.73 10.83 - - 0 - 0.54%
2015-08-14 0 11.02 11.02 11.12 - - 0 0 - 10.67 10.67 10.77 - - 0 - 0.18%
2015-08-13 0 11.00 11.00 11.10 - - 0 0 - 10.65 10.65 10.75 - - 0 - 1.10%
2015-08-12 0 10.88 10.78 10.88 - - 0 0 - 10.53 10.44 10.53 - - 0 - -2.16%
2015-08-11 0 11.12 11.12 11.20 - - 0 0 - 10.77 10.77 10.84 - - 0 - 0.18%
2015-08-10 0 11.10 11.10 11.20 - - 0 0 - 10.75 10.75 10.84 - - 0 - 3.16%
2015-08-07 0 10.76 10.76 10.86 - - 0 0 - 10.42 10.42 10.52 - - 0 - 0.94%
2015-08-06 0 10.66 10.60 10.70 - - 0 0 - 10.32 10.26 10.36 - - 0 - 0.00%
2015-08-05 0 10.66 10.56 10.66 - - 0 0 - 10.32 10.23 10.32 - - 0 - -1.30%
2015-08-04 0 10.80 10.80 10.90 - - 0 0 - 10.46 10.46 10.55 - - 0 - 2.27%
2015-08-03 0 10.56 10.56 10.66 - - 0 0 - 10.23 10.23 10.32 - - 0 - 1.34%
2015-07-31 0 10.42 10.42 10.52 - - 0 0 - 10.09 10.09 10.19 - - 0 - 0.19%
2015-07-30 0 10.40 10.30 10.40 - - 0 0 - 10.07 9.973 10.07 - - 0 - -2.26%
2015-07-29 0 10.64 10.64 10.74 - - 0 0 - 10.30 10.30 10.40 - - 0 - 3.10%
2015-07-28 0 10.32 10.28 10.38 - - 0 0 - 9.993 9.954 10.05 - - 0 - 0.00%
2015-07-27 0 10.32 10.22 10.32 - - 0 0 - 9.993 9.896 9.993 - - 0 - -8.35%
2015-07-24 0 11.26 11.16 11.26 - - 0 0 - 10.90 10.81 10.90 - - 0 - -1.23%
2015-07-23 0 11.40 11.40 11.50 - - 0 0 - 11.04 11.04 11.14 - - 0 - 1.42%
2015-07-22 0 11.24 11.18 11.28 - - 0 0 - 10.88 10.83 10.92 - - 0 - 0.00%
2015-07-21 0 11.24 11.24 11.34 - - 0 0 - 10.88 10.88 10.98 - - 0 - 0.00%
2015-07-20 0 11.24 11.22 11.32 - - 0 0 - 10.88 10.86 10.96 - - 0 - 0.00%
2015-07-17 0 11.24 11.24 11.34 - - 0 0 - 10.88 10.88 10.98 - - 0 - 4.07%
2015-07-16 0 10.80 10.80 10.90 - - 0 0 - 10.46 10.46 10.55 - - 0 - 0.75%
2015-07-15 0 10.72 10.62 10.72 - - 0 0 - 10.38 10.28 10.38 - - 0 - -4.11%
2015-07-14 0 11.18 11.08 11.18 - - 0 0 - 10.83 10.73 10.83 - - 0 - -1.76%
2015-07-13 0 11.38 11.38 11.48 - - 0 0 - 11.02 11.02 11.12 - - 0 - 5.18%
2015-07-10 0 10.82 10.82 10.92 - - 0 0 - 10.48 10.48 10.57 - - 0 - 6.29%
2015-07-09 0 10.18 10.18 10.28 - - 0 0 - 9.857 9.857 9.954 - - 0 - 6.04%
2015-07-08 0 9.600 9.550 9.600 - - 0 0 - 9.296 9.247 9.296 - - 0 - -5.70%
2015-07-07 0 10.18 10.08 10.18 - - 0 0 - 9.857 9.760 9.857 - - 0 - -3.60%
2015-07-06 0 10.56 10.56 10.66 - - 0 0 - 10.23 10.23 10.32 - - 0 - 1.34%
2015-07-03 0 10.42 10.32 10.42 - - 0 0 - 10.09 9.993 10.09 - - 0 - -4.40%
2015-07-02 0 10.90 10.80 10.90 - - 0 0 - 10.55 10.46 10.55 - - 0 - -6.84%
2015-06-30 0 11.70 11.70 11.80 - - 0 0 - 11.33 11.33 11.43 - - 0 - 5.60%
2015-06-29 0 11.08 10.98 11.08 - - 0 0 - 10.73 10.63 10.73 - - 0 - -2.64%
2015-06-26 0 11.38 11.28 11.38 - - 0 0 - 11.02 10.92 11.02 - - 0 - -7.18%
2015-06-25 0 12.26 12.16 12.26 - - 0 0 - 11.87 11.77 11.87 - - 0 - -2.70%
2015-06-24 0 12.60 12.60 12.70 - - 0 0 - 12.20 12.20 12.30 - - 0 - 1.78%
2015-06-23 0 12.38 12.38 12.48 - - 0 0 - 11.99 11.99 12.08 - - 0 - 2.82%
2015-06-22 0 12.04 11.94 12.04 - - 0 0 - 11.66 11.56 11.66 - - 0 - 0.00%
2015-06-19 0 12.04 11.94 12.04 - - 0 0 - 11.66 11.56 11.66 - - 0 - -6.08%
2015-06-18 0 12.82 12.72 12.82 - - 0 0 - 12.41 12.32 12.41 - - 0 - -3.17%
2015-06-17 0 13.24 13.22 13.32 - - 0 0 - 12.82 12.80 12.90 - - 0 - 0.00%
2015-06-16 0 13.24 13.14 13.24 - - 0 0 - 12.82 12.72 12.82 - - 0 - -2.79%
2015-06-15 0 13.62 13.52 13.62 - - 0 0 - 13.19 13.09 13.19 - - 0 - -1.02%
2015-06-12 0 13.76 13.76 13.86 - - 0 0 - 13.32 13.32 13.42 - - 0 - 0.73%
2015-06-11 0 13.66 13.66 13.76 - - 0 0 - 13.23 13.23 13.32 - - 0 - 0.00%
2015-06-10 0 13.66 13.66 13.76 - - 0 0 - 13.23 13.23 13.32 - - 0 - 1.49%
2015-06-09 0 13.46 13.44 13.54 - - 0 0 - 13.03 13.01 13.11 - - 0 - 0.00%
2015-06-08 0 13.46 13.46 13.56 - - 0 0 - 13.03 13.03 13.13 - - 0 - 1.20%
2015-06-05 0 13.30 13.30 13.40 - - 0 0 - 12.88 12.88 12.97 - - 0 - 2.78%
2015-06-04 0 12.94 12.84 12.94 12.84 12.94 1,000 12,890 12.890 12.53 12.43 12.53 12.43 12.53 1,033 12.481 -3.14%
2015-06-03 0 13.36 13.24 13.36 - - 0 0 - 12.94 12.82 12.94 - - 0 - -1.47%
2015-06-02 0 13.56 13.56 13.66 - - 0 0 - 13.13 13.13 13.23 - - 0 - 1.95%
2015-06-01 0 13.30 13.30 13.40 - - 0 0 - 12.88 12.88 12.97 - - 0 - 4.40%
2015-05-29 0 12.74 12.64 12.74 12.80 12.80 500 6,400 12.800 12.34 12.24 12.34 12.39 12.39 516 12.394 0.63%
2015-05-28 0 12.66 12.56 12.66 13.16 13.46 5,500 72,730 13.224 12.26 12.16 12.26 12.74 13.03 5,680 12.804 -5.94%
2015-05-27 0 13.46 13.36 13.46 - - 0 0 - 13.03 12.94 13.03 - - 0 - -0.59%
2015-05-26 0 13.54 13.54 13.64 - - 0 0 - 13.11 13.11 13.21 - - 0 - 6.61%
2015-05-22 0 12.70 12.70 12.80 - - 0 0 - 12.30 12.30 12.39 - - 0 - 1.11%
2015-05-21 0 12.56 12.56 12.66 - - 0 0 - 12.16 12.16 12.26 - - 0 - 3.63%
2015-05-20 0 12.12 12.10 12.20 - - 1,500 18,180 12.120 11.74 11.72 11.81 - - 1,549 11.736 0.00%
2015-05-19 0 12.12 12.12 12.14 - - 2,500 30,350 12.140 11.74 11.74 11.75 - - 2,582 11.755 2.89%
2015-05-18 0 11.78 11.78 11.88 11.76 11.78 5,000 58,850 11.770 11.41 11.41 11.50 11.39 11.41 5,164 11.397 0.34%
2015-05-15 0 11.74 11.72 11.80 - - 0 0 - 11.37 11.35 11.43 - - 0 - 0.00%
2015-05-14 0 11.74 11.74 11.80 - - 0 0 - 11.37 11.37 11.43 - - 0 - 0.34%
2015-05-13 0 11.70 11.70 11.80 - - 5,000 59,050 11.810 11.33 11.33 11.43 - - 5,164 11.435 2.63%
2015-05-12 0 11.40 11.32 11.48 - - 0 0 - 11.04 10.96 11.12 - - 0 - 0.00%
2015-05-11 0 11.40 11.30 11.40 11.40 11.46 7,500 85,750 11.433 11.04 10.94 11.04 11.04 11.10 7,746 11.071 0.88%
2015-05-08 0 11.30 11.22 11.30 11.30 11.38 5,672 64,443 11.362 10.94 10.86 10.94 10.94 11.02 5,858 11.001 0.18%
2015-05-07 0 11.28 11.16 11.28 - - 0 0 - 10.92 10.81 10.92 - - 0 - -0.70%
2015-05-06 0 11.36 11.24 11.36 - - 0 0 - 11.00 10.88 11.00 - - 0 - -1.05%
2015-05-05 0 11.48 11.36 11.48 - - 0 0 - 11.12 11.00 11.12 - - 0 - -3.69%
2015-05-04 0 11.92 11.90 12.02 - - 0 0 - 11.54 11.52 11.64 - - 0 - 0.00%
2015-04-30 0 11.92 11.88 12.08 11.92 11.96 7,500 89,550 11.940 11.54 11.50 11.70 11.54 11.58 7,746 11.561 0.00%
2015-04-29 0 11.92 11.90 12.04 11.92 11.92 5,000 59,600 11.920 11.54 11.52 11.66 11.54 11.54 5,164 11.542 2.23%
2015-04-28 0 11.66 11.54 11.66 - - 0 0 - 11.29 11.17 11.29 - - 0 - -2.02%
2015-04-27 0 11.90 11.78 11.90 11.98 12.00 5,000 59,950 11.990 11.52 11.41 11.52 11.60 11.62 5,164 11.610 -0.17%
2015-04-24 0 11.92 11.84 11.92 - - 0 0 - 11.54 11.46 11.54 - - 0 - -0.33%
2015-04-23 0 11.96 11.88 11.96 11.98 12.00 5,000 59,950 11.990 11.58 11.50 11.58 11.60 11.62 5,164 11.610 -0.17%
2015-04-22 0 11.98 11.90 11.98 11.98 12.06 6,000 72,040 12.007 11.60 11.52 11.60 11.60 11.68 6,197 11.626 0.34%
2015-04-21 0 11.94 11.88 11.94 11.94 12.04 17,500 210,080 12.005 11.56 11.50 11.56 11.56 11.66 18,073 11.624 1.02%
2015-04-20 0 11.82 - - 11.82 11.82 2,000 23,640 11.820 11.45 - - 11.45 11.45 2,066 11.445 1.20%
2015-04-17 0 11.68 11.68 11.76 - - 0 0 - 11.31 11.31 11.39 - - 0 - 1.74%
2015-04-16 0 11.48 11.48 11.56 - - 0 0 - 11.12 11.12 11.19 - - 0 - 3.05%
2015-04-15 0 11.14 11.06 11.14 - - 0 0 - 10.79 10.71 10.79 - - 0 - -2.28%
2015-04-14 0 11.40 11.34 11.42 - - 0 0 - 11.04 10.98 11.06 - - 0 - 0.00%
2015-04-13 0 11.40 11.40 11.48 - - 0 0 - 11.04 11.04 11.12 - - 0 - 0.00%
2015-04-10 0 11.40 11.40 11.48 - - 0 0 - 11.04 11.04 11.12 - - 0 - 1.06%
2015-04-09 0 11.28 11.20 11.28 - - 0 0 - 10.92 10.84 10.92 - - 0 - -0.53%
2015-04-08 0 11.34 11.34 11.42 - - 0 0 - 10.98 10.98 11.06 - - 0 - 1.43%
2015-04-02 0 11.18 11.18 11.26 - - 0 0 - 10.83 10.83 10.90 - - 0 - 0.36%
2015-04-01 0 11.14 11.10 11.18 11.14 11.14 500 5,570 11.140 10.79 10.75 10.83 10.79 10.79 516 10.787 2.01%
2015-03-31 0 10.92 10.88 10.96 - - 0 0 - 10.57 10.53 10.61 - - 0 - 0.00%
2015-03-30 0 10.92 10.92 11.00 - - 0 0 - 10.57 10.57 10.65 - - 0 - 1.30%
2015-03-27 0 10.78 10.76 10.84 - - 0 0 - 10.44 10.42 10.50 - - 0 - 0.00%
2015-03-26 0 10.78 10.70 10.78 - - 0 0 - 10.44 10.36 10.44 - - 0 - -0.19%
2015-03-25 0 10.80 10.80 10.88 - - 0 0 - 10.46 10.46 10.53 - - 0 - 0.19%
2015-03-24 0 10.78 10.78 10.86 - - 0 0 - 10.44 10.44 10.52 - - 0 - 0.19%
2015-03-23 0 10.76 10.76 10.84 - - 0 0 - 10.42 10.42 10.50 - - 0 - 1.32%
2015-03-20 0 10.62 10.54 10.62 - - 0 0 - 10.28 10.21 10.28 - - 0 - 0.00%
2015-03-19 0 10.62 10.54 10.62 - - 0 0 - 10.28 10.21 10.28 - - 0 - -0.19%
2015-03-18 0 10.64 10.64 10.72 10.44 10.44 1,500 15,660 10.440 10.30 10.30 10.38 10.11 10.11 1,549 10.109 1.33%
2015-03-17 0 10.50 10.44 10.50 10.50 10.50 2,500 26,250 10.500 10.17 10.11 10.17 10.17 10.17 2,582 10.167 0.19%
2015-03-16 0 10.48 10.48 10.56 10.36 10.48 3,500 36,500 10.429 10.15 10.15 10.23 10.03 10.15 3,615 10.098 2.34%
2015-03-13 0 10.24 10.20 10.24 10.24 10.24 2,500 25,600 10.240 9.915 9.876 9.915 9.915 9.915 2,582 9.9152 0.79%
2015-03-12 0 10.16 10.16 10.24 - - 0 0 - 9.838 9.838 9.915 - - 0 - 0.40%
2015-03-11 0 10.12 10.12 10.20 - - 0 0 - 9.799 9.799 9.876 - - 0 - 0.20%
2015-03-10 0 10.10 10.10 10.18 - - 0 0 - 9.780 9.780 9.857 - - 0 - 0.80%
2015-03-09 0 10.02 10.02 10.10 - - 0 0 - 9.702 9.702 9.780 - - 0 - 0.80%
2015-03-06 0 9.940 9.900 9.940 - - 0 0 - 9.625 9.586 9.625 - - 0 - -1.97%
2015-03-05 0 10.14 10.08 10.16 - - 0 0 - 9.818 9.760 9.838 - - 0 - 0.00%
2015-03-04 0 10.14 10.14 10.22 - - 0 0 - 9.818 9.818 9.896 - - 0 - 1.20%
2015-03-03 0 10.02 9.970 10.02 - - 0 0 - 9.702 9.654 9.702 - - 0 - -1.76%
2015-03-02 0 10.20 10.20 10.28 - - 0 0 - 9.876 9.876 9.954 - - 0 - 0.59%
2015-02-27 0 10.14 10.14 10.22 - - 0 0 - 9.818 9.818 9.896 - - 0 - 0.60%
2015-02-26 0 10.08 10.08 10.16 - - 0 0 - 9.760 9.760 9.838 - - 0 - 0.60%
2015-02-25 0 10.02 9.970 10.02 - - 0 0 - 9.702 9.654 9.702 - - 0 - 0.00%
2015-02-24 0 10.02 10.00 10.12 - - 0 0 - 9.702 9.683 9.799 - - 0 - 0.00%
2015-02-23 0 10.02 10.00 10.12 - - 0 0 - 9.702 9.683 9.799 - - 0 - 0.00%
2015-02-18 0 10.02 10.00 10.12 - - 0 0 - 9.702 9.683 9.799 - - 0 - 0.00%
2015-02-17 0 10.02 10.02 10.10 - - 0 0 - 9.702 9.702 9.780 - - 0 - 0.30%
2015-02-16 0 9.990 9.990 10.06 - - 0 0 - 9.673 9.673 9.741 - - 0 - 1.73%
2015-02-13 0 9.820 9.820 9.860 - - 0 0 - 9.509 9.509 9.547 - - 0 - 0.51%
2015-02-12 0 9.770 9.770 9.810 - - 0 0 - 9.460 9.460 9.499 - - 0 - 0.10%
2015-02-11 0 9.760 9.760 9.800 - - 0 0 - 9.450 9.450 9.489 - - 0 - 0.93%
2015-02-10 0 9.670 9.670 9.710 - - 0 0 - 9.363 9.363 9.402 - - 0 - 2.22%
2015-02-09 0 9.460 9.460 9.500 - - 0 0 - 9.160 9.160 9.199 - - 0 - 0.85%
2015-02-06 0 9.380 9.340 9.380 - - 0 0 - 9.083 9.044 9.083 - - 0 - -1.26%
2015-02-05 0 9.500 9.460 9.500 - - 0 0 - 9.199 9.160 9.199 - - 0 - -1.04%
2015-02-04 0 9.600 9.560 9.600 - - 0 0 - 9.296 9.257 9.296 - - 0 - -0.83%
2015-02-03 0 9.680 9.680 9.720 - - 0 0 - 9.373 9.373 9.412 - - 0 - 0.94%
2015-02-02 0 9.590 9.550 9.590 - - 0 0 - 9.286 9.247 9.286 - - 0 - -1.64%
2015-01-30 0 9.750 9.710 9.750 - - 0 0 - 9.441 9.402 9.441 - - 0 - -0.91%
2015-01-29 0 9.840 9.800 9.840 - - 0 0 - 9.528 9.489 9.528 - - 0 - -1.20%
2015-01-28 0 9.960 9.920 9.960 9.970 9.970 1,500 14,955 9.9700 9.644 9.605 9.644 9.654 9.654 1,549 9.6538 -1.39%
2015-01-27 0 10.10 10.08 10.16 - - 0 0 - 9.780 9.760 9.838 - - 0 - 0.00%
2015-01-26 0 10.10 10.10 10.18 - - 0 0 - 9.780 9.780 9.857 - - 0 - 0.60%
2015-01-23 0 10.04 9.980 10.04 - - 0 0 - 9.722 9.663 9.722 - - 0 - -0.40%
2015-01-22 0 10.08 10.08 10.16 - - 0 0 - 9.760 9.760 9.838 - - 0 - 0.00%
2015-01-21 0 10.08 10.08 10.16 - - 0 0 - 9.760 9.760 9.838 - - 0 - 2.75%
2015-01-20 0 9.810 9.810 9.850 - - 0 0 - 9.499 9.499 9.538 - - 0 - 2.40%
2015-01-19 0 9.580 9.540 9.580 - - 0 0 - 9.276 9.237 9.276 - - 0 - -5.15%
2015-01-16 0 10.10 10.10 10.18 - - 0 0 - 9.780 9.780 9.857 - - 0 - 0.60%
2015-01-15 0 10.04 10.02 10.10 - - 0 0 - 9.722 9.702 9.780 - - 0 - 0.00%
2015-01-14 0 10.04 9.980 10.04 - - 0 0 - 9.722 9.663 9.722 - - 0 - -0.79%
2015-01-13 0 10.12 10.12 10.20 - - 0 0 - 9.799 9.799 9.876 - - 0 - 1.30%
2015-01-12 0 9.990 9.990 10.06 - - 0 0 - 9.673 9.673 9.741 - - 0 - 0.60%
2015-01-09 0 9.930 9.890 9.930 - - 0 0 - 9.615 9.576 9.615 - - 0 - -1.49%
2015-01-08 0 10.08 10.00 10.08 - - 0 0 - 9.760 9.683 9.760 - - 0 - -0.40%
2015-01-07 0 10.12 10.04 10.12 - - 0 0 - 9.799 9.722 9.799 - - 0 - -0.39%
2015-01-06 0 10.16 10.16 10.24 - - 0 0 - 9.838 9.838 9.915 - - 0 - 2.73%
2015-01-05 0 9.890 9.890 9.930 - - 0 0 - 9.576 9.576 9.615 - - 0 - 5.55%
2015-01-02 0 9.370 9.370 9.410 - - 0 0 - 9.073 9.073 9.112 - - 0 - 1.85%
2014-12-31 0 9.200 9.190 9.230 9.200 9.200 2,000 18,400 9.2000 8.908 8.899 8.937 8.908 8.908 2,066 8.9082 -0.65%
2014-12-30 0 9.260 9.220 9.260 - - 0 0 - 8.966 8.928 8.966 - - 0 - -2.22%
2014-12-29 0 9.470 9.470 9.510 - - 0 0 - 9.170 9.170 9.208 - - 0 - 0.53%
2014-12-24 0 9.420 9.380 9.420 - - 0 0 - 9.121 9.083 9.121 - - 0 - -0.63%
2014-12-23 0 9.480 9.480 9.520 - - 0 0 - 9.179 9.179 9.218 - - 0 - 0.64%
2014-12-22 0 9.420 9.380 9.420 - - 0 0 - 9.121 9.083 9.121 - - 0 - -0.84%
2014-12-19 0 9.500 9.460 9.500 - - 0 0 - 9.199 9.160 9.199 - - 0 - -0.21%
2014-12-18 0 9.520 9.510 9.550 - - 0 0 - 9.218 9.208 9.247 - - 0 - 0.00%
2014-12-17 0 9.520 9.480 9.520 - - 0 0 - 9.218 9.179 9.218 - - 0 - -0.94%
2014-12-16 0 9.610 9.570 9.610 - - 0 0 - 9.305 9.266 9.305 - - 0 - -0.72%
2014-12-15 0 9.680 9.680 9.720 - - 0 0 - 9.373 9.373 9.412 - - 0 - 0.52%
2014-12-12 0 9.630 9.590 9.630 - - 0 0 - 9.325 9.286 9.325 - - 0 - -0.21%
2014-12-11 0 9.650 9.610 9.650 - - 0 0 - 9.344 9.305 9.344 - - 0 - -0.52%
2014-12-10 0 9.700 9.700 9.740 - - 0 0 - 9.392 9.392 9.431 - - 0 - 4.64%
2014-12-09 0 9.270 9.240 9.280 - - 0 0 - 8.976 8.947 8.986 - - 0 - 0.00%
2014-12-08 0 9.270 9.270 9.310 - - 0 0 - 8.976 8.976 9.015 - - 0 - 0.22%
2014-12-05 0 9.250 9.250 9.290 - - 0 0 - 8.957 8.957 8.995 - - 0 - 0.33%
2014-12-04 0 9.220 9.180 9.220 9.220 9.220 2,000 18,440 9.2200 8.928 8.889 8.928 8.928 8.928 2,066 8.9276 2.90%
2014-12-03 0 8.960 8.960 9.000 - - 0 0 - 8.676 8.676 8.715 - - 0 - 2.17%
2014-12-02 0 8.770 8.770 8.810 - - 0 0 - 8.492 8.492 8.531 - - 0 - 1.15%
2014-12-01 0 8.670 8.670 8.710 - - 0 0 - 8.395 8.395 8.434 - - 0 - 1.29%
2014-11-28 0 8.560 8.540 8.580 - - 0 0 - 8.289 8.269 8.308 - - 0 - 0.00%
2014-11-27 0 8.560 8.520 8.560 - - 0 0 - 8.289 8.250 8.289 - - 0 - 0.00%
2014-11-26 0 8.560 8.540 8.580 8.560 8.560 2,000 17,120 8.5600 8.289 8.269 8.308 8.289 8.289 2,066 8.2885 0.47%
2014-11-25 0 8.520 8.520 8.560 - - 0 0 - 8.250 8.250 8.289 - - 0 - 1.55%
2014-11-24 0 8.390 8.390 8.430 - - 0 0 - 8.124 8.124 8.163 - - 0 - 1.33%
2014-11-21 0 8.280 8.280 8.320 - - 0 0 - 8.017 8.017 8.056 - - 0 - 0.73%
2014-11-20 0 8.220 8.180 8.220 - - 0 0 - 7.959 7.921 7.959 - - 0 - -0.24%
2014-11-19 0 8.240 8.200 8.240 - - 0 0 - 7.979 7.940 7.979 - - 0 - -0.60%
2014-11-18 0 8.290 8.250 8.290 - - 0 0 - 8.027 7.988 8.027 - - 0 - -0.84%
2014-11-17 0 8.360 8.360 8.400 - - 0 0 - 8.095 8.095 8.134 - - 0 - 0.24%
2014-11-14 0 8.340 8.340 8.380 - - 0 0 - 8.075 8.075 8.114 - - 0 - 0.60%
2014-11-13 0 8.290 8.250 8.290 - - 0 0 - 8.027 7.988 8.027 - - 0 - -0.24%
2014-11-12 0 8.310 8.310 8.350 - - 0 0 - 8.046 8.046 8.085 - - 0 - 0.73%
2014-11-11 0 8.250 8.210 8.250 - - 0 0 - 7.988 7.950 7.988 - - 0 - -0.84%
2014-11-10 0 8.320 8.320 8.360 - - 0 0 - 8.056 8.056 8.095 - - 0 - 1.96%
2014-11-07 0 8.160 8.120 8.160 - - 0 0 - 7.901 7.862 7.901 - - 0 - -0.24%
2014-11-06 0 8.180 8.160 8.200 - - 0 0 - 7.921 7.901 7.940 - - 0 - 0.00%
2014-11-05 0 8.180 8.140 8.180 - - 0 0 - 7.921 7.882 7.921 - - 0 - -0.37%
2014-11-04 0 8.210 8.170 8.210 - - 0 0 - 7.950 7.911 7.950 - - 0 - -0.85%
2014-11-03 0 8.280 8.260 8.300 - - 0 0 - 8.017 7.998 8.037 - - 0 - 0.00%
2014-10-31 0 8.280 8.280 8.320 - - 0 0 - 8.017 8.017 8.056 - - 0 - 0.85%
2014-10-30 0 8.210 8.190 8.230 - - 0 0 - 7.950 7.930 7.969 - - 0 - 0.00%
2014-10-29 0 8.210 8.210 8.250 - - 0 0 - 7.950 7.950 7.988 - - 0 - 0.86%
2014-10-28 0 8.140 8.140 8.180 - - 0 0 - 7.882 7.882 7.921 - - 0 - 0.74%
2014-10-27 0 8.080 8.040 8.080 - - 0 0 - 7.824 7.785 7.824 - - 0 - -0.74%
2014-10-24 0 8.140 8.100 8.140 - - 0 0 - 7.882 7.843 7.882 - - 0 - -0.37%
2014-10-23 0 8.170 8.130 8.170 - - 0 0 - 7.911 7.872 7.911 - - 0 - -1.45%
2014-10-22 0 8.290 8.270 8.310 - - 0 0 - 8.027 8.008 8.046 - - 0 - 0.00%
2014-10-21 0 8.290 8.250 8.290 - - 0 0 - 8.027 7.988 8.027 - - 0 - -0.36%
2014-10-20 0 8.320 8.320 8.360 - - 0 0 - 8.056 8.056 8.095 - - 0 - 0.48%
2014-10-17 0 8.280 8.280 8.320 - - 0 0 - 8.017 8.017 8.056 - - 0 - 0.24%
2014-10-16 0 8.260 8.220 8.260 - - 0 0 - 7.998 7.959 7.998 - - 0 - -0.72%
2014-10-15 0 8.320 8.320 8.360 - - 0 0 - 8.056 8.056 8.095 - - 0 - 0.24%
2014-10-14 0 8.300 8.260 8.300 - - 0 0 - 8.037 7.998 8.037 - - 0 - -0.24%
2014-10-13 0 8.320 8.280 8.320 - - 0 0 - 8.056 8.017 8.056 - - 0 - -1.07%
2014-10-10 0 8.410 8.370 8.410 - - 0 0 - 8.143 8.105 8.143 - - 0 - -0.36%
2014-10-09 0 8.440 8.420 8.460 - - 0 0 - 8.172 8.153 8.192 - - 0 - 0.00%
2014-10-08 0 8.440 8.440 8.480 - - 0 0 - 8.172 8.172 8.211 - - 0 - 0.84%
2014-10-07 0 8.370 8.360 8.400 - - 0 0 - 8.105 8.095 8.134 - - 0 - 0.00%
2014-10-06 0 8.370 8.360 8.400 - - 0 0 - 8.105 8.095 8.134 - - 0 - 0.00%
2014-10-03 0 8.370 8.360 8.400 - - 0 0 - 8.105 8.095 8.134 - - 0 - 0.00%
2014-09-30 0 8.370 8.360 8.400 - - 0 0 - 8.105 8.095 8.134 - - 0 - 0.00%
2014-09-29 0 8.370 8.370 8.410 - - 0 0 - 8.105 8.105 8.143 - - 0 - 0.00%
2014-09-26 0 8.370 8.330 8.370 - - 0 0 - 8.105 8.066 8.105 - - 0 - -0.36%
2014-09-25 0 8.400 8.400 8.440 - - 0 0 - 8.134 8.134 8.172 - - 0 - 1.45%
2014-09-24 0 8.280 8.280 8.320 - - 0 0 - 8.017 8.017 8.056 - - 0 - 0.36%
2014-09-23 0 8.250 8.250 8.290 - - 0 0 - 7.988 7.988 8.027 - - 0 - 0.61%
2014-09-22 0 8.200 8.180 8.200 8.200 8.200 7,500 61,500 8.2000 7.940 7.921 7.940 7.940 7.940 7,746 7.9399 -3.53%
2014-09-19 0 8.500 8.480 8.500 - - 0 0 - 8.230 8.211 8.230 - - 0 - -1.51%
2014-09-18 0 8.630 8.630 8.670 - - 0 0 - 8.356 8.356 8.395 - - 0 - 0.70%
2014-09-17 0 8.570 8.550 8.590 - - 0 0 - 8.298 8.279 8.318 - - 0 - 0.00%
2014-09-16 0 8.570 8.530 8.570 - - 0 0 - 8.298 8.259 8.298 - - 0 - -2.61%
2014-09-15 0 8.800 8.770 8.800 - - 0 0 - 8.521 8.492 8.521 - - 0 - 0.00%
2014-09-12 0 8.800 8.800 8.840 - - 0 0 - 8.521 8.521 8.560 - - 0 - 0.11%
2014-09-11 0 8.790 8.750 8.790 - - 0 0 - 8.511 8.472 8.511 - - 0 - -1.01%
2014-09-10 0 8.880 8.840 8.880 - - 0 0 - 8.598 8.560 8.598 - - 0 - 0.00%
2014-09-08 0 8.880 8.870 8.910 - - 0 0 - 8.598 8.589 8.627 - - 0 - 0.00%
2014-09-05 0 8.880 8.880 8.920 8.850 8.850 1,500 13,275 8.8500 8.598 8.598 8.637 8.569 8.569 1,549 8.5693 0.91%
2014-09-04 0 8.800 8.800 8.840 - - 0 0 - 8.521 8.521 8.560 - - 0 - 0.23%
2014-09-03 0 8.780 8.780 8.820 - - 0 0 - 8.502 8.502 8.540 - - 0 - 0.92%
2014-09-02 0 8.700 8.700 8.740 - - 0 0 - 8.424 8.424 8.463 - - 0 - 0.81%
2014-09-01 0 8.630 8.630 8.670 - - 0 0 - 8.356 8.356 8.395 - - 0 - 1.53%
2014-08-29 0 8.500 8.500 8.540 - - 0 0 - 8.230 8.230 8.269 - - 0 - 0.00%
2014-08-28 0 8.500 8.460 8.500 - - 0 0 - 8.230 8.192 8.230 - - 0 - -0.58%
2014-08-27 0 8.550 8.510 8.550 - - 0 0 - 8.279 8.240 8.279 - - 0 - 0.00%
2014-08-26 0 8.550 8.510 8.550 - - 0 0 - 8.279 8.240 8.279 - - 0 - -1.16%
2014-08-25 0 8.650 8.610 8.650 - - 0 0 - 8.376 8.337 8.376 - - 0 - -0.57%
2014-08-22 0 8.700 8.700 8.740 - - 0 0 - 8.424 8.424 8.463 - - 0 - 0.00%
2014-08-21 0 8.700 8.680 8.720 - - 0 0 - 8.424 8.405 8.443 - - 0 - 0.00%
2014-08-20 0 8.700 8.690 8.730 - - 0 0 - 8.424 8.414 8.453 - - 0 - 0.00%
2014-08-19 0 8.700 8.690 8.730 - - 0 0 - 8.424 8.414 8.453 - - 0 - 0.00%
2014-08-18 0 8.700 8.700 8.740 - - 0 0 - 8.424 8.424 8.463 - - 0 - 0.35%
2014-08-15 0 8.670 8.670 8.710 8.670 8.670 500 4,335 8.6700 8.395 8.395 8.434 8.395 8.395 516 8.3950 1.17%
2014-08-14 0 8.570 8.550 8.590 - - 0 0 - 8.298 8.279 8.318 - - 0 - 0.00%
2014-08-13 0 8.570 8.570 8.610 - - 0 0 - 8.298 8.298 8.337 - - 0 - 0.59%
2014-08-12 0 8.520 8.520 8.570 - - 0 0 - 8.250 8.250 8.298 - - 0 - 0.00%
2014-08-11 0 8.520 8.520 8.570 - - 0 0 - 8.250 8.250 8.298 - - 0 - 1.91%
2014-08-08 0 8.360 8.350 8.400 - - 0 0 - 8.095 8.085 8.134 - - 0 - 0.00%
2014-08-07 0 8.360 8.310 8.360 - - 0 0 - 8.095 8.046 8.095 - - 0 - -1.65%
2014-08-06 0 8.500 8.450 8.500 - - 0 0 - 8.230 8.182 8.230 - - 0 - -0.23%
2014-08-05 0 8.520 8.520 8.570 - - 0 0 - 8.250 8.250 8.298 - - 0 - 0.12%
2014-08-04 0 8.510 8.510 8.560 - - 0 0 - 8.240 8.240 8.289 - - 0 - 1.55%
2014-08-01 0 8.380 8.380 8.430 - - 0 0 - 8.114 8.114 8.163 - - 0 - 0.48%
2014-07-31 0 8.340 8.340 8.390 - - 0 0 - 8.075 8.075 8.124 - - 0 - 0.12%
2014-07-30 0 8.330 8.280 8.330 - - 0 0 - 8.066 8.017 8.066 - - 0 - -0.12%
2014-07-29 0 8.340 8.320 8.370 - - 0 0 - 8.075 8.056 8.105 - - 0 - 0.00%
2014-07-28 0 8.340 8.340 8.390 - - 0 0 - 8.075 8.075 8.124 - - 0 - 2.08%
2014-07-25 0 8.170 8.170 8.220 - - 0 0 - 7.911 7.911 7.959 - - 0 - 0.74%
2014-07-24 0 8.110 8.110 8.160 - - 0 0 - 7.853 7.853 7.901 - - 0 - 0.75%
2014-07-23 0 8.050 8.010 8.060 - - 0 0 - 7.795 7.756 7.804 - - 0 - 0.00%
2014-07-22 0 8.050 8.050 8.100 - - 0 0 - 7.795 7.795 7.843 - - 0 - 1.26%
2014-07-21 0 7.950 7.950 8.000 - - 0 0 - 7.698 7.698 7.746 - - 0 - 0.38%
2014-07-18 0 7.920 7.920 7.970 - - 0 0 - 7.669 7.669 7.717 - - 0 - 0.89%
2014-07-17 0 7.850 7.800 7.850 - - 0 0 - 7.601 7.553 7.601 - - 0 - -0.63%
2014-07-16 0 7.900 7.860 7.910 - - 0 0 - 7.649 7.611 7.659 - - 0 - 0.00%
2014-07-15 0 7.900 7.900 7.950 - - 0 0 - 7.649 7.649 7.698 - - 0 - 0.38%
2014-07-14 0 7.870 7.870 7.920 - - 0 0 - 7.620 7.620 7.669 - - 0 - 1.94%
2014-07-11 0 7.720 7.720 7.770 - - 0 0 - 7.475 7.475 7.524 - - 0 - 0.00%
2014-07-10 0 7.720 7.670 7.720 - - 0 0 - 7.475 7.427 7.475 - - 0 - -0.39%
2014-07-09 0 7.750 7.700 7.750 - - 0 0 - 7.504 7.456 7.504 - - 0 - -1.02%
2014-07-08 0 7.830 7.830 7.880 - - 0 0 - 7.582 7.582 7.630 - - 0 - 0.13%
2014-07-07 0 7.820 7.780 7.830 - - 0 0 - 7.572 7.533 7.582 - - 0 - 0.00%
2014-07-04 0 7.820 7.810 7.860 - - 0 0 - 7.572 7.562 7.611 - - 0 - 0.00%
2014-07-03 0 7.820 7.820 7.870 - - 0 0 - 7.572 7.572 7.620 - - 0 - 0.39%
2014-07-02 0 7.790 7.780 7.830 - - 0 0 - 7.543 7.533 7.582 - - 0 - 0.00%
2014-06-30 0 7.790 7.790 7.840 - - 0 0 - 7.543 7.543 7.591 - - 0 - 0.39%
2014-06-27 0 7.760 7.760 7.810 - - 0 0 - 7.514 7.514 7.562 - - 0 - 0.13%
2014-06-26 0 7.750 7.750 7.800 - - 0 0 - 7.504 7.504 7.553 - - 0 - 0.65%
2014-06-25 0 7.700 7.700 7.750 7.700 7.700 500 3,850 7.7000 7.456 7.456 7.504 7.456 7.456 516 7.4558 -0.52%
2014-06-24 0 7.740 7.740 7.790 - - 0 0 - 7.495 7.495 7.543 - - 0 - 1.18%
2014-06-23 0 7.650 7.650 7.700 - - 0 0 - 7.407 7.407 7.456 - - 0 - 0.00%
2014-06-20 0 7.650 7.620 7.670 - - 0 0 - 7.407 7.378 7.427 - - 0 - 0.00%
2014-06-19 0 7.650 7.600 7.650 - - 0 0 - 7.407 7.359 7.407 - - 0 - -1.42%
2014-06-18 0 7.760 7.710 7.760 - - 0 0 - 7.514 7.465 7.514 - - 0 - -0.64%
2014-06-17 0 7.810 7.760 7.810 - - 0 0 - 7.562 7.514 7.562 - - 0 - -0.76%
2014-06-16 0 7.870 7.870 7.920 - - 0 0 - 7.620 7.620 7.669 - - 0 - 0.64%
2014-06-13 0 7.820 7.820 7.870 - - 0 0 - 7.572 7.572 7.620 - - 0 - 0.64%
2014-06-12 0 7.770 7.750 7.800 7.770 7.770 500 3,885 7.7700 7.524 7.504 7.553 7.524 7.524 516 7.5236 0.00%
2014-06-11 0 7.770 7.770 7.820 - - 0 0 - 7.524 7.524 7.572 - - 0 - 0.00%
2014-06-10 0 7.770 7.770 7.820 - - 0 0 - 7.524 7.524 7.572 - - 0 - 0.65%
2014-06-09 0 7.720 7.690 7.740 - - 0 0 - 7.475 7.446 7.495 - - 0 - 0.00%
2014-06-06 0 7.720 7.680 7.730 - - 0 0 - 7.475 7.436 7.485 - - 0 - 0.00%
2014-06-05 0 7.720 7.720 7.770 - - 0 0 - 7.475 7.475 7.524 - - 0 - 0.52%
2014-06-04 0 7.680 7.630 7.680 - - 0 0 - 7.436 7.388 7.436 - - 0 - -0.65%
2014-06-03 0 7.730 7.680 7.730 - - 0 0 - 7.485 7.436 7.485 - - 0 - -0.39%
2014-05-30 0 7.760 7.730 7.780 - - 0 0 - 7.514 7.485 7.533 - - 0 - 0.00%
2014-05-29 0 7.760 7.730 7.780 - - 0 0 - 7.514 7.485 7.533 - - 0 - 0.00%
2014-05-28 0 7.760 7.760 7.810 - - 0 0 - 7.514 7.514 7.562 - - 0 - 0.26%
2014-05-27 0 7.740 7.700 7.750 - - 0 0 - 7.495 7.456 7.504 - - 0 - 0.00%
2014-05-26 0 7.740 7.740 7.790 - - 0 0 - 7.495 7.495 7.543 - - 0 - 1.04%
2014-05-23 0 7.660 7.660 7.710 - - 0 0 - 7.417 7.417 7.465 - - 0 - 0.13%
2014-05-22 0 7.650 7.600 7.650 7.710 7.710 5,000 38,550 7.7100 7.407 7.359 7.407 7.465 7.465 5,164 7.4655 -0.13%
2014-05-21 0 7.660 7.660 7.710 - - 0 0 - 7.417 7.417 7.465 - - 0 - 0.52%
2014-05-20 0 7.620 7.570 7.620 - - 0 0 - 7.378 7.330 7.378 - - 0 - -0.26%
2014-05-19 0 7.640 7.590 7.640 - - 0 0 - 7.398 7.349 7.398 - - 0 - -1.04%
2014-05-16 0 7.720 7.690 7.740 - - 0 0 - 7.475 7.446 7.495 - - 0 - 0.00%
2014-05-15 0 7.720 7.670 7.720 - - 0 0 - 7.475 7.427 7.475 - - 0 - -1.40%
2014-05-14 0 7.830 7.780 7.830 - - 0 0 - 7.582 7.533 7.582 - - 0 - 0.00%
2014-05-13 0 7.830 7.830 7.880 - - 0 0 - 7.582 7.582 7.630 - - 0 - 0.00%
2014-05-12 0 7.830 7.830 7.880 - - 0 0 - 7.582 7.582 7.630 - - 0 - 0.77%
2014-05-09 0 7.770 7.720 7.770 - - 0 0 - 7.524 7.475 7.524 - - 0 - -0.38%
2014-05-08 0 7.800 7.750 7.800 - - 0 0 - 7.553 7.504 7.553 - - 0 - -0.13%
2014-05-07 0 7.810 7.760 7.810 - - 0 0 - 7.562 7.514 7.562 - - 0 - -1.26%
2014-05-05 0 7.910 7.900 7.950 - - 0 0 - 7.659 7.649 7.698 - - 0 - 0.00%
2014-05-02 0 7.910 7.900 7.950 - - 0 0 - 7.659 7.649 7.698 - - 0 - 0.00%
2014-04-30 0 7.910 7.910 7.960 - - 0 0 - 7.659 7.659 7.708 - - 0 - 0.51%
2014-04-29 0 7.870 7.870 7.900 7.870 7.870 1,000 7,870 7.8700 7.620 7.620 7.649 7.620 7.620 1,033 7.6204 0.90%
2014-04-28 0 7.800 7.750 7.800 - - 0 0 - 7.553 7.504 7.553 - - 0 - -1.27%
2014-04-25 0 7.900 7.870 7.920 - - 0 0 - 7.649 7.620 7.669 - - 0 - -2.11%
2014-04-24 0 8.070 8.040 8.090 - - 0 0 - 7.814 7.785 7.833 - - 0 - -0.25%
2014-04-23 0 8.090 8.070 8.120 - - 0 0 - 7.833 7.814 7.862 - - 0 - 0.00%
2014-04-22 0 8.090 8.040 8.090 - - 0 0 - 7.833 7.785 7.833 - - 0 - -2.06%
2014-04-17 0 8.260 8.220 8.270 - - 0 0 - 7.998 7.959 8.008 - - 0 - 0.00%
2014-04-16 0 8.260 8.210 8.260 - - 0 0 - 7.998 7.950 7.998 - - 0 - -0.12%
2014-04-15 0 8.270 8.220 8.270 - - 0 0 - 8.008 7.959 8.008 - - 0 - -1.19%
2014-04-14 0 8.370 8.370 8.420 - - 0 0 - 8.105 8.105 8.153 - - 0 - 0.24%
2014-04-11 0 8.350 8.350 8.400 - - 0 0 - 8.085 8.085 8.134 - - 0 - 0.97%
2014-04-10 0 8.270 8.270 8.320 - - 0 0 - 8.008 8.008 8.056 - - 0 - 0.98%
2014-04-09 0 8.190 8.190 8.240 - - 0 0 - 7.930 7.930 7.979 - - 0 - 0.24%
2014-04-08 0 8.170 8.170 8.200 - - 0 0 - 7.911 7.911 7.940 - - 0 - 2.13%
2014-04-07 0 8.000 8.000 8.030 - - 0 0 - 7.746 7.746 7.775 - - 0 - 0.00%
2014-04-04 0 8.000 8.000 8.030 - - 0 0 - 7.746 7.746 7.775 - - 0 - 0.76%
2014-04-03 0 7.940 7.910 7.940 - - 0 0 - 7.688 7.659 7.688 - - 0 - -0.25%
2014-04-02 0 7.960 7.960 7.990 - - 0 0 - 7.708 7.708 7.737 - - 0 - 0.25%
2014-04-01 0 7.940 7.940 7.990 - - 0 0 - 7.688 7.688 7.737 - - 0 - 0.89%
2014-03-31 0 7.870 7.840 7.870 - - 0 0 - 7.620 7.591 7.620 - - 0 - -0.88%
2014-03-28 0 7.940 7.910 7.940 - - 0 0 - 7.688 7.659 7.688 - - 0 - -0.13%
2014-03-27 0 7.950 7.920 7.950 - - 0 0 - 7.698 7.669 7.698 - - 0 - -1.49%
2014-03-26 0 8.070 8.050 8.080 - - 0 0 - 7.814 7.795 7.824 - - 0 - 0.00%
2014-03-25 0 8.070 8.070 8.100 - - 0 0 - 7.814 7.814 7.843 - - 0 - 0.00%
2014-03-24 0 8.070 8.070 8.120 - - 0 0 - 7.814 7.814 7.862 - - 0 - 0.00%
2014-03-21 0 8.070 8.040 8.070 7.890 8.080 6,000 47,910 7.9850 7.814 7.785 7.814 7.640 7.824 6,197 7.7317 1.77%
2014-03-20 0 7.930 7.880 7.930 - - 0 0 - 7.678 7.630 7.678 - - 0 - -2.82%
2014-03-19 0 8.160 8.130 8.160 - - 0 0 - 7.901 7.872 7.901 - - 0 - -1.09%
2014-03-18 0 8.250 8.250 8.280 - - 0 0 - 7.988 7.988 8.017 - - 0 - 0.36%
2014-03-17 0 8.220 8.220 8.270 - - 0 0 - 7.959 7.959 8.008 - - 0 - 0.74%
2014-03-14 0 8.160 8.130 8.160 - - 0 0 - 7.901 7.872 7.901 - - 0 - -0.61%
2014-03-13 0 8.210 8.210 8.240 8.180 8.180 2,000 16,360 8.1800 7.950 7.950 7.979 7.921 7.921 2,066 7.9206 1.48%
2014-03-12 0 8.090 8.060 8.090 - - 0 0 - 7.833 7.804 7.833 - - 0 - 0.00%
2014-03-11 0 8.090 8.070 8.100 8.100 8.100 3,000 24,300 8.1000 7.833 7.814 7.843 7.843 7.843 3,098 7.8431 -1.58%
2014-03-10 0 8.220 8.200 8.220 - - 0 0 - 7.959 7.940 7.959 - - 0 - -0.12%
2014-03-07 0 8.230 8.200 8.230 8.230 8.230 2,500 20,575 8.2300 7.969 7.940 7.969 7.969 7.969 2,582 7.9690 -0.60%
2014-03-06 0 8.280 8.240 8.290 - - 0 0 - 8.017 7.979 8.027 - - 0 - 0.00%
2014-03-05 0 8.280 8.230 8.280 - - 0 0 - 8.017 7.969 8.017 - - 0 - 0.00%
2014-03-04 0 8.280 8.230 8.280 - - 0 0 - 8.017 7.969 8.017 - - 0 - -0.84%
2014-03-03 0 8.350 8.320 8.370 8.350 8.350 2,000 16,700 8.3500 8.085 8.056 8.105 8.085 8.085 2,066 8.0852 1.83%
2014-02-28 0 8.200 8.200 8.230 8.190 8.200 5,000 40,975 8.1950 7.940 7.940 7.969 7.930 7.940 5,164 7.9351 1.99%
2014-02-27 0 8.040 7.990 8.040 - - 0 0 - 7.785 7.737 7.785 - - 0 - -1.47%
2014-02-26 0 8.160 8.110 8.160 8.170 8.170 2,500 20,425 8.1700 7.901 7.853 7.901 7.911 7.911 2,582 7.9109 -0.61%
2014-02-25 0 8.210 8.160 8.210 - - 0 0 - 7.950 7.901 7.950 - - 0 - -3.64%
2014-02-24 0 8.520 8.470 8.520 - - 0 0 - 8.250 8.201 8.250 - - 0 - -2.52%
2014-02-21 0 8.740 8.690 8.740 - - 0 0 - 8.463 8.414 8.463 - - 0 - -0.79%
2014-02-20 0 8.810 8.760 8.810 - - 0 0 - 8.531 8.482 8.531 - - 0 - -0.34%
2014-02-19 0 8.840 8.840 8.890 - - 0 0 - 8.560 8.560 8.608 - - 0 - 0.23%
2014-02-18 0 8.820 8.770 8.820 - - 0 0 - 8.540 8.492 8.540 - - 0 - -0.23%
2014-02-17 0 8.840 8.840 8.890 - - 0 0 - 8.560 8.560 8.608 - - 0 - 1.26%
2014-02-14 0 8.730 8.730 8.780 - - 0 0 - 8.453 8.453 8.502 - - 0 - 1.04%
2014-02-13 0 8.640 8.610 8.660 - - 0 0 - 8.366 8.337 8.385 - - 0 - 0.00%
2014-02-12 0 8.640 8.640 8.690 - - 0 0 - 8.366 8.366 8.414 - - 0 - 3.47%
2014-02-11 0 8.350 8.350 8.400 8.350 8.350 500 4,175 8.3500 8.085 8.085 8.134 8.085 8.085 516 8.0852 -2.79%
2014-02-10 0 8.590 8.590 8.640 - - 0 0 - 8.318 8.318 8.366 - - 0 - 2.75%
2014-02-07 0 8.360 8.360 8.410 - - 0 0 - 8.095 8.095 8.143 - - 0 - 1.21%
2014-02-06 0 8.260 8.210 8.260 - - 0 0 - 7.998 7.950 7.998 - - 0 - 0.00%
2014-02-05 0 8.260 8.210 8.260 - - 0 0 - 7.998 7.950 7.998 - - 0 - 0.00%
2014-02-04 0 8.260 8.210 8.260 - - 0 0 - 7.998 7.950 7.998 - - 0 - -1.67%
2014-01-30 0 8.400 8.350 8.400 - - 0 0 - 8.134 8.085 8.134 - - 0 - -0.94%
2014-01-29 0 8.480 8.430 8.480 - - 0 0 - 8.211 8.163 8.211 - - 0 - -0.12%
2014-01-28 0 8.490 8.440 8.490 - - 0 0 - 8.221 8.172 8.221 - - 0 - -0.82%
2014-01-27 0 8.560 8.510 8.560 - - 0 0 - 8.289 8.240 8.289 - - 0 - 0.00%
2014-01-24 0 8.560 8.560 8.610 - - 0 0 - 8.289 8.289 8.337 - - 0 - 0.23%
2014-01-23 0 8.540 8.540 8.590 - - 0 0 - 8.269 8.269 8.318 - - 0 - 0.35%
2014-01-22 0 8.510 8.510 8.560 - - 0 0 - 8.240 8.240 8.289 - - 0 - 2.78%
2014-01-21 0 8.280 8.280 8.330 - - 0 0 - 8.017 8.017 8.066 - - 0 - 0.24%
2014-01-20 0 8.260 8.210 8.260 - - 0 0 - 7.998 7.950 7.998 - - 0 - -0.24%
2014-01-17 0 8.280 8.230 8.280 - - 0 0 - 8.017 7.969 8.017 - - 0 - -1.31%
2014-01-16 0 8.390 8.390 8.440 8.280 8.280 1,000 8,280 8.2800 8.124 8.124 8.172 8.017 8.017 1,033 8.0174 1.33%
2014-01-15 0 8.280 8.250 8.280 - - 0 0 - 8.017 7.988 8.017 - - 0 - 0.00%
2014-01-14 0 8.280 8.250 8.280 - - 0 0 - 8.017 7.988 8.017 - - 0 - -0.12%
2014-01-13 0 8.290 8.240 8.290 - - 0 0 - 8.027 7.979 8.027 - - 0 - -0.72%
2014-01-10 0 8.350 8.300 8.350 - - 0 0 - 8.085 8.037 8.085 - - 0 - -0.24%
2014-01-09 0 8.370 8.320 8.370 - - 0 0 - 8.105 8.056 8.105 - - 0 - -0.59%
2014-01-08 0 8.420 8.400 8.430 - - 0 0 - 8.153 8.134 8.163 - - 0 - 0.00%
2014-01-07 0 8.420 8.390 8.430 - - 0 0 - 8.153 8.124 8.163 - - 0 - 0.00%
2014-01-06 0 8.420 8.370 8.420 - - 0 0 - 8.153 8.105 8.153 - - 0 - -2.77%
2014-01-03 0 8.660 8.610 8.660 - - 0 0 - 8.385 8.337 8.385 - - 0 - -1.03%
2014-01-02 0 8.750 8.710 8.760 - - 0 0 - 8.472 8.434 8.482 - - 0 - 0.00%
2013-12-31 0 8.750 8.750 8.800 - - 0 0 - 8.472 8.472 8.521 - - 0 - 0.11%
2013-12-30 0 8.740 8.690 8.740 - - 0 0 - 8.463 8.414 8.463 - - 0 - -0.11%
2013-12-27 0 8.750 8.720 8.780 8.690 8.790 127,000 1,110,750 8.7461 8.472 8.443 8.502 8.414 8.511 131,160 8.4687 0.11%
2013-12-24 0 8.740 - - - - 0 0 - 8.463 - - - - 0 - 0.00%
2013-12-23 0 8.740 - - - - 0 0 - 8.463 - - - - 0 - 0.00%
2013-12-20 0 8.740 8.700 8.740 - - 0 0 - 8.463 8.424 8.463 - - 0 - -1.47%
2013-12-19 0 8.870 8.830 8.870 - - 0 0 - 8.589 8.550 8.589 - - 0 - -0.89%
2013-12-18 0 8.950 8.910 8.950 - - 0 0 - 8.666 8.627 8.666 - - 0 - 0.00%
2013-12-17 0 8.950 8.910 8.950 - - 0 0 - 8.666 8.627 8.666 - - 0 - -1.10%
2013-12-16 0 9.050 9.010 9.050 - - 0 0 - 8.763 8.724 8.763 - - 0 - -2.16%
2013-12-13 0 9.250 9.250 9.290 - - 0 0 - 8.957 8.957 8.995 - - 0 - 0.00%
2013-12-12 0 9.250 9.220 9.260 - - 0 0 - 8.957 8.928 8.966 - - 0 - 0.00%
2013-12-11 0 9.250 9.210 9.250 - - 0 0 - 8.957 8.918 8.957 - - 0 - -0.64%
2013-12-10 0 9.310 9.310 9.350 - - 0 0 - 9.015 9.015 9.053 - - 0 - 0.65%
2013-12-09 0 9.250 9.250 9.290 - - 0 0 - 8.957 8.957 8.995 - - 0 - 0.54%
2013-12-06 0 9.200 9.200 9.240 - - 0 0 - 8.908 8.908 8.947 - - 0 - 0.22%
2013-12-05 0 9.180 9.180 9.220 - - 0 0 - 8.889 8.889 8.928 - - 0 - 0.22%
2013-12-04 0 9.160 9.160 9.200 - - 0 0 - 8.869 8.869 8.908 - - 0 - 2.23%
2013-12-03 0 8.960 8.960 9.000 - - 0 0 - 8.676 8.676 8.715 - - 0 - 1.24%
2013-12-02 0 8.850 8.810 8.850 - - 0 0 - 8.569 8.531 8.569 - - 0 - -3.70%
2013-11-29 0 9.190 9.150 9.190 - - 0 0 - 8.899 8.860 8.899 - - 0 - 0.00%
2013-11-28 0 9.190 9.150 9.190 9.190 9.190 2,500 22,975 9.1900 8.899 8.860 8.899 8.899 8.899 2,582 8.8985 1.66%
2013-11-27 0 9.040 9.020 9.040 9.040 9.040 2,500 22,600 9.0400 8.753 8.734 8.753 8.753 8.753 2,582 8.7533 0.11%
2013-11-26 0 9.030 9.000 9.030 - - 0 0 - 8.744 8.715 8.744 - - 0 - -0.22%
2013-11-25 0 9.050 9.010 9.050 9.060 9.070 3,000 27,205 9.0683 8.763 8.724 8.763 8.773 8.782 3,098 8.7807 -0.11%
2013-11-22 0 9.060 9.020 9.060 - - 0 0 - 8.773 8.734 8.773 - - 0 - -0.44%
2013-11-21 0 9.100 9.060 9.100 - - 0 0 - 8.811 8.773 8.811 - - 0 - -0.11%
2013-11-20 0 9.110 9.100 9.140 - - 0 0 - 8.821 8.811 8.850 - - 0 - 0.00%
2013-11-19 0 9.110 9.070 9.110 - - 0 0 - 8.821 8.782 8.821 - - 0 - -0.11%
2013-11-18 0 9.120 9.120 9.160 - - 0 0 - 8.831 8.831 8.869 - - 0 - 2.13%
2013-11-15 0 8.930 8.930 8.970 - - 0 0 - 8.647 8.647 8.686 - - 0 - 1.59%
2013-11-14 0 8.790 8.790 8.830 - - 0 0 - 8.511 8.511 8.550 - - 0 - 1.27%
2013-11-13 0 8.680 8.640 8.680 - - 0 0 - 8.405 8.366 8.405 - - 0 - -1.48%
2013-11-12 0 8.810 8.810 8.850 - - 0 0 - 8.531 8.531 8.569 - - 0 - 1.03%
2013-11-11 0 8.720 8.720 8.760 8.700 8.760 4,000 34,900 8.7250 8.443 8.443 8.482 8.424 8.482 4,131 8.4483 -0.23%
2013-11-08 0 8.740 8.700 8.740 - - 0 0 - 8.463 8.424 8.463 - - 0 - -0.79%
2013-11-07 0 8.810 8.770 8.810 - - 0 0 - 8.531 8.492 8.531 - - 0 - -1.34%
2013-11-06 0 8.930 8.890 8.930 - - 0 0 - 8.647 8.608 8.647 - - 0 - -1.43%
2013-11-05 0 9.060 9.060 9.100 - - 0 0 - 8.773 8.773 8.811 - - 0 - 1.00%
2013-11-04 0 8.970 8.970 9.010 - - 0 0 - 8.686 8.686 8.724 - - 0 - 0.11%
2013-11-01 0 8.960 8.920 8.960 - - 0 0 - 8.676 8.637 8.676 - - 0 - -0.44%
2013-10-31 0 9.000 8.960 9.000 - - 0 0 - 8.715 8.676 8.715 - - 0 - -2.07%
2013-10-30 0 9.190 9.190 9.230 - - 0 0 - 8.899 8.899 8.937 - - 0 - 1.77%
2013-10-29 0 9.030 8.990 9.030 - - 0 0 - 8.744 8.705 8.744 - - 0 - -0.66%
2013-10-28 0 9.090 9.050 9.090 - - 0 0 - 8.802 8.763 8.802 - - 0 - -0.33%
2013-10-25 0 9.120 9.080 9.120 - - 0 0 - 8.831 8.792 8.831 - - 0 - -2.56%
2013-10-24 0 9.360 9.330 9.370 9.360 9.360 1,000 9,360 9.3600 9.063 9.034 9.073 9.063 9.063 1,033 9.0631 -0.11%
2013-10-23 0 9.370 9.330 9.370 9.370 9.370 500 4,685 9.3700 9.073 9.034 9.073 9.073 9.073 516 9.0728 -2.50%
2013-10-22 0 9.610 9.570 9.610 9.770 9.770 500 4,885 9.7700 9.305 9.266 9.305 9.460 9.460 516 9.4601 -1.44%
2013-10-21 0 9.750 9.750 9.790 - - 0 0 - 9.441 9.441 9.479 - - 0 - 3.39%
2013-10-18 0 9.430 9.430 9.470 - - 0 0 - 9.131 9.131 9.170 - - 0 - 0.43%
2013-10-17 0 9.390 9.350 9.390 - - 0 0 - 9.092 9.053 9.092 - - 0 - -0.53%
2013-10-16 0 9.440 9.430 9.470 9.440 9.440 500 4,720 9.4400 9.141 9.131 9.170 9.141 9.141 516 9.1406 -2.78%
2013-10-15 0 9.710 9.670 9.710 9.710 9.710 500 4,855 9.7100 9.402 9.363 9.402 9.402 9.402 516 9.4020 1.78%
2013-10-11 0 9.540 9.540 9.580 - - 0 0 - 9.237 9.237 9.276 - - 0 - 1.06%
2013-10-10 0 9.440 9.440 9.480 - - 0 0 - 9.141 9.141 9.179 - - 0 - 0.32%
2013-10-09 0 9.410 9.410 9.450 - - 0 0 - 9.112 9.112 9.150 - - 0 - 1.18%
2013-10-08 0 9.300 9.300 9.340 - - 0 0 - 9.005 9.005 9.044 - - 0 - 0.54%
2013-10-07 0 9.250 9.250 9.340 - - 0 0 - 8.957 8.957 9.044 - - 0 - 0.22%
2013-10-04 0 9.230 9.230 9.320 - - 0 0 - 8.937 8.937 9.024 - - 0 - 0.00%
2013-10-03 0 9.230 9.230 9.320 - - 0 0 - 8.937 8.937 9.024 - - 0 - 0.11%
2013-10-02 0 9.220 9.220 9.310 - - 0 0 - 8.928 8.928 9.015 - - 0 - 1.88%
2013-09-30 0 9.050 9.010 9.100 - - 0 0 - 8.763 8.724 8.811 - - 0 - 0.00%
2013-09-27 0 9.050 9.020 9.060 - - 0 0 - 8.763 8.734 8.773 - - 0 - 0.00%
2013-09-26 0 9.050 9.010 9.050 - - 0 0 - 8.763 8.724 8.763 - - 0 - -2.06%
2013-09-25 0 9.240 9.230 9.270 - - 0 0 - 8.947 8.937 8.976 - - 0 - 0.00%
2013-09-24 0 9.240 9.240 9.280 - - 0 0 - 8.947 8.947 8.986 - - 0 - 4.29%
2013-09-23 0 8.860 8.820 8.860 - - 0 0 - 8.579 8.540 8.579 - - 0 - -0.23%
2013-09-19 0 8.880 8.880 8.920 - - 0 0 - 8.598 8.598 8.637 - - 0 - 0.00%
2013-09-18 0 8.880 8.870 8.910 - - 0 0 - 8.598 8.589 8.627 - - 0 - 0.00%
2013-09-17 0 8.880 8.840 8.880 - - 0 0 - 8.598 8.560 8.598 - - 0 - -1.00%
2013-09-16 0 8.970 8.960 9.000 - - 0 0 - 8.686 8.676 8.715 - - 0 - 0.00%
2013-09-13 0 8.970 8.970 9.010 - - 0 0 - 8.686 8.686 8.724 - - 0 - 0.56%
2013-09-12 0 8.920 8.920 8.960 - - 0 0 - 8.637 8.637 8.676 - - 0 - 0.45%
2013-09-11 0 8.880 8.880 8.920 - - 0 0 - 8.598 8.598 8.637 - - 0 - 0.57%
2013-09-10 0 8.830 8.830 8.870 - - 0 0 - 8.550 8.550 8.589 - - 0 - 0.91%
2013-09-09 0 8.750 8.710 8.750 8.760 8.760 500 4,380 8.7600 8.472 8.434 8.472 8.482 8.482 516 8.4822 1.86%
2013-09-06 0 8.590 8.590 8.630 - - 0 0 - 8.318 8.318 8.356 - - 0 - 0.12%
2013-09-05 0 8.580 8.580 8.620 - - 0 0 - 8.308 8.308 8.347 - - 0 - 0.23%
2013-09-04 0 8.560 8.560 8.600 - - 0 0 - 8.289 8.289 8.327 - - 0 - 0.00%
2013-09-03 0 8.560 8.560 8.600 - - 0 0 - 8.289 8.289 8.327 - - 0 - 0.94%
2013-09-02 0 8.480 8.440 8.480 - - 0 0 - 8.211 8.172 8.211 - - 0 - -0.47%
2013-08-30 0 8.520 8.480 8.520 - - 0 0 - 8.250 8.211 8.250 - - 0 - -0.47%
2013-08-29 0 8.560 8.520 8.560 - - 0 0 - 8.289 8.250 8.289 - - 0 - -0.47%
2013-08-28 0 8.600 8.560 8.600 - - 0 0 - 8.327 8.289 8.327 - - 0 - -0.23%
2013-08-27 0 8.620 8.620 8.660 - - 0 0 - 8.347 8.347 8.385 - - 0 - 0.23%
2013-08-26 0 8.600 8.600 8.640 - - 0 0 - 8.327 8.327 8.366 - - 0 - 0.94%
2013-08-23 0 8.520 8.480 8.520 - - 0 0 - 8.250 8.211 8.250 - - 0 - 0.00%
2013-08-22 0 8.520 8.510 8.550 - - 0 0 - 8.250 8.240 8.279 - - 0 - 0.00%
2013-08-21 0 8.520 8.480 8.520 - - 0 0 - 8.250 8.211 8.250 - - 0 - -0.23%
2013-08-20 0 8.540 8.500 8.540 - - 0 0 - 8.269 8.230 8.269 - - 0 - -0.23%
2013-08-19 0 8.560 8.560 8.600 - - 0 0 - 8.289 8.289 8.327 - - 0 - 1.30%
2013-08-16 0 8.450 8.410 8.450 - - 0 0 - 8.182 8.143 8.182 - - 0 - -1.40%
2013-08-15 0 8.570 8.530 8.570 - - 0 0 - 8.298 8.259 8.298 - - 0 - -0.81%
2013-08-13 0 8.640 8.610 8.650 - - 0 0 - 8.366 8.337 8.376 - - 0 - 0.00%
2013-08-12 0 8.640 8.640 8.680 - - 0 0 - 8.366 8.366 8.405 - - 0 - 1.41%
2013-08-09 0 8.520 8.520 8.560 - - 0 0 - 8.250 8.250 8.289 - - 0 - 0.12%
2013-08-08 0 8.510 8.510 8.550 - - 0 0 - 8.240 8.240 8.279 - - 0 - 0.12%
2013-08-07 0 8.500 8.500 8.540 - - 0 0 - 8.230 8.230 8.269 - - 0 - 0.00%
2013-08-06 0 8.500 8.500 8.540 - - 0 0 - 8.230 8.230 8.269 - - 0 - 1.92%
2013-08-05 0 8.340 8.340 8.380 - - 0 0 - 8.075 8.075 8.114 - - 0 - 1.83%
2013-08-02 0 8.190 8.190 8.230 - - 0 0 - 7.930 7.930 7.969 - - 0 - 0.00%
2013-08-01 0 8.190 8.190 8.230 8.150 8.150 4,000 32,600 8.1500 7.930 7.930 7.969 7.892 7.892 4,131 7.8915 1.61%
2013-07-31 0 8.060 8.030 8.070 - - 0 0 - 7.804 7.775 7.814 - - 0 - 0.00%
2013-07-30 0 8.060 8.020 8.060 - - 0 0 - 7.804 7.766 7.804 - - 0 - -0.12%
2013-07-29 0 8.070 8.030 8.070 - - 0 0 - 7.814 7.775 7.814 - - 0 - -1.94%
2013-07-26 0 8.230 8.190 8.230 - - 0 0 - 7.969 7.930 7.969 - - 0 - -0.12%
2013-07-25 0 8.240 8.230 8.270 - - 0 0 - 7.979 7.969 8.008 - - 0 - 0.00%
2013-07-24 0 8.240 8.240 8.280 - - 0 0 - 7.979 7.979 8.017 - - 0 - 0.12%
2013-07-23 0 8.230 8.230 8.270 - - 0 0 - 7.969 7.969 8.008 - - 0 - 2.36%
2013-07-22 0 8.040 8.040 8.080 - - 0 0 - 7.785 7.785 7.824 - - 0 - 0.25%
2013-07-19 0 8.020 7.980 8.020 - - 0 0 - 7.766 7.727 7.766 - - 0 - -2.43%
2013-07-18 0 8.220 8.180 8.220 - - 0 0 - 7.959 7.921 7.959 - - 0 - -1.20%
2013-07-17 0 8.320 8.280 8.320 - - 0 0 - 8.056 8.017 8.056 - - 0 - -1.42%
2013-07-16 0 8.440 8.440 8.480 - - 0 0 - 8.172 8.172 8.211 - - 0 - 0.96%
2013-07-15 0 8.360 8.360 8.420 - - 0 0 - 8.095 8.095 8.153 - - 0 - 0.84%
2013-07-12 0 8.290 8.250 8.290 - - 0 0 - 8.027 7.988 8.027 - - 0 - -1.19%
2013-07-11 0 8.390 8.390 8.430 - - 0 0 - 8.124 8.124 8.163 - - 0 - 2.44%
2013-07-10 0 8.190 8.190 8.230 - - 0 0 - 7.930 7.930 7.969 - - 0 - 1.49%
2013-07-09 0 8.070 8.030 8.070 - - 0 0 - 7.814 7.775 7.814 - - 0 - -0.62%
2013-07-08 0 8.120 8.080 8.120 - - 0 0 - 7.862 7.824 7.862 - - 0 - -1.22%
2013-07-05 0 8.220 - - - - 0 0 - 7.959 - - - - 0 - 0.00%
2013-07-04 0 8.220 - - - - 0 0 - 7.959 - - - - 0 - 0.00%
2013-07-03 0 8.220 8.180 8.220 - - 0 0 - 7.959 7.921 7.959 - - 0 - -0.24%
2013-07-02 0 8.240 8.240 8.280 - - 0 0 - 7.979 7.979 8.017 - - 0 - 2.62%
2013-06-28 0 8.030 8.030 8.130 - - 0 0 - 7.775 7.775 7.872 - - 0 - 0.12%
2013-06-27 0 8.020 7.960 8.060 - - 0 0 - 7.766 7.708 7.804 - - 0 - 0.00%
2013-06-26 0 8.020 8.020 8.120 - - 0 0 - 7.766 7.766 7.862 - - 0 - 0.63%
2013-06-25 0 7.970 7.950 8.050 - - 0 0 - 7.717 7.698 7.795 - - 0 - 0.00%
2013-06-24 0 7.970 7.870 7.970 - - 0 0 - 7.717 7.620 7.717 - - 0 - -4.55%
2013-06-21 0 8.350 8.250 8.350 - - 0 0 - 8.085 7.988 8.085 - - 0 - -0.12%
2013-06-20 0 8.360 8.260 8.360 - - 0 0 - 8.095 7.998 8.095 - - 0 - -1.65%
2013-06-19 0 8.500 8.500 8.600 - - 0 0 - 8.230 8.230 8.327 - - 0 - 0.24%
2013-06-18 0 8.480 8.480 8.580 - - 0 0 - 8.211 8.211 8.308 - - 0 - 0.36%
2013-06-17 0 8.450 8.350 8.450 - - 0 0 - 8.182 8.085 8.182 - - 0 - -0.12%
2013-06-14 0 8.460 8.420 8.520 - - 0 0 - 8.192 8.153 8.250 - - 0 - 0.00%
2013-06-13 0 8.460 8.360 8.460 - - 0 0 - 8.192 8.095 8.192 - - 0 - -2.65%
2013-06-11 0 8.690 8.590 8.690 8.690 8.690 2,000 17,380 8.6900 8.414 8.318 8.414 8.414 8.414 2,066 8.4144 -0.11%
2013-06-10 0 8.700 8.600 8.700 - - 0 0 - 8.424 8.327 8.424 - - 0 - -0.11%
2013-06-07 0 8.710 8.610 8.710 - - 0 0 - 8.434 8.337 8.434 - - 0 - -1.47%
2013-06-06 0 8.840 8.740 8.840 - - 0 0 - 8.560 8.463 8.560 - - 0 - -0.11%
2013-06-05 0 8.850 8.760 8.860 - - 0 0 - 8.569 8.482 8.579 - - 0 - 0.00%
2013-06-04 0 8.850 8.750 8.850 - - 0 0 - 8.569 8.472 8.569 - - 0 - -1.56%
2013-06-03 0 8.990 8.890 8.990 - - 0 0 - 8.705 8.608 8.705 - - 0 - 0.00%
2013-05-31 0 8.990 8.890 8.990 - - 0 0 - 8.705 8.608 8.705 - - 0 - -0.77%
2013-05-30 0 9.060 9.000 9.100 - - 0 0 - 8.773 8.715 8.811 - - 0 - 0.00%
2013-05-29 0 9.060 9.060 9.160 - - 0 0 - 8.773 8.773 8.869 - - 0 - 0.55%
2013-05-28 0 9.010 9.010 9.110 - - 0 0 - 8.724 8.724 8.821 - - 0 - 0.45%
2013-05-27 0 8.970 8.930 9.030 - - 0 0 - 8.686 8.647 8.744 - - 0 - 0.00%
2013-05-24 0 8.970 8.890 8.990 - - 0 0 - 8.686 8.608 8.705 - - 0 - 0.00%
2013-05-23 0 8.970 8.870 8.970 - - 0 0 - 8.686 8.589 8.686 - - 0 - 0.00%
2013-05-22 0 8.970 8.970 9.070 - - 0 0 - 8.686 8.686 8.782 - - 0 - 0.56%
2013-05-21 0 8.920 8.920 9.020 8.900 8.900 3,000 26,700 8.9000 8.637 8.637 8.734 8.618 8.618 3,098 8.6177 0.22%
2013-05-20 0 8.900 8.900 9.000 - - 0 0 - 8.618 8.618 8.715 - - 0 - 2.06%
2013-05-16 0 8.720 8.720 8.820 - - 0 0 - 8.443 8.443 8.540 - - 0 - 0.58%
2013-05-15 0 8.670 8.630 8.730 - - 0 0 - 8.395 8.356 8.453 - - 0 - 0.00%
2013-05-14 0 8.670 8.570 8.670 - - 0 0 - 8.395 8.298 8.395 - - 0 - -1.48%
2013-05-13 0 8.800 8.730 8.830 - - 0 0 - 8.521 8.453 8.550 - - 0 - 0.00%
2013-05-10 0 8.800 8.800 8.900 - - 0 0 - 8.521 8.521 8.618 - - 0 - 0.00%
2013-05-09 0 8.800 8.800 8.900 - - 0 0 - 8.521 8.521 8.618 - - 0 - 0.46%
2013-05-08 0 8.760 8.760 8.860 - - 0 0 - 8.482 8.482 8.579 - - 0 - 0.11%
2013-05-07 0 8.750 8.700 8.800 8.750 8.750 1,000 8,750 8.7500 8.472 8.424 8.521 8.472 8.472 1,033 8.4725 1.63%
2013-05-06 0 8.610 8.610 8.710 - - 0 0 - 8.337 8.337 8.434 - - 0 - 1.89%
2013-05-03 0 8.450 8.450 8.550 - - 0 0 - 8.182 8.182 8.279 - - 0 - 0.48%
2013-05-02 0 8.410 8.310 8.410 - - 0 0 - 8.143 8.046 8.143 - - 0 - 0.00%
2013-04-30 0 8.410 8.310 8.410 - - 0 0 - 8.143 8.046 8.143 - - 0 - -0.12%
2013-04-29 0 8.420 8.320 8.420 - - 0 0 - 8.153 8.056 8.153 - - 0 - 0.00%
2013-04-26 0 8.420 8.320 8.420 - - 0 0 - 8.153 8.056 8.153 - - 0 - -0.24%
2013-04-25 0 8.440 8.390 8.490 - - 0 0 - 8.172 8.124 8.221 - - 0 - 0.00%
2013-04-24 0 8.440 8.440 8.540 - - 0 0 - 8.172 8.172 8.269 - - 0 - 0.96%
2013-04-23 0 8.360 8.260 8.360 - - 0 0 - 8.095 7.998 8.095 - - 0 - -1.18%
2013-04-22 0 8.460 8.440 8.540 8.460 8.460 1,500 12,690 8.4600 8.192 8.172 8.269 8.192 8.192 1,549 8.1917 -0.94%
2013-04-19 0 8.540 8.540 8.640 - - 0 0 - 8.269 8.269 8.366 - - 0 - 1.79%
2013-04-18 0 8.390 8.390 8.490 - - 0 0 - 8.124 8.124 8.221 - - 0 - 0.00%
2013-04-17 0 8.390 8.390 8.490 - - 0 0 - 8.124 8.124 8.221 - - 0 - 0.84%
2013-04-16 0 8.320 8.270 8.370 - - 0 0 - 8.056 8.008 8.105 - - 0 - 0.00%
2013-04-15 0 8.320 8.220 8.320 - - 0 0 - 8.056 7.959 8.056 - - 0 - -0.36%
2013-04-12 0 8.350 8.280 8.380 - - 0 0 - 8.085 8.017 8.114 - - 0 - 0.00%
2013-04-11 0 8.350 8.250 8.350 - - 0 0 - 8.085 7.988 8.085 - - 0 - 0.00%
2013-04-10 0 8.350 8.280 8.380 - - 0 0 - 8.085 8.017 8.114 - - 0 - 0.00%
2013-04-09 0 8.350 8.250 8.350 8.320 8.350 3,000 24,990 8.3300 8.085 7.988 8.085 8.056 8.085 3,098 8.0658 1.09%
2013-04-08 0 8.260 8.260 8.360 - - 0 0 - 7.998 7.998 8.095 - - 0 - 0.12%
2013-04-05 0 8.250 8.150 8.250 - - 0 0 - 7.988 7.892 7.988 - - 0 - -2.02%
2013-04-03 0 8.420 8.320 8.420 - - 0 0 - 8.153 8.056 8.153 - - 0 - -0.47%
2013-04-02 0 8.460 8.360 8.460 - - 0 0 - 8.192 8.095 8.192 - - 0 - -1.17%
2013-03-28 0 8.560 8.460 8.560 - - 0 0 - 8.289 8.192 8.289 - - 0 - -0.81%
2013-03-27 0 8.630 8.540 8.640 - - 0 0 - 8.356 8.269 8.366 - - 0 - 0.00%
2013-03-26 0 8.630 8.560 8.660 - - 0 0 - 8.356 8.289 8.385 - - 0 - 0.00%
2013-03-25 0 8.630 8.580 8.680 - - 0 0 - 8.356 8.308 8.405 - - 0 - 0.00%
2013-03-22 0 8.630 8.630 8.730 - - 0 0 - 8.356 8.356 8.453 - - 0 - 0.12%
2013-03-21 0 8.620 8.620 8.720 - - 0 0 - 8.347 8.347 8.443 - - 0 - 0.47%
2013-03-20 0 8.580 8.580 8.680 - - 0 0 - 8.308 8.308 8.405 - - 0 - 3.00%
2013-03-19 0 8.330 8.310 8.410 8.330 8.330 1,000 8,330 8.3300 8.066 8.046 8.143 8.066 8.066 1,033 8.0658 -0.48%
2013-03-18 0 8.370 8.270 8.370 - - 0 0 - 8.105 8.008 8.105 - - 0 - -1.18%
2013-03-15 0 8.470 8.390 8.490 - - 0 0 - 8.201 8.124 8.221 - - 0 - 0.00%
2013-03-14 0 8.470 8.370 8.470 - - 0 0 - 8.201 8.105 8.201 - - 0 - 0.00%
2013-03-13 0 8.470 8.370 8.470 - - 0 0 - 8.201 8.105 8.201 - - 0 - -1.28%
2013-03-12 0 8.580 8.480 8.580 - - 0 0 - 8.308 8.211 8.308 - - 0 - -0.69%
2013-03-11 0 8.640 8.600 8.700 8.640 8.640 500 4,320 8.6400 8.366 8.327 8.424 8.366 8.366 516 8.3660 -0.12%
2013-03-08 0 8.650 8.580 8.680 - - 0 0 - 8.376 8.308 8.405 - - 0 - 0.00%
2013-03-07 0 8.650 8.610 8.710 - - 0 0 - 8.376 8.337 8.434 - - 0 - 0.00%
2013-03-06 0 8.650 8.650 8.750 - - 0 0 - 8.376 8.376 8.472 - - 0 - 1.41%
2013-03-05 0 8.530 8.530 8.630 - - 0 0 - 8.259 8.259 8.356 - - 0 - 0.00%
2013-03-04 0 8.530 8.430 8.530 - - 0 0 - 8.259 8.163 8.259 - - 0 - -0.58%
2013-03-01 0 8.580 8.570 8.670 - - 1,000,000 9,074,000 9.0740 8.308 8.298 8.395 - - 1,032,755 8.7862 0.00%
2013-02-28 0 8.580 8.580 8.680 - - 0 0 - 8.308 8.308 8.405 - - 0 - 0.82%
2013-02-27 0 8.510 8.430 8.530 - - 0 0 - 8.240 8.163 8.259 - - 0 - 0.00%
2013-02-26 0 8.510 8.410 8.510 - - 0 0 - 8.240 8.143 8.240 - - 0 - -1.62%
2013-02-25 0 8.650 8.550 8.650 - - 0 0 - 8.376 8.279 8.376 - - 0 - -0.46%
2013-02-22 0 8.690 8.590 8.690 - - 0 0 - 8.414 8.318 8.414 - - 0 - -0.11%
2013-02-21 0 8.700 8.600 8.700 - - 0 0 - 8.424 8.327 8.424 - - 0 - -0.57%
2013-02-20 0 8.750 8.750 8.850 - - 0 0 - 8.472 8.472 8.569 - - 0 - 0.46%
2013-02-19 0 8.710 8.610 8.710 - - 0 0 - 8.434 8.337 8.434 - - 0 - -1.80%
2013-02-18 0 8.870 8.770 8.870 - - 0 0 - 8.589 8.492 8.589 - - 0 - -0.34%
2013-02-15 0 8.900 8.880 8.980 - - 0 0 - 8.618 8.598 8.695 - - 0 - 0.00%
2013-02-14 0 8.900 8.900 9.000 - - 0 0 - 8.618 8.618 8.715 - - 0 - 0.11%
2013-02-08 0 8.890 8.890 8.990 - - 0 0 - 8.608 8.608 8.705 - - 0 - 1.37%
2013-02-07 0 8.770 8.720 8.820 8.770 8.770 5,000 43,850 8.7700 8.492 8.443 8.540 8.492 8.492 5,164 8.4918 -0.23%
2013-02-06 0 8.790 8.700 8.800 8.790 8.790 500 4,395 8.7900 8.511 8.424 8.521 8.511 8.511 516 8.5112 -1.01%
2013-02-05 0 8.880 8.780 8.880 8.920 8.920 30,000 267,600 8.9200 8.598 8.502 8.598 8.637 8.637 30,983 8.6371 -0.11%
2013-02-04 0 8.890 8.820 8.920 - - 0 0 - 8.608 8.540 8.637 - - 0 - 0.00%
2013-02-01 0 8.890 8.890 8.990 - - 0 0 - 8.608 8.608 8.705 - - 0 - 0.11%
2013-01-31 0 8.880 8.790 8.890 8.880 8.880 1,000 8,880 8.8800 8.598 8.511 8.608 8.598 8.598 1,033 8.5984 -0.78%
2013-01-30 0 8.950 8.850 8.950 - - 0 0 - 8.666 8.569 8.666 - - 0 - 0.00%
2013-01-29 0 8.950 8.850 8.950 - - 0 0 - 8.666 8.569 8.666 - - 0 - -1.00%
2013-01-28 0 9.040 9.020 9.120 - - 0 0 - 8.753 8.734 8.831 - - 0 - 0.00%
2013-01-25 0 9.040 8.940 9.040 9.060 9.060 5,000 45,300 9.0600 8.753 8.656 8.753 8.773 8.773 5,164 8.7726 -0.44%
2013-01-24 0 9.080 8.980 9.080 - - 0 0 - 8.792 8.695 8.792 - - 0 - -0.87%
2013-01-23 0 9.160 9.100 9.200 - - 0 0 - 8.869 8.811 8.908 - - 0 - 0.00%
2013-01-22 0 9.160 9.060 9.160 - - 0 0 - 8.869 8.773 8.869 - - 0 - -0.65%
2013-01-21 0 9.220 9.140 9.240 - - 0 0 - 8.928 8.850 8.947 - - 0 - 0.00%
2013-01-18 0 9.220 9.220 9.320 - - 0 0 - 8.928 8.928 9.024 - - 0 - 0.66%
2013-01-17 0 9.160 9.060 9.160 - - 0 0 - 8.869 8.773 8.869 - - 0 - -0.65%
2013-01-16 0 9.220 9.130 9.230 - - 0 0 - 8.928 8.840 8.937 - - 0 - 0.00%
2013-01-15 0 9.220 9.220 9.310 9.220 9.350 5,000 46,425 9.2850 8.928 8.928 9.015 8.928 9.053 5,164 8.9905 0.11%
2013-01-14 0 9.210 9.210 9.310 - - 0 0 - 8.918 8.918 9.015 - - 0 - 1.43%
2013-01-11 0 9.080 8.980 9.080 - - 0 0 - 8.792 8.695 8.792 - - 0 - 0.00%
2013-01-10 0 9.080 9.050 9.150 - - 0 0 - 8.792 8.763 8.860 - - 0 - 0.00%
2013-01-09 0 9.080 9.080 9.180 - - 0 0 - 8.792 8.792 8.889 - - 0 - 0.22%
2013-01-08 0 9.060 9.060 9.160 9.060 9.060 5,000 45,300 9.0600 8.773 8.773 8.869 8.773 8.773 5,164 8.7726 -0.33%
2013-01-07 0 9.090 8.990 9.090 - - 0 0 - 8.802 8.705 8.802 - - 0 - 0.00%
2013-01-04 0 9.090 9.070 9.170 9.090 9.090 2,000 18,180 9.0900 8.802 8.782 8.879 8.802 8.802 2,066 8.8017 -1.20%
2013-01-03 0 9.200 9.200 9.280 - - 0 0 - 8.908 8.908 8.986 - - 0 - 1.32%
2013-01-02 0 9.080 9.080 9.180 - - 0 0 - 8.792 8.792 8.889 - - 0 - 0.55%
2012-12-31 0 9.030 9.030 9.130 - - 0 0 - 8.744 8.744 8.840 - - 0 - 0.22%
2012-12-28 0 9.010 9.010 9.110 8.840 8.840 10,000 88,400 8.8400 8.724 8.724 8.821 8.560 8.560 10,328 8.5596 2.39%
2012-12-27 0 8.800 8.800 8.960 - - 0 0 - 8.521 8.521 8.676 - - 0 - 1.38%
2012-12-24 0 8.680 8.600 8.760 - - 0 0 - 8.405 8.327 8.482 - - 0 - 0.00%
2012-12-21 0 8.680 8.440 - - - 0 0 - 8.405 8.172 - - - 0 - 0.00%
2012-12-20 0 8.680 8.680 8.780 - - 0 0 - 8.405 8.405 8.502 - - 0 - 0.00%
2012-12-19 0 8.680 8.680 8.780 - - 0 0 - 8.405 8.405 8.502 - - 0 - 0.81%
2012-12-18 0 8.610 8.610 8.710 - - 0 0 - 8.337 8.337 8.434 - - 0 - 0.23%
2012-12-17 0 8.590 8.590 8.690 - - 0 0 - 8.318 8.318 8.414 - - 0 - 0.94%
2012-12-14 0 8.510 8.510 8.610 - - 0 0 - 8.240 8.240 8.337 - - 0 - 1.67%
2012-12-13 0 8.370 8.280 8.380 - - 0 0 - 8.105 8.017 8.114 - - 0 - 0.00%
2012-12-12 0 8.370 8.370 8.470 - - 0 0 - 8.105 8.105 8.201 - - 0 - 0.36%
2012-12-11 0 8.340 8.330 8.430 - - 0 0 - 8.075 8.066 8.163 - - 0 - 0.00%
2012-12-10 0 8.340 8.340 8.440 8.320 8.320 2,000 16,640 8.3200 8.075 8.075 8.172 8.056 8.056 2,066 8.0561 0.24%
2012-12-07 0 8.320 8.270 8.370 - - 0 0 - 8.056 8.008 8.105 - - 0 - 0.00%
2012-12-06 0 8.320 8.270 8.370 - - 0 0 - 8.056 8.008 8.105 - - 0 - 0.00%
2012-12-05 0 8.320 8.230 8.330 8.320 8.320 1,000 8,320 8.3200 8.056 7.969 8.066 8.056 8.056 1,033 8.0561 1.59%
2012-12-04 0 8.190 8.130 8.230 - - 0 0 - 7.930 7.872 7.969 - - 0 - 0.00%
2012-12-03 0 8.190 8.090 8.190 - - 0 0 - 7.930 7.833 7.930 - - 0 - -1.92%
2012-11-30 0 8.350 8.350 8.450 - - 0 0 - 8.085 8.085 8.182 - - 0 - 0.12%
2012-11-29 0 8.340 8.310 8.410 8.340 8.340 1,000 8,340 8.3400 8.075 8.046 8.143 8.075 8.075 1,033 8.0755 0.00%
2012-11-28 0 8.340 8.240 8.340 - - 0 0 - 8.075 7.979 8.075 - - 0 - -0.95%
2012-11-27 0 8.420 8.320 8.420 - - 0 0 - 8.153 8.056 8.153 - - 0 - -0.47%
2012-11-26 0 8.460 8.400 8.500 - - 0 0 - 8.192 8.134 8.230 - - 0 - 0.00%
2012-11-23 0 8.460 8.460 8.560 - - 0 0 - 8.192 8.192 8.289 - - 0 - 0.00%
2012-11-22 0 8.460 8.360 8.460 - - 0 0 - 8.192 8.095 8.192 - - 0 - -0.47%
2012-11-21 0 8.500 8.460 8.560 - - 0 0 - 8.230 8.192 8.289 - - 0 - 0.00%
2012-11-20 0 8.500 8.400 8.500 - - 0 0 - 8.230 8.134 8.230 - - 0 - -0.12%
2012-11-19 0 8.510 8.410 8.510 - - 0 0 - 8.240 8.143 8.240 - - 0 - -1.39%
2012-11-16 0 8.630 8.530 8.630 - - 0 0 - 8.356 8.259 8.356 - - 0 - -0.46%
2012-11-15 0 8.670 8.640 8.740 8.670 8.670 6,000 52,020 8.6700 8.395 8.366 8.463 8.395 8.395 6,197 8.3950 -0.69%
2012-11-14 0 8.730 8.730 8.780 - - 0 0 - 8.453 8.453 8.502 - - 0 - 0.00%
2012-11-13 0 8.730 8.640 8.730 - - 0 0 - 8.453 8.366 8.453 - - 0 - -1.47%
2012-11-12 0 8.860 8.790 8.860 - - 0 0 - 8.579 8.511 8.579 - - 0 - -0.45%
2012-11-09 0 8.900 8.860 8.900 - - 0 0 - 8.618 8.579 8.618 - - 0 - -1.33%
2012-11-08 0 9.020 8.950 9.020 - - 0 0 - 8.734 8.666 8.734 - - 0 - -1.64%
2012-11-07 0 9.170 9.080 9.180 - - 0 0 - 8.879 8.792 8.889 - - 0 - 0.00%
2012-11-06 0 9.170 9.070 9.170 - - 0 0 - 8.879 8.782 8.879 - - 0 - -1.08%
2012-11-05 0 9.270 9.200 9.300 - - 0 0 - 8.976 8.908 9.005 - - 0 - 0.00%
2012-11-02 0 9.270 9.270 9.370 - - 0 0 - 8.976 8.976 9.073 - - 0 - 2.09%
2012-11-01 0 9.080 9.080 9.180 - - 0 0 - 8.792 8.792 8.889 - - 0 - 1.34%
2012-10-31 0 8.960 8.960 9.060 - - 0 0 - 8.676 8.676 8.773 - - 0 - 0.00%
2012-10-30 0 8.960 8.860 8.960 - - 0 0 - 8.676 8.579 8.676 - - 0 - -0.67%
2012-10-29 0 9.020 8.940 9.020 - - 0 0 - 8.734 8.656 8.734 - - 0 - -0.88%
2012-10-26 0 9.100 9.040 9.100 - - 0 0 - 8.811 8.753 8.811 - - 0 - -1.83%
2012-10-25 0 9.270 9.190 9.270 - - 0 0 - 8.976 8.899 8.976 - - 0 - -0.64%
2012-10-24 0 9.330 9.280 9.330 - - 0 0 - 9.034 8.986 9.034 - - 0 - -0.32%
2012-10-22 0 9.360 9.360 9.460 - - 0 0 - 9.063 9.063 9.160 - - 0 - 0.11%
2012-10-19 0 9.350 9.350 9.450 - - 0 0 - 9.053 9.053 9.150 - - 0 - 2.30%
2012-10-18 0 9.140 9.140 9.240 - - 0 0 - 8.850 8.850 8.947 - - 0 - 1.33%
2012-10-17 0 9.020 9.010 9.110 - - 0 0 - 8.734 8.724 8.821 - - 0 - 0.00%
2012-10-16 0 9.020 9.020 9.120 - - 0 0 - 8.734 8.734 8.831 - - 0 - 0.56%
2012-10-15 0 8.970 8.950 9.050 - - 0 0 - 8.686 8.666 8.763 - - 0 - 0.00%
2012-10-12 0 8.970 8.910 9.010 - - 0 0 - 8.686 8.627 8.724 - - 0 - 0.00%
2012-10-11 0 8.970 8.900 9.000 - - 0 0 - 8.686 8.618 8.715 - - 0 - 0.00%
2012-10-10 0 8.970 8.970 9.070 - - 0 0 - 8.686 8.686 8.782 - - 0 - 0.34%
2012-10-09 0 8.940 8.940 9.040 - - 0 0 - 8.656 8.656 8.753 - - 0 - 0.68%
2012-10-08 0 8.880 8.780 8.880 - - 0 0 - 8.598 8.502 8.598 - - 0 - -0.56%
2012-10-05 0 8.930 8.910 9.010 - - 0 0 - 8.647 8.627 8.724 - - 0 - 0.00%
2012-10-04 0 8.930 8.930 9.030 - - 0 0 - 8.647 8.647 8.744 - - 0 - 0.00%
2012-10-03 0 8.930 8.930 9.030 - - 0 0 - 8.647 8.647 8.744 - - 0 - 0.56%
2012-09-28 0 8.880 8.880 8.980 - - 0 0 - 8.598 8.598 8.695 - - 0 - 2.54%
2012-09-27 0 8.660 8.660 8.760 - - 0 0 - 8.385 8.385 8.482 - - 0 - 2.49%
2012-09-26 0 8.450 8.410 8.510 8.450 8.450 5,000 42,250 8.4500 8.182 8.143 8.240 8.182 8.182 5,164 8.1820 -0.59%
2012-09-25 0 8.500 8.500 8.600 - - 0 0 - 8.230 8.230 8.327 - - 0 - 0.00%
2012-09-24 0 8.500 8.460 8.560 - - 0 0 - 8.230 8.192 8.289 - - 0 - 0.00%
2012-09-21 0 8.500 8.400 8.500 - - 0 0 - 8.230 8.134 8.230 - - 0 - -0.47%
2012-09-20 0 8.540 8.440 8.540 - - 0 0 - 8.269 8.172 8.269 - - 0 - -1.73%
2012-09-19 0 8.690 8.590 8.690 - - 0 0 - 8.414 8.318 8.414 - - 0 - -0.46%
2012-09-18 0 8.730 8.630 8.730 - - 0 0 - 8.453 8.356 8.453 - - 0 - -0.91%
2012-09-17 0 8.810 8.710 8.810 - - 0 0 - 8.531 8.434 8.531 - - 0 - -1.12%
2012-09-14 0 8.910 8.910 9.010 - - 0 0 - 8.627 8.627 8.724 - - 0 - 1.48%
2012-09-13 0 8.780 8.690 8.790 - - 0 0 - 8.502 8.414 8.511 - - 0 - 0.00%
2012-09-12 0 8.780 8.750 8.850 - - 0 0 - 8.502 8.472 8.569 - - 0 - 0.00%
2012-09-11 0 8.780 8.680 8.780 - - 0 0 - 8.502 8.405 8.502 - - 0 - -0.23%
2012-09-10 0 8.800 8.700 8.800 8.800 8.800 500 4,400 8.8000 8.521 8.424 8.521 8.521 8.521 516 8.5209 1.62%
2012-09-07 0 8.660 8.660 8.760 - - 0 0 - 8.385 8.385 8.482 - - 0 - 3.46%
2012-09-06 0 8.370 8.370 8.470 - - 0 0 - 8.105 8.105 8.201 - - 0 - 0.12%
2012-09-05 0 8.360 8.360 8.460 - - 0 0 - 8.095 8.095 8.192 - - 0 - 0.24%
2012-09-04 0 8.340 8.340 8.440 - - 0 0 - 8.075 8.075 8.172 - - 0 - 0.00%
2012-09-03 0 8.340 8.340 8.440 - - 0 0 - 8.075 8.075 8.172 - - 0 - 0.72%
2012-08-31 0 8.280 8.210 8.310 - - 0 0 - 8.017 7.950 8.046 - - 0 - 0.00%
2012-08-30 0 8.280 8.180 8.280 - - 0 0 - 8.017 7.921 8.017 - - 0 - -1.19%
2012-08-29 0 8.380 8.280 8.380 - - 0 0 - 8.114 8.017 8.114 - - 0 - -1.18%
2012-08-28 0 8.480 8.380 8.480 - - 0 0 - 8.211 8.114 8.211 - - 0 - -0.47%
2012-08-27 0 8.520 8.420 8.520 - - 0 0 - 8.250 8.153 8.250 - - 0 - -1.05%
2012-08-24 0 8.610 8.510 8.610 - - 0 0 - 8.337 8.240 8.337 - - 0 - -0.46%
2012-08-23 0 8.650 8.550 8.650 - - 0 0 - 8.376 8.279 8.376 - - 0 - -0.35%
2012-08-22 0 8.680 8.660 8.680 - - 0 0 - 8.405 8.385 8.405 - - 0 - -0.23%
2012-08-21 0 8.700 8.690 8.790 - - 0 0 - 8.424 8.414 8.511 - - 0 - 0.00%
2012-08-20 0 8.700 8.610 8.710 - - 0 0 - 8.424 8.337 8.434 - - 0 - 0.00%
2012-08-17 0 8.700 8.600 8.700 - - 0 0 - 8.424 8.327 8.424 - - 0 - -1.47%
2012-08-16 0 8.830 8.810 8.830 - - 0 0 - 8.550 8.531 8.550 - - 0 - -1.34%
2012-08-15 0 8.950 8.880 8.950 - - 0 0 - 8.666 8.598 8.666 - - 0 - -0.56%
2012-08-14 0 9.000 8.900 9.000 - - 0 0 - 8.715 8.618 8.715 - - 0 - -0.33%
2012-08-13 0 9.030 8.930 9.030 - - 0 0 - 8.744 8.647 8.744 - - 0 - -0.77%
2012-08-10 0 9.100 9.000 9.100 - - 0 0 - 8.811 8.715 8.811 - - 0 - -0.44%
2012-08-09 0 9.140 9.140 9.240 - - 0 0 - 8.850 8.850 8.947 - - 0 - 1.78%
2012-08-08 0 8.980 8.930 9.030 - - 0 0 - 8.695 8.647 8.744 - - 0 - 0.00%
2012-08-07 0 8.980 8.980 9.080 - - 0 0 - 8.695 8.695 8.792 - - 0 - 0.45%
2012-08-06 0 8.940 8.940 9.040 - - 0 0 - 8.656 8.656 8.753 - - 0 - 1.25%
2012-08-03 0 8.830 8.810 8.910 - - 0 0 - 8.550 8.531 8.627 - - 0 - 0.00%
2012-08-02 0 8.830 8.750 8.850 - - 0 0 - 8.550 8.472 8.569 - - 0 - 0.00%
2012-08-01 0 8.830 8.780 8.880 - - 0 0 - 8.550 8.502 8.598 - - 0 - 0.00%
2012-07-31 0 8.830 8.730 8.830 - - 0 0 - 8.550 8.453 8.550 - - 0 - -0.56%
2012-07-30 0 8.880 8.780 8.880 - - 0 0 - 8.598 8.502 8.598 - - 0 - -0.22%
2012-07-27 0 8.900 8.800 8.900 - - 0 0 - 8.618 8.521 8.618 - - 0 - -0.11%
2012-07-26 0 8.910 8.810 8.910 - - 0 0 - 8.627 8.531 8.627 - - 0 - -0.22%
2012-07-25 0 8.930 8.890 8.990 - - 0 0 - 8.647 8.608 8.705 - - 0 - 0.00%
2012-07-24 0 8.930 8.930 9.030 - - 0 0 - 8.647 8.647 8.744 - - 0 - 0.00%
2012-07-23 0 8.930 8.900 8.930 - - 0 0 - 8.647 8.618 8.647 - - 0 - -1.43%
2012-07-20 0 9.060 8.960 9.060 - - 0 0 - 8.773 8.676 8.773 - - 0 - -1.09%
2012-07-19 0 9.160 9.090 9.190 - - 0 0 - 8.869 8.802 8.899 - - 0 - 0.00%
2012-07-18 0 9.160 9.060 9.160 - - 0 0 - 8.869 8.773 8.869 - - 0 - -0.33%
2012-07-17 0 9.190 9.090 9.190 - - 0 0 - 8.899 8.802 8.899 - - 0 - -0.76%
2012-07-16 0 9.260 9.160 9.260 - - 0 0 - 8.966 8.869 8.966 - - 0 - -1.49%
2012-07-13 0 9.400 9.400 9.500 - - 0 0 - 9.102 9.102 9.199 - - 0 - 0.21%
2012-07-12 0 9.380 9.380 9.480 - - 0 0 - 9.083 9.083 9.179 - - 0 - 0.54%
2012-07-11 0 9.330 9.330 9.430 - - 0 0 - 9.034 9.034 9.131 - - 0 - 0.00%
2012-07-10 0 9.330 9.230 9.330 - - 0 0 - 9.034 8.937 9.034 - - 0 - -0.43%
2012-07-09 0 9.370 9.270 9.370 - - 0 0 - 9.073 8.976 9.073 - - 0 - -0.21%
2012-07-06 0 9.390 9.390 9.490 - - 0 0 - 9.092 9.092 9.189 - - 0 - 2.07%
2012-07-05 0 9.200 9.100 9.200 - - 0 0 - 8.908 8.811 8.908 - - 0 - -1.29%
2012-07-04 0 9.320 9.220 9.320 - - 0 0 - 9.024 8.928 9.024 - - 0 - -0.11%
2012-07-03 0 9.330 9.230 9.330 9.340 9.340 2,000 18,680 9.3400 9.034 8.937 9.034 9.044 9.044 2,066 9.0438 1.74%
2012-06-29 0 9.170 9.170 9.190 - - 0 0 - 8.879 8.879 8.899 - - 0 - 1.10%
2012-06-28 0 9.070 8.970 9.070 - - 0 0 - 8.782 8.686 8.782 - - 0 - -0.77%
2012-06-27 0 9.140 9.040 9.140 - - 0 0 - 8.850 8.753 8.850 - - 0 - -0.11%
2012-06-26 0 9.150 9.050 9.150 - - 0 0 - 8.860 8.763 8.860 - - 0 - -0.11%
2012-06-25 0 9.160 9.080 9.180 9.160 9.230 13,500 124,470 9.2200 8.869 8.792 8.889 8.869 8.937 13,942 8.9276 -2.45%
2012-06-22 0 9.390 9.290 9.390 - - 0 0 - 9.092 8.995 9.092 - - 0 - 0.00%
2012-06-21 0 9.390 9.290 9.390 - - 0 0 - 9.092 8.995 9.092 - - 0 - -1.37%
2012-06-20 0 9.520 9.420 9.520 - - 0 0 - 9.218 9.121 9.218 - - 0 - -0.42%
2012-06-19 0 9.560 9.460 9.560 - - 0 0 - 9.257 9.160 9.257 - - 0 - 0.00%
2012-06-18 0 9.560 9.560 9.660 - - 0 0 - 9.257 9.257 9.354 - - 0 - 0.10%
2012-06-15 0 9.550 9.490 9.590 - - 0 0 - 9.247 9.189 9.286 - - 0 - 0.00%
2012-06-14 0 9.550 9.550 9.650 - - 0 0 - 9.247 9.247 9.344 - - 0 - 0.53%
2012-06-13 0 9.500 9.500 9.600 9.500 9.500 4,000 38,000 9.5000 9.199 9.199 9.296 9.199 9.199 4,131 9.1987 1.28%
2012-06-12 0 9.380 9.310 9.410 - - 0 0 - 9.083 9.015 9.112 - - 0 - 0.00%
2012-06-11 0 9.380 - - - - 0 0 - 9.083 - - - - 0 - 0.00%
2012-06-08 0 9.380 9.280 9.380 9.390 9.390 5,000 46,950 9.3900 9.083 8.986 9.083 9.092 9.092 5,164 9.0922 -0.42%
2012-06-07 0 9.420 9.320 9.420 - - 0 0 - 9.121 9.024 9.121 - - 0 - -0.32%
2012-06-06 0 9.450 9.400 9.450 - - 0 0 - 9.150 9.102 9.150 - - 0 - -0.32%
2012-06-05 0 9.480 9.400 9.500 - - 0 0 - 9.179 9.102 9.199 - - 0 - 0.00%
2012-06-04 0 9.480 9.440 9.480 - - 0 0 - 9.179 9.141 9.179 - - 0 - -1.25%
2012-06-01 0 9.600 9.570 9.670 - - 0 0 - 9.296 9.266 9.363 - - 0 - 0.00%
2012-05-31 0 9.600 9.570 9.670 9.600 9.600 2,000 19,200 9.6000 9.296 9.266 9.363 9.296 9.296 2,066 9.2955 0.00%
2012-05-30 0 9.600 9.540 9.640 9.600 9.600 18,000 172,800 9.6000 9.296 9.237 9.334 9.296 9.296 18,590 9.2955 0.00%
2012-05-29 0 9.600 9.600 9.700 - - 0 0 - 9.296 9.296 9.392 - - 0 - 0.84%
2012-05-28 0 9.520 9.520 9.620 - - 0 0 - 9.218 9.218 9.315 - - 0 - 1.49%
2012-05-25 0 9.380 9.310 9.380 - - 0 0 - 9.083 9.015 9.083 - - 0 - -1.88%
2012-05-24 0 9.560 9.460 9.560 - - 0 0 - 9.257 9.160 9.257 - - 0 - -1.54%
2012-05-23 0 9.710 9.710 9.810 9.680 9.680 5,000 48,400 9.6800 9.402 9.402 9.499 9.373 9.373 5,164 9.3730 -0.82%
2012-05-22 0 9.790 9.790 9.890 - - 0 0 - 9.479 9.479 9.576 - - 0 - 1.45%
2012-05-21 0 9.650 9.650 9.750 - - 0 0 - 9.344 9.344 9.441 - - 0 - 0.00%
2012-05-18 0 9.650 9.600 9.640 - - 0 0 - 9.344 9.296 9.334 - - 0 - -0.21%
2012-05-17 0 9.670 9.670 9.770 - - 0 0 - 9.363 9.363 9.460 - - 0 - 0.10%
2012-05-16 0 9.660 9.560 9.660 - - 0 0 - 9.354 9.257 9.354 - - 0 - -1.02%
2012-05-15 0 9.760 9.760 9.860 - - 0 0 - 9.450 9.450 9.547 - - 0 - 0.41%
2012-05-14 0 9.720 - - 9.740 9.740 500 4,870 9.7400 9.412 - - 9.431 9.431 516 9.4311 -0.61%
2012-05-11 0 9.780 9.770 9.870 9.780 9.780 3,000 29,340 9.7800 9.470 9.460 9.557 9.470 9.470 3,098 9.4698 -1.71%
2012-05-10 0 9.950 9.850 9.950 - - 0 0 - 9.634 9.538 9.634 - - 0 - -0.50%
2012-05-09 0 10.00 9.900 10.00 - - 0 0 - 9.683 9.586 9.683 - - 0 - -0.79%
2012-05-08 0 10.08 10.08 10.28 10.08 10.14 9,000 90,900 10.100 9.760 9.760 9.954 9.760 9.818 9,295 9.7797 -1.56%
2012-05-07 0 10.24 10.24 10.38 - - 0 0 - 9.915 9.915 10.05 - - 0 - 0.99%
2012-05-04 0 10.14 10.14 10.34 - - 0 0 - 9.818 9.818 10.01 - - 0 - 1.50%
2012-05-03 0 9.990 9.990 10.18 9.980 9.980 2,000 19,960 9.9800 9.673 9.673 9.857 9.663 9.663 2,066 9.6635 0.40%
2012-05-02 0 9.950 9.920 10.04 9.950 10.00 26,000 259,160 9.9677 9.634 9.605 9.722 9.634 9.683 26,852 9.6516 0.40%
2012-04-30 0 9.910 9.910 10.02 - - 0 0 - 9.596 9.596 9.702 - - 0 - 1.33%
2012-04-27 0 9.780 9.780 9.880 - - 0 0 - 9.470 9.470 9.567 - - 0 - 1.03%
2012-04-26 0 9.680 9.680 9.780 - - 0 0 - 9.373 9.373 9.470 - - 0 - 0.00%
2012-04-25 0 9.680 9.640 9.740 - - 0 0 - 9.373 9.334 9.431 - - 0 - 0.00%
2012-04-24 0 9.680 9.580 9.680 - - 0 0 - 9.373 9.276 9.373 - - 0 - -0.21%
2012-04-23 0 9.700 9.600 9.700 - - 0 0 - 9.392 9.296 9.392 - - 0 - -0.41%
2012-04-20 0 9.740 9.670 9.770 - - 0 0 - 9.431 9.363 9.460 - - 0 - 0.00%
2012-04-19 0 9.740 9.640 9.740 - - 0 0 - 9.431 9.334 9.431 - - 0 - -0.20%
2012-04-18 0 9.760 9.740 9.840 9.760 9.800 9,000 88,020 9.7800 9.450 9.431 9.528 9.450 9.489 9,295 9.4698 -0.10%
2012-04-17 0 9.770 9.670 9.770 - - 0 0 - 9.460 9.363 9.460 - - 0 - -0.51%
2012-04-16 0 9.820 9.780 9.880 - - 0 0 - 9.509 9.470 9.567 - - 0 - 0.00%
2012-04-13 0 9.820 9.820 9.910 - - 0 0 - 9.509 9.509 9.596 - - 0 - 0.10%
2012-04-12 0 9.810 9.810 9.900 - - 0 0 - 9.499 9.499 9.586 - - 0 - 1.66%
2012-04-11 0 9.650 9.650 9.750 9.560 9.560 10,000 95,600 9.5600 9.344 9.344 9.441 9.257 9.257 10,328 9.2568 0.31%
2012-04-10 0 9.620 9.620 9.720 9.510 9.510 10,000 95,100 9.5100 9.315 9.315 9.412 9.208 9.208 10,328 9.2084 0.42%
2012-04-05 0 9.580 9.580 9.680 - - 0 0 - 9.276 9.276 9.373 - - 0 - 1.91%
2012-04-03 0 9.400 9.300 9.400 - - 0 0 - 9.102 9.005 9.102 - - 0 - 0.00%
2012-04-02 0 9.400 9.310 9.410 - - 0 0 - 9.102 9.015 9.112 - - 0 - 0.00%
2012-03-30 0 9.400 9.310 9.400 9.430 9.430 2,000 18,860 9.4300 9.102 9.015 9.102 9.131 9.131 2,066 9.1309 -0.32%
2012-03-29 0 9.430 9.330 9.430 - - 0 0 - 9.131 9.034 9.131 - - 0 - -0.63%
2012-03-28 0 9.490 9.390 9.490 - - 0 0 - 9.189 9.092 9.189 - - 0 - -2.27%
2012-03-27 0 9.710 9.610 9.710 - - 0 0 - 9.402 9.305 9.402 - - 0 - -1.32%
2012-03-26 0 9.840 9.830 9.930 - - 0 0 - 9.528 9.518 9.615 - - 0 - 0.00%
2012-03-23 0 9.840 9.740 9.840 - - 0 0 - 9.528 9.431 9.528 - - 0 - -0.71%
2012-03-22 0 9.910 9.810 9.910 - - 0 0 - 9.596 9.499 9.596 - - 0 - 0.00%
2012-03-21 0 9.910 9.810 9.910 - - 0 0 - 9.596 9.499 9.596 - - 0 - -0.90%
2012-03-20 0 10.00 9.900 10.00 - - 0 0 - 9.683 9.586 9.683 - - 0 - -0.40%
2012-03-19 0 10.04 10.00 10.20 - - 0 0 - 9.722 9.683 9.876 - - 0 - 0.00%
2012-03-16 0 10.04 10.04 10.24 - - 0 0 - 9.722 9.722 9.915 - - 0 - 1.52%
2012-03-15 0 9.890 9.840 9.940 9.890 9.890 500 4,945 9.8900 9.576 9.528 9.625 9.576 9.576 516 9.5763 -0.40%
2012-03-14 0 9.930 9.830 9.930 10.00 10.00 6,500 65,000 10.000 9.615 9.518 9.615 9.683 9.683 6,713 9.6828 -0.40%
2012-03-13 0 9.970 9.970 10.00 - - 0 0 - 9.654 9.654 9.683 - - 0 - 0.30%
2012-03-12 0 9.940 9.930 10.00 - - 0 0 - 9.625 9.615 9.683 - - 0 - 0.00%
2012-03-09 0 9.940 9.940 10.00 - - 0 0 - 9.625 9.625 9.683 - - 0 - 0.81%
2012-03-08 0 9.860 9.860 9.960 - - 0 0 - 9.547 9.547 9.644 - - 0 - 0.31%
2012-03-07 0 9.830 9.790 9.890 9.830 9.900 23,000 226,500 9.8478 9.518 9.479 9.576 9.518 9.586 23,753 9.5355 -1.11%
2012-03-06 0 9.940 9.840 9.940 - - 0 0 - 9.625 9.528 9.625 - - 0 - -0.10%
2012-03-05 0 9.950 9.910 10.00 - - 0 0 - 9.634 9.596 9.683 - - 0 - 0.00%
2012-03-02 0 9.950 9.950 10.10 - - 0 0 - 9.634 9.634 9.780 - - 0 - 0.51%
2012-03-01 0 9.900 9.820 9.920 - - 0 0 - 9.586 9.509 9.605 - - 0 - 0.00%
2012-02-29 0 9.900 9.800 9.900 9.980 9.980 500 4,990 9.9800 9.586 9.489 9.586 9.663 9.663 516 9.6635 0.51%
2012-02-28 0 9.850 9.850 9.950 - - 0 0 - 9.538 9.538 9.634 - - 0 - 0.20%
2012-02-27 0 9.830 9.830 9.930 - - 0 0 - 9.518 9.518 9.615 - - 0 - 0.51%
2012-02-24 0 9.780 9.780 9.880 - - 0 0 - 9.470 9.470 9.567 - - 0 - 1.24%
2012-02-23 0 9.660 9.660 9.760 - - 0 0 - 9.354 9.354 9.450 - - 0 - 0.62%
2012-02-22 0 9.600 9.600 9.700 - - 0 0 - 9.296 9.296 9.392 - - 0 - 1.80%
2012-02-21 0 9.430 9.430 9.530 - - 0 0 - 9.131 9.131 9.228 - - 0 - 0.21%
2012-02-20 0 9.410 9.340 9.440 - - 0 0 - 9.112 9.044 9.141 - - 0 - 0.00%
2012-02-17 0 9.410 9.330 9.430 9.410 9.410 10,000 94,100 9.4100 9.112 9.034 9.131 9.112 9.112 10,328 9.1115 -1.05%
2012-02-16 0 9.510 9.420 9.520 - - 0 0 - 9.208 9.121 9.218 - - 0 - 0.00%
2012-02-15 0 9.510 9.510 9.610 - - 0 0 - 9.208 9.208 9.305 - - 0 - 0.21%
2012-02-14 0 9.490 9.410 9.510 - - 0 0 - 9.189 9.112 9.208 - - 0 - 0.00%
2012-02-13 0 9.490 9.420 9.520 9.490 9.490 10,000 94,900 9.4900 9.189 9.121 9.218 9.189 9.189 10,328 9.1890 0.74%
2012-02-10 0 9.420 9.320 9.420 9.420 9.420 5,000 47,100 9.4200 9.121 9.024 9.121 9.121 9.121 5,164 9.1212 1.95%
2012-02-09 0 9.240 9.240 9.340 - - 0 0 - 8.947 8.947 9.044 - - 0 - 0.65%
2012-02-08 0 9.180 9.180 9.280 - - 0 0 - 8.889 8.889 8.986 - - 0 - 1.10%
2012-02-07 0 9.080 8.980 9.080 - - 0 0 - 8.792 8.695 8.792 - - 0 - -0.44%
2012-02-06 0 9.120 9.120 9.220 9.080 9.080 5,000 45,400 9.0800 8.831 8.831 8.928 8.792 8.792 5,164 8.7920 0.44%
2012-02-03 0 9.080 9.080 9.180 - - 0 0 - 8.792 8.792 8.889 - - 0 - 0.55%
2012-02-02 0 9.030 9.030 9.130 8.970 8.970 8,000 71,760 8.9700 8.744 8.744 8.840 8.686 8.686 8,262 8.6855 0.89%
2012-02-01 0 8.950 8.900 9.000 - - 0 0 - 8.666 8.618 8.715 - - 0 - 0.00%
2012-01-31 0 8.950 8.910 9.010 - - 0 0 - 8.666 8.627 8.724 - - 0 - 0.00%
2012-01-30 0 8.950 8.850 8.950 - - 0 0 - 8.666 8.569 8.666 - - 0 - -0.67%
2012-01-27 0 9.010 9.000 9.090 8.910 9.010 11,000 98,610 8.9645 8.724 8.715 8.802 8.627 8.724 11,360 8.6802 2.15%
2012-01-26 0 8.820 8.820 8.910 - - 0 0 - 8.540 8.540 8.627 - - 0 - 0.11%
2012-01-20 0 8.810 8.810 8.910 - - 0 0 - 8.531 8.531 8.627 - - 0 - 2.32%
2012-01-19 0 8.610 8.610 8.710 - - 0 0 - 8.337 8.337 8.434 - - 0 - 1.06%
2012-01-18 0 8.520 8.430 8.530 8.520 8.520 5,000 42,600 8.5200 8.250 8.163 8.259 8.250 8.250 5,164 8.2498 -1.84%
2012-01-17 0 8.680 8.680 8.780 - - 0 0 - 8.405 8.405 8.502 - - 0 - 2.84%
2012-01-16 0 8.440 8.340 8.440 - - 0 0 - 8.172 8.075 8.172 - - 0 - -3.76%
2012-01-13 0 8.770 8.670 8.770 - - 0 0 - 8.492 8.395 8.492 - - 0 - -1.46%
2012-01-12 0 8.900 8.870 8.970 8.900 8.920 10,000 89,100 8.9100 8.618 8.589 8.686 8.618 8.637 10,328 8.6274 -1.44%
2012-01-11 0 9.030 8.950 9.050 9.030 9.030 5,000 45,150 9.0300 8.744 8.666 8.763 8.744 8.744 5,164 8.7436 -0.22%
2012-01-10 0 9.050 9.050 9.150 - - 0 0 - 8.763 8.763 8.860 - - 0 - 3.78%
2012-01-09 0 8.720 8.720 8.820 - - 0 0 - 8.443 8.443 8.540 - - 0 - 2.35%
2012-01-06 0 8.520 8.520 8.620 8.490 8.490 5,000 42,450 8.4900 8.250 8.250 8.347 8.221 8.221 5,164 8.2207 -1.50%
2012-01-05 0 8.650 8.600 8.650 8.600 8.650 7,000 60,300 8.6143 8.376 8.327 8.376 8.327 8.376 7,229 8.3411 -0.23%
2012-01-04 0 8.670 - - 8.670 8.670 5,000 43,350 8.6700 8.395 - - 8.395 8.395 5,164 8.3950 -2.03%
2012-01-03 0 8.850 8.850 8.950 - - 0 0 - 8.569 8.569 8.666 - - 0 - 0.80%
2011-12-30 0 8.780 8.780 8.880 - - 0 0 - 8.502 8.502 8.598 - - 0 - 1.97%
2011-12-29 0 8.610 8.610 8.710 - - 0 0 - 8.337 8.337 8.434 - - 0 - 0.00%
2011-12-28 0 8.610 8.510 8.610 - - 0 0 - 8.337 8.240 8.337 - - 0 - -2.82%
2011-12-23 0 8.860 8.860 8.960 - - 0 0 - 8.579 8.579 8.676 - - 0 - 0.45%
2011-12-22 0 8.820 8.810 8.910 - - 0 0 - 8.540 8.531 8.627 - - 0 - 0.00%
2011-12-21 0 8.820 8.820 8.920 8.800 9.010 60,000 538,100 8.9683 8.540 8.540 8.637 8.521 8.724 61,965 8.6839 -2.65%
2011-12-20 0 9.060 9.060 9.070 9.000 9.000 1,000 9,000 9.0000 8.773 8.773 8.782 8.715 8.715 1,033 8.7146 -0.55%
2011-12-19 0 9.110 9.020 9.120 - - 0 0 - 8.821 8.734 8.831 - - 0 - 0.00%
2011-12-16 0 9.110 9.110 9.120 9.010 9.090 55,000 498,100 9.0564 8.821 8.821 8.831 8.724 8.802 56,802 8.7691 0.66%
2011-12-15 0 9.050 9.050 9.060 8.960 9.020 70,000 629,250 8.9893 8.763 8.763 8.773 8.676 8.734 72,293 8.7042 -2.16%
2011-12-14 0 9.250 9.150 9.250 9.250 9.310 13,000 120,710 9.2854 8.957 8.860 8.957 8.957 9.015 13,426 8.9909 -0.54%
2011-12-13 0 9.300 9.200 9.300 - - 0 0 - 9.005 8.908 9.005 - - 0 - -1.80%
2011-12-12 0 9.470 9.370 9.470 - - 0 0 - 9.170 9.073 9.170 - - 0 - -0.94%
2011-12-09 0 9.560 9.560 9.580 9.510 9.620 40,000 383,500 9.5875 9.257 9.257 9.276 9.208 9.315 41,310 9.2834 -2.35%
2011-12-08 0 9.790 9.720 9.820 9.790 9.790 2,000 19,580 9.7900 9.479 9.412 9.509 9.479 9.479 2,066 9.4795 -0.31%
2011-12-07 0 9.820 9.760 9.860 9.820 9.830 20,000 196,500 9.8250 9.509 9.450 9.547 9.509 9.518 20,655 9.5134 0.31%
2011-12-06 0 9.790 9.690 9.790 - - 0 0 - 9.479 9.383 9.479 - - 0 - -0.71%
2011-12-05 0 9.860 9.760 9.860 - - 0 0 - 9.547 9.450 9.547 - - 0 - -2.57%
2011-12-02 0 10.12 9.960 10.12 - - 0 0 - 9.799 9.644 9.799 - - 0 - -0.98%
2011-12-01 0 10.22 10.22 10.24 - - 0 0 - 9.896 9.896 9.915 - - 0 - 0.99%
2011-11-30 0 10.12 9.960 10.12 - - 0 0 - 9.799 9.644 9.799 - - 0 - -1.94%
2011-11-29 0 10.32 10.32 10.36 - - 0 0 - 9.993 9.993 10.03 - - 0 - 0.78%
2011-11-28 0 10.24 10.06 10.26 - - 0 0 - 9.915 9.741 9.935 - - 0 - 0.00%
2011-11-25 0 10.24 10.24 10.26 10.08 10.14 30,000 303,000 10.100 9.915 9.915 9.935 9.760 9.818 30,983 9.7797 -0.19%
2011-11-24 0 10.26 10.10 10.30 - - 0 0 - 9.935 9.780 9.973 - - 0 - 0.00%
2011-11-23 0 10.26 10.08 10.28 - - 0 0 - 9.935 9.760 9.954 - - 0 - 0.00%
2011-11-22 0 10.26 10.26 10.28 - - 0 0 - 9.935 9.935 9.954 - - 0 - 0.59%
2011-11-21 0 10.20 10.04 10.22 10.04 10.22 14,000 141,240 10.089 9.876 9.722 9.896 9.722 9.896 14,459 9.7686 -0.20%
2011-11-18 0 10.22 10.02 10.22 - - 0 0 - 9.896 9.702 9.896 - - 0 - -1.92%
2011-11-17 0 10.42 10.22 10.42 - - 0 0 - 10.09 9.896 10.09 - - 0 - 0.00%
2011-11-16 0 10.42 10.22 10.42 - - 0 0 - 10.09 9.896 10.09 - - 0 - -1.33%
2011-11-15 0 10.56 10.42 10.56 - - 0 0 - 10.23 10.09 10.23 - - 0 - -0.94%
2011-11-14 0 10.66 10.66 10.68 - - 0 0 - 10.32 10.32 10.34 - - 0 - 1.52%
2011-11-11 0 10.50 10.30 10.50 - - 0 0 - 10.17 9.973 10.17 - - 0 - -0.19%
2011-11-10 0 10.52 10.32 10.52 - - 0 0 - 10.19 9.993 10.19 - - 0 - -1.31%
2011-11-09 0 10.66 10.66 10.68 - - 0 0 - 10.32 10.32 10.34 - - 0 - 0.95%
2011-11-08 0 10.56 10.36 10.56 - - 0 0 - 10.23 10.03 10.23 - - 0 - -0.56%
2011-11-07 0 10.62 10.42 10.62 - - 0 0 - 10.28 10.09 10.28 - - 0 - -0.38%
2011-11-04 0 10.66 10.54 10.74 - - 0 0 - 10.32 10.21 10.40 - - 0 - 0.00%
2011-11-03 0 10.66 10.48 10.68 - - 0 0 - 10.32 10.15 10.34 - - 0 - 0.00%
2011-11-02 0 10.66 10.66 10.68 10.20 10.66 21,000 217,660 10.365 10.32 10.32 10.34 9.876 10.32 21,688 10.036 2.11%
2011-11-01 0 10.44 10.30 10.50 - - 0 0 - 10.11 9.973 10.17 - - 0 - 0.00%
2011-10-31 0 10.44 10.24 10.44 - - 0 0 - 10.11 9.915 10.11 - - 0 - -0.19%
2011-10-28 0 10.46 10.46 10.50 - - 0 0 - 10.13 10.13 10.17 - - 0 - 1.75%
2011-10-27 0 10.28 10.14 10.34 - - 0 0 - 9.954 9.818 10.01 - - 0 - 0.00%
2011-10-26 0 10.28 10.28 10.32 - - 0 0 - 9.954 9.954 9.993 - - 0 - 1.58%
2011-10-25 0 10.12 10.12 10.16 - - 0 0 - 9.799 9.799 9.838 - - 0 - 2.64%
2011-10-24 0 9.860 9.860 9.960 - - 0 0 - 9.547 9.547 9.644 - - 0 - 1.75%
2011-10-21 0 9.690 9.610 9.710 9.660 9.690 20,000 193,500 9.6750 9.383 9.305 9.402 9.354 9.383 20,655 9.3681 -0.62%
2011-10-20 0 9.750 9.750 9.760 9.700 9.700 10,000 97,000 9.7000 9.441 9.441 9.450 9.392 9.392 10,328 9.3924 -3.08%
2011-10-19 0 10.06 9.980 10.06 - - 0 0 - 9.741 9.663 9.741 - - 0 - -0.59%
2011-10-18 0 10.12 10.02 10.12 - - 0 0 - 9.799 9.702 9.799 - - 0 - -1.36%
2011-10-17 0 10.26 10.26 10.28 - - 0 0 - 9.935 9.935 9.954 - - 0 - 1.38%
2011-10-14 0 10.12 10.02 10.12 - - 0 0 - 9.799 9.702 9.799 - - 0 - -0.39%
2011-10-13 0 10.16 10.10 10.20 - - 0 0 - 9.838 9.780 9.876 - - 0 - 0.00%
2011-10-12 0 10.16 10.16 10.18 9.930 10.10 120,000 1,197,400 9.9783 9.838 9.838 9.857 9.615 9.780 123,931 9.6619 3.04%
2011-10-11 0 9.860 9.760 9.860 9.950 9.950 10,000 99,500 9.9500 9.547 9.450 9.547 9.634 9.634 10,328 9.6344 -1.10%
2011-10-10 0 9.970 9.910 9.980 9.970 9.970 2,000 19,940 9.9700 9.654 9.596 9.663 9.654 9.654 2,066 9.6538 4.29%
2011-10-07 0 9.560 9.560 9.660 - - 0 0 - 9.257 9.257 9.354 - - 0 - 0.21%
2011-10-06 0 9.540 9.460 9.540 9.540 9.660 50,000 480,200 9.6040 9.237 9.160 9.237 9.237 9.354 51,638 9.2994 0.32%
2011-10-04 0 9.510 9.410 9.510 9.560 9.560 4,500 43,020 9.5600 9.208 9.112 9.208 9.257 9.257 4,647 9.2568 -2.76%
2011-10-03 0 9.780 9.680 9.780 - - 0 0 - 9.470 9.373 9.470 - - 0 - -3.17%
2011-09-30 0 10.10 9.950 10.10 - - 0 0 - 9.780 9.634 9.780 - - 0 - 0.00%
2011-09-28 0 10.10 9.960 10.12 - - 0 0 - 9.780 9.644 9.799 - - 0 - 0.00%
2011-09-27 0 10.10 10.04 10.24 - - 0 0 - 9.780 9.722 9.915 - - 0 - 0.00%
2011-09-26 0 10.10 9.950 10.10 - - 0 0 - 9.780 9.634 9.780 - - 0 - -1.37%
2011-09-23 0 10.24 10.06 10.24 - - 0 0 - 9.915 9.741 9.915 - - 0 - -1.54%
2011-09-22 0 10.40 10.20 10.40 - - 0 0 - 10.07 9.876 10.07 - - 0 - -0.95%
2011-09-21 0 10.50 10.50 10.70 10.46 10.46 4,000 41,840 10.460 10.17 10.17 10.36 10.13 10.13 4,131 10.128 0.77%
2011-09-20 0 10.42 10.22 10.42 - - 0 0 - 10.09 9.896 10.09 - - 0 - -0.38%
2011-09-19 0 10.46 10.26 10.46 - - 0 0 - 10.13 9.935 10.13 - - 0 - -0.76%
2011-09-16 0 10.54 10.38 10.58 - - 0 0 - 10.21 10.05 10.24 - - 0 - 0.00%
2011-09-15 0 10.54 10.36 10.56 - - 0 0 - 10.21 10.03 10.23 - - 0 - 0.00%
2011-09-14 0 10.54 10.34 10.54 - - 0 0 - 10.21 10.01 10.21 - - 0 - -0.75%
2011-09-12 0 10.62 10.42 10.62 - - 0 0 - 10.28 10.09 10.28 - - 0 - 0.00%
2011-09-09 0 10.62 10.46 10.66 - - 0 0 - 10.28 10.13 10.32 - - 0 - 0.00%
2011-09-08 0 10.62 10.54 10.74 - - 0 0 - 10.28 10.21 10.40 - - 0 - 0.00%
2011-09-07 0 10.62 10.62 10.82 - - 0 0 - 10.28 10.28 10.48 - - 0 - 0.00%
2011-09-06 0 10.62 10.42 10.62 - - 0 0 - 10.28 10.09 10.28 - - 0 - -1.85%
2011-09-05 0 10.82 10.62 10.82 - - 10,000 106,600 10.660 10.48 10.28 10.48 - - 10,328 10.322 -1.46%
2011-09-02 0 10.98 10.78 10.98 - - 10,000 109,000 10.900 10.63 10.44 10.63 - - 10,328 10.554 0.00%
2011-09-01 0 10.98 10.78 10.98 10.98 10.98 660,500 7,080,690 10.720 10.63 10.44 10.63 10.63 10.63 682,135 10.380 -0.72%
2011-08-31 0 11.06 10.94 11.14 - - 0 0 - 10.71 10.59 10.79 - - 0 - 0.00%
2011-08-30 0 11.06 10.92 11.12 11.06 11.06 1,000 11,060 11.060 10.71 10.57 10.77 10.71 10.71 1,033 10.709 0.36%
2011-08-29 0 11.02 10.96 11.16 - - 0 0 - 10.67 10.61 10.81 - - 0 - 0.00%
2011-08-26 0 11.02 11.00 11.20 - - 0 0 - 10.67 10.65 10.84 - - 0 - 0.00%
2011-08-25 0 11.02 11.02 11.22 - - 0 0 - 10.67 10.67 10.86 - - 0 - 1.66%
2011-08-24 0 10.84 10.78 10.98 10.84 10.84 5,500 59,620 10.840 10.50 10.44 10.63 10.50 10.50 5,680 10.496 -0.18%
2011-08-23 0 10.86 10.76 10.96 - - 0 0 - 10.52 10.42 10.61 - - 0 - 0.00%
2011-08-22 0 10.86 10.66 10.86 - - 0 0 - 10.52 10.32 10.52 - - 0 - -1.99%
2011-08-19 0 11.08 10.88 11.08 - - 660,000 7,260,000 11.000 10.73 10.53 10.73 - - 681,618 10.651 -0.36%
2011-08-18 0 11.12 10.92 11.12 - - 0 0 - 10.77 10.57 10.77 - - 0 - -1.24%
2011-08-17 0 11.26 11.10 11.30 11.26 11.36 5,000 56,400 11.280 10.90 10.75 10.94 10.90 11.00 5,164 10.922 -0.88%
2011-08-16 0 11.36 11.26 11.36 11.36 11.36 500 5,680 11.360 11.00 10.90 11.00 11.00 11.00 516 11.000 0.71%
2011-08-15 0 11.28 11.22 11.40 11.28 11.28 10,000 112,800 11.280 10.92 10.86 11.04 10.92 10.92 10,328 10.922 0.53%
2011-08-12 0 11.22 11.22 11.42 11.22 11.22 6,500 72,930 11.220 10.86 10.86 11.06 10.86 10.86 6,713 10.864 0.00%
2011-08-11 0 11.22 11.22 11.40 11.22 11.22 20,000 224,400 11.220 10.86 10.86 11.04 10.86 10.86 20,655 10.864 3.70%
2011-08-10 0 10.82 10.82 11.02 - - 0 0 - 10.48 10.48 10.67 - - 0 - 1.69%
2011-08-09 0 10.64 10.64 10.84 10.36 10.50 4,000 41,630 10.408 10.30 10.30 10.50 10.03 10.17 4,131 10.077 1.14%
2011-08-08 0 10.52 10.52 10.72 10.52 10.52 7,000 73,640 10.520 10.19 10.19 10.38 10.19 10.19 7,229 10.186 -3.66%
2011-08-05 0 10.92 10.78 10.92 - - 0 0 - 10.57 10.44 10.57 - - 0 - -0.91%
2011-08-04 0 11.02 10.92 11.12 - - 0 0 - 10.67 10.57 10.77 - - 0 - 0.00%
2011-08-03 0 11.02 10.86 11.02 - - 0 0 - 10.67 10.52 10.67 - - 0 - 0.00%
2011-08-02 0 11.02 10.82 11.02 - - 0 0 - 10.67 10.48 10.67 - - 0 - -0.54%
2011-08-01 0 11.08 10.90 11.10 - - 0 0 - 10.73 10.55 10.75 - - 0 - 0.00%
2011-07-29 0 11.08 10.94 11.14 - - 0 0 - 10.73 10.59 10.79 - - 0 - 0.00%
2011-07-28 0 11.08 11.04 11.24 - - 0 0 - 10.73 10.69 10.88 - - 0 - 0.00%
2011-07-27 0 11.08 11.08 11.26 - - 0 0 - 10.73 10.73 10.90 - - 0 - 0.18%
2011-07-26 0 11.06 10.94 11.14 - - 0 0 - 10.71 10.59 10.79 - - 0 - 0.00%
2011-07-25 0 11.06 10.86 11.06 - - 0 0 - 10.71 10.52 10.71 - - 0 - -1.60%
2011-07-22 0 11.24 11.18 11.38 11.24 11.24 130,000 1,461,200 11.240 10.88 10.83 11.02 10.88 10.88 134,258 10.884 0.36%
2011-07-21 0 11.20 11.10 11.30 11.20 11.22 140,000 1,569,000 11.207 10.84 10.75 10.94 10.84 10.86 144,586 10.852 0.00%
2011-07-20 0 11.20 11.20 11.40 - - 0 0 - 10.84 10.84 11.04 - - 0 - 0.00%
2011-07-19 0 11.20 11.10 11.30 11.20 11.20 20,000 224,000 11.200 10.84 10.75 10.94 10.84 10.84 20,655 10.845 -1.06%
2011-07-18 0 11.32 11.28 11.48 11.32 11.32 10,000 113,200 11.320 10.96 10.92 11.12 10.96 10.96 10,328 10.961 1.07%
2011-07-15 0 11.20 11.20 11.40 - - 0 0 - 10.84 10.84 11.04 - - 0 - 0.18%
2011-07-14 0 11.18 11.18 11.38 11.12 11.12 10,000 111,200 11.120 10.83 10.83 11.02 10.77 10.77 10,328 10.767 -0.18%
2011-07-13 0 11.20 11.20 11.28 11.16 11.18 20,500 228,790 11.160 10.84 10.84 10.92 10.81 10.83 21,171 10.807 0.36%
2011-07-12 0 11.16 11.06 11.20 - - 0 0 - 10.81 10.71 10.84 - - 0 - 0.00%
2011-07-11 0 11.16 11.16 11.36 - - 0 0 - 10.81 10.81 11.00 - - 0 - 0.54%
2011-07-08 0 11.10 11.04 11.24 - - 0 0 - 10.75 10.69 10.88 - - 0 - 0.00%
2011-07-07 0 11.10 11.02 11.22 11.10 11.14 80,000 888,400 11.105 10.75 10.67 10.86 10.75 10.79 82,620 10.753 0.00%
2011-07-06 0 11.10 11.08 11.28 11.04 11.10 52,000 577,080 11.098 10.75 10.73 10.92 10.69 10.75 53,703 10.746 0.18%
2011-07-05 0 11.08 11.08 11.16 11.06 11.14 42,000 467,320 11.127 10.73 10.73 10.81 10.71 10.79 43,376 10.774 -0.72%
2011-07-04 0 11.16 - - 11.12 11.12 10,000 111,200 11.120 10.81 - - 10.77 10.77 10,328 10.767 2.39%
2011-06-30 0 10.90 10.84 11.04 10.90 10.90 17,500 190,750 10.900 10.55 10.50 10.69 10.55 10.55 18,073 10.554 0.00%
2011-06-29 0 10.90 10.74 10.94 10.90 10.90 500 5,450 10.900 10.55 10.40 10.59 10.55 10.55 516 10.554 0.00%
2011-06-28 0 10.90 10.84 11.04 - - 0 0 - 10.55 10.50 10.69 - - 0 - 0.00%
2011-06-27 0 10.90 10.80 11.00 - - 0 0 - 10.55 10.46 10.65 - - 0 - 0.00%
2011-06-24 0 10.90 10.80 11.00 10.90 10.90 2,000 21,800 10.900 10.55 10.46 10.65 10.55 10.55 2,066 10.554 2.64%
2011-06-23 0 10.62 10.62 10.82 - - 0 0 - 10.28 10.28 10.48 - - 0 - 1.72%
2011-06-22 0 10.44 10.44 10.64 - - 0 0 - 10.11 10.11 10.30 - - 0 - 0.77%
2011-06-21 0 10.36 10.36 10.56 - - 0 0 - 10.03 10.03 10.23 - - 0 - 1.57%
2011-06-20 0 10.20 10.18 10.38 10.20 10.20 1,500 15,300 10.200 9.876 9.857 10.05 9.876 9.876 1,549 9.8765 -2.86%
2011-06-17 0 10.50 10.30 10.50 - - 0 0 - 10.17 9.973 10.17 - - 0 - -0.38%
2011-06-16 0 10.54 - - - - 0 0 - 10.21 - - - - 0 - -0.75%
2011-06-15 0 10.62 10.44 10.64 - - 0 0 - 10.28 10.11 10.30 - - 0 - 0.00%
2011-06-14 0 10.62 10.58 10.78 - - 0 0 - 10.28 10.24 10.44 - - 0 - 0.00%
2011-06-13 0 10.62 10.42 10.62 - - 0 0 - 10.28 10.09 10.28 - - 0 - -0.75%
2011-06-10 0 10.70 10.54 10.74 - - 0 0 - 10.36 10.21 10.40 - - 0 - 0.00%
2011-06-09 0 10.70 10.50 10.70 - - 0 0 - 10.36 10.17 10.36 - - 0 - -0.19%
2011-06-08 0 10.72 10.72 10.92 10.64 10.64 16,000 170,240 10.640 10.38 10.38 10.57 10.30 10.30 16,524 10.303 0.56%
2011-06-07 0 10.66 - - - - 0 0 - 10.32 - - - - 0 - 0.38%
2011-06-03 0 10.62 10.62 10.82 - - 0 0 - 10.28 10.28 10.48 - - 0 - 0.19%
2011-06-02 0 10.60 10.44 10.64 - - 0 0 - 10.26 10.11 10.30 - - 0 - 0.00%
2011-06-01 0 10.60 10.60 10.80 - - 0 0 - 10.26 10.26 10.46 - - 0 - 1.15%
2011-05-31 0 10.48 10.48 10.68 10.40 10.40 500 5,200 10.400 10.15 10.15 10.34 10.07 10.07 516 10.070 0.77%
2011-05-30 0 10.40 - - - - 0 0 - 10.07 - - - - 0 - 0.00%
2011-05-27 0 10.40 - - 10.40 10.44 13,000 135,260 10.405 10.07 - - 10.07 10.11 13,426 10.075 -1.52%
2011-05-26 0 10.56 10.36 10.56 - - 0 0 - 10.23 10.03 10.23 - - 0 - -0.56%
2011-05-25 0 10.62 10.42 10.62 - - 0 0 - 10.28 10.09 10.28 - - 0 - -0.75%
2011-05-24 0 10.70 10.50 10.70 - - 0 0 - 10.36 10.17 10.36 - - 0 - -0.56%
2011-05-23 0 10.76 10.56 10.76 - - 0 0 - 10.42 10.23 10.42 - - 0 - -2.89%
2011-05-20 0 11.08 10.98 11.18 - - 0 0 - 10.73 10.63 10.83 - - 0 - 0.00%
2011-05-19 0 11.08 10.96 11.16 11.08 11.08 4,000 44,320 11.080 10.73 10.61 10.81 10.73 10.73 4,131 10.729 0.91%
2011-05-18 0 10.98 10.98 11.08 - - 0 0 - 10.63 10.63 10.73 - - 0 - 0.18%
2011-05-17 0 10.96 10.88 11.08 - - 0 0 - 10.61 10.53 10.73 - - 0 - 0.00%
2011-05-16 0 10.96 10.90 11.10 10.96 10.98 20,000 219,400 10.970 10.61 10.55 10.75 10.61 10.63 20,655 10.622 0.18%
2011-05-13 0 10.94 10.94 11.14 - - 0 0 - 10.59 10.59 10.79 - - 0 - 0.18%
2011-05-12 0 10.92 10.92 11.08 10.92 10.92 2,000 21,840 10.920 10.57 10.57 10.73 10.57 10.57 2,066 10.574 -0.55%
2011-05-11 0 10.98 10.94 11.14 - - 0 0 - 10.63 10.59 10.79 - - 0 - 0.00%
2011-05-09 0 10.98 10.94 11.08 - - 0 0 - 10.63 10.59 10.73 - - 0 - 0.00%
2011-05-06 0 10.98 10.94 11.08 - - 0 0 - 10.63 10.59 10.73 - - 0 - 0.00%
2011-05-05 0 10.98 10.86 11.06 - - 0 0 - 10.63 10.52 10.71 - - 0 - 0.00%
2011-05-04 0 10.98 10.78 10.98 - - 0 0 - 10.63 10.44 10.63 - - 0 - 0.00%
2011-05-03 0 10.98 10.98 11.18 - - 0 0 - 10.63 10.63 10.83 - - 0 - 0.92%
2011-04-29 0 10.88 - - - - 0 0 - 10.53 - - - - 0 - 2.06%
2011-04-28 0 10.66 10.66 10.86 10.66 10.94 9,000 97,210 10.801 10.32 10.32 10.52 10.32 10.59 9,295 10.459 -3.96%
2011-04-27 0 11.10 10.90 11.10 - - 0 0 - 10.75 10.55 10.75 - - 0 - -0.36%
2011-04-26 0 11.14 10.94 11.14 - - 0 0 - 10.79 10.59 10.79 - - 0 - -0.71%
2011-04-21 0 11.22 11.08 11.22 11.22 11.22 4,500 50,490 11.220 10.86 10.73 10.86 10.86 10.86 4,647 10.864 0.00%
2011-04-20 0 11.22 11.08 11.22 - - 0 0 - 10.86 10.73 10.86 - - 0 - 0.00%
2011-04-19 0 11.22 11.02 11.22 - - 0 0 - 10.86 10.67 10.86 - - 0 - -0.18%
2011-04-18 0 11.24 11.08 11.28 - - 0 0 - 10.88 10.73 10.92 - - 0 - 0.00%
2011-04-15 0 11.24 11.10 11.30 - - 0 0 - 10.88 10.75 10.94 - - 0 - 0.00%
2011-04-14 0 11.24 11.16 11.36 - - 0 0 - 10.88 10.81 11.00 - - 0 - 0.00%
2011-04-13 0 11.24 11.22 11.42 11.24 11.24 13,000 146,120 11.240 10.88 10.86 11.06 10.88 10.88 13,426 10.884 0.00%
2011-04-12 0 11.24 11.08 11.26 - - 0 0 - 10.88 10.73 10.90 - - 0 - 0.00%
2011-04-11 0 11.24 11.04 11.24 11.26 11.26 500 5,630 11.260 10.88 10.69 10.88 10.90 10.90 516 10.903 0.18%
2011-04-08 0 11.22 11.16 11.24 11.22 11.22 2,500 28,050 11.220 10.86 10.81 10.88 10.86 10.86 2,582 10.864 1.08%
2011-04-07 0 11.10 11.10 11.20 - - 0 0 - 10.75 10.75 10.84 - - 0 - 0.36%
2011-04-06 0 11.06 10.98 11.06 11.06 11.06 5,000 55,300 11.060 10.71 10.63 10.71 10.71 10.71 5,164 10.709 -0.90%
2011-04-04 0 11.16 11.10 11.28 11.16 11.16 10,000 111,600 11.160 10.81 10.75 10.92 10.81 10.81 10,328 10.806 0.00%
2011-04-01 0 11.16 11.16 11.36 11.10 11.24 4,000 44,680 11.170 10.81 10.81 11.00 10.75 10.88 4,131 10.816 -1.24%
2011-03-31 0 11.30 11.12 11.30 - - 0 0 - 10.94 10.77 10.94 - - 0 - -0.70%
2011-03-30 0 11.38 11.18 11.38 - - 0 0 - 11.02 10.83 11.02 - - 0 - -0.18%
2011-03-29 0 11.40 11.20 11.40 - - 0 0 - 11.04 10.84 11.04 - - 0 - -0.70%
2011-03-28 0 11.48 11.40 11.58 11.48 11.48 4,500 51,660 11.480 11.12 11.04 11.21 11.12 11.12 4,647 11.116 -0.52%
2011-03-25 0 11.54 11.50 11.72 11.54 11.54 7,500 86,550 11.540 11.17 11.14 11.35 11.17 11.17 7,746 11.174 0.00%
2011-03-24 0 11.54 11.42 11.54 - - 0 0 - 11.17 11.06 11.17 - - 0 - 0.00%
2011-03-23 0 11.54 - 11.64 - - 0 0 - 11.17 - 11.27 - - 0 - 0.00%
2011-03-22 0 11.54 - - - - 0 0 - 11.17 - - - - 0 - -0.17%
2011-03-21 0 11.56 11.36 11.56 - - 0 0 - 11.19 11.00 11.19 - - 0 - -0.17%
2011-03-18 0 11.58 11.58 11.64 - - 0 0 - 11.21 11.21 11.27 - - 0 - 0.87%
2011-03-17 0 11.48 11.40 11.60 11.42 11.54 21,000 240,780 11.466 11.12 11.04 11.23 11.06 11.17 21,688 11.102 -0.86%
2011-03-16 0 11.58 11.58 11.76 11.48 11.58 10,500 121,000 11.524 11.21 11.21 11.39 11.12 11.21 10,844 11.158 -0.52%
2011-03-15 0 11.64 11.44 11.64 11.74 11.74 1,000 11,740 11.740 11.27 11.08 11.27 11.37 11.37 1,033 11.368 -0.85%
2011-03-14 0 11.74 11.74 11.78 11.58 11.58 9,000 104,220 11.580 11.37 11.37 11.41 11.21 11.21 9,295 11.213 -0.34%
2011-03-11 0 11.78 11.60 11.78 11.66 11.84 3,000 35,340 11.780 11.41 11.23 11.41 11.29 11.46 3,098 11.406 -0.84%
2011-03-10 0 11.88 11.68 11.88 11.80 11.88 12,000 141,760 11.813 11.50 11.31 11.50 11.43 11.50 12,393 11.439 0.17%
2011-03-09 0 11.86 11.78 11.98 - - 0 0 - 11.48 11.41 11.60 - - 0 - 0.00%
2011-03-08 0 11.86 11.80 11.96 - - 0 0 - 11.48 11.43 11.58 - - 0 - 0.00%
2011-03-07 0 11.86 11.86 11.96 - - 0 0 - 11.48 11.48 11.58 - - 0 - 0.51%
2011-03-04 0 11.80 11.80 11.84 - - 0 0 - 11.43 11.43 11.46 - - 0 - 0.68%
2011-03-03 0 11.72 11.70 11.72 - - 0 0 - 11.35 11.33 11.35 - - 0 - -0.34%
2011-03-02 0 11.76 11.76 11.86 11.64 11.64 8,000 93,120 11.640 11.39 11.39 11.48 11.27 11.27 8,262 11.271 -0.68%
2011-03-01 0 11.84 11.68 11.84 11.68 11.86 5,500 64,810 11.784 11.46 11.31 11.46 11.31 11.48 5,680 11.410 1.37%
2011-02-28 0 11.68 11.68 11.70 - - 0 0 - 11.31 11.31 11.33 - - 0 - 1.04%
2011-02-25 0 11.56 11.40 11.58 11.56 11.56 500 5,780 11.560 11.19 11.04 11.21 11.19 11.19 516 11.193 1.40%
2011-02-24 0 11.40 - 11.56 11.34 11.50 80,000 915,200 11.440 11.04 - 11.19 10.98 11.14 82,620 11.077 -1.89%
2011-02-23 0 11.62 11.44 11.62 11.46 11.62 12,000 137,840 11.487 11.25 11.08 11.25 11.10 11.25 12,393 11.122 0.17%
2011-02-22 0 11.60 11.40 11.60 11.58 11.78 12,000 139,120 11.593 11.23 11.04 11.23 11.21 11.41 12,393 11.226 -1.53%
2011-02-21 0 11.78 11.78 11.88 - - 0 0 - 11.41 11.41 11.50 - - 0 - 1.03%
2011-02-18 0 11.66 11.46 11.66 11.66 11.66 1,000 11,660 11.660 11.29 11.10 11.29 11.29 11.29 1,033 11.290 0.52%
2011-02-17 0 11.60 11.52 11.72 - - 0 0 - 11.23 11.15 11.35 - - 0 - 0.00%
2011-02-16 0 11.60 11.60 11.80 11.60 11.60 1,500 17,400 11.600 11.23 11.23 11.43 11.23 11.23 1,549 11.232 0.00%
2011-02-15 0 11.60 11.60 11.76 - - 0 0 - 11.23 11.23 11.39 - - 0 - 0.00%
2011-02-14 0 11.60 11.60 11.80 11.60 11.60 500 5,800 11.600 11.23 11.23 11.43 11.23 11.23 516 11.232 -0.17%
2011-02-11 0 11.62 11.42 11.62 11.66 11.66 500 5,830 11.660 11.25 11.06 11.25 11.29 11.29 516 11.290 2.11%
2011-02-10 0 11.38 11.38 11.54 11.20 11.20 5,500 61,600 11.200 11.02 11.02 11.17 10.84 10.84 5,680 10.845 3.45%
2011-02-09 0 11.00 - 11.20 - - 0 0 - 10.65 - 10.84 - - 0 - 0.00%
2011-02-08 0 11.00 11.00 11.20 11.00 11.00 1,000 11,000 11.000 10.65 10.65 10.84 10.65 10.65 1,033 10.651 0.00%
2011-02-07 0 11.00 10.98 11.16 - - 0 0 - 10.65 10.63 10.81 - - 0 - 0.00%
2011-02-02 0 11.00 11.00 11.20 - - 0 0 - 10.65 10.65 10.84 - - 0 - 0.36%
2011-02-01 0 10.96 10.94 11.14 - - 0 0 - 10.61 10.59 10.79 - - 0 - 0.00%
2011-01-31 0 10.96 10.96 11.16 - - 0 0 - 10.61 10.61 10.81 - - 0 - 1.11%
2011-01-28 0 10.84 10.84 11.04 10.78 10.78 3,000 32,340 10.780 10.50 10.50 10.69 10.44 10.44 3,098 10.438 0.56%
2011-01-27 0 10.78 10.78 10.94 10.68 10.68 4,000 42,720 10.680 10.44 10.44 10.59 10.34 10.34 4,131 10.341 0.94%
2011-01-26 0 10.68 10.60 10.80 - - 0 0 - 10.34 10.26 10.46 - - 0 - 0.00%
2011-01-25 0 10.68 10.48 10.68 - - 0 0 - 10.34 10.15 10.34 - - 0 - -0.37%
2011-01-24 0 10.72 10.52 10.72 - - 0 0 - 10.38 10.19 10.38 - - 0 - -0.74%
2011-01-21 0 10.80 10.70 10.84 - - 0 0 - 10.46 10.36 10.50 - - 0 - 0.00%
2011-01-20 0 10.80 10.60 10.80 - - 0 0 - 10.46 10.26 10.46 - - 0 - -1.64%
2011-01-19 0 10.98 10.98 11.08 10.88 10.88 2,000 21,760 10.880 10.63 10.63 10.73 10.53 10.53 2,066 10.535 1.10%
2011-01-18 0 10.86 10.80 11.00 - - 0 0 - 10.52 10.46 10.65 - - 0 - 0.00%
2011-01-17 0 10.86 10.80 10.86 10.70 10.86 13,500 145,590 10.784 10.52 10.46 10.52 10.36 10.52 13,942 10.442 -2.86%
2011-01-14 0 11.18 11.04 11.24 - - 0 0 - 10.83 10.69 10.88 - - 0 - 0.00%
2011-01-13 0 11.18 11.18 11.28 - - 0 0 - 10.83 10.83 10.92 - - 0 - 0.90%
2011-01-12 0 11.08 11.00 11.08 11.08 11.08 1,000 11,080 11.080 10.73 10.65 10.73 10.73 10.73 1,033 10.729 1.28%
2011-01-11 0 10.94 10.94 11.14 10.92 11.06 16,500 182,420 11.056 10.59 10.59 10.79 10.57 10.71 17,040 10.705 -1.08%
2011-01-10 0 11.06 10.86 11.06 11.06 11.20 3,500 38,990 11.140 10.71 10.52 10.71 10.71 10.84 3,615 10.787 -1.25%
2011-01-07 0 11.20 11.18 11.32 - - 0 0 - 10.84 10.83 10.96 - - 0 - 0.00%
2011-01-06 0 11.20 11.12 11.32 - - 0 0 - 10.84 10.77 10.96 - - 0 - 0.00%
2011-01-05 0 11.20 11.20 - 11.10 11.10 3,000 33,300 11.100 10.84 10.84 - 10.75 10.75 3,098 10.748 -1.93%
2011-01-04 0 11.42 11.42 11.50 11.36 11.36 5,000 56,800 11.360 11.06 11.06 11.14 11.00 11.00 5,164 11.000 0.53%
2011-01-03 0 11.36 11.36 11.46 - - 0 0 - 11.00 11.00 11.10 - - 0 - 1.43%
2010-12-31 0 11.20 11.08 11.20 11.10 11.20 10,000 111,800 11.180 10.84 10.73 10.84 10.75 10.84 10,328 10.825 0.90%
2010-12-30 0 11.10 11.00 - - - 0 0 - 10.75 10.65 - - - 0 - 0.00%
2010-12-29 0 11.10 11.10 11.30 11.02 11.20 14,000 154,900 11.064 10.75 10.75 10.94 10.67 10.84 14,459 10.713 0.91%
2010-12-28 0 11.00 11.00 - 11.00 11.00 1,000 11,000 11.000 10.65 10.65 - 10.65 10.65 1,033 10.651 -5.66%
2010-12-24 0 11.66 11.46 11.66 - - 0 0 - 11.29 11.10 11.29 - - 0 - -0.51%
2010-12-23 0 11.72 11.60 11.72 - - 0 0 - 11.35 11.23 11.35 - - 0 - -0.68%
2010-12-22 0 11.80 11.64 11.84 - - 0 0 - 11.43 11.27 11.46 - - 0 - 0.00%
2010-12-21 0 11.80 11.80 11.96 - - 0 0 - 11.43 11.43 11.58 - - 0 - 0.17%
2010-12-20 0 11.78 11.78 12.20 11.68 11.78 13,000 152,840 11.757 11.41 11.41 11.81 11.31 11.41 13,426 11.384 -3.28%
2010-12-17 0 12.18 11.98 12.18 12.18 12.18 1,500 18,270 12.180 11.79 11.60 11.79 11.79 11.79 1,549 11.794 -0.16%
2010-12-16 0 12.20 12.02 12.20 - - 0 0 - 11.81 11.64 11.81 - - 0 - 0.00%
2010-12-15 0 12.20 - 12.20 - - 0 0 - 11.81 - 11.81 - - 0 - 0.00%
2010-12-14 0 12.20 - 12.20 12.22 12.22 10,000 122,200 12.220 11.81 - 11.81 11.83 11.83 10,328 11.832 0.33%
2010-12-13 0 12.16 - 12.20 - - 0 0 - 11.77 - 11.81 - - 0 - 1.33%
2010-12-10 0 12.00 12.00 12.12 11.82 11.82 500 5,910 11.820 11.62 11.62 11.74 11.45 11.45 516 11.445 0.00%
2010-12-09 0 12.00 11.86 12.06 12.00 12.00 2,500 30,000 12.000 11.62 11.48 11.68 11.62 11.62 2,582 11.619 -1.80%
2010-12-08 0 12.22 12.12 12.32 - - 0 0 - 11.83 11.74 11.93 - - 0 - 0.00%
2010-12-07 0 12.22 12.20 12.40 - - 0 0 - 11.83 11.81 12.01 - - 0 - 0.00%
2010-12-06 0 12.22 12.04 12.24 - - 0 0 - 11.83 11.66 11.85 - - 0 - 0.00%
2010-12-03 0 12.22 12.22 12.42 12.22 12.22 500 6,110 12.220 11.83 11.83 12.03 11.83 11.83 516 11.832 -0.81%
2010-12-02 0 12.32 12.20 12.40 12.32 12.32 2,000 24,640 12.320 11.93 11.81 12.01 11.93 11.93 2,066 11.929 0.16%
2010-12-01 0 12.30 12.22 12.42 - - 0 0 - 11.91 11.83 12.03 - - 0 - 0.00%
2010-11-30 0 12.30 12.28 12.48 12.30 12.30 3,000 36,900 12.300 11.91 11.89 12.08 11.91 11.91 3,098 11.910 -2.38%
2010-11-29 0 12.60 12.56 12.76 12.60 12.60 500 6,300 12.600 12.20 12.16 12.36 12.20 12.20 516 12.200 0.48%
2010-11-26 0 12.54 12.54 12.74 12.54 12.54 2,000 25,080 12.540 12.14 12.14 12.34 12.14 12.14 2,066 12.142 -0.32%
2010-11-25 0 12.58 12.58 12.76 - - 0 0 - 12.18 12.18 12.36 - - 0 - 1.45%
2010-11-24 0 12.40 12.40 12.50 12.10 12.10 59,000 713,900 12.100 12.01 12.01 12.10 11.72 11.72 60,933 11.716 2.48%
2010-11-23 0 12.10 12.10 12.20 12.10 12.10 500 6,050 12.100 11.72 11.72 11.81 11.72 11.72 516 11.716 -2.10%
2010-11-22 0 12.36 12.24 12.44 12.36 12.36 500 6,180 12.360 11.97 11.85 12.05 11.97 11.97 516 11.968 1.15%
2010-11-19 0 12.22 12.22 12.40 12.16 12.16 3,000 36,480 12.160 11.83 11.83 12.01 11.77 11.77 3,098 11.774 0.49%
2010-11-18 0 12.16 12.16 12.18 11.82 12.16 14,500 173,040 11.934 11.77 11.77 11.79 11.45 11.77 14,975 11.555 1.50%
2010-11-17 0 11.98 - 12.00 12.00 12.20 2,500 30,300 12.120 11.60 - 11.62 11.62 11.81 2,582 11.736 -4.16%
2010-11-16 0 12.50 12.30 12.50 12.26 12.56 154,500 1,921,510 12.437 12.10 11.91 12.10 11.87 12.16 159,561 12.043 -0.79%
2010-11-15 0 12.60 12.60 12.78 12.46 12.78 28,500 359,490 12.614 12.20 12.20 12.37 12.06 12.37 29,434 12.214 1.45%
2010-11-12 0 12.42 - - 12.42 13.00 42,500 541,590 12.743 12.03 - - 12.03 12.59 43,892 12.339 -4.46%
2010-11-11 0 13.00 13.00 13.06 13.00 13.10 16,500 215,640 13.069 12.59 12.59 12.65 12.59 12.68 17,040 12.655 0.78%
2010-11-10 0 12.90 12.80 12.90 - - 0 0 - 12.49 12.39 12.49 - - 0 - -0.31%
2010-11-09 0 12.94 12.74 12.94 12.94 12.94 4,000 51,760 12.940 12.53 12.34 12.53 12.53 12.53 4,131 12.530 0.00%
2010-11-08 0 12.94 12.94 - 12.80 13.00 232,500 2,994,750 12.881 12.53 12.53 - 12.39 12.59 240,116 12.472 1.09%
2010-11-05 0 12.80 12.60 12.80 12.56 12.80 243,000 3,087,300 12.705 12.39 12.20 12.39 12.16 12.39 250,960 12.302 2.56%
2010-11-04 0 12.48 12.28 - 12.28 12.50 27,500 341,140 12.405 12.08 11.89 - 11.89 12.10 28,401 12.012 1.63%
2010-11-03 0 12.28 12.10 12.28 12.30 12.30 3,000 36,900 12.300 11.89 11.72 11.89 11.91 11.91 3,098 11.910 -0.16%
2010-11-02 0 12.30 12.30 12.42 12.30 12.42 63,000 780,900 12.395 11.91 11.91 12.03 11.91 12.03 65,064 12.002 -1.60%
2010-11-01 0 12.50 12.40 12.50 12.34 12.54 190,000 2,371,800 12.483 12.10 12.01 12.10 11.95 12.14 196,224 12.087 4.17%
2010-10-29 0 12.00 - - 12.00 12.00 2,500 30,000 12.000 11.62 - - 11.62 11.62 2,582 11.619 0.17%
2010-10-28 0 11.98 11.96 11.98 11.98 11.98 1,500 17,970 11.980 11.60 11.58 11.60 11.60 11.60 1,549 11.600 -2.12%
2010-10-27 0 12.24 12.06 12.26 12.24 12.24 3,000 36,720 12.240 11.85 11.68 11.87 11.85 11.85 3,098 11.852 -2.08%
2010-10-26 0 12.50 - 12.56 12.50 12.50 3,000 37,500 12.500 12.10 - 12.16 12.10 12.10 3,098 12.104 0.64%
2010-10-25 0 12.42 12.42 12.62 12.40 12.56 50,500 629,760 12.470 12.03 12.03 12.22 12.01 12.16 52,154 12.075 2.14%
2010-10-22 0 12.16 12.10 12.28 12.16 12.16 3,000 36,480 12.160 11.77 11.72 11.89 11.77 11.77 3,098 11.774 -0.16%
2010-10-21 0 12.18 12.06 12.18 - - 0 0 - 11.79 11.68 11.79 - - 0 - -0.16%
2010-10-20 0 12.20 12.10 12.20 12.12 12.20 64,000 780,400 12.194 11.81 11.72 11.81 11.74 11.81 66,096 11.807 2.35%
2010-10-19 0 11.92 11.92 12.00 - - 0 0 - 11.54 11.54 11.62 - - 0 - 1.88%
2010-10-18 0 11.70 11.60 11.78 11.50 11.70 138,000 1,608,420 11.655 11.33 11.23 11.41 11.14 11.33 142,520 11.286 -1.68%
2010-10-15 0 11.90 11.60 11.90 11.82 12.06 173,000 2,069,120 11.960 11.52 11.23 11.52 11.45 11.68 178,667 11.581 -0.34%
2010-10-14 0 11.94 11.82 12.00 11.60 11.94 181,500 2,152,000 11.857 11.56 11.45 11.62 11.23 11.56 187,445 11.481 0.00%
2010-10-13 0 11.94 11.94 12.02 11.70 11.94 46,500 546,650 11.756 11.56 11.56 11.64 11.33 11.56 48,023 11.383 1.88%
2010-10-12 0 11.72 11.60 11.72 11.72 11.80 17,000 199,480 11.734 11.35 11.23 11.35 11.35 11.43 17,557 11.362 -0.68%
2010-10-11 0 11.80 11.74 11.80 11.60 11.86 789,500 9,305,290 11.786 11.43 11.37 11.43 11.23 11.48 815,360 11.412 2.97%
2010-10-08 0 11.46 11.42 11.62 11.42 11.50 14,500 165,830 11.437 11.10 11.06 11.25 11.06 11.14 14,975 11.074 0.35%
2010-10-07 0 11.42 11.22 11.42 - - 0 0 - 11.06 10.86 11.06 - - 0 - -0.35%
2010-10-06 0 11.46 11.26 11.46 11.44 11.46 7,000 80,120 11.446 11.10 10.90 11.10 11.08 11.10 7,229 11.083 1.24%
2010-10-05 0 11.32 11.20 11.36 - - 0 0 - 10.96 10.84 11.00 - - 0 - 0.00%
2010-10-04 0 11.32 11.32 11.38 11.30 11.32 69,000 780,080 11.306 10.96 10.96 11.02 10.94 10.96 71,260 10.947 1.25%
2010-09-30 0 11.18 11.18 11.32 11.10 11.20 101,000 1,125,200 11.141 10.83 10.83 10.96 10.75 10.84 104,308 10.787 1.27%
2010-09-29 0 11.04 10.96 11.04 10.96 11.04 9,000 98,860 10.984 10.69 10.61 10.69 10.61 10.69 9,295 10.636 -0.54%
2010-09-28 0 11.10 11.02 11.12 10.98 11.10 15,500 170,690 11.012 10.75 10.67 10.77 10.63 10.75 16,008 10.663 2.21%
2010-09-27 0 10.86 10.40 10.92 10.86 10.86 8,500 92,310 10.860 10.52 10.07 10.57 10.52 10.52 8,778 10.516 0.00%
2010-09-24 0 10.86 10.72 10.86 - - 0 0 - 10.52 10.38 10.52 - - 0 - -0.37%
2010-09-22 0 10.90 10.72 10.92 10.90 10.90 10,000 109,000 10.900 10.55 10.38 10.57 10.55 10.55 10,328 10.554 1.87%
2010-09-21 0 10.70 10.58 10.84 10.68 10.70 2,000 21,380 10.690 10.36 10.24 10.50 10.34 10.36 2,066 10.351 1.13%
2010-09-20 0 10.58 10.40 10.78 10.58 10.60 12,000 127,120 10.593 10.24 10.07 10.44 10.24 10.26 12,393 10.257 -0.19%
2010-09-17 0 10.60 10.52 10.70 10.60 10.60 500 5,300 10.600 10.26 10.19 10.36 10.26 10.26 516 10.264 -0.56%
2010-09-16 0 10.66 10.54 10.66 10.32 10.68 97,500 1,023,930 10.502 10.32 10.21 10.32 9.993 10.34 100,694 10.169 -1.11%
2010-09-15 0 10.78 - 10.80 - - 0 0 - 10.44 - 10.46 - - 0 - -0.55%
2010-09-14 0 10.84 10.78 10.92 10.84 10.84 15,500 168,020 10.840 10.50 10.44 10.57 10.50 10.50 16,008 10.496 0.37%
2010-09-13 0 10.80 10.78 10.94 10.80 10.94 60,000 655,000 10.917 10.46 10.44 10.59 10.46 10.59 61,965 10.570 1.50%
2010-09-10 0 10.64 10.62 10.76 10.46 10.64 22,000 231,960 10.544 10.30 10.28 10.42 10.13 10.30 22,721 10.209 -0.75%
2010-09-09 0 10.72 10.54 10.72 10.78 10.78 2,000 21,560 10.780 10.38 10.21 10.38 10.44 10.44 2,066 10.438 -0.19%
2010-09-08 0 10.74 10.68 10.76 - - 0 0 - 10.40 10.34 10.42 - - 0 - 0.00%
2010-09-07 0 10.74 10.58 10.80 10.58 10.74 6,000 64,280 10.713 10.40 10.24 10.46 10.24 10.40 6,197 10.374 -0.19%
2010-09-06 0 10.76 10.68 10.76 10.62 10.98 68,500 736,650 10.754 10.42 10.34 10.42 10.28 10.63 70,744 10.413 0.56%
2010-09-03 0 10.70 10.60 - 10.70 10.70 500 5,350 10.700 10.36 10.26 - 10.36 10.36 516 10.361 0.38%
2010-09-02 0 10.66 10.60 10.78 10.62 10.82 12,500 133,140 10.651 10.32 10.26 10.44 10.28 10.48 12,909 10.313 1.52%
2010-09-01 0 10.50 10.38 - 10.50 10.68 10,500 110,340 10.509 10.17 10.05 - 10.17 10.34 10,844 10.175 -0.38%
2010-08-31 0 10.54 10.54 11.00 10.54 10.78 19,000 201,440 10.602 10.21 10.21 10.65 10.21 10.44 19,622 10.266 -0.57%
2010-08-30 0 10.60 10.00 10.78 10.52 10.72 14,000 148,480 10.606 10.26 9.683 10.44 10.19 10.38 14,459 10.269 2.51%
2010-08-27 0 10.34 10.34 - 10.34 10.34 1,000 10,340 10.340 10.01 10.01 - 10.01 10.01 1,033 10.012 1.17%
2010-08-26 0 10.22 10.22 - - - 0 0 - 9.896 9.896 - - - 0 - 0.20%
2010-08-25 0 10.20 10.20 10.36 10.20 10.38 15,500 159,540 10.293 9.876 9.876 10.03 9.876 10.05 16,008 9.9664 -1.92%
2010-08-24 0 10.40 10.40 - 10.40 10.40 2,000 20,800 10.400 10.07 10.07 - 10.07 10.07 2,066 10.070 0.97%
2010-08-23 0 10.30 10.22 10.38 10.30 10.30 10,000 103,000 10.300 9.973 9.896 10.05 9.973 9.973 10,328 9.9733 -0.96%
2010-08-20 0 10.40 10.28 10.42 10.28 10.46 62,000 643,590 10.380 10.07 9.954 10.09 9.954 10.13 64,031 10.051 -1.89%
2010-08-19 0 10.60 10.00 10.64 10.58 10.60 4,500 47,690 10.598 10.26 9.683 10.30 10.24 10.26 4,647 10.262 0.19%
2010-08-18 0 10.58 10.52 10.68 10.52 10.58 3,500 36,970 10.563 10.24 10.19 10.34 10.19 10.24 3,615 10.228 -0.19%
2010-08-17 0 10.60 10.52 10.68 10.50 10.64 66,500 702,650 10.566 10.26 10.19 10.34 10.17 10.30 68,678 10.231 1.34%
2010-08-16 0 10.46 10.44 10.60 10.38 10.44 30,000 312,480 10.416 10.13 10.11 10.26 10.05 10.11 30,983 10.086 1.55%
2010-08-13 0 10.30 10.24 10.42 10.20 10.32 1,008,000 10,282,420 10.201 9.973 9.915 10.09 9.876 9.993 1,041,017 9.8773 0.98%
2010-08-12 0 10.20 10.16 10.22 10.20 10.32 26,000 266,320 10.243 9.876 9.838 9.896 9.876 9.993 26,852 9.9182 -0.20%
2010-08-11 0 10.22 10.20 10.30 - - 0 0 - 9.896 9.876 9.973 - - 0 - 0.00%
2010-08-10 0 10.22 10.22 10.40 10.22 10.22 3,000 30,660 10.220 9.896 9.896 10.07 9.896 9.896 3,098 9.8959 -2.11%
2010-08-09 0 10.44 10.42 10.60 10.44 10.48 11,000 114,880 10.444 10.11 10.09 10.26 10.11 10.15 11,360 10.112 0.58%
2010-08-06 0 10.38 10.38 10.54 10.22 10.52 31,000 322,720 10.410 10.05 10.05 10.21 9.896 10.19 32,015 10.080 1.57%
2010-08-05 0 10.22 10.22 10.30 10.22 10.26 20,000 204,800 10.240 9.896 9.896 9.973 9.896 9.935 20,655 9.9152 0.00%
2010-08-04 0 10.22 10.20 10.36 10.22 10.22 1,000 10,220 10.220 9.896 9.876 10.03 9.896 9.896 1,033 9.8959 0.20%
2010-08-03 0 10.20 10.18 10.36 10.20 10.52 32,500 337,300 10.378 9.876 9.857 10.03 9.876 10.19 33,565 10.049 -2.30%
2010-08-02 0 10.44 10.38 10.46 10.26 10.46 32,000 334,490 10.453 10.11 10.05 10.13 9.935 10.13 33,048 10.121 2.15%
2010-07-30 0 10.22 10.22 10.48 10.20 10.36 28,000 287,760 10.277 9.896 9.896 10.15 9.876 10.03 28,917 9.9512 -1.92%
2010-07-29 0 10.42 10.32 10.48 10.40 10.50 15,000 157,020 10.468 10.09 9.993 10.15 10.07 10.17 15,491 10.136 -0.57%
2010-07-28 0 10.48 10.36 10.48 10.20 10.48 98,000 1,019,290 10.401 10.15 10.03 10.15 9.876 10.15 101,210 10.071 2.95%
2010-07-27 0 10.18 10.18 10.26 10.18 10.30 33,000 337,530 10.228 9.857 9.857 9.935 9.857 9.973 34,081 9.9038 -0.78%
2010-07-26 0 10.26 10.22 10.26 10.20 10.40 166,000 1,705,850 10.276 9.935 9.896 9.935 9.876 10.07 171,437 9.9503 0.39%
2010-07-23 0 10.22 10.02 10.22 10.10 10.40 834,500 8,543,550 10.238 9.896 9.702 9.896 9.780 10.07 861,834 9.9132 2.00%
2010-07-22 0 10.02 10.02 10.24 9.950 10.08 33,000 329,080 9.9721 9.702 9.702 9.915 9.634 9.760 34,081 9.6558 -1.38%
2010-07-21 0 10.16 10.02 10.16 9.790 10.46 669,000 6,755,370 10.098 9.838 9.702 9.838 9.479 10.13 690,913 9.7774 4.63%
2010-07-20 0 9.710 9.640 9.740 9.590 9.740 7,000 67,715 9.6736 9.402 9.334 9.431 9.286 9.431 7,229 9.3668 3.41%
2010-07-19 0 9.390 9.330 9.490 - - 0 0 - 9.092 9.034 9.189 - - 0 - 0.00%
2010-07-16 0 9.390 9.360 9.390 9.390 9.390 4,000 37,560 9.3900 9.092 9.063 9.092 9.092 9.092 4,131 9.0922 -0.32%
2010-07-15 0 9.420 9.390 9.420 9.360 9.550 209,500 1,971,920 9.4125 9.121 9.092 9.121 9.063 9.247 216,362 9.1140

Copyright & disclaimer, Privacy policy

Back to top