MIDAS HOLDINGS LIMITED (SG): O HKD

Exchange Code Listed Last trade Delisted
HK Sec 01021  2010-10-06  2018-02-07  2020-02-05
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
2020-02-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2018-02-07 0 3.000 3.000 3.010 2.950 3.460 8,497,000 27,030,440 3.1812 3.000 3.000 3.010 2.950 3.460 8,497,000 3.1812 -1.96%
2018-02-06 0 3.060 3.070 3.080 2.950 3.590 20,451,000 66,499,230 3.2516 3.060 3.070 3.080 2.950 3.590 20,451,000 3.2516 -8.11%
2018-02-05 0 3.330 3.340 3.350 2.350 3.730 39,417,500 126,164,845 3.2007 3.330 3.340 3.350 2.350 3.730 39,417,500 3.2007 16.03%
2018-02-02 0 2.870 2.840 2.860 2.610 3.290 10,662,000 30,988,590 2.9065 2.870 2.840 2.860 2.610 3.290 10,662,000 2.9065 -11.69%
2018-02-01 0 3.250 3.260 3.280 3.150 3.830 19,135,000 64,714,080 3.3820 3.250 3.260 3.280 3.150 3.830 19,135,000 3.3820 4.17%
2018-01-31 0 3.120 3.100 3.120 3.050 4.920 39,728,000 159,909,840 4.0251 3.120 3.100 3.120 3.050 4.920 39,728,000 4.0251 -26.59%
2018-01-30 0 4.250 4.240 4.250 2.680 4.860 61,042,002 240,231,837 3.9355 4.250 4.240 4.250 2.680 4.860 61,042,002 3.9355 35.78%
2018-01-29 0 3.130 3.120 3.130 2.180 3.200 35,227,000 98,576,290 2.7983 3.130 3.120 3.130 2.180 3.200 35,227,000 2.7983 43.58%
2018-01-26 0 2.180 2.170 2.180 1.480 2.780 42,003,000 94,098,830 2.2403 2.180 2.170 2.180 1.480 2.780 42,003,000 2.2403 50.34%
2018-01-25 0 1.450 1.440 1.460 1.450 1.730 3,955,000 5,996,540 1.5162 1.450 1.440 1.460 1.450 1.730 3,955,000 1.5162 -15.70%
2018-01-24 0 1.720 1.700 1.720 1.610 2.050 2,733,000 4,821,840 1.7643 1.720 1.700 1.720 1.610 2.050 2,733,000 1.7643 -14.85%
2018-01-23 0 2.020 1.980 2.090 2.000 2.290 1,615,000 3,425,640 2.1211 2.020 1.980 2.090 2.000 2.290 1,615,000 2.1211 -14.04%
2018-01-22 0 2.350 2.340 2.350 2.240 2.480 249,000 584,660 2.3480 2.350 2.340 2.350 2.240 2.480 249,000 2.3480 -2.08%
2018-01-19 0 2.400 2.400 2.440 2.270 2.520 915,000 2,205,390 2.4103 2.400 2.400 2.440 2.270 2.520 915,000 2.4103 -0.83%
2018-01-18 0 2.420 2.420 2.460 2.390 2.610 943,000 2,321,560 2.4619 2.420 2.420 2.460 2.390 2.610 943,000 2.4619 -5.47%
2018-01-17 0 2.560 2.550 2.560 2.530 2.700 429,000 1,104,540 2.5747 2.560 2.550 2.560 2.530 2.700 429,000 2.5747 -6.23%
2018-01-16 0 2.730 2.720 2.750 2.700 2.800 495,000 1,350,890 2.7291 2.730 2.720 2.750 2.700 2.800 495,000 2.7291 -5.54%
2018-01-15 0 2.890 2.830 2.890 2.800 2.940 203,000 580,710 2.8606 2.890 2.830 2.890 2.800 2.940 203,000 2.8606 -1.37%
2018-01-12 0 2.930 2.880 2.950 2.800 3.080 625,000 1,822,180 2.9155 2.930 2.880 2.950 2.800 3.080 625,000 2.9155 -0.34%
2018-01-11 0 2.940 2.920 2.940 2.800 3.080 801,000 2,302,090 2.8740 2.940 2.920 2.940 2.800 3.080 801,000 2.8740 -4.55%
2018-01-10 0 3.080 3.080 3.130 2.990 3.300 1,083,000 3,326,600 3.0717 3.080 3.080 3.130 2.990 3.300 1,083,000 3.0717 -7.23%
2018-01-09 0 3.320 3.300 3.360 3.300 3.660 1,352,000 4,687,080 3.4668 3.320 3.300 3.360 3.300 3.660 1,352,000 3.4668 -0.30%
2018-01-08 0 3.330 3.330 3.380 2.450 3.880 4,924,000 16,967,560 3.4459 3.330 3.330 3.380 2.450 3.880 4,924,000 3.4459 22.88%
2018-01-05 0 2.710 2.760 2.780 2.580 3.310 3,724,000 10,579,160 2.8408 2.710 2.760 2.780 2.580 3.310 3,724,000 2.8408 -23.66%
2018-01-04 0 3.550 3.530 3.590 3.000 4.190 3,567,000 13,182,270 3.6956 3.550 3.530 3.590 3.000 4.190 3,567,000 3.6956 -15.07%
2018-01-03 0 4.180 4.210 4.220 0.740 8.100 9,155,000 34,200,280 3.7357 4.180 4.210 4.220 0.740 8.100 9,155,000 3.7357 435.90%
2018-01-02 0 0.780 0.750 0.790 0.770 0.830 224,000 176,270 0.7869 0.780 0.750 0.790 0.770 0.830 224,000 0.7869 -12.36%
2017-12-29 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2017-12-28 0 0.890 0.820 0.890 0.800 0.890 70,000 56,900 0.8129 0.890 0.820 0.890 0.800 0.890 70,000 0.8129 5.95%
2017-12-27 0 0.840 0.810 0.920 0.820 0.840 16,000 13,420 0.8388 0.840 0.810 0.920 0.820 0.840 16,000 0.8388 2.44%
2017-12-22 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2017-12-21 0 0.820 0.820 0.850 0.820 0.820 14,000 11,480 0.8200 0.820 0.820 0.850 0.820 0.820 14,000 0.8200 -3.53%
2017-12-20 0 0.850 0.800 0.890 0.780 0.850 30,000 24,800 0.8267 0.850 0.800 0.890 0.780 0.850 30,000 0.8267 3.66%
2017-12-19 0 0.820 0.820 0.920 - - 0 0 - 0.820 0.820 0.920 - - 0 - 0.00%
2017-12-18 0 0.820 0.820 0.850 0.820 0.820 5,000 4,100 0.8200 0.820 0.820 0.850 0.820 0.820 5,000 0.8200 -3.53%
2017-12-15 0 0.850 0.850 0.940 0.810 0.810 10,000 8,100 0.8100 0.850 0.850 0.940 0.810 0.810 10,000 0.8100 1.19%
2017-12-14 0 0.840 0.820 0.840 0.840 0.840 51,000 42,840 0.8400 0.840 0.820 0.840 0.840 0.840 51,000 0.8400 0.00%
2017-12-13 0 0.840 0.840 0.980 0.840 0.910 65,000 57,430 0.8835 0.840 0.840 0.980 0.840 0.910 65,000 0.8835 -7.69%
2017-12-12 0 0.910 0.900 0.990 0.830 1.100 113,000 118,830 1.0516 0.910 0.900 0.990 0.830 1.100 113,000 1.0516 5.81%
2017-12-11 0 0.860 0.850 0.890 0.820 0.930 61,000 54,090 0.8867 0.860 0.850 0.890 0.820 0.930 61,000 0.8867 -7.53%
2017-12-08 0 0.930 0.900 0.940 0.900 0.930 367,000 332,070 0.9048 0.930 0.900 0.940 0.900 0.930 367,000 0.9048 -7.00%
2017-12-07 0 1.000 1.000 1.030 1.000 1.000 57,000 57,000 1.0000 1.000 1.000 1.030 1.000 1.000 57,000 1.0000 5.26%
2017-12-06 0 0.950 0.950 0.980 0.950 0.950 33,000 31,350 0.9500 0.950 0.950 0.980 0.950 0.950 33,000 0.9500 3.26%
2017-12-05 0 0.920 0.920 0.960 0.900 1.020 331,000 320,790 0.9692 0.920 0.920 0.960 0.900 1.020 331,000 0.9692 -1.08%
2017-12-04 0 0.930 0.920 0.980 0.930 0.950 39,000 36,810 0.9438 0.930 0.920 0.980 0.930 0.950 39,000 0.9438 -7.00%
2017-12-01 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2017-11-30 0 1.000 1.000 1.070 - - 0 0 - 1.000 1.000 1.070 - - 0 - 0.00%
2017-11-29 0 1.000 1.000 1.060 1.000 1.000 1,000 1,000 1.0000 1.000 1.000 1.060 1.000 1.000 1,000 1.0000 0.00%
2017-11-28 0 1.000 1.000 1.020 1.000 1.000 11,000 11,000 1.0000 1.000 1.000 1.020 1.000 1.000 11,000 1.0000 0.00%
2017-11-27 0 1.000 1.000 1.010 0.980 1.000 100,000 98,740 0.9874 1.000 1.000 1.010 0.980 1.000 100,000 0.9874 -1.96%
2017-11-24 0 1.020 1.020 1.040 0.980 1.040 184,000 188,260 1.0232 1.020 1.020 1.040 0.980 1.040 184,000 1.0232 -2.86%
2017-11-23 0 1.050 1.050 1.090 1.050 1.070 72,000 75,820 1.0531 1.050 1.050 1.090 1.050 1.070 72,000 1.0531 -2.78%
2017-11-22 0 1.080 1.080 1.120 1.080 1.080 12,000 12,960 1.0800 1.080 1.080 1.120 1.080 1.080 12,000 1.0800 -5.26%
2017-11-21 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - -1.72%
2017-11-20 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 0.00%
2017-11-17 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - -1.69%
2017-11-16 0 1.180 1.180 1.190 1.170 1.170 204,000 238,680 1.1700 1.180 1.180 1.190 1.170 1.170 204,000 1.1700 0.85%
2017-11-15 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - -1.68%
2017-11-14 0 1.190 1.160 1.210 1.170 1.210 278,000 332,220 1.1950 1.190 1.160 1.210 1.170 1.210 278,000 1.1950 0.00%
2017-11-13 0 1.190 1.190 1.200 1.190 1.190 6,000 7,140 1.1900 1.190 1.190 1.200 1.190 1.190 6,000 1.1900 0.00%
2017-11-10 0 1.190 1.190 1.210 - - 0 0 - 1.190 1.190 1.210 - - 0 - 0.00%
2017-11-09 0 1.190 1.190 1.210 1.190 1.190 2,000 2,380 1.1900 1.190 1.190 1.210 1.190 1.190 2,000 1.1900 0.00%
2017-11-08 0 1.190 1.190 1.210 1.190 1.190 20,000 23,800 1.1900 1.190 1.190 1.210 1.190 1.190 20,000 1.1900 -1.65%
2017-11-07 0 1.210 1.190 1.210 1.210 1.210 44,000 53,240 1.2100 1.210 1.190 1.210 1.210 1.210 44,000 1.2100 0.00%
2017-11-06 0 1.210 1.190 1.210 1.210 1.210 50,000 60,500 1.2100 1.210 1.190 1.210 1.210 1.210 50,000 1.2100 0.83%
2017-11-03 0 1.200 1.190 1.240 - - 0 0 - 1.200 1.190 1.240 - - 0 - 0.00%
2017-11-02 0 1.200 1.180 1.200 - - 0 0 - 1.200 1.180 1.200 - - 0 - 0.00%
2017-11-01 0 1.200 1.160 1.210 1.200 1.200 35,000 42,000 1.2000 1.200 1.160 1.210 1.200 1.200 35,000 1.2000 0.00%
2017-10-31 0 1.200 1.170 1.210 - - 0 0 - 1.200 1.170 1.210 - - 0 - 0.00%
2017-10-30 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.160 1.200 1.200 1.200 4,000 1.2000 0.84%
2017-10-27 0 1.190 1.190 1.220 1.190 1.190 7,000 8,330 1.1900 1.190 1.190 1.220 1.190 1.190 7,000 1.1900 -4.03%
2017-10-26 0 1.240 1.210 1.240 1.230 1.240 65,000 80,450 1.2377 1.240 1.210 1.240 1.230 1.240 65,000 1.2377 4.20%
2017-10-25 0 1.190 1.190 1.210 1.190 1.190 4,000 4,760 1.1900 1.190 1.190 1.210 1.190 1.190 4,000 1.1900 0.00%
2017-10-24 0 1.190 1.190 1.240 1.180 1.190 22,000 26,080 1.1855 1.190 1.190 1.240 1.180 1.190 22,000 1.1855 0.85%
2017-10-23 0 1.180 1.140 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.140 1.180 1.180 1.180 2,000 1.1800 0.00%
2017-10-20 0 1.180 1.140 1.190 1.060 1.180 141,000 159,480 1.1311 1.180 1.140 1.190 1.060 1.180 141,000 1.1311 0.85%
2017-10-19 0 1.170 1.140 1.180 - - 0 0 - 1.170 1.140 1.180 - - 0 - 0.00%
2017-10-18 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2017-10-17 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2017-10-16 0 1.170 1.150 1.190 1.170 1.170 1,000 1,170 1.1700 1.170 1.150 1.190 1.170 1.170 1,000 1.1700 -0.85%
2017-10-13 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 1.180 1.180 1.200 1.180 1.180 10,000 1.1800 0.00%
2017-10-12 0 1.180 1.180 1.220 1.150 1.180 11,000 12,890 1.1718 1.180 1.180 1.220 1.150 1.180 11,000 1.1718 2.61%
2017-10-11 0 1.150 1.130 1.160 - - 0 0 - 1.150 1.130 1.160 - - 0 - 0.00%
2017-10-10 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2017-10-09 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2017-10-06 0 1.150 1.140 1.150 1.170 1.180 4,000 4,710 1.1775 1.150 1.140 1.150 1.170 1.180 4,000 1.1775 0.00%
2017-10-04 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2017-10-03 0 1.150 1.130 1.170 1.150 1.150 9,000 10,350 1.1500 1.150 1.130 1.170 1.150 1.150 9,000 1.1500 0.00%
2017-09-29 0 1.150 1.150 1.160 1.140 1.150 68,000 78,130 1.1490 1.150 1.150 1.160 1.140 1.150 68,000 1.1490 0.00%
2017-09-28 0 1.150 1.140 1.150 1.150 1.160 115,000 133,150 1.1578 1.150 1.140 1.150 1.150 1.160 115,000 1.1578 -0.86%
2017-09-27 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - 0.00%
2017-09-26 0 1.160 1.150 1.160 1.150 1.160 16,000 18,520 1.1575 1.160 1.150 1.160 1.150 1.160 16,000 1.1575 0.00%
2017-09-25 0 1.160 1.150 1.190 1.160 1.160 4,000 4,640 1.1600 1.160 1.150 1.190 1.160 1.160 4,000 1.1600 0.00%
2017-09-22 0 1.160 1.150 1.160 - - 0 0 - 1.160 1.150 1.160 - - 0 - -0.85%
2017-09-21 0 1.170 1.150 1.190 - - 0 0 - 1.170 1.150 1.190 - - 0 - 0.00%
2017-09-20 0 1.170 1.140 1.170 1.170 1.170 33,000 38,610 1.1700 1.170 1.140 1.170 1.170 1.170 33,000 1.1700 -0.85%
2017-09-19 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2017-09-18 0 1.180 1.180 1.200 1.170 1.180 22,000 25,850 1.1750 1.180 1.180 1.200 1.170 1.180 22,000 1.1750 -2.48%
2017-09-15 0 1.210 1.210 1.220 - - 0 0 - 1.210 1.210 1.220 - - 0 - 2.54%
2017-09-14 0 1.180 1.180 1.220 - - 0 0 - 1.180 1.180 1.220 - - 0 - 0.00%
2017-09-13 0 1.180 1.180 1.230 1.180 1.180 98,000 115,640 1.1800 1.180 1.180 1.230 1.180 1.180 98,000 1.1800 -2.48%
2017-09-12 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2017-09-11 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2017-09-08 0 1.210 1.190 1.230 - - 0 0 - 1.210 1.190 1.230 - - 0 - 0.00%
2017-09-07 0 1.210 1.180 1.220 - - 0 0 - 1.210 1.180 1.220 - - 0 - 0.00%
2017-09-06 0 1.210 1.180 1.220 - - 0 0 - 1.210 1.180 1.220 - - 0 - 0.00%
2017-09-05 0 1.210 1.180 1.220 - - 0 0 - 1.210 1.180 1.220 - - 0 - 0.00%
2017-09-04 0 1.210 1.200 1.230 - - 0 0 - 1.210 1.200 1.230 - - 0 - 0.00%
2017-09-01 0 1.210 1.210 1.250 1.210 1.210 100,000 121,000 1.2100 1.210 1.210 1.250 1.210 1.210 100,000 1.2100 0.83%
2017-08-31 0 1.200 1.200 1.210 1.200 1.200 1,000 1,200 1.2000 1.200 1.200 1.210 1.200 1.200 1,000 1.2000 1.69%
2017-08-30 0 1.180 1.170 1.200 - - 0 0 - 1.180 1.170 1.200 - - 0 - 0.00%
2017-08-29 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 1.180 1.180 1.200 1.180 1.180 10,000 1.1800 0.85%
2017-08-28 0 1.170 1.170 1.200 1.170 1.170 44,000 51,480 1.1700 1.170 1.170 1.200 1.170 1.170 44,000 1.1700 0.00%
2017-08-25 0 1.170 1.170 1.220 - - 0 0 - 1.170 1.170 1.220 - - 0 - 0.00%
2017-08-24 0 1.170 1.170 1.210 - - 0 0 - 1.170 1.170 1.210 - - 0 - 0.00%
2017-08-22 0 1.170 1.140 1.180 - - 0 0 - 1.170 1.140 1.180 - - 0 - 0.00%
2017-08-21 0 1.170 1.170 1.210 1.170 1.170 12,000 14,040 1.1700 1.170 1.170 1.210 1.170 1.170 12,000 1.1700 0.00%
2017-08-18 0 1.170 1.160 1.200 1.170 1.190 32,000 37,460 1.1706 1.170 1.160 1.200 1.170 1.190 32,000 1.1706 -1.68%
2017-08-17 0 1.190 1.170 1.190 1.170 1.190 100,000 117,790 1.1779 1.190 1.170 1.190 1.170 1.190 100,000 1.1779 -1.65%
2017-08-16 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - -2.42%
2017-08-15 0 1.240 1.200 1.240 1.280 1.290 80,000 102,600 1.2825 1.240 1.200 1.240 1.280 1.290 80,000 1.2825 1.64%
2017-08-14 0 1.220 1.210 1.220 1.220 1.220 70,000 85,400 1.2200 1.220 1.210 1.220 1.220 1.220 70,000 1.2200 -0.81%
2017-08-11 0 1.230 - 1.300 - - 0 0 - 1.230 - 1.300 - - 0 - 0.00%
2017-08-10 0 1.230 1.160 1.300 1.230 1.230 100,000 123,000 1.2300 1.230 1.160 1.300 1.230 1.230 100,000 1.2300 1.65%
2017-08-09 0 1.210 1.210 1.250 - - 0 0 - 1.210 1.210 1.250 - - 0 - 0.83%
2017-08-08 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.240 1.200 1.200 10,000 1.2000 0.00%
2017-08-07 0 1.200 1.200 1.360 - - 0 0 - 1.200 1.200 1.360 - - 0 - 0.00%
2017-08-04 0 1.200 1.020 1.370 - - 0 0 - 1.200 1.020 1.370 - - 0 - 0.00%
2017-08-03 0 1.200 1.170 1.360 - - 0 0 - 1.200 1.170 1.360 - - 0 - 0.00%
2017-08-02 0 1.200 1.190 1.220 1.200 1.200 35,000 42,000 1.2000 1.200 1.190 1.220 1.200 1.200 35,000 1.2000 0.00%
2017-08-01 0 1.200 1.180 1.250 1.200 1.200 10,000 12,000 1.2000 1.200 1.180 1.250 1.200 1.200 10,000 1.2000 0.00%
2017-07-31 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2017-07-28 0 1.200 1.150 1.250 1.200 1.200 80,990 97,158 1.1996 1.200 1.150 1.250 1.200 1.200 80,990 1.1996 0.84%
2017-07-27 0 1.190 1.170 1.230 1.190 1.200 73,000 87,110 1.1933 1.190 1.170 1.230 1.190 1.200 73,000 1.1933 0.00%
2017-07-26 0 1.190 1.190 1.250 1.190 1.190 1,000 1,190 1.1900 1.190 1.190 1.250 1.190 1.190 1,000 1.1900 -2.46%
2017-07-25 0 1.220 1.190 1.300 1.220 1.220 1,000 1,220 1.2200 1.220 1.190 1.300 1.220 1.220 1,000 1.2200 0.00%
2017-07-24 0 1.220 1.190 1.410 1.220 1.220 1,000 1,220 1.2200 1.220 1.190 1.410 1.220 1.220 1,000 1.2200 0.00%
2017-07-21 0 1.220 1.220 1.390 - - 0 0 - 1.220 1.220 1.390 - - 0 - 0.00%
2017-07-20 0 1.220 1.220 1.270 1.220 1.220 50,000 61,000 1.2200 1.220 1.220 1.270 1.220 1.220 50,000 1.2200 -2.40%
2017-07-19 0 1.250 1.250 1.290 1.250 1.250 1,000 1,250 1.2500 1.250 1.250 1.290 1.250 1.250 1,000 1.2500 0.00%
2017-07-18 0 1.250 1.240 1.290 - - 0 0 - 1.250 1.240 1.290 - - 0 - 0.81%
2017-07-17 0 1.240 1.240 1.270 1.240 1.250 35,000 43,650 1.2471 1.240 1.240 1.270 1.240 1.250 35,000 1.2471 0.00%
2017-07-14 0 1.240 1.240 1.380 1.240 1.240 10,000 12,400 1.2400 1.240 1.240 1.380 1.240 1.240 10,000 1.2400 0.81%
2017-07-13 0 1.230 1.230 1.390 - - 0 0 - 1.230 1.230 1.390 - - 0 - 0.00%
2017-07-12 0 1.230 1.230 1.390 1.230 1.230 1,000 1,230 1.2300 1.230 1.230 1.390 1.230 1.230 1,000 1.2300 0.00%
2017-07-11 0 1.230 1.230 1.260 - - 0 0 - 1.230 1.230 1.260 - - 0 - 0.00%
2017-07-10 0 1.230 1.220 1.250 - - 0 0 - 1.230 1.220 1.250 - - 0 - 2.50%
2017-07-07 0 1.200 1.200 1.250 1.170 1.180 26,000 30,500 1.1731 1.200 1.200 1.250 1.170 1.180 26,000 1.1731 -0.83%
2017-07-06 0 1.210 1.200 1.250 - - 0 0 - 1.210 1.200 1.250 - - 0 - 0.00%
2017-07-05 0 1.210 1.210 1.260 1.200 1.210 56,000 67,480 1.2050 1.210 1.210 1.260 1.200 1.210 56,000 1.2050 0.00%
2017-07-04 0 1.210 1.200 1.250 1.210 1.220 137,000 167,120 1.2199 1.210 1.200 1.250 1.210 1.220 137,000 1.2199 -2.42%
2017-07-03 0 1.240 1.230 1.390 - - 0 0 - 1.240 1.230 1.390 - - 0 - 0.00%
2017-06-30 0 1.240 1.220 1.380 1.240 1.240 5,000 6,200 1.2400 1.240 1.220 1.380 1.240 1.240 5,000 1.2400 2.48%
2017-06-29 0 1.210 1.200 1.280 1.210 1.210 2,000 2,420 1.2100 1.210 1.200 1.280 1.210 1.210 2,000 1.2100 -3.20%
2017-06-28 0 1.250 1.210 1.280 1.250 1.250 15,000 18,750 1.2500 1.250 1.210 1.280 1.250 1.250 15,000 1.2500 4.17%
2017-06-27 0 1.200 1.200 1.280 - - 0 0 - 1.200 1.200 1.280 - - 0 - 0.00%
2017-06-26 0 1.200 1.200 1.330 1.200 1.200 1,000 1,200 1.2000 1.200 1.200 1.330 1.200 1.200 1,000 1.2000 -3.23%
2017-06-23 0 1.240 1.180 1.390 - - 0 0 - 1.240 1.180 1.390 - - 0 - 0.00%
2017-06-22 0 1.240 1.210 1.260 - - 0 0 - 1.240 1.210 1.260 - - 0 - 0.00%
2017-06-21 0 1.240 1.220 1.260 - - 0 0 - 1.240 1.220 1.260 - - 0 - 0.00%
2017-06-20 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - 0.00%
2017-06-19 0 1.240 1.210 1.250 - - 0 0 - 1.240 1.210 1.250 - - 0 - 0.00%
2017-06-16 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2017-06-15 0 1.240 1.210 1.250 1.240 1.240 31,000 38,440 1.2400 1.240 1.210 1.250 1.240 1.240 31,000 1.2400 -0.80%
2017-06-14 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2017-06-13 0 1.250 1.210 1.250 1.250 1.250 30,000 37,500 1.2500 1.250 1.210 1.250 1.250 1.250 30,000 1.2500 1.63%
2017-06-12 0 1.230 1.210 1.280 - - 0 0 - 1.230 1.210 1.280 - - 0 - 0.00%
2017-06-09 0 1.230 1.230 1.280 - - 0 0 - 1.230 1.230 1.280 - - 0 - 0.00%
2017-06-08 0 1.230 1.230 1.270 1.230 1.270 40,000 49,570 1.2393 1.230 1.230 1.270 1.230 1.270 40,000 1.2393 0.00%
2017-06-07 0 1.230 1.230 1.280 1.220 1.230 23,000 28,090 1.2213 1.230 1.230 1.280 1.220 1.230 23,000 1.2213 -3.91%
2017-06-06 0 1.280 1.220 1.280 1.220 1.280 13,000 15,990 1.2300 1.280 1.220 1.280 1.220 1.280 13,000 1.2300 3.23%
2017-06-05 0 1.240 1.240 1.280 - - 0 0 - 1.240 1.240 1.280 - - 0 - 0.00%
2017-06-02 0 1.240 1.230 1.290 1.240 1.240 7,000 8,680 1.2400 1.240 1.230 1.290 1.240 1.240 7,000 1.2400 0.81%
2017-06-01 0 1.230 1.230 1.280 1.230 1.230 8,000 9,840 1.2300 1.230 1.230 1.280 1.230 1.230 8,000 1.2300 -2.38%
2017-05-31 0 1.260 1.200 1.280 1.200 1.260 69,000 85,020 1.2322 1.260 1.200 1.280 1.200 1.260 69,000 1.2322 0.00%
2017-05-29 0 1.260 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.260 1.250 1.300 1.250 1.250 2,000 1.2500 0.00%
2017-05-26 0 1.260 1.250 1.300 1.260 1.260 33,000 41,580 1.2600 1.260 1.250 1.300 1.260 1.260 33,000 1.2600 4.13%
2017-05-25 0 1.210 1.210 1.250 1.210 1.210 4,000 4,840 1.2100 1.210 1.210 1.250 1.210 1.210 4,000 1.2100 -1.63%
2017-05-24 0 1.230 1.220 1.230 1.180 1.230 7,000 8,360 1.1943 1.230 1.220 1.230 1.180 1.230 7,000 1.1943 -1.60%
2017-05-23 0 1.250 1.230 1.300 1.240 1.290 245,000 306,170 1.2497 1.250 1.230 1.300 1.240 1.290 245,000 1.2497 -3.10%
2017-05-22 0 1.290 1.230 1.300 1.290 1.290 52,000 67,080 1.2900 1.290 1.230 1.300 1.290 1.290 52,000 1.2900 0.78%
2017-05-19 0 1.280 1.250 1.290 1.250 1.280 80,000 101,200 1.2650 1.280 1.250 1.290 1.250 1.280 80,000 1.2650 0.00%
2017-05-18 0 1.280 1.240 1.280 1.280 1.300 80,000 103,380 1.2923 1.280 1.240 1.280 1.280 1.300 80,000 1.2923 -2.29%
2017-05-17 0 1.310 1.280 1.320 1.310 1.310 40,000 52,400 1.3100 1.310 1.280 1.320 1.310 1.310 40,000 1.3100 -0.76%
2017-05-16 0 1.320 1.250 1.330 1.250 1.350 295,000 388,650 1.3175 1.320 1.250 1.330 1.250 1.350 295,000 1.3175 0.00%
2017-05-15 0 1.320 1.290 1.320 1.300 1.320 135,000 176,820 1.3098 1.320 1.290 1.320 1.300 1.320 135,000 1.3098 1.54%
2017-05-12 0 1.300 1.240 1.360 1.280 1.300 25,000 32,340 1.2936 1.300 1.240 1.360 1.280 1.300 25,000 1.2936 0.00%
2017-05-11 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2017-05-10 0 1.300 1.260 1.300 1.300 1.300 3,000 3,800 1.2667 1.300 1.260 1.300 1.300 1.300 3,000 1.2667 4.84%
2017-05-09 0 1.240 1.240 1.300 1.240 1.240 11,000 13,640 1.2400 1.240 1.240 1.300 1.240 1.240 11,000 1.2400 -4.62%
2017-05-08 0 1.300 1.300 1.350 1.300 1.300 12,000 15,600 1.3000 1.300 1.300 1.350 1.300 1.300 12,000 1.3000 0.00%
2017-05-05 0 1.300 1.180 1.330 1.300 1.300 7,000 9,100 1.3000 1.300 1.180 1.330 1.300 1.300 7,000 1.3000 0.78%
2017-05-04 0 1.290 1.210 1.330 1.290 1.290 1,000 1,290 1.2900 1.290 1.210 1.330 1.290 1.290 1,000 1.2900 -0.77%
2017-05-02 0 1.300 1.300 1.330 - - 0 0 - 1.300 1.300 1.330 - - 0 - 0.00%
2017-04-28 0 1.300 1.230 1.340 1.300 1.300 2,000 2,600 1.3000 1.300 1.230 1.340 1.300 1.300 2,000 1.3000 -0.76%
2017-04-27 0 1.310 1.250 1.360 1.310 1.330 2,000 2,640 1.3200 1.310 1.250 1.360 1.310 1.330 2,000 1.3200 0.77%
2017-04-26 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - -2.26%
2017-04-25 0 1.330 1.250 1.350 1.320 1.330 18,000 23,870 1.3261 1.330 1.250 1.350 1.320 1.330 18,000 1.3261 0.76%
2017-04-24 0 1.320 1.220 1.320 1.320 1.320 1,000 1,320 1.3200 1.320 1.220 1.320 1.320 1.320 1,000 1.3200 4.76%
2017-04-21 0 1.260 1.260 1.320 - - 0 0 - 1.260 1.260 1.320 - - 0 - 0.00%
2017-04-20 0 1.260 1.210 1.280 1.260 1.260 75,000 94,500 1.2600 1.260 1.210 1.280 1.260 1.260 75,000 1.2600 0.80%
2017-04-19 0 1.250 1.250 1.300 1.250 1.250 1,000 1,250 1.2500 1.250 1.250 1.300 1.250 1.250 1,000 1.2500 0.00%
2017-04-18 0 1.250 1.250 1.280 1.250 1.380 32,000 41,640 1.3013 1.250 1.250 1.280 1.250 1.380 32,000 1.3013 -0.79%
2017-04-13 0 1.260 1.200 1.340 1.260 1.260 11,000 13,860 1.2600 1.260 1.200 1.340 1.260 1.260 11,000 1.2600 0.00%
2017-04-12 0 1.260 1.200 1.400 - - 0 0 - 1.260 1.200 1.400 - - 0 - 0.00%
2017-04-11 0 1.260 1.250 1.410 - - 0 0 - 1.260 1.250 1.410 - - 0 - 0.00%
2017-04-10 0 1.260 1.250 1.400 1.250 1.250 14,000 17,500 1.2500 1.260 1.250 1.400 1.250 1.250 14,000 1.2500 0.80%
2017-04-07 0 1.250 1.250 1.300 1.240 1.300 52,000 66,880 1.2862 1.250 1.250 1.300 1.240 1.300 52,000 1.2862 -3.85%
2017-04-06 0 1.300 1.230 1.360 - - 0 0 - 1.300 1.230 1.360 - - 0 - 0.00%
2017-04-05 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2017-04-03 0 1.300 1.220 1.360 - - 0 0 - 1.300 1.220 1.360 - - 0 - 0.00%
2017-03-31 0 1.300 1.240 1.330 1.300 1.300 14,000 18,200 1.3000 1.300 1.240 1.330 1.300 1.300 14,000 1.3000 4.84%
2017-03-30 0 1.240 1.220 1.300 - - 0 0 - 1.240 1.220 1.300 - - 0 - 0.00%
2017-03-29 0 1.240 1.220 1.270 1.240 1.260 5,000 6,280 1.2560 1.240 1.220 1.270 1.240 1.260 5,000 1.2560 -3.88%
2017-03-28 0 1.290 1.220 1.290 - - 0 0 - 1.290 1.220 1.290 - - 0 - 0.00%
2017-03-27 0 1.290 1.210 1.290 - - 0 0 - 1.290 1.210 1.290 - - 0 - 0.00%
2017-03-24 0 1.290 1.250 1.330 - - 0 0 - 1.290 1.250 1.330 - - 0 - -3.01%
2017-03-23 0 1.330 1.270 1.340 1.340 1.360 12,000 16,100 1.3417 1.330 1.270 1.340 1.340 1.360 12,000 1.3417 5.56%
2017-03-22 0 1.260 1.240 1.260 - - 0 0 - 1.260 1.240 1.260 - - 0 - -0.79%
2017-03-21 0 1.270 1.250 1.450 - - 0 0 - 1.270 1.250 1.450 - - 0 - 0.00%
2017-03-20 0 1.270 1.260 1.450 1.270 1.270 100,000 127,000 1.2700 1.270 1.260 1.450 1.270 1.270 100,000 1.2700 0.79%
2017-03-17 0 1.260 1.230 1.430 - - 0 0 - 1.260 1.230 1.430 - - 0 - 0.00%
2017-03-16 0 1.260 1.250 1.370 1.260 1.260 5,000 6,300 1.2600 1.260 1.250 1.370 1.260 1.260 5,000 1.2600 0.00%
2017-03-15 0 1.260 1.220 1.370 - - 0 0 - 1.260 1.220 1.370 - - 0 - 0.00%
2017-03-14 0 1.260 1.260 1.370 1.260 1.270 130,000 164,800 1.2677 1.260 1.260 1.370 1.260 1.270 130,000 1.2677 -0.79%
2017-03-13 0 1.270 1.260 1.370 - - 0 0 - 1.270 1.260 1.370 - - 0 - 0.00%
2017-03-10 0 1.270 1.260 1.400 1.260 1.260 18,000 22,680 1.2600 1.270 1.260 1.400 1.260 1.260 18,000 1.2600 -3.79%
2017-03-09 0 1.320 1.230 1.400 1.320 1.320 18,000 23,760 1.3200 1.320 1.230 1.400 1.320 1.320 18,000 1.3200 0.00%
2017-03-08 0 1.320 1.320 1.420 - - 0 0 - 1.320 1.320 1.420 - - 0 - 0.00%
2017-03-07 0 1.320 1.320 1.390 1.320 1.320 2,000 2,640 1.3200 1.320 1.320 1.390 1.320 1.320 2,000 1.3200 0.76%
2017-03-06 0 1.310 1.310 1.400 - - 0 0 - 1.310 1.310 1.400 - - 0 - 0.00%
2017-03-03 0 1.310 1.310 1.340 - - 0 0 - 1.310 1.310 1.340 - - 0 - 0.00%
2017-03-02 0 1.310 1.300 1.370 1.310 1.360 23,000 31,130 1.3535 1.310 1.300 1.370 1.310 1.360 23,000 1.3535 -1.50%
2017-03-01 0 1.330 1.330 1.400 1.330 1.390 12,000 16,380 1.3650 1.330 1.330 1.400 1.330 1.390 12,000 1.3650 -5.00%
2017-02-28 0 1.400 1.370 1.440 1.400 1.450 32,000 45,800 1.4313 1.400 1.370 1.440 1.400 1.450 32,000 1.4313 2.19%
2017-02-27 0 1.370 1.360 1.600 1.370 1.400 60,000 83,700 1.3950 1.370 1.360 1.600 1.370 1.400 60,000 1.3950 2.24%
2017-02-24 0 1.340 1.300 1.430 - - 0 0 - 1.340 1.300 1.430 - - 0 - 0.75%
2017-02-23 0 1.330 1.290 1.430 1.270 1.330 6,000 7,800 1.3000 1.330 1.290 1.430 1.270 1.330 6,000 1.3000 -3.62%
2017-02-22 0 1.380 1.250 1.380 1.380 1.380 25,000 34,500 1.3800 1.380 1.250 1.380 1.380 1.380 25,000 1.3800 0.00%
2017-02-21 0 1.380 1.360 1.460 1.350 1.380 5,000 6,870 1.3740 1.380 1.360 1.460 1.350 1.380 5,000 1.3740 2.99%
2017-02-20 0 1.340 1.340 1.450 1.340 1.340 10,000 13,400 1.3400 1.340 1.340 1.450 1.340 1.340 10,000 1.3400 -4.29%
2017-02-17 0 1.400 1.330 1.410 1.380 1.410 14,000 19,560 1.3971 1.400 1.330 1.410 1.380 1.410 14,000 1.3971 1.45%
2017-02-16 0 1.380 1.340 1.390 - - 0 0 - 1.380 1.340 1.390 - - 0 - 0.00%
2017-02-15 0 1.380 1.360 1.550 1.380 1.380 53,000 73,140 1.3800 1.380 1.360 1.550 1.380 1.380 53,000 1.3800 2.22%
2017-02-14 0 1.350 1.340 1.400 1.350 1.350 4,000 5,400 1.3500 1.350 1.340 1.400 1.350 1.350 4,000 1.3500 -2.17%
2017-02-13 0 1.380 1.340 1.410 1.380 1.400 55,000 76,450 1.3900 1.380 1.340 1.410 1.380 1.400 55,000 1.3900 2.22%
2017-02-10 0 1.350 1.340 1.380 1.350 1.360 76,000 102,800 1.3526 1.350 1.340 1.380 1.350 1.360 76,000 1.3526 -4.26%
2017-02-09 0 1.410 1.370 1.410 1.360 1.410 311,000 423,510 1.3618 1.410 1.370 1.410 1.360 1.410 311,000 1.3618 0.00%
2017-02-08 0 1.410 1.370 1.410 1.360 1.420 434,000 596,280 1.3739 1.410 1.370 1.410 1.360 1.420 434,000 1.3739 2.92%
2017-02-07 0 1.370 1.370 1.420 1.360 1.430 551,000 767,460 1.3928 1.370 1.370 1.420 1.360 1.430 551,000 1.3928 7.03%
2017-02-06 0 1.280 1.250 1.340 - - 0 0 - 1.280 1.250 1.340 - - 0 - 0.00%
2017-02-03 0 1.280 1.250 1.330 - - 0 0 - 1.280 1.250 1.330 - - 0 - 0.00%
2017-02-02 0 1.280 1.250 1.360 - - 0 0 - 1.280 1.250 1.360 - - 0 - 0.00%
2017-02-01 0 1.280 1.210 1.290 - - 0 0 - 1.280 1.210 1.290 - - 0 - 0.00%
2017-01-27 0 1.280 1.240 1.330 - - 0 0 - 1.280 1.240 1.330 - - 0 - 0.00%
2017-01-26 0 1.280 1.200 1.320 1.280 1.280 100,000 128,000 1.2800 1.280 1.200 1.320 1.280 1.280 100,000 1.2800 2.40%
2017-01-25 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.280 1.250 1.250 10,000 1.2500 2.46%
2017-01-24 0 1.220 1.170 1.260 - - 0 0 - 1.220 1.170 1.260 - - 0 - 0.00%
2017-01-23 0 1.220 1.220 1.260 1.220 1.220 8,000 9,760 1.2200 1.220 1.220 1.260 1.220 1.220 8,000 1.2200 2.52%
2017-01-20 0 1.190 1.190 1.250 1.170 1.220 250,000 293,820 1.1753 1.190 1.190 1.250 1.170 1.220 250,000 1.1753 -3.25%
2017-01-19 0 1.230 1.160 1.260 - - 0 0 - 1.230 1.160 1.260 - - 0 - 0.00%
2017-01-18 0 1.230 1.180 1.250 1.230 1.230 8,000 9,840 1.2300 1.230 1.180 1.250 1.230 1.230 8,000 1.2300 0.82%
2017-01-17 0 1.220 1.220 1.260 - - 0 0 - 1.220 1.220 1.260 - - 0 - 0.83%
2017-01-16 0 1.210 1.190 1.260 1.210 1.320 555,000 715,510 1.2892 1.210 1.190 1.260 1.210 1.320 555,000 1.2892 0.00%
2017-01-13 0 1.210 1.170 1.240 1.210 1.210 1,000 1,210 1.2100 1.210 1.170 1.240 1.210 1.210 1,000 1.2100 0.00%
2017-01-12 0 1.210 1.190 1.240 - - 0 0 - 1.210 1.190 1.240 - - 0 - 0.00%
2017-01-11 0 1.210 1.170 1.240 1.210 1.210 10,000 12,100 1.2100 1.210 1.170 1.240 1.210 1.210 10,000 1.2100 0.00%
2017-01-10 0 1.210 1.180 1.230 1.130 1.210 157,000 189,370 1.2062 1.210 1.180 1.230 1.130 1.210 157,000 1.2062 3.42%
2017-01-09 0 1.170 1.170 1.200 1.150 1.200 562,000 657,280 1.1695 1.170 1.170 1.200 1.150 1.200 562,000 1.1695 -5.65%
2017-01-06 0 1.240 1.160 1.240 1.200 1.280 106,000 131,750 1.2429 1.240 1.160 1.240 1.200 1.280 106,000 1.2429 4.20%
2017-01-05 0 1.190 1.110 1.220 1.190 1.190 13,000 15,470 1.1900 1.190 1.110 1.220 1.190 1.190 13,000 1.1900 1.71%
2017-01-04 0 1.170 1.120 1.200 1.140 1.170 24,000 27,960 1.1650 1.170 1.120 1.200 1.140 1.170 24,000 1.1650 2.63%
2017-01-03 0 1.140 1.100 1.180 - - 0 0 - 1.140 1.100 1.180 - - 0 - 0.00%
2016-12-30 0 1.140 1.140 1.180 1.140 1.140 3,000 3,420 1.1400 1.140 1.140 1.180 1.140 1.140 3,000 1.1400 0.00%
2016-12-29 0 1.140 1.090 1.170 1.070 1.140 602,000 660,390 1.0970 1.140 1.090 1.170 1.070 1.140 602,000 1.0970 -0.87%
2016-12-28 0 1.150 1.150 1.180 1.150 1.150 1,000 1,150 1.1500 1.150 1.150 1.180 1.150 1.150 1,000 1.1500 0.00%
2016-12-23 0 1.150 1.150 1.200 1.150 1.150 10,000 11,500 1.1500 1.150 1.150 1.200 1.150 1.150 10,000 1.1500 -0.86%
2016-12-22 0 1.160 1.160 1.230 1.160 1.160 36,000 41,760 1.1600 1.160 1.160 1.230 1.160 1.160 36,000 1.1600 -3.33%
2016-12-21 0 1.200 1.140 1.240 - - 0 0 - 1.200 1.140 1.240 - - 0 - 0.00%
2016-12-20 0 1.200 1.160 1.240 - - 0 0 - 1.200 1.160 1.240 - - 0 - 0.00%
2016-12-19 0 1.200 1.160 1.240 1.160 1.200 39,000 45,400 1.1641 1.200 1.160 1.240 1.160 1.200 39,000 1.1641 0.00%
2016-12-16 0 1.200 1.200 1.240 - - 0 0 - 1.200 1.200 1.240 - - 0 - 0.00%
2016-12-15 0 1.200 1.180 1.240 - - 0 0 - 1.200 1.180 1.240 - - 0 - 0.00%
2016-12-14 0 1.200 1.190 1.240 1.200 1.200 3,000 3,600 1.2000 1.200 1.190 1.240 1.200 1.200 3,000 1.2000 -3.23%
2016-12-13 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2016-12-12 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2016-12-09 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - -1.59%
2016-12-08 0 1.260 1.200 1.260 1.220 1.270 150,000 188,000 1.2533 1.260 1.200 1.260 1.220 1.270 150,000 1.2533 3.28%
2016-12-07 0 1.220 1.210 1.260 1.220 1.260 165,000 206,800 1.2533 1.220 1.210 1.260 1.220 1.260 165,000 1.2533 -1.61%
2016-12-06 0 1.240 1.240 1.280 1.190 1.350 726,000 952,190 1.3116 1.240 1.240 1.280 1.190 1.350 726,000 1.3116 4.20%
2016-12-05 0 1.190 1.180 1.220 1.180 1.230 92,000 111,540 1.2124 1.190 1.180 1.220 1.180 1.230 92,000 1.2124 -2.46%
2016-12-02 0 1.220 1.220 1.230 1.180 1.220 97,000 117,220 1.2085 1.220 1.220 1.230 1.180 1.220 97,000 1.2085 2.52%
2016-12-01 0 1.190 1.170 1.190 1.140 1.230 872,000 1,033,810 1.1856 1.190 1.170 1.190 1.140 1.230 872,000 1.1856 -6.30%
2016-11-30 0 1.270 1.270 1.280 1.230 1.290 180,000 228,700 1.2706 1.270 1.270 1.280 1.230 1.290 180,000 1.2706 4.96%
2016-11-29 0 1.210 1.210 1.280 1.200 1.290 531,000 668,530 1.2590 1.210 1.210 1.280 1.200 1.290 531,000 1.2590 -3.20%
2016-11-28 0 1.250 1.200 1.250 1.180 1.250 426,000 504,780 1.1849 1.250 1.200 1.250 1.180 1.250 426,000 1.1849 -3.10%
2016-11-25 0 1.290 1.230 1.290 1.210 1.290 487,000 626,180 1.2858 1.290 1.230 1.290 1.210 1.290 487,000 1.2858 9.32%
2016-11-24 0 1.180 1.160 1.210 1.080 1.210 531,000 598,600 1.1273 1.180 1.160 1.210 1.080 1.210 531,000 1.1273 -9.23%
2016-11-23 0 1.300 1.220 1.300 1.210 1.340 466,000 609,560 1.3081 1.300 1.220 1.300 1.210 1.340 466,000 1.3081 9.24%
2016-11-22 0 1.190 1.230 1.240 1.160 1.240 362,000 431,320 1.1915 1.190 1.230 1.240 1.160 1.240 362,000 1.1915 -6.30%
2016-11-21 0 1.270 1.270 1.280 1.210 1.290 330,000 422,020 1.2788 1.270 1.270 1.280 1.210 1.290 330,000 1.2788 5.83%
2016-11-18 0 1.200 1.200 1.260 1.200 1.210 504,000 610,000 1.2103 1.200 1.200 1.260 1.200 1.210 504,000 1.2103 0.00%
2016-11-17 0 1.200 1.200 1.250 1.200 1.200 24,000 28,800 1.2000 1.200 1.200 1.250 1.200 1.200 24,000 1.2000 0.84%
2016-11-16 0 1.190 1.160 1.240 1.190 1.190 100,000 119,000 1.1900 1.190 1.160 1.240 1.190 1.190 100,000 1.1900 0.00%
2016-11-15 0 1.190 1.190 1.240 - - 0 0 - 1.190 1.190 1.240 - - 0 - 0.00%
2016-11-14 0 1.190 1.140 1.220 - - 0 0 - 1.190 1.140 1.220 - - 0 - 0.00%
2016-11-11 0 1.190 1.180 1.250 - - 0 0 - 1.190 1.180 1.250 - - 0 - 0.00%
2016-11-10 0 1.190 1.110 1.250 - - 0 0 - 1.190 1.110 1.250 - - 0 - 0.00%
2016-11-09 0 1.190 1.140 1.240 1.190 1.200 9,000 10,750 1.1944 1.190 1.140 1.240 1.190 1.200 9,000 1.1944 -4.03%
2016-11-08 0 1.240 1.200 1.270 1.240 1.240 10,000 12,400 1.2400 1.240 1.200 1.270 1.240 1.240 10,000 1.2400 0.00%
2016-11-07 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2016-11-04 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2016-11-03 0 1.240 1.240 1.310 1.240 1.250 20,000 24,810 1.2405 1.240 1.240 1.310 1.240 1.250 20,000 1.2405 -0.80%
2016-11-02 0 1.250 1.240 1.290 1.250 1.250 8,000 10,000 1.2500 1.250 1.240 1.290 1.250 1.250 8,000 1.2500 -1.57%
2016-11-01 0 1.270 1.220 1.270 1.270 1.270 10,000 12,700 1.2700 1.270 1.220 1.270 1.270 1.270 10,000 1.2700 0.00%
2016-10-31 0 1.270 1.230 1.270 1.270 1.270 10,000 12,700 1.2700 1.270 1.230 1.270 1.270 1.270 10,000 1.2700 0.00%
2016-10-28 0 1.270 1.240 1.290 1.270 1.270 16,000 20,320 1.2700 1.270 1.240 1.290 1.270 1.270 16,000 1.2700 0.79%
2016-10-27 0 1.260 1.260 1.340 1.250 1.260 11,000 13,780 1.2527 1.260 1.260 1.340 1.250 1.260 11,000 1.2527 0.00%
2016-10-26 0 1.260 1.250 1.330 1.260 1.270 30,000 37,810 1.2603 1.260 1.250 1.330 1.260 1.270 30,000 1.2603 -3.08%
2016-10-25 0 1.300 1.300 1.350 1.290 1.350 46,000 60,670 1.3189 1.300 1.300 1.350 1.290 1.350 46,000 1.3189 1.56%
2016-10-24 0 1.280 1.260 1.310 1.280 1.280 223,000 285,440 1.2800 1.280 1.260 1.310 1.280 1.280 223,000 1.2800 -1.54%
2016-10-20 0 1.300 1.300 1.380 1.290 1.300 119,000 154,050 1.2945 1.300 1.300 1.380 1.290 1.300 119,000 1.2945 1.56%
2016-10-19 0 1.280 1.280 1.350 1.280 1.280 2,000 2,560 1.2800 1.280 1.280 1.350 1.280 1.280 2,000 1.2800 -2.29%
2016-10-18 0 1.310 1.300 1.330 1.300 1.430 100,000 133,270 1.3327 1.310 1.300 1.330 1.300 1.430 100,000 1.3327 -2.96%
2016-10-17 0 1.350 1.320 1.390 1.350 1.350 8,000 10,800 1.3500 1.350 1.320 1.390 1.350 1.350 8,000 1.3500 -3.57%
2016-10-14 0 1.400 1.370 1.440 - - 0 0 - 1.400 1.370 1.440 - - 0 - 0.00%
2016-10-13 0 1.400 1.320 1.400 1.390 1.400 16,000 22,260 1.3913 1.400 1.320 1.400 1.390 1.400 16,000 1.3913 0.72%
2016-10-12 0 1.390 1.300 1.450 - - 0 0 - 1.390 1.300 1.450 - - 0 - 0.00%
2016-10-11 0 1.390 1.390 1.500 1.380 1.390 25,000 34,600 1.3840 1.390 1.390 1.500 1.380 1.390 25,000 1.3840 -3.47%
2016-10-07 0 1.440 1.390 1.580 1.440 1.440 7,000 10,080 1.4400 1.440 1.390 1.580 1.440 1.440 7,000 1.4400 0.00%
2016-10-06 0 1.440 1.400 1.440 1.440 1.440 1,000 1,440 1.4400 1.440 1.400 1.440 1.440 1.440 1,000 1.4400 0.00%
2016-10-05 0 1.440 1.420 1.440 1.440 1.450 20,000 28,900 1.4450 1.440 1.420 1.440 1.440 1.450 20,000 1.4450 1.41%
2016-10-04 0 1.420 1.360 1.450 - - 0 0 - 1.420 1.360 1.450 - - 0 - 0.00%
2016-10-03 0 1.420 1.400 1.440 1.410 1.460 62,000 87,950 1.4185 1.420 1.400 1.440 1.410 1.460 62,000 1.4185 -2.74%
2016-09-30 0 1.460 1.460 1.530 1.460 1.570 7,000 10,800 1.5429 1.460 1.460 1.530 1.460 1.570 7,000 1.5429 -7.59%
2016-09-29 0 1.580 1.460 1.580 1.600 1.600 10,000 16,000 1.6000 1.580 1.460 1.580 1.600 1.600 10,000 1.6000 3.27%
2016-09-28 0 1.530 1.550 1.590 1.480 1.480 2,000 2,960 1.4800 1.530 1.550 1.590 1.480 1.480 2,000 1.4800 -0.65%
2016-09-27 0 1.540 1.450 1.540 1.420 1.600 183,000 276,850 1.5128 1.540 1.450 1.540 1.420 1.600 183,000 1.5128 -3.75%
2016-09-26 0 1.600 1.580 1.620 1.600 1.950 186,000 312,420 1.6797 1.600 1.580 1.620 1.600 1.950 186,000 1.6797 -11.11%
2016-09-23 0 1.800 1.700 1.950 - - 0 0 - 1.800 1.700 1.950 - - 0 - 0.00%
2016-09-22 0 1.800 1.770 1.990 1.800 2.000 13,000 25,000 1.9231 1.800 1.770 1.990 1.800 2.000 13,000 1.9231 -10.00%
2016-09-21 0 2.000 1.770 2.000 - - 0 0 - 2.000 1.770 2.000 - - 0 - 0.00%
2016-09-20 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2016-09-19 0 2.000 1.770 2.000 1.940 2.100 28,000 55,940 1.9979 2.000 1.770 2.000 1.940 2.100 28,000 1.9979 2.56%
2016-09-15 0 1.950 1.730 1.970 - - 0 0 - 1.950 1.730 1.970 - - 0 - 0.00%
2016-09-14 0 1.950 1.720 1.950 - - 0 0 - 1.950 1.720 1.950 - - 0 - 0.00%
2016-09-13 0 1.950 1.700 1.950 - - 0 0 - 1.950 1.700 1.950 - - 0 - 0.00%
2016-09-12 0 1.950 1.730 1.950 1.580 2.000 69,000 118,690 1.7201 1.950 1.730 1.950 1.580 2.000 69,000 1.7201 5.41%
2016-09-09 0 1.850 1.720 1.850 1.640 2.000 175,000 316,660 1.8095 1.850 1.720 1.850 1.640 2.000 175,000 1.8095 2.78%
2016-09-08 0 1.800 1.800 1.850 1.680 1.710 37,000 62,940 1.7011 1.800 1.800 1.850 1.680 1.710 37,000 1.7011 10.43%
2016-09-07 0 1.630 1.520 1.680 - - 0 0 - 1.630 1.520 1.680 - - 0 - 0.00%
2016-09-06 0 1.630 1.630 1.680 1.630 1.660 66,000 108,370 1.6420 1.630 1.630 1.680 1.630 1.660 66,000 1.6420 -9.94%
2016-09-05 0 1.810 1.630 1.850 - - 0 0 - 1.810 1.630 1.850 - - 0 - 0.00%
2016-09-02 0 1.810 1.640 1.810 1.800 1.910 40,000 73,900 1.8475 1.810 1.640 1.810 1.800 1.910 40,000 1.8475 5.23%
2016-09-01 0 1.720 1.750 1.800 1.670 1.730 44,000 75,390 1.7134 1.720 1.750 1.800 1.670 1.730 44,000 1.7134 3.61%
2016-08-31 0 1.660 1.570 1.670 1.650 1.680 23,000 38,280 1.6643 1.660 1.570 1.670 1.650 1.680 23,000 1.6643 -5.14%
2016-08-30 0 1.750 1.700 1.750 1.680 1.750 37,000 63,040 1.7038 1.750 1.700 1.750 1.680 1.750 37,000 1.7038 4.17%
2016-08-29 0 1.680 1.570 1.690 - - 0 0 - 1.680 1.570 1.690 - - 0 - 0.00%
2016-08-26 0 1.680 1.610 1.680 1.520 1.680 43,000 69,640 1.6195 1.680 1.610 1.680 1.520 1.680 43,000 1.6195 -1.75%
2016-08-25 0 1.710 1.550 1.710 - - 0 0 - 1.710 1.550 1.710 - - 0 - -0.58%
2016-08-24 0 1.720 1.560 1.720 1.490 1.730 195,000 316,330 1.6222 1.720 1.560 1.720 1.490 1.730 195,000 1.6222 11.69%
2016-08-23 0 1.540 1.500 1.540 1.490 1.660 268,000 416,880 1.5555 1.540 1.500 1.540 1.490 1.660 268,000 1.5555 -1.28%
2016-08-22 0 1.560 1.470 1.560 1.450 1.570 77,000 116,810 1.5170 1.560 1.470 1.560 1.450 1.570 77,000 1.5170 0.00%
2016-08-19 0 1.560 1.480 1.560 1.430 1.630 380,000 568,900 1.4971 1.560 1.480 1.560 1.430 1.630 380,000 1.4971 -0.64%
2016-08-18 0 1.570 1.480 1.570 1.430 1.700 230,000 353,250 1.5359 1.570 1.480 1.570 1.430 1.700 230,000 1.5359 11.35%
2016-08-17 0 1.410 1.410 1.460 1.360 1.800 341,000 531,370 1.5583 1.410 1.410 1.460 1.360 1.800 341,000 1.5583 -2.76%
2016-08-16 0 1.450 1.450 1.510 1.380 1.690 440,000 680,850 1.5474 1.450 1.450 1.510 1.380 1.690 440,000 1.5474 9.85%
2016-08-15 0 1.320 1.260 1.420 - - 0 0 - 1.320 1.260 1.420 - - 0 - 0.00%
2016-08-12 0 1.320 1.300 1.500 - - 0 0 - 1.320 1.300 1.500 - - 0 - 0.00%
2016-08-11 0 1.320 1.260 1.430 - - 0 0 - 1.320 1.260 1.430 - - 0 - 0.00%
2016-08-10 0 1.320 1.320 1.500 - - 0 0 - 1.320 1.320 1.500 - - 0 - 0.00%
2016-08-09 0 1.320 1.320 1.450 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.00%
2016-08-08 0 1.320 1.320 1.400 1.320 1.320 1,000 1,320 1.3200 1.320 1.320 1.400 1.320 1.320 1,000 1.3200 -1.49%
2016-08-05 0 1.340 1.330 1.360 1.330 1.340 52,000 69,420 1.3350 1.340 1.330 1.360 1.330 1.340 52,000 1.3350 -4.29%
2016-08-04 0 1.400 1.350 1.460 - - 10,000 14,000 1.4000 1.400 1.350 1.460 - - 10,000 1.4000 0.00%
2016-08-03 0 1.400 1.400 1.430 1.340 1.360 29,000 39,060 1.3469 1.400 1.400 1.430 1.340 1.360 29,000 1.3469 1.45%
2016-08-01 0 1.380 1.380 1.470 - - 0 0 - 1.380 1.380 1.470 - - 0 - 1.47%
2016-07-29 0 1.360 1.360 1.490 1.360 1.360 1,000 1,360 1.3600 1.360 1.360 1.490 1.360 1.360 1,000 1.3600 -2.86%
2016-07-28 0 1.400 1.400 1.440 1.400 1.450 34,000 48,600 1.4294 1.400 1.400 1.440 1.400 1.450 34,000 1.4294 0.00%
2016-07-27 0 1.400 1.400 1.440 1.400 1.410 55,000 77,180 1.4033 1.400 1.400 1.440 1.400 1.410 55,000 1.4033 -0.71%
2016-07-26 0 1.410 1.410 1.500 1.400 1.400 1,000 1,400 1.4000 1.410 1.410 1.500 1.400 1.400 1,000 1.4000 0.71%
2016-07-25 0 1.400 1.400 1.430 1.380 1.400 204,000 285,520 1.3996 1.400 1.400 1.430 1.380 1.400 204,000 1.3996 -3.45%
2016-07-22 0 1.450 1.400 1.450 1.450 1.450 20,000 29,000 1.4500 1.450 1.400 1.450 1.450 1.450 20,000 1.4500 3.57%
2016-07-21 0 1.400 1.380 1.510 1.360 1.450 161,000 222,850 1.3842 1.400 1.380 1.510 1.360 1.450 161,000 1.3842 -4.11%
2016-07-20 0 1.460 1.330 1.520 - - 0 0 - 1.460 1.330 1.520 - - 0 - 0.00%
2016-07-19 0 1.460 1.330 1.540 - - 0 0 - 1.460 1.330 1.540 - - 0 - 0.00%
2016-07-18 0 1.460 1.330 1.550 - - 0 0 - 1.460 1.330 1.550 - - 0 - 0.00%
2016-07-15 0 1.460 1.320 1.590 - - 0 0 - 1.460 1.320 1.590 - - 0 - 0.00%
2016-07-14 0 1.460 1.390 1.590 - - 0 0 - 1.460 1.390 1.590 - - 0 - 0.00%
2016-07-13 0 1.460 1.460 1.640 1.460 1.460 25,000 36,500 1.4600 1.460 1.460 1.640 1.460 1.460 25,000 1.4600 0.00%
2016-07-12 0 1.460 1.430 1.460 - - 0 0 - 1.460 1.430 1.460 - - 0 - 0.00%
2016-07-11 0 1.460 1.460 1.520 - - 0 0 - 1.460 1.460 1.520 - - 0 - 0.69%
2016-07-08 0 1.450 1.440 1.540 1.450 1.450 3,000 4,350 1.4500 1.450 1.440 1.540 1.450 1.450 3,000 1.4500 -3.97%
2016-07-07 0 1.510 1.460 1.560 - - 0 0 - 1.510 1.460 1.560 - - 0 - 0.00%
2016-07-06 0 1.510 1.440 1.580 - - 0 0 - 1.510 1.440 1.580 - - 0 - 0.00%
2016-07-05 0 1.510 1.440 1.590 - - 0 0 - 1.510 1.440 1.590 - - 0 - 0.00%
2016-07-04 0 1.510 1.510 1.560 1.410 1.500 19,000 27,150 1.4289 1.510 1.510 1.560 1.410 1.500 19,000 1.4289 2.72%
2016-06-30 0 1.470 1.470 1.520 1.450 1.450 7,000 10,150 1.4500 1.470 1.470 1.520 1.450 1.450 7,000 1.4500 -5.16%
2016-06-29 0 1.550 1.420 1.570 - - 0 0 - 1.550 1.420 1.570 - - 0 - 0.00%
2016-06-28 0 1.550 1.450 1.580 - - 0 0 - 1.550 1.450 1.580 - - 0 - 0.00%
2016-06-27 0 1.550 1.450 1.600 - - 0 0 - 1.550 1.450 1.600 - - 0 - 0.00%
2016-06-24 0 1.550 1.450 1.650 - - 0 0 - 1.550 1.450 1.650 - - 0 - 0.00%
2016-06-23 0 1.550 1.450 1.580 - - 0 0 - 1.550 1.450 1.580 - - 0 - 0.00%
2016-06-22 0 1.550 1.450 1.600 - - 0 0 - 1.550 1.450 1.600 - - 0 - 0.00%
2016-06-21 0 1.550 1.550 1.580 - - 0 0 - 1.550 1.550 1.580 - - 0 - 0.00%
2016-06-20 0 1.550 1.510 1.580 1.550 1.550 26,000 40,300 1.5500 1.550 1.510 1.580 1.550 1.550 26,000 1.5500 0.00%
2016-06-17 0 1.550 1.510 1.550 1.550 1.610 12,000 18,720 1.5600 1.550 1.510 1.550 1.550 1.610 12,000 1.5600 -3.73%
2016-06-16 0 1.610 1.580 1.700 1.600 1.620 50,000 80,500 1.6100 1.610 1.580 1.700 1.600 1.620 50,000 1.6100 -8.00%
2016-06-15 0 1.750 1.640 1.750 - - 0 0 - 1.750 1.640 1.750 - - 0 - 0.00%
2016-06-14 0 1.750 1.620 1.750 1.600 1.750 41,000 70,570 1.7212 1.750 1.620 1.750 1.600 1.750 41,000 1.7212 2.34%
2016-06-13 0 1.710 1.600 1.720 - - 0 0 - 1.710 1.600 1.720 - - 0 - 0.00%
2016-06-10 0 1.710 1.700 1.750 1.710 1.710 14,000 23,940 1.7100 1.710 1.700 1.750 1.710 1.710 14,000 1.7100 -5.00%
2016-06-08 0 1.800 1.800 1.950 1.800 1.830 8,000 14,550 1.8188 1.800 1.800 1.950 1.800 1.830 8,000 1.8188 -9.55%
2016-06-07 0 1.990 1.830 2.000 - - 0 0 - 1.990 1.830 2.000 - - 0 - 0.00%
2016-06-06 0 1.990 1.830 2.150 - - 0 0 - 1.990 1.830 2.150 - - 0 - 0.00%
2016-06-03 0 1.990 1.830 2.050 - - 0 0 - 1.990 1.830 2.050 - - 0 - 0.00%
2016-06-02 0 1.990 1.900 1.990 1.800 2.150 35,000 67,790 1.9369 1.990 1.900 1.990 1.800 2.150 35,000 1.9369 15.03%
2016-06-01 0 1.730 1.610 1.940 - - 0 0 - 1.730 1.610 1.940 - - 0 - 0.00%
2016-05-31 0 1.730 1.610 2.040 - - 0 0 - 1.730 1.610 2.040 - - 0 - 0.00%
2016-05-30 0 1.730 1.610 1.890 - - 0 0 - 1.730 1.610 1.890 - - 0 - 0.00%
2016-05-27 0 1.730 1.630 1.790 - - 0 0 - 1.730 1.630 1.790 - - 0 - 0.00%
2016-05-26 0 1.730 1.620 1.780 - - 0 0 - 1.730 1.620 1.780 - - 0 - 0.00%
2016-05-25 0 1.730 1.730 1.850 1.680 1.680 17,000 28,560 1.6800 1.730 1.730 1.850 1.680 1.680 17,000 1.6800 -7.29%
2016-05-24 0 1.866 1.710 1.900 - - 0 0 - 1.866 1.710 1.900 - - 0 - 0.00%
2016-05-23 0 1.866 1.710 1.900 - - 0 0 - 1.866 1.710 1.900 - - 0 - 0.00%
2016-05-20 0 1.866 1.710 1.900 - - 0 0 - 1.866 1.710 1.900 - - 0 - 0.00%
2016-05-19 0 1.866 1.720 1.930 - - 0 0 - 1.866 1.720 1.930 - - 0 - 0.00%
2016-05-18 0 1.866 1.710 1.900 - - 0 0 - 1.866 1.710 1.900 - - 0 - 0.00%
2016-05-17 0 1.880 1.700 1.880 1.680 1.880 13,000 23,780 1.8292 1.866 1.687 1.866 1.667 1.866 13,098 1.8156 -0.53%
2016-05-16 0 1.890 1.710 1.920 - - 0 0 - 1.876 1.697 1.906 - - 0 - 0.00%
2016-05-13 0 1.890 1.650 1.940 - - 0 0 - 1.876 1.638 1.926 - - 0 - 0.00%
2016-05-12 0 1.890 1.780 1.940 - - 0 0 - 1.876 1.767 1.926 - - 0 - 0.00%
2016-05-11 0 1.890 1.850 1.990 1.720 1.900 24,000 43,480 1.8117 1.876 1.836 1.975 1.707 1.886 24,180 1.7982 -3.08%
2016-05-10 0 1.950 1.710 1.950 - - 0 0 - 1.935 1.697 1.935 - - 0 - 0.00%
2016-05-09 0 1.950 1.830 1.950 - - 0 0 - 1.935 1.816 1.935 - - 0 - -1.52%
2016-05-06 0 1.980 1.830 1.980 1.800 2.030 66,000 124,100 1.8803 1.965 1.816 1.965 1.787 2.015 66,495 1.8663 -1.98%
2016-05-05 0 2.020 2.020 2.190 2.000 2.010 7,000 14,020 2.0029 2.005 2.005 2.174 1.985 1.995 7,053 1.9879 -8.18%
2016-05-04 0 2.200 2.200 2.340 2.000 2.340 82,000 170,910 2.0843 2.184 2.184 2.323 1.985 2.323 82,615 2.0687 -0.90%
2016-05-03 0 2.220 2.000 2.220 2.240 2.420 90,000 214,540 2.3838 2.203 1.985 2.203 2.223 2.402 90,675 2.3660 8.82%
2016-04-29 0 2.040 1.670 2.050 - - 0 0 - 2.025 1.658 2.035 - - 0 - 0.00%
2016-04-28 0 2.040 1.700 2.040 - - 0 0 - 2.025 1.687 2.025 - - 0 - -0.49%
2016-04-27 0 2.050 1.700 2.050 2.050 2.050 50,000 102,500 2.0500 2.035 1.687 2.035 2.035 2.035 50,375 2.0347 0.00%
2016-04-26 0 2.050 1.710 2.050 - - 0 0 - 2.035 1.697 2.035 - - 0 - 0.00%
2016-04-25 0 2.050 1.700 2.050 - - 0 0 - 2.035 1.687 2.035 - - 0 - -2.38%
2016-04-22 0 2.100 1.750 2.100 - - 0 0 - 2.084 1.737 2.084 - - 0 - -5.41%
2016-04-21 0 2.220 1.800 2.220 - - 0 0 - 2.203 1.787 2.203 - - 0 - -0.89%
2016-04-20 0 2.240 1.780 2.240 - - 0 0 - 2.223 1.767 2.223 - - 0 - 0.00%
2016-04-19 0 2.240 1.780 2.240 2.200 2.240 18,000 39,920 2.2178 2.223 1.767 2.223 2.184 2.223 18,135 2.2013 -1.32%
2016-04-18 0 2.270 1.900 2.270 2.280 2.280 4,000 9,120 2.2800 2.253 1.886 2.253 2.263 2.263 4,030 2.2630 3.18%
2016-04-15 0 2.200 1.950 2.200 2.000 2.200 96,000 201,230 2.0961 2.184 1.935 2.184 1.985 2.184 96,720 2.0805 10.00%
2016-04-14 0 2.000 1.960 2.000 2.000 2.100 8,000 16,500 2.0625 1.985 1.945 1.985 1.985 2.084 8,060 2.0471 12.36%
2016-04-13 0 1.780 1.780 1.900 1.700 1.780 4,000 6,950 1.7375 1.767 1.767 1.886 1.687 1.767 4,030 1.7246 -11.00%
2016-04-12 0 2.000 1.990 2.000 1.990 2.200 46,000 94,910 2.0633 1.985 1.975 1.985 1.975 2.184 46,345 2.0479 0.00%
2016-04-11 0 2.000 1.850 1.990 1.900 2.040 21,000 41,970 1.9986 1.985 1.836 1.975 1.886 2.025 21,158 1.9837 21.95%
2016-04-08 0 1.640 1.640 2.040 1.550 2.010 90,000 157,960 1.7551 1.628 1.628 2.025 1.538 1.995 90,675 1.7420 2.50%
2016-04-07 0 1.600 1.600 1.670 1.590 2.200 114,000 212,280 1.8621 1.588 1.588 1.658 1.578 2.184 114,855 1.8482 -11.11%
2016-04-06 0 1.800 1.800 3.600 1.790 1.840 63,000 114,740 1.8213 1.787 1.787 3.573 1.777 1.826 63,473 1.8077 18.42%
2016-04-05 0 1.520 1.520 1.680 - - 0 0 - 1.509 1.509 1.667 - - 0 - 1.33%
2016-04-01 0 1.500 1.390 1.680 - - 0 0 - 1.489 1.380 1.667 - - 0 - 0.00%
2016-03-31 0 1.500 1.500 1.830 1.500 1.500 1,000 1,500 1.5000 1.489 1.489 1.816 1.489 1.489 1,008 1.4888 -9.09%
2016-03-30 0 1.650 1.550 1.650 - - 0 0 - 1.638 1.538 1.638 - - 0 - 0.00%
2016-03-29 0 1.650 1.550 1.730 - - 0 0 - 1.638 1.538 1.717 - - 0 - 0.00%
2016-03-24 0 1.650 1.550 1.740 - - 0 0 - 1.638 1.538 1.727 - - 0 - 0.00%
2016-03-23 0 1.650 1.550 1.650 1.500 1.650 13,000 19,650 1.5115 1.638 1.538 1.638 1.489 1.638 13,098 1.5003 10.00%
2016-03-22 0 1.500 1.370 1.500 - - 0 0 - 1.489 1.360 1.489 - - 0 - -1.32%
2016-03-21 0 1.520 1.350 1.710 - - 0 0 - 1.509 1.340 1.697 - - 0 - 0.00%
2016-03-18 0 1.520 1.350 1.640 - - 0 0 - 1.509 1.340 1.628 - - 0 - 0.00%
2016-03-17 0 1.520 1.360 1.630 - - 0 0 - 1.509 1.350 1.618 - - 0 - 0.00%
2016-03-16 0 1.520 1.520 1.590 - - 0 0 - 1.509 1.509 1.578 - - 0 - 0.00%
2016-03-15 0 1.520 1.520 1.650 - - 0 0 - 1.509 1.509 1.638 - - 0 - 0.00%
2016-03-14 0 1.520 1.400 1.670 - - 0 0 - 1.509 1.390 1.658 - - 0 - 0.00%
2016-03-11 0 1.520 1.360 1.600 - - 0 0 - 1.509 1.350 1.588 - - 0 - 0.00%
2016-03-10 0 1.520 1.400 1.650 - - 0 0 - 1.509 1.390 1.638 - - 0 - 0.00%
2016-03-09 0 1.520 1.520 1.560 - - 0 0 - 1.509 1.509 1.548 - - 0 - 0.00%
2016-03-08 0 1.520 1.520 1.740 - - 0 0 - 1.509 1.509 1.727 - - 0 - 0.00%
2016-03-07 0 1.520 1.520 1.720 1.520 1.520 1,000 1,520 1.5200 1.509 1.509 1.707 1.509 1.509 1,008 1.5087 1.33%
2016-03-04 0 1.500 1.330 1.630 1.500 1.500 2,000 3,000 1.5000 1.489 1.320 1.618 1.489 1.489 2,015 1.4888 5.63%
2016-03-03 0 1.420 1.420 1.500 - - 0 0 - 1.409 1.409 1.489 - - 0 - 0.00%
2016-03-02 0 1.420 1.420 1.500 - - 0 0 - 1.409 1.409 1.489 - - 0 - 0.00%
2016-03-01 0 1.420 1.400 1.580 1.420 1.420 4,000 5,680 1.4200 1.409 1.390 1.568 1.409 1.409 4,030 1.4094 2.90%
2016-02-29 0 1.380 1.380 1.570 - - 0 0 - 1.370 1.370 1.558 - - 0 - 0.73%
2016-02-26 0 1.370 1.310 1.570 1.370 1.370 10,000 13,700 1.3700 1.360 1.300 1.558 1.360 1.360 10,075 1.3598 -0.72%
2016-02-25 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 1.370 1.370 1.449 1.370 1.370 1,008 1.3697 0.00%
2016-02-24 0 1.380 1.380 1.400 - - 0 0 - 1.370 1.370 1.390 - - 0 - 0.00%
2016-02-23 0 1.380 1.270 1.500 1.380 1.380 2,000 2,760 1.3800 1.370 1.261 1.489 1.370 1.370 2,015 1.3697 0.73%
2016-02-22 0 1.370 1.260 1.500 - - 0 0 - 1.360 1.251 1.489 - - 0 - 0.00%
2016-02-19 0 1.370 1.250 1.500 - - 0 0 - 1.360 1.241 1.489 - - 0 - 0.00%
2016-02-18 0 1.370 1.280 1.500 - - 0 0 - 1.360 1.270 1.489 - - 0 - 0.00%
2016-02-17 0 1.370 1.260 1.450 - - 0 0 - 1.360 1.251 1.439 - - 0 - 0.00%
2016-02-16 0 1.370 1.310 1.380 1.370 1.370 10,000 13,700 1.3700 1.360 1.300 1.370 1.360 1.360 10,075 1.3598 7.87%
2016-02-15 0 1.270 1.270 1.460 1.250 1.350 15,000 19,750 1.3167 1.261 1.261 1.449 1.241 1.340 15,113 1.3069 -14.77%
2016-02-12 0 1.490 1.260 1.590 - - 0 0 - 1.479 1.251 1.578 - - 0 - 0.00%
2016-02-11 0 1.490 1.290 1.640 - - 0 0 - 1.479 1.280 1.628 - - 0 - 0.00%
2016-02-05 0 1.490 1.300 1.640 - - 0 0 - 1.479 1.290 1.628 - - 0 - 0.00%
2016-02-04 0 1.490 1.260 1.640 - - 0 0 - 1.479 1.251 1.628 - - 0 - 0.00%
2016-02-03 0 1.490 1.270 1.640 - - 0 0 - 1.479 1.261 1.628 - - 0 - 0.00%
2016-02-02 0 1.490 1.270 1.640 1.270 1.270 10,000 12,700 1.2700 1.479 1.261 1.628 1.261 1.261 10,075 1.2605 0.00%
2016-02-01 0 1.490 1.270 1.490 1.270 1.270 10,000 12,700 1.2700 1.479 1.261 1.479 1.261 1.261 10,075 1.2605 0.00%
2016-01-29 0 1.490 1.260 1.640 - - 0 0 - 1.479 1.251 1.628 - - 0 - 0.00%
2016-01-28 0 1.490 1.240 1.640 - - 0 0 - 1.479 1.231 1.628 - - 0 - 0.00%
2016-01-27 0 1.490 1.270 1.500 - - 0 0 - 1.479 1.261 1.489 - - 0 - 0.00%
2016-01-26 0 1.490 1.280 1.620 - - 0 0 - 1.479 1.270 1.608 - - 0 - 0.00%
2016-01-25 0 1.490 1.310 1.490 - - 0 0 - 1.479 1.300 1.479 - - 0 - -0.67%
2016-01-22 0 1.500 1.300 1.640 - - 0 0 - 1.489 1.290 1.628 - - 0 - 0.00%
2016-01-21 0 1.500 1.290 1.640 1.500 1.500 20,000 30,000 1.5000 1.489 1.280 1.628 1.489 1.489 20,150 1.4888 0.00%
2016-01-20 0 1.500 1.260 1.640 - - 0 0 - 1.489 1.251 1.628 - - 0 - 0.00%
2016-01-19 0 1.500 1.300 1.640 - - 0 0 - 1.489 1.290 1.628 - - 0 - 0.00%
2016-01-18 0 1.500 1.240 1.600 - - 0 0 - 1.489 1.231 1.588 - - 0 - 0.00%
2016-01-15 0 1.500 1.370 1.580 - - 0 0 - 1.489 1.360 1.568 - - 0 - 0.00%
2016-01-14 0 1.500 1.410 1.580 - - 0 0 - 1.489 1.399 1.568 - - 0 - 0.00%
2016-01-13 0 1.500 1.370 1.640 - - 0 0 - 1.489 1.360 1.628 - - 0 - 0.00%
2016-01-12 0 1.500 1.400 1.570 - - 0 0 - 1.489 1.390 1.558 - - 0 - 0.00%
2016-01-11 0 1.500 1.380 1.590 - - 0 0 - 1.489 1.370 1.578 - - 0 - 0.00%
2016-01-08 0 1.500 1.400 1.640 - - 0 0 - 1.489 1.390 1.628 - - 0 - 0.00%
2016-01-07 0 1.500 1.390 1.600 - - 0 0 - 1.489 1.380 1.588 - - 0 - 0.00%
2016-01-06 0 1.500 1.500 1.640 1.500 1.500 9,000 13,500 1.5000 1.489 1.489 1.628 1.489 1.489 9,068 1.4888 0.00%
2016-01-05 0 1.500 1.500 1.600 1.500 1.500 1,000 1,500 1.5000 1.489 1.489 1.588 1.489 1.489 1,008 1.4888 2.74%
2016-01-04 0 1.460 1.400 1.600 - - 0 0 - 1.449 1.390 1.588 - - 0 - 0.00%
2015-12-31 0 1.460 1.400 1.480 - - 0 0 - 1.449 1.390 1.469 - - 0 - 0.00%
2015-12-30 0 1.460 1.420 1.480 - - 0 0 - 1.449 1.409 1.469 - - 0 - 0.00%
2015-12-29 0 1.460 1.460 1.480 - - 0 0 - 1.449 1.449 1.469 - - 0 - 0.69%
2015-12-28 0 1.450 1.450 1.480 - - 0 0 - 1.439 1.439 1.469 - - 0 - 1.40%
2015-12-24 0 1.430 1.430 1.500 1.410 1.430 14,000 19,920 1.4229 1.419 1.419 1.489 1.399 1.419 14,105 1.4123 -0.69%
2015-12-23 0 1.440 1.420 1.570 - - 0 0 - 1.429 1.409 1.558 - - 0 - 0.00%
2015-12-22 0 1.440 1.440 1.550 - - 0 0 - 1.429 1.429 1.538 - - 0 - 1.41%
2015-12-21 0 1.420 1.420 1.550 1.400 1.400 3,000 4,200 1.4000 1.409 1.409 1.538 1.390 1.390 3,023 1.3896 -8.39%
2015-12-18 0 1.550 1.410 1.750 - - 0 0 - 1.538 1.399 1.737 - - 0 - 0.00%
2015-12-17 0 1.550 1.380 1.750 - - 0 0 - 1.538 1.370 1.737 - - 0 - 0.00%
2015-12-16 0 1.550 1.420 1.790 - - 0 0 - 1.538 1.409 1.777 - - 0 - 0.00%
2015-12-15 0 1.550 1.430 1.740 - - 0 0 - 1.538 1.419 1.727 - - 0 - 0.00%
2015-12-14 0 1.550 1.450 1.800 - - 0 0 - 1.538 1.439 1.787 - - 0 - 0.00%
2015-12-11 0 1.550 1.440 1.750 - - 0 0 - 1.538 1.429 1.737 - - 0 - 0.00%
2015-12-10 0 1.550 1.450 1.550 - - 0 0 - 1.538 1.439 1.538 - - 0 - -3.73%
2015-12-09 0 1.610 1.500 1.800 1.610 1.610 20,000 32,200 1.6100 1.598 1.489 1.787 1.598 1.598 20,150 1.5980 -7.28%
2015-12-08 0 1.750 1.720 3.700 - - 0 0 - 1.723 1.694 3.644 - - 0 - 0.00%
2015-12-07 0 1.750 1.720 2.190 - - 0 0 - 1.723 1.694 2.157 - - 0 - 0.00%
2015-12-04 0 1.750 1.630 1.980 - - 0 0 - 1.723 1.605 1.950 - - 0 - 0.00%
2015-12-03 0 1.750 1.630 1.950 - - 0 0 - 1.723 1.605 1.920 - - 0 - 0.00%
2015-12-02 0 1.750 1.630 1.750 - - 0 0 - 1.723 1.605 1.723 - - 0 - 0.00%
2015-12-01 0 1.750 1.650 1.840 1.720 1.850 114,000 204,330 1.7924 1.723 1.625 1.812 1.694 1.822 115,759 1.7651 7.36%
2015-11-30 1 - - - - - 0 0 - 1.605 - - - - 0 - 0.00%
2015-11-27 0 1.630 1.630 1.730 1.600 1.600 9,000 14,400 1.6000 1.605 1.605 1.704 1.576 1.576 9,139 1.5757 -6.86%
2015-11-26 0 1.750 1.670 1.750 1.780 1.790 16,000 28,540 1.7838 1.723 1.645 1.723 1.753 1.763 16,247 1.7566 0.00%
2015-11-25 0 1.750 1.640 1.750 1.640 1.750 3,000 5,140 1.7133 1.723 1.615 1.723 1.615 1.723 3,046 1.6873 6.71%
2015-11-24 0 1.640 1.640 1.750 - - 0 0 - 1.615 1.615 1.723 - - 0 - 1.23%
2015-11-23 0 1.620 1.600 1.750 - - 0 0 - 1.595 1.576 1.723 - - 0 - 0.00%
2015-11-20 0 1.620 1.620 1.720 1.580 1.620 20,000 32,180 1.6090 1.595 1.595 1.694 1.556 1.595 20,309 1.5846 3.18%
2015-11-19 0 1.570 1.570 1.660 1.470 1.570 8,000 12,160 1.5200 1.546 1.546 1.635 1.448 1.546 8,123 1.4969 1.95%
2015-11-18 0 1.540 1.540 1.680 - - 0 0 - 1.517 1.517 1.654 - - 0 - 0.00%
2015-11-17 0 1.540 1.540 1.660 1.540 1.550 40,000 61,800 1.5450 1.517 1.517 1.635 1.517 1.526 40,617 1.5215 0.00%
2015-11-16 0 1.540 1.540 1.670 1.510 1.510 3,000 4,530 1.5100 1.517 1.517 1.645 1.487 1.487 3,046 1.4871 0.00%
2015-11-13 0 1.540 1.540 1.680 1.540 1.540 1,000 1,540 1.5400 1.517 1.517 1.654 1.517 1.517 1,015 1.5166 -1.28%
2015-11-12 0 1.560 1.530 1.680 - - 0 0 - 1.536 1.507 1.654 - - 0 - 0.00%
2015-11-11 0 1.560 1.560 1.700 - - 0 0 - 1.536 1.536 1.674 - - 0 - 0.00%
2015-11-10 0 1.560 1.560 1.700 1.540 1.540 3,000 4,620 1.5400 1.536 1.536 1.674 1.517 1.517 3,046 1.5166 -8.24%
2015-11-09 0 1.700 1.580 1.830 - - 0 0 - 1.674 1.556 1.802 - - 0 - 0.00%
2015-11-06 0 1.700 1.700 1.810 - - 0 0 - 1.674 1.674 1.782 - - 0 - 0.00%
2015-11-05 0 1.700 1.550 1.880 - - 0 0 - 1.674 1.526 1.851 - - 0 - 0.00%
2015-11-04 0 1.700 1.700 1.880 - - 0 0 - 1.674 1.674 1.851 - - 0 - 0.00%
2015-11-03 0 1.700 1.700 1.810 1.700 1.700 5,000 8,500 1.7000 1.674 1.674 1.782 1.674 1.674 5,077 1.6742 0.00%
2015-11-02 0 1.700 1.640 1.700 1.630 1.700 30,000 49,700 1.6567 1.674 1.615 1.674 1.605 1.674 30,463 1.6315 -6.08%
2015-10-30 0 1.810 1.660 1.900 - - 0 0 - 1.782 1.635 1.871 - - 0 - 0.00%
2015-10-29 0 1.810 1.700 2.010 - - 0 0 - 1.782 1.674 1.979 - - 0 - 0.00%
2015-10-28 0 1.810 1.730 1.920 - - 0 0 - 1.782 1.704 1.891 - - 0 - 0.00%
2015-10-27 0 1.810 1.670 1.970 - - 0 0 - 1.782 1.645 1.940 - - 0 - 0.00%
2015-10-26 0 1.810 1.720 1.980 - - 0 0 - 1.782 1.694 1.950 - - 0 - 0.00%
2015-10-23 0 1.810 1.760 1.960 1.810 1.820 9,000 16,330 1.8144 1.782 1.733 1.930 1.782 1.792 9,139 1.7869 5.23%
2015-10-22 0 1.720 1.720 1.920 - - 0 0 - 1.694 1.694 1.891 - - 0 - 0.00%
2015-10-20 0 1.720 1.630 1.750 - - 0 0 - 1.694 1.605 1.723 - - 0 - 0.00%
2015-10-19 0 1.720 1.720 1.750 1.710 1.720 9,000 15,470 1.7189 1.694 1.694 1.723 1.684 1.694 9,139 1.6928 6.17%
2015-10-16 0 1.620 1.420 1.790 - - 0 0 - 1.595 1.398 1.763 - - 0 - 0.00%
2015-10-15 0 1.620 1.620 1.790 - - 0 0 - 1.595 1.595 1.763 - - 0 - 0.62%
2015-10-14 0 1.610 1.610 1.690 1.610 1.620 10,000 16,150 1.6150 1.586 1.586 1.664 1.586 1.595 10,154 1.5905 -1.23%
2015-10-13 0 1.630 1.630 1.780 1.620 1.620 10,000 16,200 1.6200 1.605 1.605 1.753 1.595 1.595 10,154 1.5954 0.62%
2015-10-12 0 1.620 1.620 1.710 - - 0 0 - 1.595 1.595 1.684 - - 0 - 0.62%
2015-10-09 0 1.610 1.610 1.710 1.600 1.610 22,000 35,340 1.6064 1.586 1.586 1.684 1.576 1.586 22,339 1.5820 0.62%
2015-10-08 0 1.600 1.530 1.710 1.500 1.600 9,000 13,700 1.5222 1.576 1.507 1.684 1.477 1.576 9,139 1.4991 15.11%
2015-10-07 0 1.390 1.360 1.690 - - 0 0 - 1.369 1.339 1.664 - - 0 - 0.00%
2015-10-06 0 1.390 1.370 1.690 - - 0 0 - 1.369 1.349 1.664 - - 0 - 0.00%
2015-10-05 0 1.390 1.390 1.680 1.350 1.350 1,000 1,350 1.3500 1.369 1.369 1.654 1.329 1.329 1,015 1.3295 -7.33%
2015-10-02 0 1.500 1.410 1.690 1.500 1.500 10,000 15,000 1.5000 1.477 1.389 1.664 1.477 1.477 10,154 1.4772 0.00%
2015-09-30 0 1.500 1.350 1.690 - - 0 0 - 1.477 1.329 1.664 - - 0 - 0.00%
2015-09-29 0 1.500 1.350 1.690 - - 0 0 - 1.477 1.329 1.664 - - 0 - 0.00%
2015-09-25 0 1.500 1.360 1.500 - - 0 0 - 1.477 1.339 1.477 - - 0 - 0.00%
2015-09-24 0 1.500 1.350 1.500 - - 0 0 - 1.477 1.329 1.477 - - 0 - 0.00%
2015-09-23 0 1.500 1.310 1.500 - - 0 0 - 1.477 1.290 1.477 - - 0 - 0.00%
2015-09-22 0 1.500 1.350 1.500 - - 0 0 - 1.477 1.329 1.477 - - 0 - 0.00%
2015-09-21 0 1.500 1.360 1.690 - - 0 0 - 1.477 1.339 1.664 - - 0 - 0.00%
2015-09-18 0 1.500 1.450 1.690 1.500 1.500 15,000 22,500 1.5000 1.477 1.428 1.664 1.477 1.477 15,231 1.4772 5.63%
2015-09-17 0 1.420 1.350 1.510 - - 0 0 - 1.398 1.329 1.487 - - 0 - 0.00%
2015-09-16 0 1.420 1.420 1.510 1.420 1.420 2,000 2,840 1.4200 1.398 1.398 1.487 1.398 1.398 2,031 1.3984 0.00%
2015-09-15 0 1.420 1.420 1.500 - - 0 0 - 1.398 1.398 1.477 - - 0 - 0.71%
2015-09-14 0 1.410 1.410 1.460 1.400 1.480 28,000 39,410 1.4075 1.389 1.389 1.438 1.379 1.458 28,432 1.3861 -9.03%
2015-09-11 0 1.550 1.380 1.710 - - 0 0 - 1.526 1.359 1.684 - - 0 - 0.00%
2015-09-10 0 1.550 1.390 1.720 - - 0 0 - 1.526 1.369 1.694 - - 0 - 0.00%
2015-09-09 0 1.550 1.490 1.720 - - 0 0 - 1.526 1.467 1.694 - - 0 - 0.00%
2015-09-08 0 1.550 1.390 1.720 - - 0 0 - 1.526 1.369 1.694 - - 0 - 0.00%
2015-09-07 0 1.550 1.360 1.730 - - 0 0 - 1.526 1.339 1.704 - - 0 - 0.00%
2015-09-04 0 1.550 1.450 1.690 1.550 1.640 28,000 44,240 1.5800 1.526 1.428 1.664 1.526 1.615 28,432 1.5560 -12.43%
2015-09-02 0 1.770 1.420 1.770 - - 0 0 - 1.743 1.398 1.743 - - 0 - 0.00%
2015-09-01 0 1.770 1.430 1.770 - - 0 0 - 1.743 1.408 1.743 - - 0 - 0.00%
2015-08-31 0 1.770 1.430 1.770 - - 0 0 - 1.743 1.408 1.743 - - 0 - 0.00%
2015-08-28 0 1.770 1.470 1.770 1.770 1.770 13,000 23,010 1.7700 1.743 1.448 1.743 1.743 1.743 13,201 1.7431 0.00%
2015-08-27 0 1.770 1.450 1.770 1.300 1.800 26,000 44,200 1.7000 1.743 1.428 1.743 1.280 1.773 26,401 1.6742 22.07%
2015-08-26 0 1.450 1.300 1.770 - - 0 0 - 1.428 1.280 1.743 - - 0 - 0.00%
2015-08-25 0 1.450 1.300 1.790 - - 0 0 - 1.428 1.280 1.763 - - 0 - 0.00%
2015-08-24 0 1.450 1.300 1.760 - - 0 0 - 1.428 1.280 1.733 - - 0 - 0.00%
2015-08-21 0 1.450 1.350 1.700 1.450 1.450 25,000 36,250 1.4500 1.428 1.329 1.674 1.428 1.428 25,386 1.4280 -7.05%
2015-08-20 0 1.560 1.530 1.650 - - 0 0 - 1.536 1.507 1.625 - - 0 - 0.00%
2015-08-19 0 1.560 1.560 1.700 1.560 1.700 92,000 149,000 1.6196 1.536 1.536 1.674 1.536 1.674 93,419 1.5950 -7.14%
2015-08-18 0 1.680 1.550 1.790 - - 0 0 - 1.654 1.526 1.763 - - 0 - 0.00%
2015-08-17 0 1.680 1.680 1.790 1.680 1.680 19,000 31,920 1.6800 1.654 1.654 1.763 1.654 1.654 19,293 1.6545 0.00%
2015-08-14 0 1.680 1.520 1.680 1.700 1.700 8,000 13,600 1.7000 1.654 1.497 1.654 1.674 1.674 8,123 1.6742 1.20%
2015-08-13 0 1.660 1.600 1.790 - - 0 0 - 1.635 1.576 1.763 - - 0 - 0.00%
2015-08-12 0 1.660 1.760 1.790 - - 0 0 - 1.635 1.733 1.763 - - 0 - 0.00%
2015-08-11 0 1.660 1.660 1.700 - - 0 0 - 1.635 1.635 1.674 - - 0 - 0.61%
2015-08-10 0 1.650 1.650 1.790 - - 0 0 - 1.625 1.625 1.763 - - 0 - 0.00%
2015-08-07 0 1.650 1.650 1.800 1.370 1.650 6,000 9,620 1.6033 1.625 1.625 1.773 1.349 1.625 6,093 1.5790 -3.51%
2015-08-06 0 1.710 1.670 1.890 - - 0 0 - 1.684 1.645 1.861 - - 0 - 0.00%
2015-08-05 0 1.710 1.710 1.860 - - 0 0 - 1.684 1.684 1.832 - - 0 - 1.79%
2015-08-04 0 1.680 1.680 1.900 - - 0 0 - 1.654 1.654 1.871 - - 0 - 0.60%
2015-08-03 0 1.670 1.670 1.890 1.670 1.670 100,000 167,000 1.6700 1.645 1.645 1.861 1.645 1.645 101,543 1.6446 -0.60%
2015-07-31 0 1.680 1.680 1.900 1.650 1.700 50,000 83,050 1.6610 1.654 1.654 1.871 1.625 1.674 50,771 1.6358 -4.00%
2015-07-30 0 1.750 1.750 1.860 1.750 1.750 5,000 8,750 1.7500 1.723 1.723 1.832 1.723 1.723 5,077 1.7234 0.00%
2015-07-29 0 1.750 1.700 1.900 - - 0 0 - 1.723 1.674 1.871 - - 0 - 0.00%
2015-07-28 0 1.750 1.720 1.840 - - 0 0 - 1.723 1.694 1.812 - - 0 - 0.00%
2015-07-27 0 1.750 1.700 1.980 1.700 1.750 506,000 870,450 1.7203 1.723 1.674 1.950 1.674 1.723 513,807 1.6941 -4.89%
2015-07-24 0 1.840 1.750 1.840 - - 0 0 - 1.812 1.723 1.812 - - 0 - 0.00%
2015-07-23 0 1.840 1.800 2.000 - - 0 0 - 1.812 1.773 1.970 - - 0 - 0.00%
2015-07-22 0 1.840 1.840 2.000 - - 0 0 - 1.812 1.812 1.970 - - 0 - 2.22%
2015-07-21 0 1.800 1.800 2.100 - - 0 0 - 1.773 1.773 2.068 - - 0 - 2.27%
2015-07-20 0 1.760 1.760 2.100 - - 0 0 - 1.733 1.733 2.068 - - 0 - 0.00%
2015-07-17 0 1.760 1.760 2.100 - - 0 0 - 1.733 1.733 2.068 - - 0 - 0.00%
2015-07-16 0 1.760 1.760 2.100 - - 0 0 - 1.733 1.733 2.068 - - 0 - 0.57%
2015-07-15 0 1.750 1.750 2.000 1.750 1.750 14,000 24,500 1.7500 1.723 1.723 1.970 1.723 1.723 14,216 1.7234 -2.78%
2015-07-14 0 1.800 1.800 2.100 1.800 1.800 1,000 1,800 1.8000 1.773 1.773 2.068 1.773 1.773 1,015 1.7727 0.00%
2015-07-13 0 1.800 1.710 1.900 - - 0 0 - 1.773 1.684 1.871 - - 0 - 0.00%
2015-07-10 0 1.800 1.750 1.800 1.790 1.800 24,000 43,100 1.7958 1.773 1.723 1.773 1.763 1.773 24,370 1.7685 0.00%
2015-07-09 0 1.800 1.800 1.900 1.740 1.750 35,000 61,200 1.7486 1.773 1.773 1.871 1.714 1.723 35,540 1.7220 5.26%
2015-07-08 0 1.710 1.710 1.900 1.710 1.710 96,000 164,160 1.7100 1.684 1.684 1.871 1.684 1.684 97,481 1.6840 -10.00%
2015-07-07 0 1.900 1.900 2.100 - - 0 0 - 1.871 1.871 2.068 - - 0 - 5.56%
2015-07-06 0 1.800 1.750 2.200 1.700 1.800 20,000 35,200 1.7600 1.773 1.723 2.167 1.674 1.773 20,309 1.7333 -17.28%
2015-07-03 0 2.176 1.760 2.200 - - 0 0 - 2.143 1.733 2.167 - - 0 - 0.00%
2015-07-02 0 2.176 1.760 2.180 - - 0 0 - 2.143 1.733 2.147 - - 0 - 0.00%
2015-06-30 0 2.176 1.760 2.320 - - 0 0 - 2.143 1.733 2.285 - - 0 - 0.01%
2015-06-29 0 2.190 1.800 2.190 2.200 2.200 2,000 4,400 2.2000 2.143 1.761 2.143 2.153 2.153 2,044 2.1525 -3.10%
2015-06-26 0 2.260 1.840 2.260 - - 0 0 - 2.211 1.800 2.211 - - 0 - -2.16%
2015-06-25 0 2.310 1.850 2.310 - - 0 0 - 2.260 1.810 2.260 - - 0 - -0.43%
2015-06-24 0 2.320 1.850 2.320 2.230 2.400 10,000 22,870 2.2870 2.270 1.810 2.270 2.182 2.348 10,221 2.2376 0.43%
2015-06-23 0 2.310 2.010 2.310 2.310 2.310 1,000 2,310 2.3100 2.260 1.967 2.260 2.260 2.260 1,022 2.2602 4.52%
2015-06-22 0 2.210 1.860 2.390 - - 0 0 - 2.162 1.820 2.338 - - 0 - 0.00%
2015-06-19 0 2.210 1.850 2.280 - - 0 0 - 2.162 1.810 2.231 - - 0 - 0.00%
2015-06-18 0 2.210 1.780 2.390 - - 0 0 - 2.162 1.742 2.338 - - 0 - 0.00%
2015-06-17 0 2.210 1.780 2.390 - - 0 0 - 2.162 1.742 2.338 - - 0 - 0.00%
2015-06-16 0 2.210 1.850 2.390 - - 0 0 - 2.162 1.810 2.338 - - 0 - 0.00%
2015-06-15 0 2.210 1.800 2.210 - - 0 0 - 2.162 1.761 2.162 - - 0 - 0.00%
2015-06-12 0 2.210 2.000 2.210 - - 0 0 - 2.162 1.957 2.162 - - 0 - 0.00%
2015-06-11 0 2.210 1.950 2.210 - - 0 0 - 2.162 1.908 2.162 - - 0 - 0.00%
2015-06-10 0 2.210 2.160 2.210 - - 5,000 11,000 2.2000 2.162 2.113 2.162 - - 5,110 2.1525 0.00%
2015-06-09 0 2.210 2.210 2.400 2.210 2.210 1,000 2,210 2.2100 2.162 2.162 2.348 2.162 2.162 1,022 2.1623 0.00%
2015-06-08 0 2.210 2.210 2.400 - - 0 0 - 2.162 2.162 2.348 - - 0 - 0.00%
2015-06-05 0 2.210 2.210 2.380 2.200 2.220 93,000 205,180 2.2062 2.162 2.162 2.329 2.153 2.172 95,051 2.1586 -3.49%
2015-06-04 0 2.290 2.210 2.370 - - 10,000 22,200 2.2200 2.241 2.162 2.319 - - 10,221 2.1721 0.00%
2015-06-03 0 2.290 2.290 2.420 2.290 2.310 21,000 48,310 2.3005 2.241 2.241 2.368 2.241 2.260 21,463 2.2508 -5.37%
2015-06-02 0 2.420 2.060 2.510 2.380 2.420 45,000 109,190 2.4264 2.368 2.016 2.456 2.329 2.368 45,993 2.3741 0.83%
2015-06-01 0 2.400 2.400 2.550 2.390 2.410 20,000 48,160 2.4080 2.348 2.348 2.495 2.338 2.358 20,441 2.3560 -0.41%
2015-05-29 0 2.410 2.400 2.550 2.410 2.500 77,000 185,920 2.4145 2.358 2.348 2.495 2.358 2.446 78,698 2.3624 -3.60%
2015-05-28 0 2.500 2.400 2.600 - - 0 0 - 2.446 2.348 2.544 - - 0 - 0.00%
2015-05-27 0 2.500 2.160 2.550 2.460 2.650 393,000 991,110 2.5219 2.446 2.113 2.495 2.407 2.593 401,668 2.4675 4.17%
2015-05-26 0 2.400 2.230 2.420 2.370 2.400 86,000 205,310 2.3873 2.348 2.182 2.368 2.319 2.348 87,897 2.3358 0.42%
2015-05-22 0 2.390 2.180 2.380 2.230 2.390 14,000 32,940 2.3529 2.338 2.133 2.329 2.182 2.338 14,309 2.3021 7.17%
2015-05-21 0 2.230 2.230 2.320 2.130 2.230 40,000 87,310 2.1828 2.182 2.182 2.270 2.084 2.182 40,882 2.1356 -3.46%
2015-05-20 0 2.310 2.110 2.360 - - 0 0 - 2.260 2.064 2.309 - - 0 - 0.00%
2015-05-19 0 2.310 2.310 2.360 2.310 2.320 148,000 342,170 2.3120 2.260 2.260 2.309 2.260 2.270 151,264 2.2621 0.43%
2015-05-18 0 2.300 2.180 2.300 2.300 2.310 119,000 273,710 2.3001 2.250 2.133 2.250 2.250 2.260 121,625 2.2504 2.68%
2015-05-15 0 2.240 2.110 2.300 - - 0 0 - 2.192 2.064 2.250 - - 0 - 0.00%
2015-05-14 0 2.240 2.200 2.240 2.020 2.240 57,000 121,660 2.1344 2.192 2.153 2.192 1.976 2.192 58,257 2.0883 9.80%
2015-05-13 0 2.040 2.040 2.300 2.020 2.040 42,000 85,130 2.0269 1.996 1.996 2.250 1.976 1.996 42,926 1.9832 0.99%
2015-05-12 0 2.020 2.020 2.220 - - 0 0 - 1.976 1.976 2.172 - - 0 - 0.00%
2015-05-11 0 2.020 2.010 2.500 - - 0 0 - 1.976 1.967 2.446 - - 0 - 0.00%
2015-05-08 0 2.020 2.000 2.230 - - 0 0 - 1.976 1.957 2.182 - - 0 - 0.00%
2015-05-07 0 2.020 2.020 2.160 2.010 2.040 14,000 28,370 2.0264 1.976 1.976 2.113 1.967 1.996 14,309 1.9827 -3.35%
2015-05-06 0 2.090 2.090 2.200 2.090 2.090 7,000 14,630 2.0900 2.045 2.045 2.153 2.045 2.045 7,154 2.0449 -6.28%
2015-05-05 0 2.230 2.060 2.230 - - 0 0 - 2.182 2.016 2.182 - - 0 - 0.00%
2015-05-04 0 2.230 2.070 2.230 - - 0 0 - 2.182 2.025 2.182 - - 0 - 0.00%
2015-04-30 0 2.230 2.200 2.300 2.230 2.230 32,000 71,080 2.2213 2.182 2.153 2.250 2.182 2.182 32,706 2.1733 0.00%
2015-04-29 0 2.230 2.170 2.300 - - 0 0 - 2.182 2.123 2.250 - - 0 - 0.00%
2015-04-28 0 2.230 2.230 3.490 2.190 2.200 8,000 17,590 2.1988 2.182 2.182 3.415 2.143 2.153 8,176 2.1513 3.72%
2015-04-27 0 2.150 2.140 2.250 2.150 2.150 5,000 10,750 2.1500 2.104 2.094 2.201 2.104 2.104 5,110 2.1036 -1.38%
2015-04-24 0 2.180 1.920 2.200 - - 0 0 - 2.133 1.879 2.153 - - 0 - 0.00%
2015-04-23 0 2.180 2.180 2.200 2.000 2.180 33,000 67,770 2.0536 2.133 2.133 2.153 1.957 2.133 33,728 2.0093 9.00%
2015-04-22 0 2.000 2.000 2.200 1.970 2.000 49,000 97,100 1.9816 1.957 1.957 2.153 1.927 1.957 50,081 1.9389 -2.91%
2015-04-21 0 2.060 2.050 2.060 2.060 2.070 61,000 125,670 2.0602 2.016 2.006 2.016 2.016 2.025 62,345 2.0157 -2.37%
2015-04-20 0 2.110 2.040 2.250 - - 0 0 - 2.064 1.996 2.201 - - 0 - 0.00%
2015-04-17 0 2.110 2.110 2.250 2.110 2.260 30,000 66,960 2.2320 2.064 2.064 2.201 2.064 2.211 30,662 2.1838 -3.65%
2015-04-16 0 2.190 2.010 2.200 2.180 2.190 6,000 13,100 2.1833 2.143 1.967 2.153 2.133 2.143 6,132 2.1362 0.00%
2015-04-15 0 2.190 2.180 2.300 2.180 2.370 51,000 111,610 2.1884 2.143 2.133 2.250 2.133 2.319 52,125 2.1412 -0.90%
2015-04-14 0 2.210 2.210 2.340 2.210 2.300 237,000 531,750 2.2437 2.162 2.162 2.290 2.162 2.250 242,227 2.1953 1.38%
2015-04-13 0 2.180 2.180 2.200 2.000 2.180 137,000 289,040 2.1098 2.133 2.133 2.153 1.957 2.133 140,022 2.0643 10.10%
2015-04-10 0 1.980 1.950 1.980 1.950 2.000 97,000 192,450 1.9840 1.937 1.908 1.937 1.908 1.957 99,139 1.9412 1.54%
2015-04-09 0 1.950 1.920 1.950 1.920 1.950 35,000 67,830 1.9380 1.908 1.879 1.908 1.879 1.908 35,772 1.8962 5.41%
2015-04-08 0 1.850 1.850 1.950 1.850 2.050 25,000 49,030 1.9612 1.810 1.810 1.908 1.810 2.006 25,551 1.9189 8.82%
2015-04-02 0 1.700 1.690 2.200 - - 0 0 - 1.663 1.654 2.153 - - 0 - 0.00%
2015-04-01 0 1.700 1.600 2.190 - - 0 0 - 1.663 1.565 2.143 - - 0 - 0.00%
2015-03-31 0 1.700 1.650 1.710 - - 0 0 - 1.663 1.614 1.673 - - 0 - 0.00%
2015-03-30 0 1.700 1.700 1.850 1.690 1.700 8,000 13,560 1.6950 1.663 1.663 1.810 1.654 1.663 8,176 1.6584 0.59%
2015-03-27 0 1.690 1.690 1.850 - - 0 0 - 1.654 1.654 1.810 - - 0 - 2.42%
2015-03-26 0 1.650 1.630 1.680 - - 1,000 1,670 1.6700 1.614 1.595 1.644 - - 1,022 1.6340 0.00%
2015-03-25 0 1.650 1.630 1.670 - - 0 0 - 1.614 1.595 1.634 - - 0 - 0.00%
2015-03-24 0 1.650 1.620 1.670 - - 0 0 - 1.614 1.585 1.634 - - 0 - 0.00%
2015-03-23 0 1.650 1.620 1.670 - - 0 0 - 1.614 1.585 1.634 - - 0 - 0.00%
2015-03-20 0 1.650 1.560 1.840 - - 0 0 - 1.614 1.526 1.800 - - 0 - 0.00%
2015-03-19 0 1.650 1.580 1.800 - - 0 0 - 1.614 1.546 1.761 - - 0 - 0.00%
2015-03-18 0 1.650 1.600 1.680 - - 0 0 - 1.614 1.565 1.644 - - 0 - 0.00%
2015-03-17 0 1.650 1.640 1.840 - - 0 0 - 1.614 1.605 1.800 - - 0 - 0.00%
2015-03-16 0 1.650 1.650 1.850 1.650 1.650 10,000 16,500 1.6500 1.614 1.614 1.810 1.614 1.614 10,221 1.6144 -1.20%
2015-03-13 0 1.670 1.670 1.850 - - 0 0 - 1.634 1.634 1.810 - - 0 - 0.00%
2015-03-12 0 1.670 1.660 1.870 1.670 1.670 3,000 5,010 1.6700 1.634 1.624 1.830 1.634 1.634 3,066 1.6340 -7.73%
2015-03-11 0 1.810 1.660 1.830 - - 0 0 - 1.771 1.624 1.791 - - 0 - 0.00%
2015-03-10 0 1.810 1.730 1.900 - - 0 0 - 1.771 1.693 1.859 - - 0 - 0.00%
2015-03-09 0 1.810 1.770 1.810 - - 0 0 - 1.771 1.732 1.771 - - 0 - -2.16%
2015-03-06 0 1.850 1.750 1.940 1.800 1.850 10,000 18,250 1.8250 1.810 1.712 1.898 1.761 1.810 10,221 1.7856 -0.54%
2015-03-05 0 1.860 1.720 1.990 1.800 1.860 27,000 48,670 1.8026 1.820 1.683 1.947 1.761 1.820 27,596 1.7637 2.76%
2015-03-04 0 1.810 1.810 2.000 1.810 1.810 10,000 18,100 1.8100 1.771 1.771 1.957 1.771 1.771 10,221 1.7709 0.00%
2015-03-03 0 1.810 1.720 1.850 1.680 1.810 52,000 91,050 1.7510 1.771 1.683 1.810 1.644 1.771 53,147 1.7132 0.00%
2015-03-02 0 1.810 1.810 1.840 1.810 1.850 10,000 18,460 1.8460 1.771 1.771 1.800 1.771 1.810 10,221 1.8062 -6.22%
2015-02-27 0 1.930 1.930 2.090 1.740 1.850 6,000 10,990 1.8317 1.888 1.888 2.045 1.702 1.810 6,132 1.7921 1.58%
2015-02-26 0 1.900 1.880 2.100 1.820 1.920 21,000 39,640 1.8876 1.859 1.839 2.055 1.781 1.879 21,463 1.8469 -5.00%
2015-02-25 0 2.000 1.850 2.030 - - 0 0 - 1.957 1.810 1.986 - - 0 - 0.00%
2015-02-24 0 2.000 1.900 2.000 - - 0 0 - 1.957 1.859 1.957 - - 0 - -0.50%
2015-02-23 0 2.010 1.810 2.010 - - 0 0 - 1.967 1.771 1.967 - - 0 - 0.00%
2015-02-18 0 2.010 1.850 2.010 - - 0 0 - 1.967 1.810 1.967 - - 0 - 0.00%
2015-02-17 0 2.010 1.860 2.010 - - 0 0 - 1.967 1.820 1.967 - - 0 - 0.00%
2015-02-16 0 2.010 1.880 2.010 2.030 2.030 6,000 12,030 2.0050 1.967 1.839 1.967 1.986 1.986 6,132 1.9617 -0.99%
2015-02-13 0 2.030 1.970 2.030 1.900 2.080 5,000 9,680 1.9360 1.986 1.927 1.986 1.859 2.035 5,110 1.8942 1.50%
2015-02-12 0 2.000 1.900 2.000 2.000 2.000 1,000 2,000 2.0000 1.957 1.859 1.957 1.957 1.957 1,022 1.9568 8.11%
2015-02-11 0 1.850 1.850 2.150 1.850 1.850 1,000 1,850 1.8500 1.810 1.810 2.104 1.810 1.810 1,022 1.8101 -5.13%
2015-02-10 0 1.950 1.900 2.150 - - 0 0 - 1.908 1.859 2.104 - - 0 - 0.00%
2015-02-09 0 1.950 1.900 2.140 - - 0 0 - 1.908 1.859 2.094 - - 0 - 0.00%
2015-02-06 0 1.950 1.900 2.130 - - 0 0 - 1.908 1.859 2.084 - - 0 - 0.00%
2015-02-05 0 1.950 1.900 2.100 - - 0 0 - 1.908 1.859 2.055 - - 0 - 0.00%
2015-02-04 0 1.950 1.950 2.000 1.950 1.960 3,000 5,870 1.9567 1.908 1.908 1.957 1.908 1.918 3,066 1.9144 -2.50%
2015-02-03 0 2.000 1.900 2.000 - - 0 0 - 1.957 1.859 1.957 - - 0 - 0.00%
2015-02-02 0 2.000 1.810 2.000 2.000 2.140 4,000 8,420 2.1050 1.957 1.771 1.957 1.957 2.094 4,088 2.0596 -6.54%
2015-01-30 0 2.140 2.140 2.150 1.900 2.100 76,000 150,780 1.9839 2.094 2.094 2.104 1.859 2.055 77,676 1.9411 14.44%
2015-01-29 0 1.870 1.870 1.930 1.850 1.850 2,000 3,700 1.8500 1.830 1.830 1.888 1.810 1.810 2,044 1.8101 1.08%
2015-01-28 0 1.850 1.850 1.990 1.800 1.800 5,000 9,000 1.8000 1.810 1.810 1.947 1.761 1.761 5,110 1.7612 4.52%
2015-01-27 0 1.770 1.770 1.890 - - 0 0 - 1.732 1.732 1.849 - - 0 - 5.36%
2015-01-26 0 1.680 1.680 1.890 1.680 1.680 1,000 1,680 1.6800 1.644 1.644 1.849 1.644 1.644 1,022 1.6437 -1.18%
2015-01-23 0 1.700 1.700 1.880 1.670 1.670 4,000 6,680 1.6700 1.663 1.663 1.839 1.634 1.634 4,088 1.6340 0.00%
2015-01-22 0 1.700 1.700 1.880 - - 0 0 - 1.663 1.663 1.839 - - 0 - 0.59%
2015-01-21 0 1.690 1.690 1.980 1.690 1.690 6,000 10,140 1.6900 1.654 1.654 1.937 1.654 1.654 6,132 1.6535 -3.43%
2015-01-20 0 1.750 1.700 1.900 - - 0 0 - 1.712 1.663 1.859 - - 0 - 0.00%
2015-01-19 0 1.750 1.720 1.890 1.750 1.750 22,000 38,500 1.7500 1.712 1.683 1.849 1.712 1.712 22,485 1.7122 7.36%
2015-01-16 0 1.630 1.630 1.700 1.630 1.700 64,000 105,900 1.6547 1.595 1.595 1.663 1.595 1.663 65,412 1.6190 -7.39%
2015-01-15 0 1.760 1.690 1.760 1.770 1.770 15,000 26,550 1.7700 1.722 1.654 1.722 1.732 1.732 15,331 1.7318 0.00%
2015-01-14 0 1.760 1.760 1.960 1.760 1.760 19,000 33,440 1.7600 1.722 1.722 1.918 1.722 1.722 19,419 1.7220 -3.83%
2015-01-13 0 1.830 1.800 1.980 - - 0 0 - 1.791 1.761 1.937 - - 0 - 0.00%
2015-01-12 0 1.830 1.830 1.920 1.830 1.830 20,000 36,600 1.8300 1.791 1.791 1.879 1.791 1.791 20,441 1.7905 0.00%
2015-01-09 0 1.830 1.830 1.910 - - 0 0 - 1.791 1.791 1.869 - - 0 - 1.67%
2015-01-08 0 1.800 1.800 1.920 1.750 1.750 3,000 5,250 1.7500 1.761 1.761 1.879 1.712 1.712 3,066 1.7122 -6.25%
2015-01-07 0 1.920 1.900 1.920 1.840 1.980 207,000 393,490 1.9009 1.879 1.859 1.879 1.800 1.937 211,566 1.8599 10.98%
2015-01-06 0 1.730 1.700 1.880 1.730 1.790 84,000 148,200 1.7643 1.693 1.663 1.839 1.693 1.751 85,853 1.7262 -3.89%
2015-01-05 0 1.800 1.760 1.800 1.700 1.990 340,000 632,860 1.8614 1.761 1.722 1.761 1.663 1.947 347,499 1.8212 28.57%
2015-01-02 0 1.400 1.400 1.560 - - 0 0 - 1.370 1.370 1.526 - - 0 - 0.00%
2014-12-31 0 1.400 1.400 1.550 1.400 1.400 2,000 2,800 1.4000 1.370 1.370 1.517 1.370 1.370 2,044 1.3698 0.00%
2014-12-30 0 1.400 1.300 1.600 - - 0 0 - 1.370 1.272 1.565 - - 0 - 0.00%
2014-12-29 0 1.400 1.400 1.550 - - 0 0 - 1.370 1.370 1.517 - - 0 - 3.70%
2014-12-24 0 1.350 1.350 1.450 1.310 1.500 55,000 76,930 1.3987 1.321 1.321 1.419 1.282 1.468 56,213 1.3685 -12.90%
2014-12-23 0 1.550 1.440 1.550 - - 0 0 - 1.517 1.409 1.517 - - 0 - 0.00%
2014-12-22 0 1.550 1.550 1.650 - - 0 0 - 1.517 1.517 1.614 - - 0 - 3.33%
2014-12-19 0 1.500 1.370 1.640 1.500 1.500 1,000 1,500 1.5000 1.468 1.340 1.605 1.468 1.468 1,022 1.4676 7.14%
2014-12-18 0 1.400 1.360 1.520 - - 0 0 - 1.370 1.331 1.487 - - 0 - 0.00%
2014-12-17 0 1.400 1.340 1.500 1.320 1.420 16,000 21,470 1.3419 1.370 1.311 1.468 1.292 1.389 16,353 1.3129 -4.11%
2014-12-16 0 1.460 1.430 1.650 1.460 1.460 1,000 1,460 1.4600 1.428 1.399 1.614 1.428 1.428 1,022 1.4285 -2.67%
2014-12-15 0 1.500 1.460 1.650 1.410 1.510 39,000 57,060 1.4631 1.468 1.428 1.614 1.380 1.477 39,860 1.4315 -3.23%
2014-12-12 0 1.550 1.550 1.700 1.530 1.570 5,000 7,690 1.5380 1.517 1.517 1.663 1.497 1.536 5,110 1.5048 -3.13%
2014-12-11 0 1.600 1.500 1.650 1.440 1.600 14,000 21,080 1.5057 1.565 1.468 1.614 1.409 1.565 14,309 1.4732 -3.03%
2014-12-10 0 1.650 1.600 1.710 1.650 1.650 1,000 1,650 1.6500 1.614 1.565 1.673 1.614 1.614 1,022 1.6144 -4.07%
2014-12-09 0 1.720 1.550 1.720 1.600 1.800 41,000 69,260 1.6893 1.683 1.517 1.683 1.565 1.761 41,904 1.6528 2.38%
2014-12-08 0 1.680 1.680 1.750 1.640 1.800 134,000 233,860 1.7452 1.644 1.644 1.712 1.605 1.761 136,955 1.7076 -1.75%
2014-12-05 0 1.710 1.700 1.840 1.710 1.800 31,000 55,190 1.7803 1.673 1.663 1.800 1.673 1.761 31,684 1.7419 -7.57%
2014-12-04 0 1.850 1.850 1.920 1.850 1.850 1,000 1,850 1.8500 1.810 1.810 1.879 1.810 1.810 1,022 1.8101 2.78%
2014-12-03 0 1.800 1.800 1.850 1.800 1.930 15,000 27,580 1.8387 1.761 1.761 1.810 1.761 1.888 15,331 1.7990 -9.09%
2014-12-02 0 1.980 1.810 1.990 1.830 1.980 6,000 11,280 1.8800 1.937 1.771 1.947 1.791 1.937 6,132 1.8394 2.59%
2014-12-01 0 1.930 1.850 1.990 - - 0 0 - 1.888 1.810 1.947 - - 0 - 0.00%
2014-11-28 0 1.930 1.860 1.930 1.880 2.000 35,000 67,040 1.9154 1.888 1.820 1.888 1.839 1.957 35,772 1.8741 2.66%
2014-11-27 0 1.880 1.860 1.880 1.800 1.880 42,000 77,160 1.8371 1.839 1.820 1.839 1.761 1.839 42,926 1.7975 0.00%
2014-11-26 0 1.880 1.880 1.900 1.880 1.880 6,000 11,280 1.8800 1.839 1.839 1.859 1.839 1.839 6,132 1.8394 -2.08%
2014-11-25 0 1.920 1.860 1.950 - - 0 0 - 1.879 1.820 1.908 - - 0 - 0.00%
2014-11-24 0 1.920 1.820 1.920 1.840 1.920 7,000 12,960 1.8514 1.879 1.781 1.879 1.800 1.879 7,154 1.8115 0.00%
2014-11-21 0 1.920 1.910 2.000 1.920 1.950 5,000 9,690 1.9380 1.879 1.869 1.957 1.879 1.908 5,110 1.8962 -4.95%
2014-11-20 0 2.020 1.920 2.120 - - 0 0 - 1.976 1.879 2.074 - - 0 - 0.00%
2014-11-19 0 2.020 1.910 2.090 - - 0 0 - 1.976 1.869 2.045 - - 0 - 0.00%
2014-11-18 0 2.020 1.920 2.070 - - 0 0 - 1.976 1.879 2.025 - - 0 - 0.00%
2014-11-17 0 2.020 1.900 2.020 1.900 2.020 6,000 11,520 1.9200 1.976 1.859 1.976 1.859 1.976 6,132 1.8786 -3.81%
2014-11-14 0 2.100 2.080 2.100 2.100 2.100 40,000 84,000 2.1000 2.055 2.035 2.055 2.055 2.055 40,882 2.0547 5.00%
2014-11-13 0 2.000 1.950 2.170 - - 0 0 - 1.957 1.908 2.123 - - 0 - 0.00%
2014-11-12 0 2.000 2.000 2.200 2.000 2.000 1,000 2,000 2.0000 1.957 1.957 2.153 1.957 1.957 1,022 1.9568 -4.76%
2014-11-11 0 2.100 2.000 2.100 - - 0 0 - 2.055 1.957 2.055 - - 0 - 0.00%
2014-11-10 0 2.100 2.000 2.100 - - 0 0 - 2.055 1.957 2.055 - - 0 - 0.00%
2014-11-07 0 2.100 1.980 2.200 - - 0 0 - 2.055 1.937 2.153 - - 0 - 0.00%
2014-11-06 0 2.100 2.000 2.100 - - 0 0 - 2.055 1.957 2.055 - - 0 - 0.00%
2014-11-05 0 2.100 2.010 2.200 2.100 2.100 4,000 8,400 2.1000 2.055 1.967 2.153 2.055 2.055 4,088 2.0547 -4.55%
2014-11-04 0 2.200 2.180 2.200 2.100 2.230 34,000 75,000 2.2059 2.153 2.133 2.153 2.055 2.182 34,750 2.1583 -1.35%
2014-11-03 0 2.230 1.960 2.230 2.220 2.250 53,000 119,040 2.2460 2.182 1.918 2.182 2.172 2.201 54,169 2.1976 14.95%
2014-10-31 0 1.940 1.940 2.080 1.910 1.960 4,000 7,730 1.9325 1.898 1.898 2.035 1.869 1.918 4,088 1.8908 -5.83%
2014-10-30 0 2.060 2.000 2.200 2.060 2.060 13,000 26,780 2.0600 2.016 1.957 2.153 2.016 2.016 13,287 2.0155 0.00%
2014-10-29 0 2.060 2.060 2.170 2.060 2.100 14,000 28,920 2.0657 2.016 2.016 2.123 2.016 2.055 14,309 2.0211 -0.48%
2014-10-28 0 2.070 2.060 2.180 2.070 2.070 29,000 60,030 2.0700 2.025 2.016 2.133 2.025 2.025 29,640 2.0253 -2.36%
2014-10-27 0 2.120 2.020 2.130 1.910 2.170 41,000 86,840 2.1180 2.074 1.976 2.084 1.869 2.123 41,904 2.0723 -1.62%
2014-10-24 0 2.170 2.170 2.200 2.150 2.350 89,000 201,920 2.2688 2.108 2.108 2.138 2.089 2.283 91,601 2.2043 0.93%
2014-10-23 0 2.150 2.100 2.220 2.150 2.210 74,000 161,540 2.1830 2.089 2.040 2.157 2.089 2.147 76,162 2.1210 -2.71%
2014-10-22 0 2.210 2.160 2.220 2.000 2.220 20,000 44,060 2.2030 2.147 2.099 2.157 1.943 2.157 20,584 2.1405 -0.45%
2014-10-21 0 2.220 2.000 2.400 2.220 2.400 55,000 125,530 2.2824 2.157 1.943 2.332 2.157 2.332 56,607 2.2176 -9.02%
2014-10-20 0 2.440 2.360 2.550 2.440 2.440 19,000 46,360 2.4400 2.371 2.293 2.478 2.371 2.371 19,555 2.3707 -1.61%
2014-10-17 0 2.480 2.390 2.500 2.370 2.600 5,000 12,620 2.5240 2.410 2.322 2.429 2.303 2.526 5,146 2.4523 2.90%
2014-10-16 0 2.410 2.300 2.600 2.410 2.410 1,000 2,410 2.4100 2.342 2.235 2.526 2.342 2.342 1,029 2.3416 -1.63%
2014-10-15 0 2.450 2.350 2.560 2.450 2.450 1,000 2,450 2.4500 2.380 2.283 2.487 2.380 2.380 1,029 2.3804 -1.61%
2014-10-14 0 2.490 2.400 2.540 2.490 2.490 1,000 2,490 2.4900 2.419 2.332 2.468 2.419 2.419 1,029 2.4193 -0.40%
2014-10-13 0 2.500 2.450 2.550 2.500 2.550 2,000 5,050 2.5250 2.429 2.380 2.478 2.429 2.478 2,058 2.4533 -3.47%
2014-10-10 0 2.590 2.520 2.630 - - 0 0 - 2.516 2.448 2.555 - - 0 - 0.00%
2014-10-09 0 2.590 2.540 2.630 - - 0 0 - 2.516 2.468 2.555 - - 0 - 0.00%
2014-10-08 0 2.590 2.540 2.630 - - 0 0 - 2.516 2.468 2.555 - - 0 - 0.00%
2014-10-07 0 2.590 2.560 2.800 - - 0 0 - 2.516 2.487 2.721 - - 0 - 0.00%
2014-10-06 0 2.590 2.550 2.700 - - 0 0 - 2.516 2.478 2.623 - - 0 - 0.00%
2014-10-03 0 2.590 2.500 2.680 2.590 2.590 1,000 2,590 2.5900 2.516 2.429 2.604 2.516 2.516 1,029 2.5165 -2.26%
2014-09-30 0 2.650 2.600 2.740 - - 0 0 - 2.575 2.526 2.662 - - 0 - 0.00%
2014-09-29 0 2.650 2.580 2.800 2.590 2.650 26,000 68,420 2.6315 2.575 2.507 2.721 2.516 2.575 26,760 2.5568 1.92%
2014-09-26 0 2.600 2.600 2.850 - - 0 0 - 2.526 2.526 2.769 - - 0 - 0.00%
2014-09-25 0 2.600 2.580 2.850 - - 0 0 - 2.526 2.507 2.769 - - 0 - 0.00%
2014-09-24 0 2.600 2.580 2.850 - - 0 0 - 2.526 2.507 2.769 - - 0 - 0.00%
2014-09-23 0 2.600 2.580 2.850 - - 0 0 - 2.526 2.507 2.769 - - 0 - 0.00%
2014-09-22 0 2.600 2.590 2.850 - - 0 0 - 2.526 2.516 2.769 - - 0 - 0.00%
2014-09-19 0 2.600 2.500 2.600 2.600 2.600 1,000 2,600 2.6000 2.526 2.429 2.526 2.526 2.526 1,029 2.5262 -0.76%
2014-09-18 0 2.620 2.600 2.800 - - 0 0 - 2.546 2.526 2.721 - - 0 - 0.00%
2014-09-17 0 2.620 2.570 2.850 - - 0 0 - 2.546 2.497 2.769 - - 0 - 0.00%
2014-09-16 0 2.620 2.550 2.620 - - 0 0 - 2.546 2.478 2.546 - - 0 - -1.87%
2014-09-15 0 2.670 2.620 2.670 - - 0 0 - 2.594 2.546 2.594 - - 0 - 0.00%
2014-09-12 0 2.670 2.670 2.850 2.670 2.670 8,000 21,360 2.6700 2.594 2.594 2.769 2.594 2.594 8,234 2.5942 0.75%
2014-09-11 0 2.650 2.650 2.850 2.500 2.700 5,000 12,900 2.5800 2.575 2.575 2.769 2.429 2.623 5,146 2.5067 -3.64%
2014-09-10 0 2.750 2.700 2.840 - - 0 0 - 2.672 2.623 2.759 - - 0 - 0.00%
2014-09-08 0 2.750 2.720 2.830 2.750 2.750 14,000 38,500 2.7500 2.672 2.643 2.750 2.672 2.672 14,409 2.6719 -1.79%
2014-09-05 0 2.800 2.750 2.850 - - 0 0 - 2.721 2.672 2.769 - - 0 - 0.00%
2014-09-04 0 2.800 2.730 2.840 - - 0 0 - 2.721 2.652 2.759 - - 0 - 0.00%
2014-09-03 0 2.800 2.700 2.800 2.800 2.800 20,000 56,000 2.8000 2.721 2.623 2.721 2.721 2.721 20,584 2.7205 1.82%
2014-09-02 0 2.750 2.750 2.770 2.750 2.750 5,000 13,750 2.7500 2.672 2.672 2.691 2.672 2.672 5,146 2.6719 0.36%
2014-09-01 0 2.740 2.700 2.800 - - 0 0 - 2.662 2.623 2.721 - - 0 - 0.00%
2014-08-29 0 2.740 2.740 2.790 - - 0 0 - 2.662 2.662 2.711 - - 0 - 1.48%
2014-08-28 0 2.700 2.690 2.700 2.700 2.700 4,000 10,800 2.7000 2.623 2.614 2.623 2.623 2.623 4,117 2.6233 0.00%
2014-08-27 0 2.700 2.700 2.800 2.700 2.700 8,000 21,600 2.7000 2.623 2.623 2.721 2.623 2.623 8,234 2.6233 -2.53%
2014-08-26 0 2.770 2.700 2.800 - - 0 0 - 2.691 2.623 2.721 - - 0 - 0.00%
2014-08-25 0 2.770 2.750 2.780 2.750 2.770 25,000 69,050 2.7620 2.691 2.672 2.701 2.672 2.691 25,731 2.6836 1.84%
2014-08-22 0 2.720 2.720 2.800 - - 0 0 - 2.643 2.643 2.721 - - 0 - 0.00%
2014-08-21 0 2.720 2.720 2.880 2.720 2.720 3,000 8,160 2.7200 2.643 2.643 2.798 2.643 2.643 3,088 2.6428 0.74%
2014-08-20 0 2.700 2.700 2.800 - - 0 0 - 2.623 2.623 2.721 - - 0 - 0.75%
2014-08-19 0 2.680 2.670 2.900 2.680 2.730 13,000 35,170 2.7054 2.604 2.594 2.818 2.604 2.652 13,380 2.6286 -3.60%
2014-08-18 0 2.780 2.650 2.780 2.750 2.780 16,000 44,180 2.7613 2.701 2.575 2.701 2.672 2.701 16,468 2.6829 2.96%
2014-08-15 0 2.700 2.700 2.800 - - 0 0 - 2.623 2.623 2.721 - - 0 - 0.00%
2014-08-14 0 2.700 2.640 2.850 - - 0 0 - 2.623 2.565 2.769 - - 0 - 0.00%
2014-08-13 0 2.700 2.650 2.900 2.700 2.700 1,000 2,700 2.7000 2.623 2.575 2.818 2.623 2.623 1,029 2.6233 -5.92%
2014-08-12 0 2.870 2.690 2.900 - - 0 0 - 2.789 2.614 2.818 - - 0 - 0.00%
2014-08-11 0 2.870 2.650 2.900 - - 0 0 - 2.789 2.575 2.818 - - 0 - 0.00%
2014-08-08 0 2.870 2.710 2.870 2.710 2.900 17,000 47,270 2.7806 2.789 2.633 2.789 2.633 2.818 17,497 2.7016 7.09%
2014-08-07 0 2.680 2.610 2.900 2.680 2.680 10,000 26,800 2.6800 2.604 2.536 2.818 2.604 2.604 10,292 2.6039 0.75%
2014-08-06 0 2.660 2.620 2.900 - - 0 0 - 2.584 2.546 2.818 - - 0 - 0.00%
2014-08-05 0 2.660 2.630 2.800 - - 0 0 - 2.584 2.555 2.721 - - 0 - 0.00%
2014-08-04 0 2.660 2.600 2.850 2.660 2.660 1,000 2,660 2.6600 2.584 2.526 2.769 2.584 2.584 1,029 2.5845 -2.56%
2014-08-01 0 2.730 2.730 2.820 2.730 2.730 1,000 2,730 2.7300 2.652 2.652 2.740 2.652 2.652 1,029 2.6525 1.87%
2014-07-31 0 2.680 2.680 2.900 2.650 2.720 9,000 24,290 2.6989 2.604 2.604 2.818 2.575 2.643 9,263 2.6223 -1.83%
2014-07-30 0 2.730 2.670 2.840 - - 0 0 - 2.652 2.594 2.759 - - 0 - 0.00%
2014-07-29 0 2.730 2.660 2.870 - - 0 0 - 2.652 2.584 2.789 - - 0 - 0.00%
2014-07-28 0 2.730 2.730 2.900 2.700 2.700 5,000 13,500 2.7000 2.652 2.652 2.818 2.623 2.623 5,146 2.6233 -0.73%
2014-07-25 0 2.750 2.730 2.800 2.750 2.750 2,000 5,500 2.7500 2.672 2.652 2.721 2.672 2.672 2,058 2.6719 0.36%
2014-07-24 0 2.740 2.700 2.750 2.740 2.740 2,000 5,480 2.7400 2.662 2.623 2.672 2.662 2.662 2,058 2.6622 3.79%
2014-07-23 0 2.640 2.630 2.720 2.430 2.640 17,000 43,540 2.5612 2.565 2.555 2.643 2.361 2.565 17,497 2.4885 -1.86%
2014-07-22 0 2.690 2.620 2.750 2.690 2.700 320,000 861,000 2.6906 2.614 2.546 2.672 2.614 2.623 329,351 2.6142 0.75%
2014-07-21 0 2.670 2.670 2.850 - - 0 0 - 2.594 2.594 2.769 - - 0 - 1.91%
2014-07-18 0 2.620 2.620 2.800 2.620 2.650 3,000 7,920 2.6400 2.546 2.546 2.721 2.546 2.575 3,088 2.5650 -2.96%
2014-07-17 0 2.700 2.650 2.820 2.700 2.700 6,000 16,200 2.7000 2.623 2.575 2.740 2.623 2.623 6,175 2.6233 -0.74%
2014-07-16 0 2.720 2.720 3.000 2.720 2.720 1,000 2,720 2.7200 2.643 2.643 2.915 2.643 2.643 1,029 2.6428 -1.09%
2014-07-15 0 2.750 2.710 2.800 - - 0 0 - 2.672 2.633 2.721 - - 0 - 0.00%
2014-07-14 0 2.750 2.720 2.750 2.750 2.750 8,000 22,000 2.7500 2.672 2.643 2.672 2.672 2.672 8,234 2.6719 1.85%
2014-07-11 0 2.700 2.700 3.000 2.680 2.700 7,000 18,820 2.6886 2.623 2.623 2.915 2.604 2.623 7,205 2.6122 0.37%
2014-07-10 0 2.690 2.690 3.000 - - 0 0 - 2.614 2.614 2.915 - - 0 - 1.51%
2014-07-09 0 2.650 2.650 2.780 - - 0 0 - 2.575 2.575 2.701 - - 0 - 3.92%
2014-07-08 0 2.550 2.550 2.800 - - 0 0 - 2.478 2.478 2.721 - - 0 - 0.00%
2014-07-07 0 2.550 2.550 2.650 2.490 2.630 10,000 25,290 2.5290 2.478 2.478 2.575 2.419 2.555 10,292 2.4572 -4.85%
2014-07-04 0 2.680 2.680 2.950 - - 0 0 - 2.604 2.604 2.866 - - 0 - 0.00%
2014-07-03 0 2.680 2.640 2.950 - - 0 0 - 2.604 2.565 2.866 - - 0 - 0.00%
2014-07-02 0 2.680 2.650 2.680 - - 0 0 - 2.604 2.575 2.604 - - 0 - -0.74%
2014-06-30 0 2.700 2.680 2.700 - - 0 0 - 2.623 2.604 2.623 - - 0 - 0.00%
2014-06-27 0 2.700 2.650 2.810 - - 0 0 - 2.623 2.575 2.730 - - 0 - 0.00%
2014-06-26 0 2.700 2.650 2.820 - - 0 0 - 2.623 2.575 2.740 - - 0 - 0.00%
2014-06-25 0 2.700 2.620 3.000 2.670 2.700 2,000 5,370 2.6850 2.623 2.546 2.915 2.594 2.623 2,058 2.6088 1.12%
2014-06-24 0 2.670 2.630 3.000 - - 0 0 - 2.594 2.555 2.915 - - 0 - 0.00%
2014-06-23 0 2.670 2.670 3.000 2.550 2.690 5,000 12,990 2.5980 2.594 2.594 2.915 2.478 2.614 5,146 2.5242 -2.91%
2014-06-20 0 2.750 2.690 2.880 - - 0 0 - 2.672 2.614 2.798 - - 0 - 0.00%
2014-06-19 0 2.750 2.690 3.000 - - 0 0 - 2.672 2.614 2.915 - - 0 - 0.00%
2014-06-18 0 2.750 2.690 3.000 - - 0 0 - 2.672 2.614 2.915 - - 0 - 0.00%
2014-06-17 0 2.750 2.690 2.750 - - 0 0 - 2.672 2.614 2.672 - - 0 - -0.36%
2014-06-16 0 2.760 2.690 2.880 - - 0 0 - 2.682 2.614 2.798 - - 0 - 0.00%
2014-06-13 0 2.760 2.700 2.850 - - 0 0 - 2.682 2.623 2.769 - - 0 - 0.00%
2014-06-12 0 2.760 2.690 2.880 - - 0 0 - 2.682 2.614 2.798 - - 0 - 0.00%
2014-06-11 0 2.760 2.690 2.880 - - 0 0 - 2.682 2.614 2.798 - - 0 - 0.00%
2014-06-10 0 2.760 2.730 2.850 2.760 2.760 5,000 13,800 2.7600 2.682 2.652 2.769 2.682 2.682 5,146 2.6816 2.99%
2014-06-09 0 2.680 2.630 2.950 - - 0 0 - 2.604 2.555 2.866 - - 0 - 0.00%
2014-06-06 0 2.680 2.610 3.000 2.680 2.680 4,000 10,720 2.6800 2.604 2.536 2.915 2.604 2.604 4,117 2.6039 0.75%
2014-06-05 0 2.660 2.620 3.000 - - 0 0 - 2.584 2.546 2.915 - - 0 - 0.00%
2014-06-04 0 2.660 2.620 2.800 - - 0 0 - 2.584 2.546 2.721 - - 0 - 0.00%
2014-06-03 0 2.660 2.620 2.810 2.660 2.660 3,000 7,980 2.6600 2.584 2.546 2.730 2.584 2.584 3,088 2.5845 -0.75%
2014-05-30 0 2.680 2.630 2.780 - - 0 0 - 2.604 2.555 2.701 - - 0 - 1.13%
2014-05-29 0 2.650 2.650 2.800 2.610 2.650 13,000 34,090 2.6223 2.575 2.575 2.721 2.536 2.575 13,380 2.5479 0.00%
2014-05-28 0 2.650 2.600 3.000 2.650 2.650 5,000 13,250 2.6500 2.575 2.526 2.915 2.575 2.575 5,146 2.5748 -1.12%
2014-05-27 0 2.680 2.640 3.000 - - 0 0 - 2.604 2.565 2.915 - - 0 - 0.00%
2014-05-26 0 2.680 2.660 3.000 2.680 2.680 1,000 2,680 2.6800 2.604 2.584 2.915 2.604 2.604 1,029 2.6039 -2.55%
2014-05-23 0 2.750 2.680 3.000 - - 0 0 - 2.672 2.604 2.915 - - 0 - 0.00%
2014-05-22 0 2.750 2.730 2.850 - - 0 0 - 2.672 2.652 2.769 - - 0 - 0.00%
2014-05-21 0 2.750 2.700 2.950 - - 0 0 - 2.672 2.623 2.866 - - 0 - 0.00%
2014-05-20 0 2.750 2.680 2.950 - - 0 0 - 2.672 2.604 2.866 - - 0 - 0.00%
2014-05-19 0 2.750 2.680 3.000 - - 0 0 - 2.672 2.604 2.915 - - 0 - 0.00%
2014-05-16 0 2.750 2.710 2.800 2.520 2.750 12,000 31,920 2.6600 2.672 2.633 2.721 2.448 2.672 12,351 2.5845 1.67%
2014-05-15 0 2.720 2.680 2.850 - - 0 0 - 2.628 2.589 2.754 - - 0 - 0.00%
2014-05-14 0 2.720 2.720 2.880 2.690 2.720 11,000 29,890 2.7173 2.628 2.628 2.783 2.599 2.628 11,385 2.6254 -1.09%
2014-05-13 0 2.750 2.750 2.860 - - 0 0 - 2.657 2.657 2.763 - - 0 - 0.00%
2014-05-12 0 2.750 2.750 2.830 2.750 2.770 10,000 27,590 2.7590 2.657 2.657 2.734 2.657 2.676 10,350 2.6657 -3.85%
2014-05-09 0 2.860 2.850 3.000 - - 0 0 - 2.763 2.754 2.899 - - 0 - 0.00%
2014-05-08 0 2.860 2.860 2.900 2.860 2.860 4,000 11,440 2.8600 2.763 2.763 2.802 2.763 2.763 4,140 2.7633 0.35%
2014-05-07 0 2.850 2.850 2.970 - - 0 0 - 2.754 2.754 2.870 - - 0 - 1.42%
2014-05-05 0 2.810 2.700 2.970 - - 0 0 - 2.715 2.609 2.870 - - 0 - 0.00%
2014-05-02 0 2.810 2.810 3.000 - - 0 0 - 2.715 2.715 2.899 - - 0 - 0.36%
2014-04-30 0 2.800 2.720 3.000 - - 0 0 - 2.705 2.628 2.899 - - 0 - 0.00%
2014-04-29 0 2.800 2.800 2.960 - - 0 0 - 2.705 2.705 2.860 - - 0 - 0.00%
2014-04-28 0 2.800 2.800 2.950 - - 0 0 - 2.705 2.705 2.850 - - 0 - 0.00%
2014-04-25 0 2.800 2.780 2.990 - - 0 0 - 2.705 2.686 2.889 - - 0 - 0.00%
2014-04-24 0 2.800 2.750 3.000 2.800 2.800 3,000 8,400 2.8000 2.705 2.657 2.899 2.705 2.705 3,105 2.7053 0.00%
2014-04-23 0 2.800 2.710 3.000 - - 0 0 - 2.705 2.618 2.899 - - 0 - 0.00%
2014-04-22 0 2.800 2.790 2.840 2.800 2.800 6,000 16,800 2.8000 2.705 2.696 2.744 2.705 2.705 6,210 2.7053 -2.10%
2014-04-17 0 2.860 2.780 2.970 2.710 2.860 23,000 64,220 2.7922 2.763 2.686 2.870 2.618 2.763 23,805 2.6977 3.62%
2014-04-16 0 2.760 2.720 2.870 2.760 2.790 16,000 44,460 2.7788 2.667 2.628 2.773 2.667 2.696 16,560 2.6848 -4.50%
2014-04-15 0 2.890 2.790 2.890 - - 0 0 - 2.792 2.696 2.792 - - 0 - -0.69%
2014-04-14 0 2.910 2.790 2.910 - - 0 0 - 2.812 2.696 2.812 - - 0 - -0.68%
2014-04-11 0 2.930 2.810 2.930 - - 0 0 - 2.831 2.715 2.831 - - 0 - -0.68%
2014-04-10 0 2.950 2.870 2.970 - - 0 0 - 2.850 2.773 2.870 - - 0 - 0.00%
2014-04-09 0 2.950 2.870 3.000 2.860 2.950 2,000 5,810 2.9050 2.850 2.773 2.899 2.763 2.850 2,070 2.8067 3.87%
2014-04-08 0 2.840 2.840 3.000 2.840 2.900 53,000 152,340 2.8743 2.744 2.744 2.899 2.744 2.802 54,855 2.7771 0.35%
2014-04-07 0 2.830 2.830 2.950 2.550 2.820 26,000 67,910 2.6119 2.734 2.734 2.850 2.464 2.725 26,910 2.5236 10.98%
2014-04-04 0 2.550 2.550 2.950 - - 0 0 - 2.464 2.464 2.850 - - 0 - 0.00%
2014-04-03 0 2.550 2.550 2.830 - - 0 0 - 2.464 2.464 2.734 - - 0 - 0.39%
2014-04-02 0 2.540 2.500 2.940 - - 0 0 - 2.454 2.415 2.841 - - 0 - 0.00%
2014-04-01 0 2.540 2.540 2.960 2.530 2.530 5,000 12,650 2.5300 2.454 2.454 2.860 2.444 2.444 5,175 2.4444 -0.78%
2014-03-31 0 2.560 2.560 2.780 - - 0 0 - 2.473 2.473 2.686 - - 0 - 1.19%
2014-03-28 0 2.530 2.530 2.780 2.470 2.470 25,000 61,750 2.4700 2.444 2.444 2.686 2.386 2.386 25,875 2.3865 1.61%
2014-03-27 0 2.490 2.450 2.760 2.490 2.500 5,000 12,460 2.4920 2.406 2.367 2.667 2.406 2.415 5,175 2.4077 -1.97%
2014-03-26 0 2.540 2.520 2.770 - - 0 0 - 2.454 2.435 2.676 - - 0 - 0.00%
2014-03-25 0 2.540 2.520 2.860 - - 0 0 - 2.454 2.435 2.763 - - 0 - 0.00%
2014-03-24 0 2.540 2.500 2.670 - - 0 0 - 2.454 2.415 2.580 - - 0 - 0.00%
2014-03-21 0 2.540 2.500 2.780 - - 0 0 - 2.454 2.415 2.686 - - 0 - 0.00%
2014-03-20 0 2.540 2.500 2.860 - - 0 0 - 2.454 2.415 2.763 - - 0 - 0.00%
2014-03-19 0 2.540 2.530 2.860 2.540 2.540 2,000 5,080 2.5400 2.454 2.444 2.763 2.454 2.454 2,070 2.4541 -0.39%
2014-03-18 0 2.550 2.530 2.740 - - 0 0 - 2.464 2.444 2.647 - - 0 - 0.00%
2014-03-17 0 2.550 2.530 2.800 2.550 2.600 10,000 25,650 2.5650 2.464 2.444 2.705 2.464 2.512 10,350 2.4782 -1.16%
2014-03-14 0 2.580 2.550 2.680 - - 0 0 - 2.493 2.464 2.589 - - 0 - 0.00%
2014-03-13 0 2.580 2.580 2.860 - - 0 0 - 2.493 2.493 2.763 - - 0 - 0.00%
2014-03-12 0 2.580 2.580 2.830 2.570 2.570 10,000 25,700 2.5700 2.493 2.493 2.734 2.483 2.483 10,350 2.4831 1.18%
2014-03-11 0 2.550 2.550 3.050 2.550 2.600 3,000 7,750 2.5833 2.464 2.464 2.947 2.464 2.512 3,105 2.4960 -3.77%
2014-03-10 0 2.650 2.650 2.820 - - 0 0 - 2.560 2.560 2.725 - - 0 - 0.00%
2014-03-07 0 2.650 2.650 2.800 2.600 2.730 4,000 10,630 2.6575 2.560 2.560 2.705 2.512 2.638 4,140 2.5676 -6.69%
2014-03-06 0 2.840 2.710 2.850 - - 0 0 - 2.744 2.618 2.754 - - 0 - 0.00%
2014-03-05 0 2.840 2.700 2.840 - - 0 0 - 2.744 2.609 2.744 - - 0 - -0.35%
2014-03-04 0 2.850 2.700 2.900 - - 0 0 - 2.754 2.609 2.802 - - 0 - 0.00%
2014-03-03 0 2.850 2.720 2.870 2.850 2.850 5,000 14,250 2.8500 2.754 2.628 2.773 2.754 2.754 5,175 2.7536 4.01%
2014-02-28 0 2.740 2.740 2.950 2.740 2.800 19,000 52,950 2.7868 2.647 2.647 2.850 2.647 2.705 19,665 2.6926 0.37%
2014-02-27 0 2.730 2.720 2.830 2.730 2.800 10,000 27,590 2.7590 2.638 2.628 2.734 2.638 2.705 10,350 2.6657 -1.80%
2014-02-26 0 2.780 2.720 2.950 - - 0 0 - 2.686 2.628 2.850 - - 0 - 0.00%
2014-02-25 0 2.780 2.720 2.950 - - 0 0 - 2.686 2.628 2.850 - - 0 - 0.00%
2014-02-24 0 2.780 2.720 2.950 - - 0 0 - 2.686 2.628 2.850 - - 0 - 0.00%
2014-02-21 0 2.780 2.700 2.950 2.780 2.780 28,000 77,840 2.7800 2.686 2.609 2.850 2.686 2.686 28,980 2.6860 0.00%
2014-02-20 0 2.780 2.780 2.880 2.780 2.780 2,000 5,560 2.7800 2.686 2.686 2.783 2.686 2.686 2,070 2.6860 -3.47%
2014-02-19 0 2.880 2.770 2.880 - - 0 0 - 2.783 2.676 2.783 - - 0 - 0.00%
2014-02-18 0 2.880 2.720 2.990 - - 0 0 - 2.783 2.628 2.889 - - 0 - 0.00%
2014-02-17 0 2.880 2.750 2.880 2.980 2.980 46,000 137,080 2.9800 2.783 2.657 2.783 2.879 2.879 47,610 2.8792 5.49%
2014-02-14 0 2.730 2.700 2.950 - - 0 0 - 2.638 2.609 2.850 - - 0 - 0.00%
2014-02-13 0 2.730 2.680 2.930 - - 0 0 - 2.638 2.589 2.831 - - 0 - 0.00%
2014-02-12 0 2.730 2.680 2.890 - - 0 0 - 2.638 2.589 2.792 - - 0 - 0.00%
2014-02-11 0 2.730 2.700 3.190 - - 0 0 - 2.638 2.609 3.082 - - 0 - 0.00%
2014-02-10 0 2.730 2.700 3.190 - - 0 0 - 2.638 2.609 3.082 - - 0 - 0.00%
2014-02-07 0 2.730 2.700 3.190 - - 0 0 - 2.638 2.609 3.082 - - 0 - 0.00%
2014-02-06 0 2.730 2.670 2.900 2.720 2.730 6,000 16,350 2.7250 2.638 2.580 2.802 2.628 2.638 6,210 2.6328 1.11%
2014-02-05 0 2.700 2.650 2.730 2.700 2.710 4,000 10,810 2.7025 2.609 2.560 2.638 2.609 2.618 4,140 2.6111 0.00%
2014-02-04 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 2.609 2.560 2.609 2.609 2.609 2,070 2.6087 0.00%
2014-01-30 0 2.700 2.700 2.850 - - 0 0 - 2.609 2.609 2.754 - - 0 - 0.00%
2014-01-29 0 2.700 2.700 2.850 - - 0 0 - 2.609 2.609 2.754 - - 0 - 0.00%
2014-01-28 0 2.700 2.690 2.850 2.700 2.700 2,000 5,400 2.7000 2.609 2.599 2.754 2.609 2.609 2,070 2.6087 0.75%
2014-01-27 0 2.680 2.680 2.820 2.650 2.790 8,000 21,580 2.6975 2.589 2.589 2.725 2.560 2.696 8,280 2.6063 -3.94%
2014-01-24 0 2.790 2.790 2.880 2.790 2.800 3,000 8,390 2.7967 2.696 2.696 2.783 2.696 2.705 3,105 2.7021 -0.36%
2014-01-23 0 2.800 2.800 2.920 2.800 2.900 25,000 71,490 2.8596 2.705 2.705 2.821 2.705 2.802 25,875 2.7629 -5.08%
2014-01-22 0 2.950 2.900 2.980 2.900 2.980 43,000 127,160 2.9572 2.850 2.802 2.879 2.802 2.879 44,505 2.8572 3.51%
2014-01-21 0 2.850 2.820 2.980 - - 0 0 - 2.754 2.725 2.879 - - 0 - 0.00%
2014-01-20 0 2.850 2.850 3.000 2.850 2.850 4,000 11,400 2.8500 2.754 2.754 2.899 2.754 2.754 4,140 2.7536 -1.38%
2014-01-17 0 2.890 2.890 3.000 2.890 2.920 13,000 37,810 2.9085 2.792 2.792 2.899 2.792 2.821 13,455 2.8101 -3.67%
2014-01-16 0 3.000 2.920 3.020 - - 0 0 - 2.899 2.821 2.918 - - 0 - 0.00%
2014-01-15 0 3.000 2.910 3.040 2.760 3.000 30,000 88,370 2.9457 2.899 2.812 2.937 2.667 2.899 31,050 2.8460 -1.96%
2014-01-14 0 3.060 2.960 3.060 - - 0 0 - 2.957 2.860 2.957 - - 0 - -0.65%
2014-01-13 0 3.080 3.020 3.080 - - 0 0 - 2.976 2.918 2.976 - - 0 - 0.00%
2014-01-10 0 3.080 2.940 3.080 - - 0 0 - 2.976 2.841 2.976 - - 0 - 0.00%
2014-01-09 0 3.080 2.950 3.080 3.080 3.080 8,000 24,640 3.0800 2.976 2.850 2.976 2.976 2.976 8,280 2.9758 1.99%
2014-01-08 0 3.020 3.020 3.080 3.020 3.060 8,000 24,320 3.0400 2.918 2.918 2.976 2.918 2.957 8,280 2.9372 -1.31%
2014-01-07 0 3.060 3.000 3.120 2.970 3.060 95,000 284,780 2.9977 2.957 2.899 3.014 2.870 2.957 98,326 2.8963 4.08%
2014-01-06 0 2.940 2.920 3.030 2.900 2.940 56,000 163,480 2.9193 2.841 2.821 2.928 2.802 2.841 57,960 2.8205 1.38%
2014-01-03 0 2.900 2.900 3.020 2.900 2.980 66,000 191,610 2.9032 2.802 2.802 2.918 2.802 2.879 68,310 2.8050 -1.69%
2014-01-02 0 2.950 2.950 3.100 2.950 3.120 5,000 15,430 3.0860 2.850 2.850 2.995 2.850 3.014 5,175 2.9816 -4.22%
2013-12-31 0 3.080 2.970 3.150 3.080 3.080 1,000 3,080 3.0800 2.976 2.870 3.043 2.976 2.976 1,035 2.9758 0.33%
2013-12-30 0 3.070 2.960 3.080 - - 0 0 - 2.966 2.860 2.976 - - 0 - 0.00%
2013-12-27 0 3.070 2.950 3.080 3.050 3.080 16,000 49,120 3.0700 2.966 2.850 2.976 2.947 2.976 16,560 2.9662 2.68%
2013-12-24 0 2.990 2.940 3.100 2.990 2.990 3,000 8,990 2.9967 2.889 2.841 2.995 2.889 2.889 3,105 2.8953 3.10%
2013-12-23 0 2.900 2.900 2.990 2.900 2.910 2,000 5,810 2.9050 2.802 2.802 2.889 2.802 2.812 2,070 2.8067 -3.33%
2013-12-20 0 3.000 3.000 3.070 2.900 3.000 6,000 17,700 2.9500 2.899 2.899 2.966 2.802 2.899 6,210 2.8502 1.01%
2013-12-19 0 2.970 2.900 3.100 2.900 2.990 23,000 68,160 2.9635 2.870 2.802 2.995 2.802 2.889 23,805 2.8632 -0.34%
2013-12-18 0 2.980 2.920 3.000 2.980 2.980 10,000 29,800 2.9800 2.879 2.821 2.899 2.879 2.879 10,350 2.8792 -0.67%
2013-12-17 0 3.000 2.870 3.100 - - 0 0 - 2.899 2.773 2.995 - - 0 - 0.00%
2013-12-16 0 3.000 2.850 3.160 - - 0 0 - 2.899 2.754 3.053 - - 0 - 0.00%
2013-12-13 0 3.000 2.900 3.160 - - 0 0 - 2.899 2.802 3.053 - - 0 - 0.00%
2013-12-12 0 3.000 2.880 3.050 2.930 3.000 3,000 8,860 2.9533 2.899 2.783 2.947 2.831 2.899 3,105 2.8534 2.04%
2013-12-11 0 2.940 2.860 3.040 2.940 2.940 8,000 23,520 2.9400 2.841 2.763 2.937 2.841 2.841 8,280 2.8406 0.00%
2013-12-10 0 2.940 2.900 3.090 2.870 2.940 20,000 58,100 2.9050 2.841 2.802 2.985 2.773 2.841 20,700 2.8067 0.34%
2013-12-09 0 2.930 2.880 3.050 2.930 2.970 16,000 47,020 2.9388 2.831 2.783 2.947 2.831 2.870 16,560 2.8394 1.38%
2013-12-06 0 2.890 2.880 3.050 2.890 2.890 4,000 11,560 2.8900 2.792 2.783 2.947 2.792 2.792 4,140 2.7923 -0.69%
2013-12-05 0 2.910 2.890 3.050 - - 0 0 - 2.812 2.792 2.947 - - 0 - 0.00%
2013-12-04 0 2.910 2.910 3.050 2.800 2.920 24,000 69,540 2.8975 2.812 2.812 2.947 2.705 2.821 24,840 2.7995 -2.35%
2013-12-03 0 2.980 2.980 3.250 2.980 2.980 3,000 8,940 2.9800 2.879 2.879 3.140 2.879 2.879 3,105 2.8792 0.00%
2013-12-02 0 2.980 2.980 3.250 2.960 2.960 11,000 32,560 2.9600 2.879 2.879 3.140 2.860 2.860 11,385 2.8599 0.68%
2013-11-29 0 2.960 2.960 3.200 2.960 2.980 7,000 20,800 2.9714 2.860 2.860 3.092 2.860 2.879 7,245 2.8709 -0.67%
2013-11-28 0 2.980 2.980 3.180 2.980 2.980 7,000 20,860 2.9800 2.879 2.879 3.072 2.879 2.879 7,245 2.8792 -0.15%
2013-11-27 0 3.000 2.960 3.050 3.000 3.000 1,000 3,000 3.0000 2.884 2.845 2.932 2.884 2.884 1,040 2.8836 0.00%
2013-11-26 0 3.000 3.000 3.100 - - 0 0 - 2.884 2.884 2.980 - - 0 - 0.00%
2013-11-25 0 3.000 3.000 3.100 3.000 3.000 6,000 18,000 3.0000 2.884 2.884 2.980 2.884 2.884 6,242 2.8836 -0.33%
2013-11-22 0 3.010 2.970 3.100 - - 0 0 - 2.893 2.855 2.980 - - 0 - 0.00%
2013-11-21 0 3.010 3.010 3.250 3.010 3.010 10,000 30,100 3.0100 2.893 2.893 3.124 2.893 2.893 10,404 2.8932 0.00%
2013-11-20 0 3.010 2.970 3.250 - - 0 0 - 2.893 2.855 3.124 - - 0 - 0.00%
2013-11-19 0 3.010 2.970 3.210 3.010 3.010 2,000 6,020 3.0100 2.893 2.855 3.085 2.893 2.893 2,081 2.8932 -4.44%
2013-11-18 0 3.150 3.010 3.150 3.020 3.170 91,000 286,210 3.1452 3.028 2.893 3.028 2.903 3.047 94,673 3.0231 4.65%
2013-11-15 0 3.010 2.910 3.160 - - 0 0 - 2.893 2.797 3.037 - - 0 - 0.00%
2013-11-14 0 3.010 2.910 3.100 3.010 3.010 1,000 3,010 3.0100 2.893 2.797 2.980 2.893 2.893 1,040 2.8932 0.00%
2013-11-13 0 3.010 3.010 3.170 3.000 3.000 1,000 3,000 3.0000 2.893 2.893 3.047 2.884 2.884 1,040 2.8836 0.33%
2013-11-12 0 3.000 2.920 3.150 3.000 3.000 1,000 3,000 3.0000 2.884 2.807 3.028 2.884 2.884 1,040 2.8836 0.00%
2013-11-11 0 3.000 2.940 3.170 3.000 3.000 20,000 60,000 3.0000 2.884 2.826 3.047 2.884 2.884 20,807 2.8836 0.00%
2013-11-08 0 3.000 3.000 3.170 - - 0 0 - 2.884 2.884 3.047 - - 0 - 0.00%
2013-11-07 0 3.000 3.000 3.120 - - 0 0 - 2.884 2.884 2.999 - - 0 - 0.00%
2013-11-06 0 3.000 3.000 3.120 - - 0 0 - 2.884 2.884 2.999 - - 0 - 0.00%
2013-11-05 0 3.000 3.000 3.160 3.000 3.000 2,000 6,000 3.0000 2.884 2.884 3.037 2.884 2.884 2,081 2.8836 -1.64%
2013-11-04 0 3.050 3.000 3.170 - - 0 0 - 2.932 2.884 3.047 - - 0 - 0.00%
2013-11-01 0 3.050 3.020 3.150 3.000 3.100 12,000 36,630 3.0525 2.932 2.903 3.028 2.884 2.980 12,484 2.9341 3.39%
2013-10-31 0 2.950 2.870 3.160 2.950 2.950 29,000 85,550 2.9500 2.836 2.759 3.037 2.836 2.836 30,170 2.8356 0.00%
2013-10-30 0 2.950 2.810 2.990 2.810 3.000 25,000 72,330 2.8932 2.836 2.701 2.874 2.701 2.884 26,009 2.7810 -4.84%
2013-10-29 0 3.100 2.820 3.100 - - 0 0 - 2.980 2.711 2.980 - - 0 - 0.00%
2013-10-28 0 3.100 2.900 3.100 - - 0 0 - 2.980 2.787 2.980 - - 0 - 0.00%
2013-10-25 0 3.100 2.900 3.100 3.030 3.100 30,000 91,600 3.0533 2.980 2.787 2.980 2.912 2.980 31,211 2.9349 2.65%
2013-10-24 0 3.020 2.900 3.080 3.020 3.020 21,000 63,420 3.0200 2.903 2.787 2.961 2.903 2.903 21,848 2.9028 -1.95%
2013-10-23 0 3.080 3.020 3.080 3.080 3.080 25,000 77,000 3.0800 2.961 2.903 2.961 2.961 2.961 26,009 2.9605 -0.65%
2013-10-22 0 3.100 3.100 3.160 2.950 3.100 34,000 103,850 3.0544 2.980 2.980 3.037 2.836 2.980 35,372 2.9359 10.71%
2013-10-21 0 2.800 2.780 2.950 2.800 2.800 4,000 11,200 2.8000 2.691 2.672 2.836 2.691 2.691 4,161 2.6914 0.72%
2013-10-18 0 2.780 2.780 2.940 2.780 2.860 10,000 27,880 2.7880 2.672 2.672 2.826 2.672 2.749 10,404 2.6798 -0.71%
2013-10-17 0 2.800 2.760 2.940 2.800 2.800 4,000 11,200 2.8000 2.691 2.653 2.826 2.691 2.691 4,161 2.6914 0.00%
2013-10-16 0 2.800 2.790 2.820 2.800 2.820 7,000 19,640 2.8057 2.691 2.682 2.711 2.691 2.711 7,283 2.6969 -3.45%
2013-10-15 0 2.900 2.810 2.900 - - 0 0 - 2.787 2.701 2.787 - - 0 - 0.00%
2013-10-11 0 2.900 2.780 2.900 2.750 3.000 31,000 91,250 2.9435 2.787 2.672 2.787 2.643 2.884 32,251 2.8294 7.81%
2013-10-10 0 2.690 2.690 2.900 2.510 2.700 4,000 10,600 2.6500 2.586 2.586 2.787 2.413 2.595 4,161 2.5472 -0.37%
2013-10-09 0 2.700 2.690 2.800 - - 0 0 - 2.595 2.586 2.691 - - 0 - 0.00%
2013-10-08 0 2.700 2.690 2.950 2.700 2.700 12,000 32,400 2.7000 2.595 2.586 2.836 2.595 2.595 12,484 2.5953 -0.37%
2013-10-07 0 2.710 2.700 2.950 2.710 2.710 1,000 2,710 2.7100 2.605 2.595 2.836 2.605 2.605 1,040 2.6049 -2.52%
2013-10-04 0 2.780 2.750 2.980 - - 0 0 - 2.672 2.643 2.864 - - 0 - 0.00%
2013-10-03 0 2.780 2.720 3.000 - - 0 0 - 2.672 2.614 2.884 - - 0 - 0.00%
2013-10-02 0 2.780 2.780 2.950 2.590 2.790 21,000 57,300 2.7286 2.672 2.672 2.836 2.490 2.682 21,848 2.6227 -3.14%
2013-09-30 0 2.870 2.800 2.990 - - 0 0 - 2.759 2.691 2.874 - - 0 - 0.00%
2013-09-27 0 2.870 2.790 3.000 - - 0 0 - 2.759 2.682 2.884 - - 0 - 0.00%
2013-09-26 0 2.870 2.870 3.000 - - 0 0 - 2.759 2.759 2.884 - - 0 - 0.00%
2013-09-25 0 2.870 2.800 3.000 - - 0 0 - 2.759 2.691 2.884 - - 0 - 0.00%
2013-09-24 0 2.870 2.870 3.050 - - 0 0 - 2.759 2.759 2.932 - - 0 - 4.36%
2013-09-23 0 2.750 2.750 2.950 2.720 2.720 6,000 16,320 2.7200 2.643 2.643 2.836 2.614 2.614 6,242 2.6145 -5.82%
2013-09-19 0 2.920 2.920 3.000 2.920 2.950 12,000 35,280 2.9400 2.807 2.807 2.884 2.807 2.836 12,484 2.8259 0.00%
2013-09-18 0 2.920 2.880 3.170 - - 0 0 - 2.807 2.768 3.047 - - 0 - 0.00%
2013-09-17 0 2.920 2.920 3.000 2.920 2.920 5,000 14,600 2.9200 2.807 2.807 2.884 2.807 2.807 5,202 2.8067 0.34%
2013-09-16 0 2.910 2.910 3.000 - - 0 0 - 2.797 2.797 2.884 - - 0 - 0.34%
2013-09-13 0 2.900 2.810 3.090 - - 0 0 - 2.787 2.701 2.970 - - 0 - 0.00%
2013-09-12 0 2.900 2.810 3.040 2.900 2.900 4,000 11,600 2.9000 2.787 2.701 2.922 2.787 2.787 4,161 2.7875 0.00%
2013-09-11 0 2.900 2.860 3.100 2.880 2.900 3,000 8,660 2.8867 2.787 2.749 2.980 2.768 2.787 3,121 2.7747 1.40%
2013-09-10 0 2.860 2.860 2.970 2.860 2.860 1,000 2,860 2.8600 2.749 2.749 2.855 2.749 2.749 1,040 2.7490 6.32%
2013-09-09 0 2.690 2.680 2.970 - - 0 0 - 2.586 2.576 2.855 - - 0 - 0.00%
2013-09-06 0 2.690 2.640 2.970 - - 0 0 - 2.586 2.538 2.855 - - 0 - 0.00%
2013-09-05 0 2.690 2.690 2.900 - - 0 0 - 2.586 2.586 2.787 - - 0 - 0.00%
2013-09-04 0 2.690 2.690 2.970 2.690 2.690 10,000 26,900 2.6900 2.586 2.586 2.855 2.586 2.586 10,404 2.5856 -0.74%
2013-09-03 0 2.710 2.710 2.900 2.700 2.730 4,000 10,870 2.7175 2.605 2.605 2.787 2.595 2.624 4,161 2.6121 -0.37%
2013-09-02 0 2.720 2.720 2.970 2.710 2.720 5,000 13,570 2.7140 2.614 2.614 2.855 2.605 2.614 5,202 2.6087 -2.16%
2013-08-30 0 2.780 2.740 2.870 - - 0 0 - 2.672 2.634 2.759 - - 0 - 0.00%
2013-08-29 0 2.780 2.720 2.800 - - 0 0 - 2.672 2.614 2.691 - - 0 - 0.00%
2013-08-28 0 2.780 2.780 2.920 2.780 2.880 18,000 50,430 2.8017 2.672 2.672 2.807 2.672 2.768 18,726 2.6930 -4.14%
2013-08-27 0 2.900 2.860 2.970 2.900 2.940 8,000 23,290 2.9113 2.787 2.749 2.855 2.787 2.826 8,323 2.7983 -3.65%
2013-08-26 0 3.010 3.000 3.140 2.910 3.050 21,000 63,250 3.0119 2.893 2.884 3.018 2.797 2.932 21,848 2.8951 0.00%
2013-08-23 0 3.010 2.900 3.040 - - 0 0 - 2.893 2.787 2.922 - - 0 - 0.00%
2013-08-22 0 3.010 3.010 3.120 - - 0 0 - 2.893 2.893 2.999 - - 0 - 0.00%
2013-08-21 0 3.010 3.010 3.150 3.000 3.010 22,000 66,110 3.0050 2.893 2.893 3.028 2.884 2.893 22,888 2.8884 -5.94%
2013-08-20 0 3.200 3.000 3.200 3.200 3.200 11,000 35,200 3.2000 3.076 2.884 3.076 3.076 3.076 11,444 3.0759 -0.62%
2013-08-19 0 3.220 3.100 3.230 3.100 3.220 209,000 656,360 3.1405 3.095 2.980 3.105 2.980 3.095 217,435 3.0186 7.33%
2013-08-16 0 3.000 3.000 3.140 3.000 3.000 83,000 249,000 3.0000 2.884 2.884 3.018 2.884 2.884 86,350 2.8836 -3.23%
2013-08-15 0 3.100 2.940 3.140 2.750 3.100 99,000 290,830 2.9377 2.980 2.826 3.018 2.643 2.980 102,996 2.8237 1.64%
2013-08-13 0 3.050 3.050 3.100 2.990 3.060 47,000 143,660 3.0566 2.932 2.932 2.980 2.874 2.941 48,897 2.9380 2.01%
2013-08-12 0 2.990 2.990 3.030 2.820 2.990 38,000 112,610 2.9634 2.874 2.874 2.912 2.711 2.874 39,534 2.8485 4.18%
2013-08-09 0 2.870 2.840 2.870 - - 0 0 - 2.759 2.730 2.759 - - 0 - 0.00%
2013-08-08 0 2.870 2.870 2.950 2.870 2.870 12,000 34,440 2.8700 2.759 2.759 2.836 2.759 2.759 12,484 2.7587 0.00%
2013-08-07 0 2.870 2.860 2.950 2.870 2.870 10,000 28,700 2.8700 2.759 2.749 2.836 2.759 2.759 10,404 2.7587 0.00%
2013-08-06 0 2.870 2.850 2.950 - - 0 0 - 2.759 2.739 2.836 - - 0 - 0.00%
2013-08-05 0 2.870 2.870 2.950 2.860 2.860 8,000 22,880 2.8600 2.759 2.759 2.836 2.749 2.749 8,323 2.7490 -0.35%
2013-08-02 0 2.880 2.850 2.930 2.870 2.880 26,000 74,830 2.8781 2.768 2.739 2.816 2.759 2.768 27,049 2.7664 -0.69%
2013-08-01 0 2.900 2.900 2.950 2.900 2.940 177,000 515,520 2.9125 2.787 2.787 2.836 2.787 2.826 184,144 2.7996 -2.03%
2013-07-31 0 2.960 2.900 3.000 - - 0 0 - 2.845 2.787 2.884 - - 0 - 0.00%
2013-07-30 0 2.960 2.900 3.000 - - 0 0 - 2.845 2.787 2.884 - - 0 - 0.00%
2013-07-29 0 2.960 2.900 3.000 - - 0 0 - 2.845 2.787 2.884 - - 0 - 0.00%
2013-07-26 0 2.960 2.910 3.000 2.800 2.960 51,000 149,150 2.9245 2.845 2.797 2.884 2.691 2.845 53,058 2.8111 1.02%
2013-07-25 0 2.930 2.930 3.000 2.600 2.930 74,000 205,100 2.7716 2.816 2.816 2.884 2.499 2.816 76,987 2.6641 8.92%
2013-07-24 0 2.690 2.680 2.770 2.650 2.650 3,000 7,950 2.6500 2.586 2.576 2.663 2.547 2.547 3,121 2.5472 0.00%
2013-07-23 0 2.690 2.690 2.890 2.660 2.660 4,000 10,640 2.6600 2.586 2.586 2.778 2.557 2.557 4,161 2.5568 -5.94%
2013-07-22 0 2.860 2.710 3.000 - - 0 0 - 2.749 2.605 2.884 - - 0 - 0.00%
2013-07-19 0 2.860 2.700 3.000 - - 0 0 - 2.749 2.595 2.884 - - 0 - 0.00%
2013-07-18 0 2.860 2.700 3.000 - - 0 0 - 2.749 2.595 2.884 - - 0 - 0.00%
2013-07-17 0 2.860 2.710 3.000 - - 0 0 - 2.749 2.605 2.884 - - 0 - 0.00%
2013-07-16 0 2.860 2.660 2.920 2.860 2.860 1,000 2,860 2.8600 2.749 2.557 2.807 2.749 2.749 1,040 2.7490 5.93%
2013-07-15 0 2.700 2.670 2.900 2.700 2.700 1,000 2,700 2.7000 2.595 2.566 2.787 2.595 2.595 1,040 2.5953 -0.74%
2013-07-12 0 2.720 2.690 3.160 - - 0 0 - 2.614 2.586 3.037 - - 0 - 0.00%
2013-07-11 0 2.720 2.720 2.990 - - 0 0 - 2.614 2.614 2.874 - - 0 - 3.42%
2013-07-10 0 2.630 2.630 2.860 - - 0 0 - 2.528 2.528 2.749 - - 0 - 0.00%
2013-07-09 0 2.630 2.630 2.830 2.630 2.680 31,000 81,580 2.6316 2.528 2.528 2.720 2.528 2.576 32,251 2.5295 2.73%
2013-07-08 0 2.560 2.510 2.660 - - 0 0 - 2.461 2.413 2.557 - - 0 - 0.00%
2013-07-05 0 2.560 2.560 2.980 2.560 2.560 1,000 2,560 2.5600 2.461 2.461 2.864 2.461 2.461 1,040 2.4607 0.00%
2013-07-04 0 2.560 2.560 2.790 2.560 2.560 6,000 15,360 2.5600 2.461 2.461 2.682 2.461 2.461 6,242 2.4607 -1.16%
2013-07-03 0 2.590 2.550 2.770 - - 0 0 - 2.490 2.451 2.663 - - 0 - 0.00%
2013-07-02 0 2.590 2.590 2.730 2.510 2.590 30,000 76,780 2.5593 2.490 2.490 2.624 2.413 2.490 31,211 2.4600 1.17%
2013-06-28 0 2.560 2.550 2.780 2.560 2.560 10,000 25,600 2.5600 2.461 2.451 2.672 2.461 2.461 10,404 2.4607 -1.16%
2013-06-27 0 2.590 2.590 2.840 2.590 2.590 2,000 5,180 2.5900 2.490 2.490 2.730 2.490 2.490 2,081 2.4895 -2.26%
2013-06-26 0 2.650 2.590 2.840 - - 0 0 - 2.547 2.490 2.730 - - 0 - 0.00%
2013-06-25 0 2.650 2.650 2.740 2.650 2.650 18,000 47,700 2.6500 2.547 2.547 2.634 2.547 2.547 18,726 2.5472 -1.85%
2013-06-24 0 2.700 2.700 2.890 2.700 2.760 15,000 41,160 2.7440 2.595 2.595 2.778 2.595 2.653 15,605 2.6375 -2.17%
2013-06-21 0 2.760 2.730 2.940 - - 0 0 - 2.653 2.624 2.826 - - 0 - 0.00%
2013-06-20 0 2.760 2.760 2.890 2.740 2.760 8,000 22,020 2.7525 2.653 2.653 2.778 2.634 2.653 8,323 2.6457 -2.13%
2013-06-19 0 2.820 2.800 2.940 - - 0 0 - 2.711 2.691 2.826 - - 0 - 0.00%
2013-06-18 0 2.820 2.760 2.940 - - 0 0 - 2.711 2.653 2.826 - - 0 - 0.00%
2013-06-17 0 2.820 2.780 2.940 - - 0 0 - 2.711 2.672 2.826 - - 0 - 0.00%
2013-06-14 0 2.820 2.820 2.940 2.820 2.820 2,000 5,640 2.8200 2.711 2.711 2.826 2.711 2.711 2,081 2.7106 -2.42%
2013-06-13 0 2.890 2.810 2.940 - - 0 0 - 2.778 2.701 2.826 - - 0 - 0.00%
2013-06-11 0 2.890 2.840 2.950 2.810 2.890 9,000 25,510 2.8344 2.778 2.730 2.836 2.701 2.778 9,363 2.7245 -2.36%
2013-06-10 0 2.960 2.880 3.170 2.960 3.130 21,000 62,340 2.9686 2.845 2.768 3.047 2.845 3.009 21,848 2.8534 -6.33%
2013-06-07 0 3.160 2.860 3.160 - - 0 0 - 3.037 2.749 3.037 - - 0 - 0.00%
2013-06-06 0 3.160 3.000 3.160 3.000 3.200 23,000 72,320 3.1443 3.037 2.884 3.037 2.884 3.076 23,928 3.0224 7.12%
2013-06-05 0 2.950 2.950 3.000 2.900 2.950 67,000 194,830 2.9079 2.836 2.836 2.884 2.787 2.836 69,704 2.7951 3.51%
2013-06-04 0 2.850 2.850 3.000 - - 0 0 - 2.739 2.739 2.884 - - 0 - 1.06%
2013-06-03 0 2.820 2.820 3.000 - - 0 0 - 2.711 2.711 2.884 - - 0 - 0.71%
2013-05-31 0 2.800 2.800 2.950 2.720 2.950 35,000 99,850 2.8529 2.691 2.691 2.836 2.614 2.836 36,413 2.7422 -3.78%
2013-05-30 0 2.910 2.910 3.000 2.800 2.890 6,000 17,100 2.8500 2.797 2.797 2.884 2.691 2.778 6,242 2.7394 0.34%
2013-05-29 0 2.900 2.820 3.090 2.900 2.900 10,000 29,000 2.9000 2.787 2.711 2.970 2.787 2.787 10,404 2.7875 0.69%
2013-05-28 0 2.880 2.880 3.000 2.710 2.880 44,000 124,100 2.8205 2.768 2.768 2.884 2.605 2.768 45,776 2.7110 0.00%
2013-05-27 0 2.880 2.850 2.880 2.850 2.880 28,000 80,460 2.8736 2.768 2.739 2.768 2.739 2.768 29,130 2.7621 2.49%
2013-05-24 0 2.810 2.740 2.870 - - 0 0 - 2.701 2.634 2.759 - - 0 - 0.00%
2013-05-23 0 2.810 2.790 2.870 2.790 2.810 23,000 64,190 2.7909 2.701 2.682 2.759 2.682 2.701 23,928 2.6826 -2.43%
2013-05-22 0 2.880 2.810 3.000 2.690 2.880 22,000 61,460 2.7936 2.768 2.701 2.884 2.586 2.768 22,888 2.6853 0.00%
2013-05-21 0 2.880 2.790 2.890 2.780 2.880 11,000 31,380 2.8527 2.768 2.682 2.778 2.672 2.768 11,444 2.7421 -1.03%
2013-05-20 0 2.910 2.790 2.910 2.740 2.920 19,000 52,240 2.7495 2.797 2.682 2.797 2.634 2.807 19,767 2.6428 0.34%
2013-05-16 0 2.900 2.900 3.000 2.900 2.900 4,000 11,600 2.9000 2.787 2.787 2.884 2.787 2.787 4,161 2.7875 3.20%
2013-05-15 0 2.810 2.810 3.010 2.770 2.810 4,000 11,120 2.7800 2.701 2.701 2.893 2.663 2.701 4,161 2.6722 -3.92%
2013-05-14 0 2.940 2.880 3.130 - - 0 0 - 2.811 2.754 2.993 - - 0 - 0.00%
2013-05-13 0 2.940 2.940 3.060 2.900 3.060 34,000 102,400 3.0118 2.811 2.811 2.926 2.773 2.926 35,558 2.8798 -6.07%
2013-05-10 0 3.130 3.060 3.190 - - 0 0 - 2.993 2.926 3.050 - - 0 - 0.00%
2013-05-09 0 3.130 3.130 3.170 3.130 3.130 10,000 31,300 3.1300 2.993 2.993 3.031 2.993 2.993 10,458 2.9928 0.00%
2013-05-08 0 3.130 3.030 3.160 3.050 3.140 25,000 77,940 3.1176 2.993 2.897 3.022 2.916 3.002 26,146 2.9810 0.32%
2013-05-07 0 3.120 3.010 3.120 - - 0 0 - 2.983 2.878 2.983 - - 0 - 0.00%
2013-05-06 0 3.120 3.010 3.130 - - 0 0 - 2.983 2.878 2.993 - - 0 - 0.00%
2013-05-03 0 3.120 3.030 3.290 - - 0 0 - 2.983 2.897 3.146 - - 0 - -0.95%
2013-05-02 0 3.150 3.010 3.150 - - 0 0 - 3.012 2.878 3.012 - - 0 - 0.00%
2013-04-30 0 3.150 3.020 3.160 - - 0 0 - 3.012 2.888 3.022 - - 0 - 0.00%
2013-04-29 0 3.150 3.010 3.150 - - 0 0 - 3.012 2.878 3.012 - - 0 - 0.00%
2013-04-26 0 3.150 3.070 3.160 3.150 3.150 23,000 72,330 3.1448 3.012 2.935 3.022 3.012 3.012 24,054 3.0070 1.29%
2013-04-25 0 3.110 3.000 3.140 3.110 3.110 6,000 18,660 3.1100 2.974 2.869 3.002 2.974 2.974 6,275 2.9737 3.67%
2013-04-24 0 3.000 3.000 3.110 3.000 3.000 6,000 18,000 3.0000 2.869 2.869 2.974 2.869 2.869 6,275 2.8685 -1.64%
2013-04-23 0 3.050 3.000 3.100 - - 0 0 - 2.916 2.869 2.964 - - 0 - 0.00%
2013-04-22 0 3.050 3.030 3.090 2.900 3.050 65,000 192,480 2.9612 2.916 2.897 2.955 2.773 2.916 67,979 2.8315 -1.61%
2013-04-19 0 3.100 3.020 3.150 3.050 3.100 4,000 12,250 3.0625 2.964 2.888 3.012 2.916 2.964 4,183 2.9283 3.33%
2013-04-18 0 3.000 3.000 3.090 2.820 2.820 10,000 28,200 2.8200 2.869 2.869 2.955 2.696 2.696 10,458 2.6964 -3.23%
2013-04-17 0 3.100 2.990 3.160 - - 0 0 - 2.964 2.859 3.022 - - 0 - 0.00%
2013-04-16 0 3.100 3.050 3.150 3.100 3.100 7,000 21,700 3.1000 2.964 2.916 3.012 2.964 2.964 7,321 2.9642 1.64%
2013-04-15 0 3.050 2.990 3.130 - - 0 0 - 2.916 2.859 2.993 - - 0 - 0.00%
2013-04-12 0 3.050 3.050 3.170 3.050 3.050 10,000 30,500 3.0500 2.916 2.916 3.031 2.916 2.916 10,458 2.9163 0.00%
2013-04-11 0 3.050 3.050 3.200 3.050 3.050 5,000 15,250 3.0500 2.916 2.916 3.060 2.916 2.916 5,229 2.9163 0.00%
2013-04-10 0 3.050 3.050 3.180 3.030 3.030 20,000 60,600 3.0300 2.916 2.916 3.041 2.897 2.897 20,917 2.8972 1.67%
2013-04-09 0 3.000 3.000 3.050 2.900 3.000 20,000 59,100 2.9550 2.869 2.869 2.916 2.773 2.869 20,917 2.8255 0.00%
2013-04-08 0 3.000 3.000 3.070 2.810 2.810 9,000 25,290 2.8100 2.869 2.869 2.935 2.687 2.687 9,412 2.6869 0.00%
2013-04-05 0 3.000 2.950 3.000 - - 0 0 - 2.869 2.821 2.869 - - 0 - -4.15%
2013-04-03 0 3.130 3.120 3.250 3.130 3.140 18,000 56,390 3.1328 2.993 2.983 3.108 2.993 3.002 18,825 2.9955 -5.44%
2013-04-02 0 3.310 3.110 3.310 - - 0 0 - 3.165 2.974 3.165 - - 0 - -0.90%
2013-03-28 0 3.340 3.190 3.340 - - 0 0 - 3.194 3.050 3.194 - - 0 - 0.00%
2013-03-27 0 3.340 3.300 3.350 3.280 3.350 73,000 241,210 3.3042 3.194 3.155 3.203 3.136 3.203 76,345 3.1595 6.71%
2013-03-26 0 3.130 3.130 3.270 - - 0 0 - 2.993 2.993 3.127 - - 0 - 0.64%
2013-03-25 0 3.110 3.110 3.240 3.080 3.200 77,000 240,760 3.1268 2.974 2.974 3.098 2.945 3.060 80,529 2.9897 1.63%
2013-03-22 0 3.060 3.060 3.150 2.960 2.960 15,000 44,400 2.9600 2.926 2.926 3.012 2.830 2.830 15,687 2.8303 0.00%
2013-03-21 0 3.060 3.060 3.200 3.050 3.050 20,000 61,000 3.0500 2.926 2.926 3.060 2.916 2.916 20,917 2.9163 -1.29%
2013-03-20 0 3.100 3.050 3.300 - - 0 0 - 2.964 2.916 3.155 - - 0 - 0.00%
2013-03-19 0 3.100 3.060 3.180 3.100 3.100 20,000 62,000 3.1000 2.964 2.926 3.041 2.964 2.964 20,917 2.9642 0.00%
2013-03-18 0 3.100 2.980 3.180 - - 0 0 - 2.964 2.849 3.041 - - 0 - 0.00%
2013-03-15 0 3.100 3.080 3.180 3.100 3.140 12,000 37,640 3.1367 2.964 2.945 3.041 2.964 3.002 12,550 2.9992 0.00%
2013-03-14 0 3.100 3.080 3.140 2.960 3.150 123,000 373,560 3.0371 2.964 2.945 3.002 2.830 3.012 128,637 2.9040 -1.59%
2013-03-13 0 3.150 3.050 3.180 3.050 3.150 48,000 147,050 3.0635 3.012 2.916 3.041 2.916 3.012 50,200 2.9293 7.88%
2013-03-12 0 2.920 2.920 3.100 2.750 3.100 133,000 384,500 2.8910 2.792 2.792 2.964 2.629 2.964 139,095 2.7643 -2.01%
2013-03-11 0 2.980 2.980 3.090 2.900 3.000 33,000 96,420 2.9218 2.849 2.849 2.955 2.773 2.869 34,512 2.7938 -0.67%
2013-03-08 0 3.000 3.000 3.160 3.000 3.000 9,000 27,000 3.0000 2.869 2.869 3.022 2.869 2.869 9,412 2.8685 0.00%
2013-03-07 0 3.000 2.800 3.000 - - 0 0 - 2.869 2.677 2.869 - - 0 - -1.96%
2013-03-06 0 3.060 2.950 3.260 - - 0 0 - 2.926 2.821 3.117 - - 0 - 0.00%
2013-03-05 0 3.060 3.060 4.720 3.060 3.060 7,000 21,420 3.0600 2.926 2.926 4.513 2.926 2.926 7,321 2.9259 0.00%
2013-03-04 0 3.060 3.060 3.250 3.060 3.060 15,000 45,900 3.0600 2.926 2.926 3.108 2.926 2.926 15,687 2.9259 0.00%
2013-03-01 0 3.060 3.060 3.170 3.060 3.070 10,000 30,650 3.0650 2.926 2.926 3.031 2.926 2.935 10,458 2.9307 0.00%
2013-02-28 0 3.060 3.060 3.330 3.000 3.130 20,000 61,300 3.0650 2.926 2.926 3.184 2.869 2.993 20,917 2.9307 -1.92%
2013-02-27 0 3.120 3.120 3.320 - - 0 0 - 2.983 2.983 3.175 - - 0 - 0.00%
2013-02-26 0 3.120 3.120 3.400 3.120 3.120 10,000 31,200 3.1200 2.983 2.983 3.251 2.983 2.983 10,458 2.9833 -8.24%
2013-02-25 0 3.400 3.120 3.400 - - 0 0 - 3.251 2.983 3.251 - - 0 - -2.86%
2013-02-22 0 3.500 2.760 3.600 - - 0 0 - 3.347 2.639 3.442 - - 0 - 0.00%
2013-02-21 0 3.500 3.360 3.590 - - 0 0 - 3.347 3.213 3.433 - - 0 - 0.00%
2013-02-20 0 3.500 3.390 3.590 - - 0 0 - 3.347 3.241 3.433 - - 0 - 0.00%
2013-02-19 0 3.500 3.500 3.590 3.310 3.500 10,000 34,050 3.4050 3.347 3.347 3.433 3.165 3.347 10,458 3.2558 3.55%
2013-02-18 0 3.380 3.380 3.580 3.360 3.360 11,000 36,960 3.3600 3.232 3.232 3.423 3.213 3.213 11,504 3.2128 0.60%
2013-02-15 0 3.360 3.360 3.590 3.360 3.360 5,000 16,800 3.3600 3.213 3.213 3.433 3.213 3.213 5,229 3.2128 -1.18%
2013-02-14 0 3.400 3.400 3.580 3.210 3.450 13,000 43,780 3.3677 3.251 3.251 3.423 3.069 3.299 13,596 3.2201 0.89%
2013-02-08 0 3.370 3.370 3.420 3.370 3.370 1,000 3,370 3.3700 3.222 3.222 3.270 3.222 3.222 1,046 3.2223 4.98%
2013-02-07 0 3.210 3.210 3.420 3.000 3.000 3,000 9,000 3.0000 3.069 3.069 3.270 2.869 2.869 3,137 2.8685 -0.93%
2013-02-06 0 3.240 3.240 3.500 3.180 3.230 44,000 141,920 3.2255 3.098 3.098 3.347 3.041 3.088 46,016 3.0841 -4.14%
2013-02-05 0 3.380 3.380 3.580 3.380 3.400 216,000 730,440 3.3817 3.232 3.232 3.423 3.232 3.251 225,899 3.2335 -0.59%
2013-02-04 0 3.400 3.370 3.580 3.220 3.400 14,000 46,880 3.3486 3.251 3.222 3.423 3.079 3.251 14,642 3.2018 -0.58%
2013-02-01 0 3.420 3.230 3.590 3.420 3.430 23,000 78,670 3.4204 3.270 3.088 3.433 3.270 3.280 24,054 3.2706 -0.29%
2013-01-31 0 3.430 3.430 3.470 3.430 3.430 1,000 3,430 3.4300 3.280 3.280 3.318 3.280 3.280 1,046 3.2797 -0.87%
2013-01-30 0 3.460 3.400 3.560 3.400 3.500 31,000 105,920 3.4168 3.308 3.251 3.404 3.251 3.347 32,421 3.2671 -1.14%
2013-01-29 0 3.500 3.450 3.590 3.500 3.500 3,000 10,500 3.5000 3.347 3.299 3.433 3.347 3.347 3,137 3.3466 0.57%
2013-01-28 0 3.480 3.480 3.500 3.370 3.480 33,000 113,530 3.4403 3.328 3.328 3.347 3.222 3.328 34,512 3.2895 3.26%
2013-01-25 0 3.370 3.280 3.480 3.370 3.490 21,000 72,720 3.4629 3.222 3.136 3.328 3.222 3.337 21,962 3.3111 -0.30%
2013-01-24 0 3.380 3.200 3.490 3.150 3.380 104,000 342,720 3.2954 3.232 3.060 3.337 3.012 3.232 108,766 3.1510 8.68%
2013-01-23 0 3.110 3.110 3.300 3.050 3.050 10,000 30,500 3.0500 2.974 2.974 3.155 2.916 2.916 10,458 2.9163 -7.99%
2013-01-22 0 3.380 3.180 3.380 - - 0 0 - 3.232 3.041 3.232 - - 0 - -0.59%
2013-01-21 0 3.400 3.080 3.450 3.400 3.400 76,000 258,400 3.4000 3.251 2.945 3.299 3.251 3.251 79,483 3.2510 5.26%
2013-01-18 0 3.230 3.230 3.400 3.230 3.230 10,000 32,300 3.2300 3.088 3.088 3.251 3.088 3.088 10,458 3.0885 0.00%
2013-01-17 0 3.230 3.080 3.300 3.050 3.230 7,000 22,430 3.2043 3.088 2.945 3.155 2.916 3.088 7,321 3.0639 2.22%
2013-01-16 0 3.160 3.160 3.240 3.020 3.050 15,000 45,600 3.0400 3.022 3.022 3.098 2.888 2.916 15,687 2.9068 -5.67%
2013-01-15 0 3.350 - 3.380 3.350 3.350 50,000 167,500 3.3500 3.203 - 3.232 3.203 3.203 52,291 3.2032 1.82%
2013-01-14 0 3.290 3.300 3.400 3.000 3.300 342,000 1,092,960 3.1958 3.146 3.155 3.251 2.869 3.155 357,673 3.0557 9.67%
2013-01-11 0 3.000 2.870 4.000 2.710 3.000 43,000 123,940 2.8823 2.869 2.744 3.825 2.591 2.869 44,971 2.7560 3.45%
2013-01-10 0 2.900 2.800 2.900 2.710 2.900 54,000 150,280 2.7830 2.773 2.677 2.773 2.591 2.773 56,475 2.6610 7.01%
2013-01-09 0 2.710 2.710 2.840 2.710 2.710 30,000 81,300 2.7100 2.591 2.591 2.716 2.591 2.591 31,375 2.5912 0.00%
2013-01-08 0 2.710 2.660 2.800 2.710 2.710 4,000 10,840 2.7100 2.591 2.543 2.677 2.591 2.591 4,183 2.5912 0.00%
2013-01-07 0 2.710 2.700 2.880 2.590 2.710 3,000 8,000 2.6667 2.591 2.582 2.754 2.477 2.591 3,137 2.5498 6.69%
2013-01-04 0 2.540 2.540 2.690 2.460 2.540 95,000 240,500 2.5316 2.429 2.429 2.572 2.352 2.429 99,354 2.4206 3.25%
2013-01-03 0 2.460 2.460 2.660 2.430 2.470 13,000 31,920 2.4554 2.352 2.352 2.543 2.324 2.362 13,596 2.3478 3.36%
2013-01-02 0 2.380 2.320 2.490 2.270 2.380 37,000 85,630 2.3143 2.276 2.218 2.381 2.171 2.276 38,696 2.2129 4.39%
2012-12-31 0 2.280 2.170 2.350 2.270 2.280 6,000 13,670 2.2783 2.180 2.075 2.247 2.171 2.180 6,275 2.1785 1.79%
2012-12-28 0 2.240 2.230 2.270 2.240 2.250 27,000 60,630 2.2456 2.142 2.132 2.171 2.142 2.151 28,237 2.1472 0.00%
2012-12-27 0 2.240 2.240 2.550 2.230 2.240 4,000 8,950 2.2375 2.142 2.142 2.438 2.132 2.142 4,183 2.1395 -4.27%
2012-12-24 0 2.340 2.210 2.650 2.340 2.340 6,000 14,040 2.3400 2.237 2.113 2.534 2.237 2.237 6,275 2.2375 2.63%
2012-12-21 0 2.280 2.240 2.530 2.240 2.280 8,000 18,040 2.2550 2.180 2.142 2.419 2.142 2.180 8,367 2.1562 1.79%
2012-12-20 0 2.240 2.240 2.330 2.190 2.240 31,000 69,090 2.2287 2.142 2.142 2.228 2.094 2.142 32,421 2.1310 -4.27%
2012-12-19 0 2.340 2.250 2.400 2.340 2.340 5,000 11,700 2.3400 2.237 2.151 2.295 2.237 2.237 5,229 2.2375 0.00%
2012-12-18 0 2.340 2.230 2.590 2.180 2.340 18,000 39,800 2.2111 2.237 2.132 2.477 2.084 2.237 18,825 2.1142 0.00%
2012-12-17 0 2.340 2.180 2.550 - - 0 0 - 2.237 2.084 2.438 - - 0 - 0.00%
2012-12-14 0 2.340 2.280 2.340 - - 0 0 - 2.237 2.180 2.237 - - 0 - 0.00%
2012-12-13 0 2.340 2.340 2.560 2.300 2.350 23,000 53,910 2.3439 2.237 2.237 2.448 2.199 2.247 24,054 2.2412 -0.43%
2012-12-12 0 2.350 2.350 2.550 2.350 2.350 5,000 11,750 2.3500 2.247 2.247 2.438 2.247 2.247 5,229 2.2470 -3.29%
2012-12-11 0 2.430 2.400 2.590 - - 0 0 - 2.324 2.295 2.477 - - 0 - 0.00%
2012-12-10 0 2.430 2.430 2.590 2.430 2.600 8,000 19,630 2.4538 2.324 2.324 2.477 2.324 2.486 8,367 2.3462 -10.00%
2012-12-07 0 2.700 - 2.700 - - 0 0 - 2.582 - 2.582 - - 0 - 0.00%
2012-12-06 0 2.700 - 2.700 - - 0 0 - 2.582 - 2.582 - - 0 - 0.00%
2012-12-05 0 2.700 2.300 2.700 2.380 5.600 49,000 128,130 2.6149 2.582 2.199 2.582 2.276 5.355 51,246 2.5003 13.45%
2012-12-04 0 2.380 - 2.390 2.380 2.380 5,000 11,900 2.3800 2.276 - 2.285 2.276 2.276 5,229 2.2757 3.48%
2012-12-03 0 2.300 2.300 2.380 2.300 2.300 1,000 2,300 2.3000 2.199 2.199 2.276 2.199 2.199 1,046 2.1992 -3.36%
2012-11-30 0 2.380 2.150 2.410 - - 0 0 - 2.276 2.056 2.304 - - 0 - 1.71%
2012-11-29 0 2.340 2.210 2.420 2.340 2.340 15,000 35,100 2.3400 2.237 2.113 2.314 2.237 2.237 15,687 2.2375 -2.27%
2012-11-28 0 2.410 2.210 2.480 - - 0 0 - 2.289 2.099 2.356 - - 0 - 0.00%
2012-11-27 0 2.410 2.210 2.420 - - 0 0 - 2.289 2.099 2.299 - - 0 - 0.00%
2012-11-26 0 2.410 2.180 2.420 2.170 2.410 14,000 32,330 2.3093 2.289 2.071 2.299 2.061 2.289 14,738 2.1936 1.69%
2012-11-23 0 2.370 2.310 2.400 2.370 2.380 23,000 54,540 2.3713 2.251 2.194 2.280 2.251 2.261 24,212 2.2526 -0.42%
2012-11-22 0 2.380 2.160 2.450 2.380 2.380 5,000 11,900 2.3800 2.261 2.052 2.327 2.261 2.261 5,264 2.2608 2.59%
2012-11-21 0 2.320 2.320 2.420 2.320 2.320 3,000 6,960 2.3200 2.204 2.204 2.299 2.204 2.204 3,158 2.2038 3.57%
2012-11-20 0 2.240 2.180 2.450 2.090 2.090 5,000 10,450 2.0900 2.128 2.071 2.327 1.985 1.985 5,264 1.9853 -3.45%
2012-11-19 0 2.320 2.120 2.330 - - 0 0 - 2.204 2.014 2.213 - - 0 - 0.00%
2012-11-16 0 2.320 2.120 2.450 2.320 2.320 5,000 11,600 2.3200 2.204 2.014 2.327 2.204 2.204 5,264 2.2038 1.75%
2012-11-15 0 2.280 2.170 2.500 2.280 2.280 10,000 22,800 2.2800 2.166 2.061 2.375 2.166 2.166 10,527 2.1658 -2.56%
2012-11-14 0 2.340 2.190 2.430 2.300 2.340 15,000 34,820 2.3213 2.223 2.080 2.308 2.185 2.223 15,791 2.2051 -1.68%
2012-11-13 0 2.380 2.180 2.530 2.380 2.380 2,000 4,760 2.3800 2.261 2.071 2.403 2.261 2.261 2,105 2.2608 0.00%
2012-11-12 0 2.380 2.000 2.400 2.380 2.400 26,000 61,980 2.3838 2.261 1.900 2.280 2.261 2.280 27,371 2.2645 -1.24%
2012-11-09 0 2.410 2.400 2.430 - - 0 0 - 2.289 2.280 2.308 - - 0 - 0.00%
2012-11-08 0 2.410 2.300 2.530 - - 0 0 - 2.289 2.185 2.403 - - 0 - 0.00%
2012-11-07 0 2.410 2.410 2.500 2.140 2.410 9,000 20,070 2.2300 2.289 2.289 2.375 2.033 2.289 9,474 2.1183 1.69%
2012-11-06 0 2.370 2.370 5.600 - - 0 0 - 2.251 2.251 5.320 - - 0 - 0.00%
2012-11-05 0 2.370 2.300 2.660 2.370 2.470 12,000 29,080 2.4233 2.251 2.185 2.527 2.251 2.346 12,633 2.3020 -3.66%
2012-11-02 0 2.460 2.450 2.690 2.350 2.490 54,000 131,440 2.4341 2.337 2.327 2.555 2.232 2.365 56,847 2.3122 -1.20%
2012-11-01 0 2.490 2.420 2.650 2.500 2.590 101,000 257,420 2.5487 2.365 2.299 2.517 2.375 2.460 106,324 2.4211 -13.24%
2012-10-31 0 2.870 - 2.870 2.500 2.880 84,000 214,800 2.5571 2.726 - 2.726 2.375 2.736 88,428 2.4291 10.38%
2012-10-30 0 2.600 2.000 2.660 - - 0 0 - 2.470 1.900 2.527 - - 0 - 0.00%
2012-10-29 0 2.600 2.400 2.650 - - 0 0 - 2.470 2.280 2.517 - - 0 - 0.00%
2012-10-26 0 2.600 2.400 2.660 - - 0 0 - 2.470 2.280 2.527 - - 0 - 0.00%
2012-10-25 0 2.600 2.400 2.660 2.590 2.590 5,000 12,950 2.5900 2.470 2.280 2.527 2.460 2.460 5,264 2.4603 0.39%
2012-10-24 0 2.590 2.430 2.660 2.590 2.620 102,000 266,160 2.6094 2.460 2.308 2.527 2.460 2.489 107,377 2.4787 -1.52%
2012-10-22 0 2.630 2.430 2.660 2.600 2.600 1,000 2,600 2.6000 2.498 2.308 2.527 2.470 2.470 1,053 2.4698 0.00%
2012-10-19 0 2.630 2.460 2.850 2.630 2.630 3,000 7,890 2.6300 2.498 2.337 2.707 2.498 2.498 3,158 2.4983 -1.13%
2012-10-18 0 2.660 2.200 2.750 2.660 2.670 351,000 937,130 2.6699 2.527 2.090 2.612 2.527 2.536 369,504 2.5362 -2.21%
2012-10-17 0 2.720 2.690 2.720 2.720 2.790 21,000 57,770 2.7510 2.584 2.555 2.584 2.584 2.650 22,107 2.6132 1.87%
2012-10-16 0 2.670 - 2.720 2.390 2.390 5,000 11,950 2.3900 2.536 - 2.584 2.270 2.270 5,264 2.2703 0.75%
2012-10-15 0 2.650 2.650 2.920 - - 0 0 - 2.517 2.517 2.774 - - 0 - 1.53%
2012-10-12 0 2.610 2.400 2.630 - - 0 0 - 2.479 2.280 2.498 - - 0 - 0.77%
2012-10-11 0 2.590 2.400 2.760 2.590 2.600 14,000 36,300 2.5929 2.460 2.280 2.622 2.460 2.470 14,738 2.4630 -0.38%
2012-10-10 0 2.600 2.600 2.610 2.600 2.600 16,000 41,600 2.6000 2.470 2.470 2.479 2.470 2.470 16,843 2.4698 -0.76%
2012-10-09 0 2.620 2.600 2.650 2.620 2.620 45,000 117,900 2.6200 2.489 2.470 2.517 2.489 2.489 47,372 2.4888 -1.87%
2012-10-08 0 2.670 2.600 2.670 - - 0 0 - 2.536 2.470 2.536 - - 0 - -0.37%
2012-10-05 0 2.680 2.630 2.710 2.620 2.660 52,500 138,140 2.6312 2.546 2.498 2.574 2.489 2.527 55,268 2.4995 0.00%
2012-10-04 0 2.680 2.480 2.830 2.640 2.840 77,000 211,640 2.7486 2.546 2.356 2.688 2.508 2.698 81,059 2.6109 2.29%
2012-10-03 0 2.620 2.450 2.820 2.620 2.620 12,000 31,440 2.6200 2.489 2.327 2.679 2.489 2.489 12,633 2.4888 -0.38%
2012-09-28 0 2.630 2.450 2.660 2.480 2.630 14,000 35,770 2.5550 2.498 2.327 2.527 2.356 2.498 14,738 2.4271 0.38%
2012-09-27 0 2.620 2.450 2.700 2.560 2.560 2,000 5,230 2.6150 2.489 2.327 2.565 2.432 2.432 2,105 2.4840 2.34%
2012-09-26 0 2.560 2.000 2.640 2.560 2.560 10,000 25,600 2.5600 2.432 1.900 2.508 2.432 2.432 10,527 2.4318 -1.54%
2012-09-25 0 2.600 2.600 2.700 2.380 2.600 41,000 97,800 2.3854 2.470 2.470 2.565 2.261 2.470 43,161 2.2659 -1.52%
2012-09-24 0 2.640 2.600 2.670 - - 0 0 - 2.508 2.470 2.536 - - 0 - 0.00%
2012-09-21 0 2.640 2.600 2.720 2.610 2.640 10,000 26,310 2.6310 2.508 2.470 2.584 2.479 2.508 10,527 2.4992 1.15%
2012-09-20 0 2.610 2.610 2.720 2.600 2.600 27,000 70,200 2.6000 2.479 2.479 2.584 2.470 2.470 28,423 2.4698 -2.97%
2012-09-19 0 2.690 2.690 2.720 2.630 2.690 66,000 177,300 2.6864 2.555 2.555 2.584 2.498 2.555 69,479 2.5518 5.91%
2012-09-18 0 2.540 2.000 2.820 2.540 2.540 52,000 132,080 2.5400 2.413 1.900 2.679 2.413 2.413 54,741 2.4128 -0.78%
2012-09-17 0 2.560 2.540 2.740 2.560 2.560 10,000 25,600 2.5600 2.432 2.413 2.603 2.432 2.432 10,527 2.4318 0.79%
2012-09-14 0 2.540 2.000 2.660 2.540 2.570 31,000 79,340 2.5594 2.413 1.900 2.527 2.413 2.441 32,634 2.4312 -1.17%
2012-09-13 0 2.570 2.380 2.750 - - 0 0 - 2.441 2.261 2.612 - - 0 - 0.00%
2012-09-12 0 2.570 2.520 2.720 2.500 2.570 49,000 124,530 2.5414 2.441 2.394 2.584 2.375 2.441 51,583 2.4142 1.18%
2012-09-11 0 2.540 - 2.680 2.460 2.540 16,000 40,300 2.5188 2.413 - 2.546 2.337 2.413 16,843 2.3926 -5.22%
2012-09-10 0 2.680 - 2.680 2.100 2.680 47,000 114,700 2.4404 2.546 - 2.546 1.995 2.546 49,478 2.3182 15.02%
2012-09-07 0 2.330 1.970 2.350 2.190 2.280 116,000 268,020 2.3105 2.213 1.871 2.232 2.080 2.166 122,115 2.1948 7.37%
2012-09-06 0 2.170 1.950 2.360 2.150 2.170 60,000 133,360 2.2227 2.061 1.852 2.242 2.042 2.061 63,163 2.1114 0.93%
2012-09-05 0 2.150 1.960 2.420 2.150 2.150 112,000 240,800 2.1500 2.042 1.862 2.299 2.042 2.042 117,904 2.0423 -0.46%
2012-09-04 0 2.160 1.950 2.180 2.160 2.160 4,000 8,640 2.1600 2.052 1.852 2.071 2.052 2.052 4,211 2.0518 0.47%
2012-09-03 0 2.150 1.920 2.170 - - 0 0 - 2.042 1.824 2.061 - - 0 - 1.42%
2012-08-31 0 2.120 1.900 2.140 2.120 2.120 6,000 12,720 2.1200 2.014 1.805 2.033 2.014 2.014 6,316 2.0138 1.92%
2012-08-30 0 2.080 1.980 2.120 - - 0 0 - 1.976 1.881 2.014 - - 0 - 0.00%
2012-08-29 0 2.080 1.910 2.400 2.080 2.110 15,000 31,290 2.0860 1.976 1.814 2.280 1.976 2.004 15,791 1.9815 -1.42%
2012-08-28 0 2.110 1.950 2.160 2.050 2.110 12,000 25,020 2.0850 2.004 1.852 2.052 1.947 2.004 12,633 1.9806 0.48%
2012-08-27 0 2.100 2.100 2.220 2.020 2.020 1,000 2,020 2.0200 1.995 1.995 2.109 1.919 1.919 1,053 1.9188 -5.41%
2012-08-24 0 2.220 2.020 2.290 - - 0 0 - 2.109 1.919 2.175 - - 0 - 0.00%
2012-08-23 0 2.220 2.000 2.220 - - 0 0 - 2.109 1.900 2.109 - - 0 - 0.00%
2012-08-22 0 2.220 2.020 2.230 - - 0 0 - 2.109 1.919 2.118 - - 0 - -0.45%
2012-08-21 0 2.230 2.020 2.310 2.210 2.230 29,000 64,330 2.2183 2.118 1.919 2.194 2.099 2.118 30,529 2.1072 6.19%
2012-08-20 0 2.100 2.100 2.310 1.990 2.060 10,000 20,250 2.0250 1.995 1.995 2.194 1.890 1.957 10,527 1.9236 -4.98%
2012-08-17 0 2.210 2.020 2.320 2.210 2.210 18,000 39,780 2.2100 2.099 1.919 2.204 2.099 2.099 18,949 2.0993 2.31%
2012-08-16 0 2.160 2.020 4.000 2.140 2.160 43,000 92,480 2.1507 2.052 1.919 3.800 2.033 2.052 45,267 2.0430 3.35%
2012-08-15 0 2.090 2.090 2.390 2.090 2.100 16,000 33,490 2.0931 1.985 1.985 2.270 1.985 1.995 16,843 1.9883 0.00%
2012-08-14 0 2.090 1.750 2.270 2.030 2.030 4,000 8,120 2.0300 1.985 1.662 2.156 1.928 1.928 4,211 1.9283 0.97%
2012-08-13 0 2.070 1.950 2.290 - - 0 0 - 1.966 1.852 2.175 - - 0 - -2.82%
2012-08-10 0 2.130 2.010 2.320 - - 0 0 - 2.023 1.909 2.204 - - 0 - -2.74%
2012-08-09 0 2.190 2.190 2.500 2.190 2.230 22,000 48,860 2.2209 2.080 2.080 2.375 2.080 2.118 23,160 2.1097 -0.45%
2012-08-08 0 2.200 2.200 2.950 2.190 2.260 43,000 95,990 2.2323 2.090 2.090 2.802 2.080 2.147 45,267 2.1205 -2.22%
2012-08-07 0 2.250 2.100 2.290 - - 0 0 - 2.137 1.995 2.175 - - 0 - 0.00%
2012-08-06 0 2.250 2.050 2.250 - - 0 0 - 2.137 1.947 2.137 - - 0 - 0.00%
2012-08-03 0 2.250 2.230 2.260 - - 0 0 - 2.137 2.118 2.147 - - 0 - 0.00%
2012-08-02 0 2.250 2.130 2.250 - - 0 0 - 2.137 2.023 2.137 - - 0 - -0.44%
2012-08-01 0 2.260 2.260 2.320 2.260 2.260 4,000 9,040 2.2600 2.147 2.147 2.204 2.147 2.147 4,211 2.1468 0.89%
2012-07-31 0 2.240 2.200 2.300 2.240 2.240 1,000 2,240 2.2400 2.128 2.090 2.185 2.128 2.128 1,053 2.1278 2.75%
2012-07-30 0 2.180 2.000 2.290 2.150 2.150 5,000 10,750 2.1500 2.071 1.900 2.175 2.042 2.042 5,264 2.0423 -1.36%
2012-07-27 0 2.210 2.000 2.250 2.240 2.240 1,000 2,240 2.2400 2.099 1.900 2.137 2.128 2.128 1,053 2.1278 1.84%
2012-07-26 0 2.170 2.120 2.390 2.150 2.200 83,000 180,640 2.1764 2.061 2.014 2.270 2.042 2.090 87,375 2.0674 3.33%
2012-07-25 0 2.100 2.020 2.200 2.100 2.160 22,000 46,320 2.1055 1.995 1.919 2.090 1.995 2.052 23,160 2.0000 5.00%
2012-07-24 0 2.000 2.000 2.350 1.970 2.000 33,000 65,850 1.9955 1.900 1.900 2.232 1.871 1.900 34,740 1.8955 -7.83%
2012-07-23 0 2.170 1.950 2.370 2.170 2.170 1,000 2,170 2.1700 2.061 1.852 2.251 2.061 2.061 1,053 2.0613 0.00%
2012-07-20 0 2.170 2.110 2.290 2.100 2.170 48,000 103,080 2.1475 2.061 2.004 2.175 1.995 2.061 50,530 2.0400 4.83%
2012-07-19 0 2.070 2.070 2.290 2.050 2.150 15,000 31,090 2.0727 1.966 1.966 2.175 1.947 2.042 15,791 1.9689 -3.72%
2012-07-18 0 2.150 2.000 2.300 2.150 2.150 10,000 21,500 2.1500 2.042 1.900 2.185 2.042 2.042 10,527 2.0423 -0.92%
2012-07-17 0 2.170 2.060 4.500 2.170 2.170 30,000 65,100 2.1700 2.061 1.957 4.275 2.061 2.061 31,582 2.0613 5.34%
2012-07-16 0 2.060 1.980 2.600 2.060 2.060 20,000 41,200 2.0600 1.957 1.881 2.470 1.957 1.957 21,054 1.9568 -4.63%
2012-07-13 0 2.160 1.810 4.500 - - 0 0 - 2.052 1.719 4.275 - - 0 - 0.00%
2012-07-12 0 2.160 1.750 4.600 - - 0 0 - 2.052 1.662 4.370 - - 0 - 0.00%
2012-07-11 0 2.160 2.040 2.200 2.080 2.160 4,000 8,400 2.1000 2.052 1.938 2.090 1.976 2.052 4,211 1.9948 8.54%
2012-07-10 0 1.990 1.950 5.000 1.780 1.780 10,000 17,800 1.7800 1.890 1.852 4.750 1.691 1.691 10,527 1.6909 3.11%
2012-07-09 0 1.930 1.780 4.200 1.930 1.930 1,000 1,930 1.9300 1.833 1.691 3.990 1.833 1.833 1,053 1.8334 0.00%
2012-07-06 0 1.930 1.780 2.130 1.570 1.570 22,000 34,540 1.5700 1.833 1.691 2.023 1.491 1.491 23,160 1.4914 4.89%
2012-07-05 0 1.840 1.640 5.600 - - 0 0 - 1.748 1.558 5.320 - - 0 - 0.00%
2012-07-04 0 1.840 1.640 5.600 1.830 1.840 22,000 41,080 1.8673 1.748 1.558 5.320 1.738 1.748 23,160 1.7738 0.55%
2012-07-03 0 1.830 1.830 2.030 1.810 1.830 5,000 9,090 1.8180 1.738 1.738 1.928 1.719 1.738 5,264 1.7270 11.59%
2012-06-29 0 1.640 1.550 1.700 1.640 1.640 7,000 11,480 1.6400 1.558 1.472 1.615 1.558 1.558 7,369 1.5579 -2.38%
2012-06-28 0 1.680 1.550 5.600 1.680 1.680 9,000 15,120 1.6800 1.596 1.472 5.320 1.596 1.596 9,474 1.5959 1.82%
2012-06-27 0 1.650 1.550 1.870 1.550 1.660 33,000 52,990 1.6058 1.567 1.472 1.776 1.472 1.577 34,740 1.5253 -1.20%
2012-06-26 0 1.670 1.590 1.710 - - 0 0 - 1.586 1.510 1.624 - - 0 - 0.00%
2012-06-25 0 1.670 1.670 1.710 1.670 1.670 2,000 3,340 1.6700 1.586 1.586 1.624 1.586 1.586 2,105 1.5864 -1.76%
2012-06-22 0 1.700 1.650 1.700 - - 0 0 - 1.615 1.567 1.615 - - 0 - -1.16%
2012-06-21 0 1.720 1.650 1.920 1.720 1.720 21,000 36,120 1.7200 1.634 1.567 1.824 1.634 1.634 22,107 1.6339 -2.27%
2012-06-20 0 1.760 1.680 5.600 1.480 1.820 30,000 51,950 1.7317 1.672 1.596 5.320 1.406 1.729 31,582 1.6450 -1.68%
2012-06-19 0 1.790 1.610 4.700 - - 0 0 - 1.700 1.529 4.465 - - 0 - 0.00%
2012-06-18 0 1.790 1.780 1.830 1.750 1.790 71,000 125,720 1.7707 1.700 1.691 1.738 1.662 1.700 74,743 1.6820 14.01%
2012-06-15 0 1.570 1.560 1.720 1.550 1.560 7,000 10,880 1.5543 1.491 1.482 1.634 1.472 1.482 7,369 1.4765 -7.65%
2012-06-14 0 1.700 1.650 1.770 1.550 1.670 40,000 63,200 1.5800 1.615 1.567 1.681 1.472 1.586 42,109 1.5009 0.00%
2012-06-13 0 1.700 1.650 1.770 1.670 1.670 2,000 3,340 1.6700 1.615 1.567 1.681 1.586 1.586 2,105 1.5864 0.00%
2012-06-12 0 1.700 1.650 1.770 1.700 1.700 6,000 10,200 1.7000 1.615 1.567 1.681 1.615 1.615 6,316 1.6149 -0.58%
2012-06-11 0 1.710 1.600 1.770 1.710 1.710 11,000 18,810 1.7100 1.624 1.520 1.681 1.624 1.624 11,580 1.6244 0.59%
2012-06-08 0 1.700 1.550 1.750 1.670 1.700 22,000 37,340 1.6973 1.615 1.472 1.662 1.586 1.615 23,160 1.6123 1.19%
2012-06-07 0 1.680 1.660 1.750 1.680 1.740 4,000 6,840 1.7100 1.596 1.577 1.662 1.596 1.653 4,211 1.6244 -6.15%
2012-06-06 0 1.790 1.590 - - - 0 0 - 1.700 1.510 - - - 0 - 0.00%
2012-06-05 0 1.790 1.590 1.790 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2012-06-04 0 1.790 1.600 1.790 1.790 1.790 2,000 3,580 1.7900 1.700 1.520 1.700 1.700 1.700 2,105 1.7004 0.00%
2012-06-01 0 1.790 1.630 2.010 1.790 1.880 10,000 18,090 1.8090 1.700 1.548 1.909 1.700 1.786 10,527 1.7184 -2.19%
2012-05-31 0 1.830 1.770 1.830 - - 0 0 - 1.738 1.681 1.738 - - 0 - 0.00%
2012-05-30 0 1.830 1.770 1.890 - - 0 0 - 1.738 1.681 1.795 - - 0 - 0.00%
2012-05-29 0 1.830 1.580 - - - 0 0 - 1.738 1.501 - - - 0 - 3.39%
2012-05-28 0 1.770 1.720 - 1.440 1.440 20,000 28,800 1.4400 1.681 1.634 - 1.368 1.368 21,054 1.3679 -1.12%
2012-05-25 0 1.790 1.550 - - - 0 0 - 1.700 1.472 - - - 0 - 0.00%
2012-05-24 0 1.790 1.790 - 1.790 1.790 1,000 1,790 1.7900 1.700 1.700 - 1.700 1.700 1,053 1.7004 0.00%
2012-05-23 0 1.790 1.550 - 1.790 1.790 28,000 50,120 1.7900 1.700 1.472 - 1.700 1.700 29,476 1.7004 0.00%
2012-05-22 0 1.790 1.790 1.810 - - 0 0 - 1.700 1.700 1.719 - - 0 - 5.92%
2012-05-21 0 1.690 1.640 1.750 1.690 1.690 6,000 10,140 1.6900 1.605 1.558 1.662 1.605 1.605 6,316 1.6054 3.68%
2012-05-18 0 1.630 1.590 1.690 1.630 1.630 8,000 13,040 1.6300 1.548 1.510 1.605 1.548 1.548 8,422 1.5484 -8.94%
2012-05-17 0 1.790 1.600 1.860 1.790 1.790 40,000 71,600 1.7900 1.700 1.520 1.767 1.700 1.700 42,109 1.7004 1.70%
2012-05-16 0 1.760 1.700 1.850 1.470 1.470 40,000 58,800 1.4700 1.672 1.615 1.757 1.396 1.396 42,109 1.3964 -3.81%
2012-05-15 0 1.860 1.860 - 1.860 1.930 41,000 78,360 1.9112 1.738 1.738 - 1.738 1.803 43,878 1.7859 -7.00%
2012-05-14 0 2.000 2.000 2.060 - - 0 0 - 1.869 1.869 1.925 - - 0 - 0.00%
2012-05-11 0 2.000 2.000 2.060 2.000 2.000 10,000 20,000 2.0000 1.869 1.869 1.925 1.869 1.869 10,702 1.8688 0.00%
2012-05-10 0 2.000 2.000 2.060 1.960 1.960 20,000 39,200 1.9600 1.869 1.869 1.925 1.831 1.831 21,404 1.8314 -3.38%
2012-05-09 0 2.070 2.050 2.250 - - 28,000 57,400 2.0500 1.934 1.916 2.102 - - 29,966 1.9155 -5.05%
2012-05-08 0 2.180 2.050 2.400 2.180 2.180 4,000 8,720 2.1800 2.037 1.916 2.243 2.037 2.037 4,281 2.0370 1.40%
2012-05-07 0 2.150 2.050 2.350 2.100 2.100 12,000 25,200 2.1000 2.009 1.916 2.196 1.962 1.962 12,842 1.9623 -4.44%
2012-05-04 0 2.250 2.180 2.300 - - 0 0 - 2.102 2.037 2.149 - - 0 - 0.00%
2012-05-03 0 2.250 2.060 2.400 2.250 2.250 1,000 2,250 2.2500 2.102 1.925 2.243 2.102 2.102 1,070 2.1024 -0.44%
2012-05-02 0 2.260 2.050 2.320 2.260 2.260 22,000 49,720 2.2600 2.112 1.916 2.168 2.112 2.112 23,544 2.1118 0.00%
2012-04-30 0 2.260 2.050 2.280 2.260 2.260 4,000 9,040 2.2600 2.112 1.916 2.130 2.112 2.112 4,281 2.1118 0.44%
2012-04-27 0 2.250 2.210 2.350 2.250 2.250 10,000 22,500 2.2500 2.102 2.065 2.196 2.102 2.102 10,702 2.1024 0.90%
2012-04-26 0 2.230 2.050 2.400 2.190 2.220 8,000 17,600 2.2000 2.084 1.916 2.243 2.046 2.074 8,562 2.0557 3.72%
2012-04-25 0 2.150 2.100 2.200 2.150 2.150 6,000 12,900 2.1500 2.009 1.962 2.056 2.009 2.009 6,421 2.0090 0.00%
2012-04-24 0 2.150 2.100 2.200 2.150 2.150 15,000 32,250 2.1500 2.009 1.962 2.056 2.009 2.009 16,053 2.0090 -2.27%
2012-04-23 0 2.200 2.100 2.220 - - 0 0 - 2.056 1.962 2.074 - - 0 - 0.00%
2012-04-20 0 2.200 2.050 2.400 - - 0 0 - 2.056 1.916 2.243 - - 0 - 1.38%
2012-04-19 0 2.170 2.050 2.300 2.170 2.170 15,236 33,052 2.1693 2.028 1.916 2.149 2.028 2.028 16,306 2.0270 -3.56%
2012-04-18 0 2.250 2.130 2.250 2.250 2.250 6,000 13,500 2.2500 2.102 1.990 2.102 2.102 2.102 6,421 2.1024 0.00%
2012-04-17 0 2.250 2.200 2.250 - - 0 0 - 2.102 2.056 2.102 - - 0 - 0.00%
2012-04-16 0 2.250 2.120 2.290 - - 0 0 - 2.102 1.981 2.140 - - 0 - 0.00%
2012-04-13 0 2.250 2.250 2.290 2.240 2.250 9,000 20,210 2.2456 2.102 2.102 2.140 2.093 2.102 9,632 2.0983 1.81%
2012-04-12 0 2.210 2.150 2.270 2.050 2.210 6,000 13,100 2.1833 2.065 2.009 2.121 1.916 2.065 6,421 2.0401 0.00%
2012-04-11 0 2.210 2.200 2.210 2.200 2.210 9,000 19,850 2.2056 2.065 2.056 2.065 2.056 2.065 9,632 2.0609 -0.45%
2012-04-10 0 2.220 2.170 2.370 1.900 2.390 34,000 73,800 2.1706 2.074 2.028 2.215 1.775 2.233 36,387 2.0282 6.73%
2012-04-05 0 2.080 2.080 2.260 1.850 2.080 19,000 38,600 2.0316 1.944 1.944 2.112 1.729 1.944 20,334 1.8983 -1.42%
2012-04-03 0 2.110 2.060 2.360 - - 0 0 - 1.972 1.925 2.205 - - 0 - 0.00%
2012-04-02 0 2.110 2.110 2.430 2.110 2.240 16,000 33,890 2.1181 1.972 1.972 2.271 1.972 2.093 17,123 1.9792 -5.80%
2012-03-30 0 2.240 2.240 - - - 0 0 - 2.093 2.093 - - - 0 - 0.00%
2012-03-29 0 2.240 2.230 2.430 2.240 2.240 5,000 11,200 2.2400 2.093 2.084 2.271 2.093 2.093 5,351 2.0931 2.28%
2012-03-28 0 2.190 2.190 2.360 2.190 2.190 10,000 21,900 2.1900 2.046 2.046 2.205 2.046 2.046 10,702 2.0464 -6.41%
2012-03-27 0 2.340 2.230 2.530 - - 0 0 - 2.187 2.084 2.364 - - 0 - 0.00%
2012-03-26 0 2.340 2.200 2.490 - - 0 0 - 2.187 2.056 2.327 - - 0 - 0.00%
2012-03-23 0 2.340 2.260 2.530 - - 0 0 - 2.187 2.112 2.364 - - 0 - 0.00%
2012-03-22 0 2.340 2.150 2.410 2.330 2.330 27,000 62,910 2.3300 2.187 2.009 2.252 2.177 2.177 28,895 2.1772 0.43%
2012-03-21 0 2.330 2.290 2.370 2.330 2.330 50,000 116,500 2.3300 2.177 2.140 2.215 2.177 2.177 53,510 2.1772 -1.69%
2012-03-20 0 2.370 2.300 2.420 2.370 2.370 5,000 11,850 2.3700 2.215 2.149 2.261 2.215 2.215 5,351 2.2145 0.00%
2012-03-19 0 2.370 2.330 2.470 - - 0 0 - 2.215 2.177 2.308 - - 0 - 0.42%
2012-03-16 0 2.360 2.330 2.450 2.360 2.360 4,000 9,440 2.3600 2.205 2.177 2.289 2.205 2.205 4,281 2.2052 0.00%
2012-03-15 0 2.360 2.360 2.440 - - 0 0 - 2.205 2.205 2.280 - - 0 - 0.00%
2012-03-14 0 2.360 2.320 2.440 2.360 2.360 10,000 23,600 2.3600 2.205 2.168 2.280 2.205 2.205 10,702 2.2052 -2.07%
2012-03-13 0 2.410 2.360 2.480 2.340 2.410 201,000 481,380 2.3949 2.252 2.205 2.317 2.187 2.252 215,110 2.2378 4.78%
2012-03-12 0 2.300 2.260 2.380 2.300 2.300 10,000 23,000 2.3000 2.149 2.112 2.224 2.149 2.149 10,702 2.1491 -2.13%
2012-03-09 0 2.350 2.310 2.420 2.350 2.430 23,000 54,850 2.3848 2.196 2.158 2.261 2.196 2.271 24,615 2.2284 -0.84%
2012-03-08 0 2.370 2.340 2.500 - - 0 0 - 2.215 2.187 2.336 - - 0 - 2.60%
2012-03-07 0 2.310 2.310 2.370 2.230 2.230 8,000 17,840 2.2300 2.158 2.158 2.215 2.084 2.084 8,562 2.0837 -0.43%
2012-03-06 0 2.320 2.270 2.380 2.320 2.320 5,000 11,600 2.3200 2.168 2.121 2.224 2.168 2.168 5,351 2.1678 -4.53%
2012-03-05 0 2.430 2.390 2.490 2.430 2.500 29,000 70,540 2.4324 2.271 2.233 2.327 2.271 2.336 31,036 2.2729 2.53%
2012-03-02 0 2.370 2.370 2.500 - - 0 0 - 2.215 2.215 2.336 - - 0 - 0.85%
2012-03-01 0 2.350 2.350 2.400 - - 0 0 - 2.196 2.196 2.243 - - 0 - 0.00%
2012-02-29 0 2.350 2.350 2.440 - - 0 0 - 2.196 2.196 2.280 - - 0 - 0.00%
2012-02-28 0 2.350 2.350 2.400 - - 0 0 - 2.196 2.196 2.243 - - 0 - 0.00%
2012-02-27 0 2.350 2.350 2.410 2.350 2.350 10,000 23,500 2.3500 2.196 2.196 2.252 2.196 2.196 10,702 2.1959 1.73%
2012-02-24 0 2.310 2.290 2.390 - - 0 0 - 2.158 2.140 2.233 - - 0 - 0.87%
2012-02-23 0 2.290 2.290 2.320 2.290 2.380 20,000 46,700 2.3350 2.140 2.140 2.168 2.140 2.224 21,404 2.1818 -6.91%
2012-02-22 0 2.460 2.360 2.460 - - 0 0 - 2.299 2.205 2.299 - - 0 - 0.00%
2012-02-21 0 2.460 2.400 2.520 - - 0 0 - 2.299 2.243 2.355 - - 0 - 0.00%
2012-02-20 0 2.460 2.430 2.480 2.460 2.480 19,000 46,930 2.4700 2.299 2.271 2.317 2.299 2.317 20,334 2.3080 0.00%
2012-02-17 0 2.460 2.420 2.500 2.440 2.440 1,000 2,440 2.4400 2.299 2.261 2.336 2.280 2.280 1,070 2.2800 0.82%
2012-02-16 0 2.440 2.370 2.490 2.440 2.440 4,000 9,760 2.4400 2.280 2.215 2.327 2.280 2.280 4,281 2.2800 -3.56%
2012-02-15 0 2.530 2.500 2.580 2.530 2.530 28,000 70,840 2.5300 2.364 2.336 2.411 2.364 2.364 29,966 2.3641 6.30%
2012-02-14 0 2.380 2.380 2.460 2.380 2.450 11,000 26,270 2.3882 2.224 2.224 2.299 2.224 2.289 11,772 2.2315 -4.03%
2012-02-13 0 2.480 - 2.500 - - 0 0 - 2.317 - 2.336 - - 0 - 0.00%
2012-02-10 0 2.480 - 2.520 2.500 2.570 32,000 81,680 2.5525 2.317 - 2.355 2.336 2.401 34,246 2.3851 -3.88%
2012-02-09 0 2.580 2.500 2.760 2.580 2.580 2,000 5,160 2.5800 2.411 2.336 2.579 2.411 2.411 2,140 2.4108 -0.39%
2012-02-08 0 2.590 2.600 2.730 2.560 2.620 40,000 103,600 2.5900 2.420 2.429 2.551 2.392 2.448 42,808 2.4201 0.39%
2012-02-07 0 2.580 2.510 2.590 - - 1,000 2,610 2.6100 2.411 2.345 2.420 - - 1,070 2.4388 -1.90%
2012-02-06 0 2.630 2.560 2.640 2.620 2.680 64,000 169,170 2.6433 2.457 2.392 2.467 2.448 2.504 68,493 2.4699 -0.75%
2012-02-03 0 2.650 2.600 2.650 2.530 2.690 393,000 1,015,360 2.5836 2.476 2.429 2.476 2.364 2.514 420,587 2.4141 -1.12%
2012-02-02 0 2.680 2.620 2.680 2.470 2.790 50,000 125,740 2.5148 2.504 2.448 2.504 2.308 2.607 53,510 2.3498 12.13%
2012-02-01 0 2.390 2.360 2.390 2.300 2.400 62,000 146,300 2.3597 2.233 2.205 2.233 2.149 2.243 66,352 2.2049 3.91%
2012-01-31 0 2.300 2.260 2.300 2.240 2.300 21,000 47,100 2.2429 2.149 2.112 2.149 2.093 2.149 22,474 2.0957 3.14%
2012-01-30 0 2.230 2.230 2.270 2.230 2.230 40,000 89,200 2.2300 2.084 2.084 2.121 2.084 2.084 42,808 2.0837 -1.76%
2012-01-27 0 2.270 2.270 2.300 2.250 2.300 336,000 761,400 2.2661 2.121 2.121 2.149 2.102 2.149 359,586 2.1174 0.44%
2012-01-26 0 2.260 2.230 2.260 2.250 2.300 2,197,000 4,972,900 2.2635 2.112 2.084 2.112 2.102 2.149 2,351,222 2.1150 6.60%
2012-01-20 0 2.120 2.010 2.120 - - 700,000 1,484,000 2.1200 1.981 1.878 1.981 - - 749,138 1.9809 0.00%
2012-01-19 0 2.120 2.050 2.150 2.100 2.120 2,003,000 4,234,720 2.1142 1.981 1.916 2.009 1.962 1.981 2,143,604 1.9755 3.41%
2012-01-18 0 2.050 2.010 2.100 2.050 2.100 230,000 480,500 2.0891 1.916 1.878 1.962 1.916 1.962 246,145 1.9521 -2.38%
2012-01-17 0 2.100 2.020 2.120 2.080 2.100 1,000,000 2,107,850 2.1079 1.962 1.888 1.981 1.944 1.962 1,070,197 1.9696 3.96%
2012-01-16 0 2.020 1.980 2.060 - - 0 0 - 1.888 1.850 1.925 - - 0 - 0.00%
2012-01-13 0 2.020 2.020 2.090 2.020 2.020 3,334,000 6,736,680 2.0206 1.888 1.888 1.953 1.888 1.888 3,568,035 1.8881 0.00%
2012-01-12 0 2.020 1.970 2.020 1.970 2.030 2,313,000 4,673,740 2.0206 1.888 1.841 1.888 1.841 1.897 2,475,365 1.8881 1.00%
2012-01-11 0 2.000 1.910 2.000 2.000 2.010 150,000 300,800 2.0053 1.869 1.785 1.869 1.869 1.878 160,529 1.8738 1.52%
2012-01-10 0 1.970 1.860 1.970 1.970 1.970 170,000 334,900 1.9700 1.841 1.738 1.841 1.841 1.841 181,933 1.8408 2.07%
2012-01-09 0 1.930 1.920 2.130 1.900 1.940 141,000 270,980 1.9218 1.803 1.794 1.990 1.775 1.813 150,898 1.7958 -2.53%
2012-01-06 0 1.980 1.980 2.180 1.940 1.940 4,000 7,760 1.9400 1.850 1.850 2.037 1.813 1.813 4,281 1.8128 0.00%
2012-01-05 0 1.980 1.980 2.220 - - 0 0 - 1.850 1.850 2.074 - - 0 - 2.06%
2012-01-04 0 1.940 1.940 2.100 1.870 2.010 13,000 25,510 1.9623 1.813 1.813 1.962 1.747 1.878 13,913 1.8336 -3.00%
2012-01-03 0 2.000 1.930 2.190 1.850 2.000 205,000 409,610 1.9981 1.869 1.803 2.046 1.729 1.869 219,390 1.8670 8.11%
2011-12-30 0 1.850 1.870 2.000 1.850 1.850 5,000 9,250 1.8500 1.729 1.747 1.869 1.729 1.729 5,351 1.7287 -3.65%
2011-12-29 0 1.920 1.850 2.140 - - 0 0 - 1.794 1.729 2.000 - - 0 - 0.00%
2011-12-28 0 1.920 1.850 5.300 1.660 1.920 4,000 7,160 1.7900 1.794 1.729 4.952 1.551 1.794 4,281 1.6726 5.49%
2011-12-23 0 1.820 1.820 2.200 - - 0 0 - 1.701 1.701 2.056 - - 0 - 1.68%
2011-12-22 0 1.790 1.780 2.060 1.790 1.790 12,000 21,480 1.7900 1.673 1.663 1.925 1.673 1.673 12,842 1.6726 -3.76%
2011-12-21 0 1.860 1.820 2.040 - - 0 0 - 1.738 1.701 1.906 - - 0 - 0.00%
2011-12-20 0 1.860 1.780 2.010 - - 0 0 - 1.738 1.663 1.878 - - 0 - 0.00%
2011-12-19 0 1.860 1.790 1.940 - - 0 0 - 1.738 1.673 1.813 - - 0 - 0.00%
2011-12-16 0 1.860 1.830 2.100 - - 0 0 - 1.738 1.710 1.962 - - 0 - 0.00%
2011-12-15 0 1.860 1.830 2.100 - - 0 0 - 1.738 1.710 1.962 - - 0 - 0.00%
2011-12-14 0 1.860 1.860 2.090 1.800 1.950 25,000 46,500 1.8600 1.738 1.738 1.953 1.682 1.822 26,755 1.7380 -6.53%
2011-12-13 0 1.990 1.890 2.170 - - 0 0 - 1.859 1.766 2.028 - - 0 - 0.00%
2011-12-12 0 1.990 1.970 2.080 - - 0 0 - 1.859 1.841 1.944 - - 0 - 0.00%
2011-12-09 0 1.990 1.890 2.100 - - 0 0 - 1.859 1.766 1.962 - - 0 - 0.00%
2011-12-08 0 1.990 1.920 2.100 1.940 2.100 32,000 63,070 1.9709 1.859 1.794 1.962 1.813 1.962 34,246 1.8417 -4.33%
2011-12-07 0 2.080 2.080 2.200 - - 0 0 - 1.944 1.944 2.056 - - 0 - 2.46%
2011-12-06 0 2.030 2.030 2.290 - - 0 0 - 1.897 1.897 2.140 - - 0 - 0.00%
2011-12-05 0 2.030 2.030 2.200 2.000 2.000 6,000 12,000 2.0000 1.897 1.897 2.056 1.869 1.869 6,421 1.8688 2.01%
2011-12-02 0 1.990 1.930 2.190 - - 0 0 - 1.859 1.803 2.046 - - 0 - 0.00%
2011-12-01 0 1.990 1.990 2.100 - - 0 0 - 1.859 1.859 1.962 - - 0 - 2.05%
2011-11-30 0 1.950 1.910 2.150 - - 0 0 - 1.822 1.785 2.009 - - 0 - 0.00%
2011-11-29 0 1.950 1.910 2.140 - - 0 0 - 1.822 1.785 2.000 - - 0 - 0.52%
2011-11-28 0 1.940 1.900 2.110 1.940 1.970 17,000 33,280 1.9576 1.813 1.775 1.972 1.813 1.841 18,193 1.8292 -1.52%
2011-11-25 0 1.970 1.920 2.120 - - 0 0 - 1.841 1.794 1.981 - - 0 - 0.00%
2011-11-24 0 1.970 1.900 2.160 1.970 2.000 26,000 51,760 1.9908 1.841 1.775 2.018 1.841 1.869 27,825 1.8602 0.00%
2011-11-23 0 1.970 1.950 2.180 1.970 1.970 3,000 5,910 1.9700 1.841 1.822 2.037 1.841 1.841 3,211 1.8408 -1.50%
2011-11-22 0 2.000 1.950 2.100 1.830 2.000 5,000 9,320 1.8640 1.869 1.822 1.962 1.710 1.869 5,351 1.7417 -4.77%
2011-11-21 0 2.130 1.980 2.230 - - 0 0 - 1.962 1.824 2.055 - - 0 - 0.00%
2011-11-18 0 2.130 2.060 2.240 - - 0 0 - 1.962 1.898 2.064 - - 0 - -0.93%
2011-11-17 0 2.150 2.150 2.300 2.120 2.120 3,000 6,360 2.1200 1.981 1.981 2.119 1.953 1.953 3,256 1.9532 -4.02%
2011-11-16 0 2.240 2.100 2.330 2.240 2.240 47,000 105,280 2.2400 2.064 1.935 2.147 2.064 2.064 51,013 2.0638 -0.88%
2011-11-15 0 2.260 2.200 2.340 2.260 2.260 10,000 22,600 2.2600 2.082 2.027 2.156 2.082 2.082 10,854 2.0822 2.73%
2011-11-14 0 2.200 2.200 2.300 1.960 2.200 10,000 20,800 2.0800 2.027 2.027 2.119 1.806 2.027 10,854 1.9164 1.85%
2011-11-11 0 2.160 2.110 2.230 2.160 2.200 90,000 196,080 2.1787 1.990 1.944 2.055 1.990 2.027 97,684 2.0073 -3.57%
2011-11-10 0 2.240 2.150 2.240 2.250 2.380 66,000 149,300 2.2621 2.064 1.981 2.064 2.073 2.193 71,635 2.0842 -8.94%
2011-11-09 0 2.460 2.380 2.560 2.460 2.460 10,000 24,600 2.4600 2.266 2.193 2.359 2.266 2.266 10,854 2.2665 0.82%
2011-11-08 0 2.440 2.320 2.500 - - 1,000 2,400 2.4000 2.248 2.137 2.303 - - 1,085 2.2112 0.00%
2011-11-07 0 2.440 2.100 - - - 0 0 - 2.248 1.935 - - - 0 - 0.00%
2011-11-04 0 2.440 2.350 2.540 2.350 2.350 4,000 9,400 2.3500 2.248 2.165 2.340 2.165 2.165 4,342 2.1651 -1.21%
2011-11-03 0 2.470 2.300 2.490 - - 0 0 - 2.276 2.119 2.294 - - 0 - 0.00%
2011-11-02 0 2.470 2.380 2.570 2.340 2.470 9,000 21,710 2.4122 2.276 2.193 2.368 2.156 2.276 9,768 2.2225 0.41%
2011-11-01 0 2.460 2.320 2.460 2.100 2.460 11,000 25,260 2.2964 2.266 2.137 2.266 1.935 2.266 11,939 2.1157 -4.28%
2011-10-31 0 2.570 2.550 2.740 2.570 2.570 20,000 51,400 2.5700 2.368 2.349 2.524 2.368 2.368 21,708 2.3678 -6.20%
2011-10-28 0 2.740 2.650 2.740 2.670 2.760 10,000 26,870 2.6870 2.524 2.442 2.524 2.460 2.543 10,854 2.4756 3.40%
2011-10-27 0 2.650 2.600 2.650 2.440 2.650 70,000 173,720 2.4817 2.442 2.395 2.442 2.248 2.442 75,977 2.2865 7.72%
2011-10-26 0 2.460 2.120 - - - 0 0 - 2.266 1.953 - - - 0 - 0.00%
2011-10-25 0 2.460 2.360 2.460 2.420 2.500 25,000 60,620 2.4248 2.266 2.174 2.266 2.230 2.303 27,135 2.2341 -0.40%
2011-10-24 0 2.470 - 2.540 - - 0 0 - 2.276 - 2.340 - - 0 - 4.66%
2011-10-21 0 2.360 2.220 2.440 - - 0 0 - 2.174 2.045 2.248 - - 0 - 0.85%
2011-10-20 0 2.340 2.280 2.400 2.100 2.400 23,000 52,000 2.2609 2.156 2.101 2.211 1.935 2.211 24,964 2.0830 -4.49%
2011-10-19 0 2.450 2.450 2.460 - - 0 0 - 2.257 2.257 2.266 - - 0 - 3.81%
2011-10-18 0 2.360 2.340 2.390 2.360 2.360 37,000 87,320 2.3600 2.174 2.156 2.202 2.174 2.174 40,159 2.1744 -7.09%
2011-10-17 0 2.540 2.510 2.660 2.540 2.650 78,000 200,550 2.5712 2.340 2.313 2.451 2.340 2.442 84,660 2.3689 6.28%
2011-10-14 0 2.390 2.340 2.460 2.360 2.580 207,000 496,190 2.3971 2.202 2.156 2.266 2.174 2.377 224,674 2.2085 4.37%
2011-10-13 0 2.290 2.160 2.290 2.180 2.290 51,000 116,650 2.2873 2.110 1.990 2.110 2.009 2.110 55,354 2.1073 10.10%
2011-10-12 0 2.080 2.080 2.110 - - 0 0 - 1.916 1.916 1.944 - - 0 - 0.00%
2011-10-11 0 2.080 1.970 2.090 2.080 2.080 112,000 232,960 2.0800 1.916 1.815 1.926 1.916 1.916 121,563 1.9164 2.46%
2011-10-10 0 2.030 1.960 2.050 - - 0 0 - 1.870 1.806 1.889 - - 0 - 0.50%
2011-10-07 0 2.020 1.950 2.050 2.020 2.060 268,000 543,560 2.0282 1.861 1.797 1.889 1.861 1.898 290,882 1.8687 2.02%
2011-10-06 0 1.980 1.900 2.020 1.710 2.050 39,000 74,390 1.9074 1.824 1.751 1.861 1.575 1.889 42,330 1.7574 3.66%
2011-10-04 0 1.910 1.830 1.950 1.910 2.000 100,000 194,180 1.9418 1.760 1.686 1.797 1.760 1.843 108,538 1.7890 -4.50%
2011-10-03 0 2.000 1.980 2.010 1.990 2.050 134,000 268,280 2.0021 1.843 1.824 1.852 1.833 1.889 145,441 1.8446 -9.91%
2011-09-30 0 2.220 2.140 2.280 2.130 2.270 26,000 58,020 2.2315 2.045 1.972 2.101 1.962 2.091 28,220 2.0560 -4.31%
2011-09-28 0 2.320 2.270 2.350 2.310 2.360 54,000 124,920 2.3133 2.137 2.091 2.165 2.128 2.174 58,611 2.1314 -2.52%
2011-09-27 0 2.380 2.350 2.390 2.370 2.500 697,000 1,667,090 2.3918 2.193 2.165 2.202 2.184 2.303 756,511 2.2037 4.39%
2011-09-26 0 2.280 2.190 2.300 2.260 2.400 9,000 20,920 2.3244 2.101 2.018 2.119 2.082 2.211 9,768 2.1416 -5.00%
2011-09-23 0 2.400 2.400 2.440 2.340 2.450 57,000 136,320 2.3916 2.211 2.211 2.248 2.156 2.257 61,867 2.2034 -0.41%
2011-09-22 0 2.410 2.340 2.450 2.410 2.500 52,000 126,860 2.4396 2.220 2.156 2.257 2.220 2.303 56,440 2.2477 -3.98%
2011-09-21 0 2.510 2.510 2.580 2.510 2.510 32,000 80,320 2.5100 2.313 2.313 2.377 2.313 2.313 34,732 2.3126 -0.40%
2011-09-20 0 2.520 2.510 2.580 2.510 2.520 186,000 466,870 2.5101 2.322 2.313 2.377 2.313 2.322 201,881 2.3126 -3.08%
2011-09-19 0 2.600 2.470 2.600 - - 0 0 - 2.395 2.276 2.395 - - 0 - -0.76%
2011-09-16 0 2.620 2.540 2.700 - - 0 0 - 2.414 2.340 2.488 - - 0 - 0.00%
2011-09-15 0 2.620 2.520 2.700 2.620 2.620 2,000 5,240 2.6200 2.414 2.322 2.488 2.414 2.414 2,171 2.4139 1.95%
2011-09-14 0 2.570 2.530 2.700 2.510 2.560 5,000 12,650 2.5300 2.368 2.331 2.488 2.313 2.359 5,427 2.3310 -3.02%
2011-09-12 0 2.650 2.490 2.660 2.650 2.650 2,000 5,300 2.6500 2.442 2.294 2.451 2.442 2.442 2,171 2.4415 -4.33%
2011-09-09 0 2.770 2.710 2.810 2.760 2.770 429,000 1,186,910 2.7667 2.552 2.497 2.589 2.543 2.552 465,629 2.5490 0.00%
2011-09-08 0 2.770 2.670 2.800 2.710 2.710 5,000 13,550 2.7100 2.552 2.460 2.580 2.497 2.497 5,427 2.4968 0.00%
2011-09-07 0 2.770 2.710 2.870 - - 0 0 - 2.552 2.497 2.644 - - 0 - 1.84%
2011-09-06 0 2.720 2.670 2.840 2.640 2.640 1,000 2,640 2.6400 2.506 2.460 2.617 2.432 2.432 1,085 2.4323 -2.16%
2011-09-05 0 2.780 2.570 2.780 - - 0 0 - 2.561 2.368 2.561 - - 0 - -3.81%
2011-09-02 0 2.890 2.710 2.890 2.800 2.910 17,000 48,310 2.8418 2.663 2.497 2.663 2.580 2.681 18,451 2.6182 0.00%
2011-09-01 0 2.890 2.880 2.940 2.890 2.970 25,000 73,320 2.9328 2.663 2.653 2.709 2.663 2.736 27,135 2.7021 -3.67%
2011-08-31 0 3.000 2.970 3.070 2.700 3.000 121,000 350,820 2.8993 2.764 2.736 2.828 2.488 2.764 131,331 2.6713 13.64%
2011-08-30 0 2.640 2.550 2.640 2.420 2.640 29,000 71,640 2.4703 2.432 2.349 2.432 2.230 2.432 31,476 2.2760 1.15%
2011-08-29 0 2.610 2.590 2.680 2.580 2.610 69,000 178,200 2.5826 2.405 2.386 2.469 2.377 2.405 74,891 2.3794 3.57%
2011-08-26 0 2.520 2.520 2.620 2.500 2.520 48,100 120,406 2.5032 2.322 2.322 2.414 2.303 2.322 52,207 2.3063 -4.18%
2011-08-25 0 2.630 2.470 2.640 - - 0 0 - 2.423 2.276 2.432 - - 0 - 0.00%
2011-08-24 0 2.630 2.410 2.700 - - 0 0 - 2.423 2.220 2.488 - - 0 - 0.00%
2011-08-23 0 2.630 2.480 2.630 2.400 2.660 36,000 91,000 2.5278 2.423 2.285 2.423 2.211 2.451 39,074 2.3289 2.73%
2011-08-22 0 2.560 2.460 2.560 2.440 2.640 109,000 272,140 2.4967 2.359 2.266 2.359 2.248 2.432 118,307 2.3003 3.64%
2011-08-19 0 2.470 2.470 2.500 2.470 2.510 36,000 89,320 2.4811 2.276 2.276 2.303 2.276 2.313 39,074 2.2859 -5.36%
2011-08-18 0 2.610 2.590 2.650 2.610 2.650 25,000 65,730 2.6292 2.405 2.386 2.442 2.405 2.442 27,135 2.4224 -1.51%
2011-08-17 0 2.650 2.600 2.720 2.650 2.650 10,000 26,500 2.6500 2.442 2.395 2.506 2.442 2.442 10,854 2.4415 -1.85%
2011-08-16 0 2.700 2.600 2.730 2.700 2.700 153,000 402,600 2.6314 2.488 2.395 2.515 2.488 2.488 166,063 2.4244 0.37%
2011-08-15 0 2.690 2.690 2.790 2.630 2.630 10,000 26,300 2.6300 2.478 2.478 2.571 2.423 2.423 10,854 2.4231 4.26%
2011-08-12 0 2.580 2.550 2.620 2.560 2.650 63,000 164,150 2.6056 2.377 2.349 2.414 2.359 2.442 68,379 2.4006 -0.77%
2011-08-11 0 2.600 2.550 2.600 2.440 2.600 1,134,000 2,860,470 2.5225 2.395 2.349 2.395 2.248 2.395 1,230,823 2.3240 3.17%
2011-08-10 0 2.520 2.510 2.580 2.520 2.740 3,032,000 8,132,280 2.6822 2.322 2.313 2.377 2.322 2.524 3,290,877 2.4712 0.00%
2011-08-09 0 2.520 2.480 2.590 2.200 2.600 111,000 277,360 2.4987 2.322 2.285 2.386 2.027 2.395 120,477 2.3022 -10.00%
2011-08-08 0 2.800 2.800 2.890 2.800 2.920 5,000 14,170 2.8340 2.580 2.580 2.663 2.580 2.690 5,427 2.6111 -6.98%
2011-08-05 0 3.010 3.000 3.090 2.990 3.190 139,000 420,980 3.0286 2.773 2.764 2.847 2.755 2.939 150,868 2.7904 -11.21%
2011-08-04 0 3.390 3.340 3.390 3.390 3.390 36,000 121,290 3.3692 3.123 3.077 3.123 3.123 3.123 39,074 3.1041 0.89%
2011-08-03 0 3.360 3.360 3.440 3.350 3.490 6,866,000 23,116,790 3.3668 3.096 3.096 3.169 3.086 3.215 7,452,231 3.1020 -6.41%
2011-08-02 0 3.590 3.520 3.590 3.580 3.590 10,000 35,850 3.5850 3.308 3.243 3.308 3.298 3.308 10,854 3.3030 -3.75%
2011-08-01 0 3.730 3.690 3.730 3.700 3.750 34,000 127,090 3.7379 3.437 3.400 3.437 3.409 3.455 36,903 3.4439 -0.53%
2011-07-29 0 3.750 3.720 3.750 3.710 3.840 103,000 387,430 3.7615 3.455 3.427 3.455 3.418 3.538 111,794 3.4656 3.59%
2011-07-28 0 3.620 3.620 3.700 3.550 3.820 65,000 232,450 3.5762 3.335 3.335 3.409 3.271 3.519 70,550 3.2948 -6.94%
2011-07-27 0 3.890 3.870 3.910 3.870 3.910 2,291,000 8,920,880 3.8939 3.584 3.566 3.602 3.566 3.602 2,486,610 3.5876 -1.77%
2011-07-26 0 3.960 3.940 4.010 3.900 3.960 49,000 191,900 3.9163 3.648 3.630 3.695 3.593 3.648 53,184 3.6082 1.54%
2011-07-25 0 3.900 3.880 3.950 3.850 3.950 232,000 903,400 3.8940 3.593 3.575 3.639 3.547 3.639 251,809 3.5876 -3.47%
2011-07-22 0 4.040 4.000 4.060 3.900 4.060 82,000 330,310 4.0282 3.722 3.685 3.741 3.593 3.741 89,001 3.7113 2.54%
2011-07-21 0 3.940 3.930 4.000 3.940 3.940 17,000 66,980 3.9400 3.630 3.621 3.685 3.630 3.630 18,451 3.6301 -0.76%
2011-07-20 0 3.970 3.900 4.030 3.940 4.000 162,000 639,240 3.9459 3.658 3.593 3.713 3.630 3.685 175,832 3.6355 2.85%
2011-07-19 0 3.860 3.860 3.900 3.850 3.860 300,000 1,157,620 3.8587 3.556 3.556 3.593 3.547 3.556 325,615 3.5552 -2.03%
2011-07-18 0 3.940 3.850 3.950 3.940 3.940 5,000 19,700 3.9400 3.630 3.547 3.639 3.630 3.630 5,427 3.6301 -0.76%
2011-07-15 0 3.970 3.970 4.060 3.960 3.960 50,000 198,000 3.9600 3.658 3.658 3.741 3.648 3.648 54,269 3.6485 -1.49%
2011-07-14 0 4.030 4.020 4.060 4.030 4.030 1,000 4,030 4.0300 3.713 3.704 3.741 3.713 3.713 1,085 3.7130 0.00%
2011-07-13 0 4.030 4.030 4.050 4.030 4.080 47,000 190,100 4.0447 3.713 3.713 3.731 3.713 3.759 51,013 3.7265 -1.47%
2011-07-12 0 4.090 3.950 4.090 4.000 4.130 37,000 151,540 4.0957 3.768 3.639 3.768 3.685 3.805 40,159 3.7735 -2.39%
2011-07-11 0 4.190 4.190 4.300 4.120 4.120 8,000 32,960 4.1200 3.860 3.860 3.962 3.796 3.796 8,683 3.7959 -1.41%
2011-07-08 0 4.250 4.250 4.290 4.220 4.250 65,000 274,960 4.2302 3.916 3.916 3.953 3.888 3.916 70,550 3.8974 0.00%
2011-07-07 0 4.250 4.180 4.270 4.200 4.250 10,000 42,100 4.2100 3.916 3.851 3.934 3.870 3.916 10,854 3.8788 0.24%
2011-07-06 0 4.240 4.240 4.330 4.240 4.250 4,000 16,980 4.2450 3.906 3.906 3.989 3.906 3.916 4,342 3.9111 -0.24%
2011-07-05 0 4.250 4.240 4.360 4.220 4.250 191,000 806,690 4.2235 3.916 3.906 4.017 3.888 3.916 207,308 3.8913 1.19%
2011-07-04 0 4.200 4.140 4.290 4.110 4.200 52,000 216,780 4.1688 3.870 3.814 3.953 3.787 3.870 56,440 3.8409 3.45%
2011-06-30 0 4.060 3.800 4.190 4.060 4.080 59,000 240,580 4.0776 3.741 3.501 3.860 3.741 3.759 64,038 3.7569 0.25%
2011-06-29 0 4.050 4.050 4.100 4.000 4.000 7,000 28,000 4.0000 3.731 3.731 3.777 3.685 3.685 7,598 3.6853 -3.11%
2011-06-28 0 4.180 - 4.180 4.180 4.180 3,000 12,540 4.1800 3.851 - 3.851 3.851 3.851 3,256 3.8512 0.00%
2011-06-27 0 4.180 - 4.180 - - 0 0 - 3.851 - 3.851 - - 0 - -0.48%
2011-06-24 0 4.200 4.200 4.220 4.150 4.200 657,000 2,755,520 4.1941 3.870 3.870 3.888 3.824 3.870 713,096 3.8642 1.20%
2011-06-23 0 4.150 4.100 4.250 4.050 4.150 235,000 968,540 4.1214 3.824 3.777 3.916 3.731 3.824 255,065 3.7972 1.22%
2011-06-22 0 4.100 4.050 4.100 4.040 4.100 205,000 837,330 4.0845 3.777 3.731 3.777 3.722 3.777 222,503 3.7632 1.74%
2011-06-21 0 4.030 3.920 4.060 3.900 4.030 102,000 404,640 3.9671 3.713 3.612 3.741 3.593 3.713 110,709 3.6550 4.40%
2011-06-20 0 3.860 3.860 4.500 3.840 3.880 46,000 178,240 3.8748 3.556 3.556 4.146 3.538 3.575 49,928 3.5700 0.00%
2011-06-17 0 3.860 3.830 3.900 3.830 3.880 32,000 122,940 3.8419 3.556 3.529 3.593 3.529 3.575 34,732 3.5397 1.58%
2011-06-16 0 3.800 3.800 3.850 3.740 3.880 91,000 344,870 3.7898 3.501 3.501 3.547 3.446 3.575 98,770 3.4917 -5.00%
2011-06-15 0 4.000 3.970 4.060 3.850 4.000 49,000 193,400 3.9469 3.685 3.658 3.741 3.547 3.685 53,184 3.6365 -0.25%
2011-06-14 0 4.010 3.980 4.100 3.910 4.010 41,000 161,410 3.9368 3.695 3.667 3.777 3.602 3.695 44,501 3.6271 2.30%
2011-06-13 0 3.920 3.920 4.010 3.910 4.000 37,000 145,160 3.9232 3.612 3.612 3.695 3.602 3.685 40,159 3.6146 -2.73%
2011-06-10 0 4.030 4.000 4.030 4.030 4.030 5,000 20,150 4.0300 3.713 3.685 3.713 3.713 3.713 5,427 3.7130 0.00%
2011-06-09 0 4.030 4.020 4.030 4.030 4.030 6,000 24,180 4.0300 3.713 3.704 3.713 3.713 3.713 6,512 3.7130 0.00%
2011-06-08 0 4.030 4.030 4.050 3.970 4.030 52,000 208,110 4.0021 3.713 3.713 3.731 3.658 3.713 56,440 3.6873 -0.49%
2011-06-07 0 4.050 4.010 4.100 3.980 4.050 53,000 212,260 4.0049 3.731 3.695 3.777 3.667 3.731 57,525 3.6899 0.25%
2011-06-03 0 4.040 4.040 4.120 4.040 4.110 106,000 431,510 4.0708 3.722 3.722 3.796 3.722 3.787 115,050 3.7506 -1.70%
2011-06-02 0 4.110 4.100 4.110 4.080 4.140 84,000 345,110 4.1085 3.787 3.777 3.787 3.759 3.814 91,172 3.7853 -1.67%
2011-06-01 0 4.180 4.150 4.210 4.010 4.300 82,000 343,890 4.1938 3.851 3.824 3.879 3.695 3.962 89,001 3.8639 -1.18%
2011-05-31 0 4.230 4.230 4.690 4.230 4.230 3,000 12,690 4.2300 3.897 3.897 4.321 3.897 3.897 3,256 3.8972 -2.08%
2011-05-30 0 4.320 4.200 4.420 4.200 4.360 18,000 77,090 4.2828 3.980 3.870 4.072 3.870 4.017 19,537 3.9459 1.41%
2011-05-27 0 4.260 4.180 4.500 4.490 4.490 1,000 4,490 4.4900 3.925 3.851 4.146 4.137 4.137 1,085 4.1368 0.00%
2011-05-26 0 4.260 4.260 4.450 4.140 4.260 31,000 130,440 4.2077 3.925 3.925 4.100 3.814 3.925 33,647 3.8767 2.90%
2011-05-25 0 4.140 4.140 4.200 4.100 4.200 76,000 313,890 4.1301 3.814 3.814 3.870 3.777 3.870 82,489 3.8052 -1.43%
2011-05-24 0 4.200 4.200 4.260 4.200 4.250 13,000 54,930 4.2254 3.870 3.870 3.925 3.870 3.916 14,110 3.8930 -0.71%
2011-05-23 0 4.230 - 4.230 4.200 4.350 9,000 38,170 4.2411 3.897 - 3.897 3.870 4.008 9,768 3.9075 -1.86%
2011-05-20 0 4.310 4.300 4.400 4.310 4.310 11,000 47,410 4.3100 3.971 3.962 4.054 3.971 3.971 11,939 3.9710 0.23%
2011-05-19 0 4.300 4.250 4.400 4.300 4.400 190,000 819,120 4.3112 3.962 3.916 4.054 3.962 4.054 206,223 3.9720 -1.60%
2011-05-18 0 4.370 4.370 4.450 4.350 4.480 17,000 74,100 4.3588 4.026 4.026 4.100 4.008 4.128 18,451 4.0159 0.00%
2011-05-17 0 4.370 4.350 4.500 4.370 4.370 4,000 17,480 4.3700 4.026 4.008 4.146 4.026 4.026 4,342 4.0262 -0.88%
2011-05-16 0 4.440 4.300 4.470 4.440 4.490 5,000 22,350 4.4700 4.062 3.934 4.089 4.062 4.108 5,465 4.0893 -1.33%
2011-05-13 0 4.500 4.390 4.500 4.350 4.600 7,000 30,760 4.3943 4.117 4.016 4.117 3.980 4.208 7,652 4.0201 1.58%
2011-05-12 0 4.430 4.430 4.540 4.430 4.430 1,000 4,430 4.4300 4.053 4.053 4.153 4.053 4.053 1,093 4.0527 -0.89%
2011-05-11 0 4.470 4.450 4.590 4.460 4.500 75,000 334,890 4.4652 4.089 4.071 4.199 4.080 4.117 81,982 4.0849 0.45%
2011-05-09 0 4.450 4.400 4.700 4.390 4.450 179,000 795,250 4.4427 4.071 4.025 4.300 4.016 4.071 195,663 4.0644 4.71%
2011-05-06 0 4.250 4.220 4.280 4.220 4.380 60,000 257,980 4.2997 3.888 3.861 3.916 3.861 4.007 65,585 3.9335 -3.85%
2011-05-05 0 4.420 4.420 4.520 4.400 4.420 8,000 35,220 4.4025 4.044 4.044 4.135 4.025 4.044 8,745 4.0276 -2.00%
2011-05-04 0 4.510 4.400 4.510 - - 0 0 - 4.126 4.025 4.126 - - 0 - -0.88%
2011-05-03 0 4.550 4.550 4.600 4.550 4.550 4,000 18,200 4.5500 4.163 4.163 4.208 4.163 4.163 4,372 4.1625 -1.09%
2011-04-29 0 4.600 4.470 4.690 4.570 4.600 7,000 32,140 4.5914 4.208 4.089 4.291 4.181 4.208 7,652 4.2004 -1.08%
2011-04-28 0 4.650 4.640 4.700 4.650 4.800 140,400 660,070 4.7014 4.254 4.245 4.300 4.254 4.391 153,470 4.3010 -2.31%
2011-04-27 0 4.760 4.760 4.900 4.740 5.000 321,000 1,577,250 4.9136 4.355 4.355 4.483 4.336 4.574 350,882 4.4951 0.21%
2011-04-26 0 4.750 4.550 4.810 4.400 4.800 63,000 296,340 4.7038 4.345 4.163 4.400 4.025 4.391 68,865 4.3032 -2.26%
2011-04-21 0 4.860 4.860 4.870 4.850 4.900 14,000 68,170 4.8693 4.446 4.446 4.455 4.437 4.483 15,303 4.4546 1.04%
2011-04-20 0 4.810 4.810 4.870 4.790 4.850 27,000 130,150 4.8204 4.400 4.400 4.455 4.382 4.437 29,513 4.4099 0.63%
2011-04-19 0 4.780 4.750 4.790 4.750 4.800 360,000 1,716,010 4.7667 4.373 4.345 4.382 4.345 4.391 393,512 4.3608 -0.83%
2011-04-18 0 4.820 4.800 4.920 4.810 4.920 27,000 131,680 4.8770 4.410 4.391 4.501 4.400 4.501 29,513 4.4617 -2.03%
2011-04-15 0 4.920 4.910 4.970 4.790 5.000 139,000 684,350 4.9234 4.501 4.492 4.547 4.382 4.574 151,940 4.5041 -1.40%
2011-04-14 0 4.990 4.900 4.990 4.800 5.000 31,000 152,540 4.9206 4.565 4.483 4.565 4.391 4.574 33,886 4.5016 -0.60%
2011-04-13 0 5.020 5.010 5.020 4.860 5.020 50,000 248,240 4.9648 4.592 4.583 4.592 4.446 4.592 54,655 4.5420 2.24%
2011-04-12 0 4.910 4.820 4.910 4.880 4.970 18,000 88,660 4.9256 4.492 4.410 4.492 4.464 4.547 19,676 4.5061 -1.60%
2011-04-11 0 4.990 4.970 5.020 4.970 5.070 75,000 376,500 5.0200 4.565 4.547 4.592 4.547 4.638 81,982 4.5925 1.84%
2011-04-08 0 4.900 4.860 4.910 4.840 4.930 131,000 641,110 4.8940 4.483 4.446 4.492 4.428 4.510 143,195 4.4772 0.00%
2011-04-07 0 4.900 4.880 4.950 4.600 4.950 1,056,500 5,064,065 4.7932 4.483 4.464 4.528 4.208 4.528 1,154,850 4.3850 5.38%
2011-04-06 0 4.650 4.620 4.670 4.600 4.700 493,000 2,281,050 4.6269 4.254 4.227 4.272 4.208 4.300 538,893 4.2328 -1.06%
2011-04-04 0 4.700 4.680 4.720 4.630 4.700 556,000 2,610,540 4.6952 4.300 4.281 4.318 4.236 4.300 607,758 4.2954 1.51%
2011-04-01 0 4.630 4.620 4.630 4.550 4.630 839,000 3,858,650 4.5991 4.236 4.227 4.236 4.163 4.236 917,103 4.2074 0.65%
2011-03-31 0 4.600 4.590 4.620 4.570 4.600 134,000 615,600 4.5940 4.208 4.199 4.227 4.181 4.208 146,474 4.2028 -0.86%
2011-03-30 0 4.640 4.630 4.650 4.620 4.700 318,000 1,477,870 4.6474 4.245 4.236 4.254 4.227 4.300 347,603 4.2516 0.43%
2011-03-29 0 4.620 4.590 4.630 4.590 4.650 223,000 1,031,610 4.6261 4.227 4.199 4.236 4.199 4.254 243,759 4.2321 -0.65%
2011-03-28 0 4.650 4.600 4.660 4.600 4.670 407,000 1,892,960 4.6510 4.254 4.208 4.263 4.208 4.272 444,888 4.2549 -0.43%
2011-03-25 0 4.670 4.620 4.680 4.580 4.700 430,000 1,998,180 4.6469 4.272 4.227 4.281 4.190 4.300 470,029 4.2512 1.74%
2011-03-24 0 4.590 4.540 4.590 4.520 4.600 443,000 2,017,370 4.5539 4.199 4.153 4.199 4.135 4.208 484,239 4.1661 1.55%
2011-03-23 0 4.520 4.480 4.520 4.440 4.520 239,000 1,076,350 4.5036 4.135 4.098 4.135 4.062 4.135 261,249 4.1200 2.26%
2011-03-22 0 4.420 4.310 4.450 4.210 4.420 916,000 3,980,750 4.3458 4.044 3.943 4.071 3.851 4.044 1,001,270 3.9757 4.74%
2011-03-21 0 4.220 4.200 4.240 4.090 4.220 1,619,000 6,722,090 4.1520 3.861 3.842 3.879 3.742 3.861 1,769,713 3.7984 2.93%
2011-03-18 0 4.100 4.090 4.100 4.060 4.120 287,000 1,166,720 4.0652 3.751 3.742 3.751 3.714 3.769 313,717 3.7190 0.99%
2011-03-17 0 4.060 4.030 4.080 4.000 4.100 546,000 2,210,720 4.0489 3.714 3.687 3.733 3.659 3.751 596,827 3.7041 -0.98%
2011-03-16 0 4.100 4.050 4.100 4.000 4.100 207,000 841,150 4.0635 3.751 3.705 3.751 3.659 3.751 226,270 3.7175 0.99%
2011-03-15 0 4.060 4.050 4.070 4.010 4.380 286,000 1,174,900 4.1080 3.714 3.705 3.723 3.668 4.007 312,624 3.7582 -7.94%
2011-03-14 0 4.410 4.410 4.430 4.410 4.420 32,000 141,350 4.4172 4.034 4.034 4.053 4.034 4.044 34,979 4.0410 -0.90%
2011-03-11 0 4.450 4.400 4.450 4.400 4.470 99,000 439,180 4.4362 4.071 4.025 4.071 4.025 4.089 108,216 4.0584 -2.20%
2011-03-10 0 4.550 4.480 4.540 4.550 4.610 17,000 77,990 4.5876 4.163 4.098 4.153 4.163 4.217 18,583 4.1970 -1.30%
2011-03-09 0 4.610 4.610 4.650 4.580 4.700 36,000 167,070 4.6408 4.217 4.217 4.254 4.190 4.300 39,351 4.2456 0.00%
2011-03-08 0 4.610 4.610 4.700 4.530 4.600 5,000 22,720 4.5440 4.217 4.217 4.300 4.144 4.208 5,465 4.1570 -1.71%
2011-03-07 0 4.690 4.600 4.690 4.590 4.700 684,000 3,202,960 4.6827 4.291 4.208 4.291 4.199 4.300 747,674 4.2839 0.86%
2011-03-04 0 4.650 4.630 4.680 4.600 4.700 239,000 1,111,000 4.6485 4.254 4.236 4.281 4.208 4.300 261,249 4.2527 0.22%
2011-03-03 0 4.640 4.620 4.670 4.610 4.680 198,000 920,230 4.6476 4.245 4.227 4.272 4.217 4.281 216,432 4.2518 0.87%
2011-03-02 0 4.600 4.580 4.650 4.510 4.720 1,765,000 8,157,430 4.6218 4.208 4.190 4.254 4.126 4.318 1,929,304 4.2282 -3.16%
2011-03-01 0 4.750 4.750 4.840 4.600 4.800 192,000 913,930 4.7601 4.345 4.345 4.428 4.208 4.391 209,873 4.3547 5.79%
2011-02-28 0 4.490 4.490 4.550 4.450 4.550 48,000 215,710 4.4940 4.108 4.108 4.163 4.071 4.163 52,468 4.1112 -1.10%
2011-02-25 0 4.540 4.540 4.560 4.390 4.600 103,000 462,590 4.4912 4.153 4.153 4.172 4.016 4.208 112,588 4.1087 2.71%
2011-02-24 0 4.420 4.420 4.440 4.400 4.560 262,000 1,173,210 4.4779 4.044 4.044 4.062 4.025 4.172 286,390 4.0966 0.45%
2011-02-23 0 4.400 4.400 4.450 4.390 4.620 379,000 1,684,040 4.4434 4.025 4.025 4.071 4.016 4.227 414,281 4.0650 -5.78%
2011-02-22 0 4.670 4.670 4.800 4.650 4.930 413,000 1,969,960 4.7699 4.272 4.272 4.391 4.254 4.510 451,446 4.3637 -6.79%
2011-02-21 0 5.010 5.010 5.100 5.000 5.140 21,000 106,050 5.0500 4.583 4.583 4.666 4.574 4.702 22,955 4.6199 -1.38%
2011-02-18 0 5.080 5.030 5.080 4.970 5.080 128,000 644,070 5.0318 4.647 4.602 4.647 4.547 4.647 139,916 4.6033 2.63%
2011-02-17 0 4.950 4.950 4.990 4.920 5.040 493,000 2,458,420 4.9867 4.528 4.528 4.565 4.501 4.611 538,893 4.5620 -1.79%
2011-02-16 0 5.040 5.040 5.050 5.000 5.330 2,121,000 10,673,220 5.0322 4.611 4.611 4.620 4.574 4.876 2,318,444 4.6036 -5.44%
2011-02-15 0 5.330 5.330 5.360 5.300 5.560 377,000 2,022,850 5.3656 4.876 4.876 4.904 4.849 5.086 412,095 4.9087 -4.48%
2011-02-14 0 5.580 5.570 5.580 5.500 5.590 1,654,000 9,187,372 5.5546 5.105 5.096 5.105 5.032 5.114 1,807,971 5.0816 0.36%
2011-02-11 0 5.560 5.460 5.560 5.550 5.600 154,000 856,190 5.5597 5.086 4.995 5.086 5.077 5.123 168,336 5.0862 -0.18%
2011-02-10 0 5.570 5.570 5.590 5.560 5.630 571,000 3,195,580 5.5965 5.096 5.096 5.114 5.086 5.151 624,154 5.1199 -1.07%
2011-02-09 0 5.630 5.630 5.660 5.600 5.690 246,000 1,382,230 5.6188 5.151 5.151 5.178 5.123 5.205 268,900 5.1403 -1.75%
2011-02-08 0 5.730 5.730 5.780 5.630 5.730 891,000 5,036,340 5.6525 5.242 5.242 5.288 5.151 5.242 973,943 5.1711 1.60%
2011-02-07 0 5.640 5.630 5.670 5.620 5.650 314,000 1,766,795 5.6267 5.160 5.151 5.187 5.141 5.169 343,230 5.1476 -0.88%
2011-02-02 0 5.690 5.640 5.700 5.610 5.740 125,000 707,200 5.6576 5.205 5.160 5.215 5.132 5.251 136,636 5.1758 1.61%
2011-02-01 0 5.600 5.590 5.600 5.570 5.690 638,000 3,565,090 5.5879 5.123 5.114 5.123 5.096 5.205 697,391 5.1120 0.00%
2011-01-31 0 5.600 5.570 5.600 5.530 5.600 188,000 1,048,380 5.5765 5.123 5.096 5.123 5.059 5.123 205,501 5.1016 -1.75%
2011-01-28 0 5.700 5.680 5.730 5.610 5.740 110,000 627,400 5.7036 5.215 5.196 5.242 5.132 5.251 120,240 5.2179 0.35%
2011-01-27 0 5.680 5.680 5.700 5.680 5.720 147,000 837,530 5.6975 5.196 5.196 5.215 5.196 5.233 160,684 5.2123 -0.70%
2011-01-26 0 5.720 5.750 5.770 5.700 5.780 324,000 1,849,100 5.7071 5.233 5.260 5.279 5.215 5.288 354,161 5.2211 0.18%
2011-01-25 0 5.710 5.710 5.730 5.660 5.810 453,000 2,598,950 5.7372 5.224 5.224 5.242 5.178 5.315 495,170 5.2486 -1.21%
2011-01-24 0 5.780 5.760 5.780 5.760 5.800 496,000 2,869,980 5.7863 5.288 5.269 5.288 5.269 5.306 542,173 5.2935 0.52%
2011-01-21 0 5.750 5.750 5.770 5.750 5.880 952,000 5,510,370 5.7882 5.260 5.260 5.279 5.260 5.379 1,040,622 5.2953 -2.21%
2011-01-20 0 5.880 5.820 5.880 5.800 5.900 1,069,000 6,261,910 5.8577 5.379 5.324 5.379 5.306 5.398 1,168,513 5.3589 -0.51%
2011-01-19 0 5.910 5.910 5.920 5.850 5.950 1,603,000 9,466,750 5.9056 5.407 5.407 5.416 5.352 5.443 1,752,223 5.4027 0.85%
2011-01-18 0 5.860 5.860 5.880 5.830 5.940 750,000 4,408,946 5.8786 5.361 5.361 5.379 5.334 5.434 819,818 5.3780 0.51%
2011-01-17 0 5.830 5.820 5.830 5.400 5.830 340,000 1,959,740 5.7639 5.334 5.324 5.334 4.940 5.334 371,651 5.2731 0.34%
2011-01-14 0 5.810 5.810 5.820 5.800 5.900 1,627,000 9,469,430 5.8202 5.315 5.315 5.324 5.306 5.398 1,778,457 5.3245 -1.02%
2011-01-13 0 5.870 5.860 5.870 5.850 5.950 1,495,000 8,827,770 5.9049 5.370 5.361 5.370 5.352 5.443 1,634,170 5.4020 -1.01%
2011-01-12 0 5.930 5.900 5.920 5.860 6.000 2,290,000 13,622,150 5.9485 5.425 5.398 5.416 5.361 5.489 2,503,176 5.4419 1.02%
2011-01-11 0 5.870 5.880 5.890 5.830 5.920 591,000 3,473,400 5.8772 5.370 5.379 5.388 5.334 5.416 646,016 5.3766 0.17%
2011-01-10 0 5.860 5.860 5.900 5.800 5.990 1,699,000 10,018,460 5.8967 5.361 5.361 5.398 5.306 5.480 1,857,160 5.3945 0.00%
2011-01-07 0 5.860 5.860 5.880 5.830 5.920 862,000 5,062,460 5.8729 5.361 5.361 5.379 5.334 5.416 942,244 5.3728 0.17%
2011-01-06 0 5.850 5.840 5.870 5.750 5.900 3,178,000 18,530,750 5.8309 5.352 5.343 5.370 5.260 5.398 3,473,840 5.3344 1.21%
2011-01-05 0 5.780 5.770 5.780 5.740 5.810 939,000 5,423,530 5.7759 5.288 5.279 5.288 5.251 5.315 1,026,412 5.2840 -0.52%
2011-01-04 0 5.810 5.800 5.810 5.620 5.840 3,405,000 19,723,730 5.7926 5.315 5.306 5.315 5.141 5.343 3,721,971 5.2993 1.22%
2011-01-03 0 5.740 5.710 5.740 5.580 5.750 973,000 5,532,460 5.6860 5.251 5.224 5.251 5.105 5.260 1,063,577 5.2018 3.42%
2010-12-31 0 5.550 5.510 5.580 5.500 5.550 490,000 2,718,450 5.5479 5.077 5.041 5.105 5.032 5.077 535,614 5.0754 0.18%
2010-12-30 0 5.540 5.530 5.550 5.480 5.550 433,000 2,405,130 5.5546 5.068 5.059 5.077 5.013 5.077 473,308 5.0815 -0.72%
2010-12-29 0 5.580 5.560 5.580 5.400 5.580 550,000 3,039,920 5.5271 5.105 5.086 5.105 4.940 5.105 601,200 5.0564 1.45%
2010-12-28 0 5.500 5.500 5.510 5.320 5.510 682,000 3,737,170 5.4797 5.032 5.032 5.041 4.867 5.041 745,487 5.0131 2.23%
2010-12-24 0 5.380 5.340 5.380 5.330 5.420 83,000 443,990 5.3493 4.922 4.885 4.922 4.876 4.958 90,726 4.8937 -0.37%
2010-12-23 0 5.400 5.400 5.460 5.320 5.530 255,000 1,388,820 5.4464 4.940 4.940 4.995 4.867 5.059 278,738 4.9825 0.56%
2010-12-22 0 5.370 5.370 5.400 5.340 5.480 359,000 1,924,640 5.3611 4.913 4.913 4.940 4.885 5.013 392,419 4.9045 -0.56%
2010-12-21 0 5.400 5.400 5.500 5.380 5.550 784,000 4,278,860 5.4577 4.940 4.940 5.032 4.922 5.077 856,983 4.9929 -1.28%
2010-12-20 0 5.470 5.460 5.470 5.460 5.500 801,000 4,402,380 5.4961 5.004 4.995 5.004 4.995 5.032 875,565 5.0280 -0.55%
2010-12-17 0 5.500 5.480 5.500 5.480 5.540 291,000 1,595,560 5.4830 5.032 5.013 5.032 5.013 5.068 318,089 5.0161 0.36%
2010-12-16 0 5.480 5.480 5.500 5.390 5.600 212,000 1,152,780 5.4376 5.013 5.013 5.032 4.931 5.123 231,735 4.9746 -1.79%
2010-12-15 0 5.580 5.540 5.580 5.410 5.610 286,000 1,582,250 5.5323 5.105 5.068 5.105 4.949 5.132 312,624 5.0612 -1.76%
2010-12-14 0 5.680 5.680 5.720 5.530 5.720 1,770,000 9,920,250 5.6047 5.196 5.196 5.233 5.059 5.233 1,934,769 5.1274 2.34%
2010-12-13 0 5.550 5.530 5.600 5.400 5.670 851,000 4,746,830 5.5779 5.077 5.059 5.123 4.940 5.187 930,220 5.1029 1.28%
2010-12-10 0 5.480 5.420 5.480 5.300 5.550 151,000 816,980 5.4105 5.013 4.958 5.013 4.849 5.077 165,057 4.9497 -0.54%
2010-12-09 0 5.510 5.510 5.540 5.440 5.550 441,000 2,436,760 5.5255 5.041 5.041 5.068 4.977 5.077 482,053 5.0550 2.23%
2010-12-08 0 5.390 5.390 5.420 5.320 5.470 297,000 1,599,380 5.3851 4.931 4.931 4.958 4.867 5.004 324,648 4.9265 -1.64%
2010-12-07 0 5.480 5.420 5.510 5.400 5.510 92,000 504,170 5.4801 5.013 4.958 5.041 4.940 5.041 100,564 5.0134 -0.36%
2010-12-06 0 5.500 5.470 5.510 5.450 5.500 326,000 1,788,590 5.4865 5.032 5.004 5.041 4.986 5.032 356,347 5.0192 0.18%
2010-12-03 0 5.490 5.480 5.490 5.450 5.500 470,000 2,577,720 5.4845 5.022 5.013 5.022 4.986 5.032 513,752 5.0174 0.18%
2010-12-02 0 5.480 5.480 5.490 5.400 5.480 188,000 1,025,780 5.4563 5.013 5.013 5.022 4.940 5.013 205,501 4.9916 2.05%
2010-12-01 0 5.370 5.330 5.390 5.300 5.400 754,000 4,030,700 5.3458 4.913 4.876 4.931 4.849 4.940 824,190 4.8905 0.37%
2010-11-30 0 5.350 5.350 5.400 5.320 5.400 446,000 2,382,160 5.3412 4.894 4.894 4.940 4.867 4.940 487,518 4.8863 -0.93%
2010-11-29 0 5.400 5.380 5.400 5.350 5.420 387,000 2,089,040 5.3980 4.940 4.922 4.940 4.894 4.958 423,026 4.9383 0.19%
2010-11-26 0 5.390 5.390 5.400 5.390 5.450 559,000 3,025,555 5.4124 4.931 4.931 4.940 4.931 4.986 611,037 4.9515 -1.10%
2010-11-25 0 5.450 5.450 5.470 5.350 5.540 312,000 1,685,350 5.4018 4.986 4.986 5.004 4.894 5.068 341,044 4.9417 0.93%
2010-11-24 0 5.400 5.400 5.480 5.350 5.430 774,000 4,179,520 5.3999 4.940 4.940 5.013 4.894 4.968 846,052 4.9400 0.00%
2010-11-23 0 5.400 5.380 5.400 5.380 5.550 601,000 3,249,860 5.4074 4.940 4.922 4.940 4.922 5.077 656,947 4.9469 -1.56%
2010-11-22 0 5.500 5.500 5.540 5.480 5.600 724,000 3,999,540 5.5242 5.018 5.018 5.055 5.000 5.109 793,512 5.0403 -0.90%
2010-11-19 0 5.550 5.540 5.550 5.500 5.600 1,064,000 5,924,790 5.5684 5.064 5.055 5.064 5.018 5.109 1,166,156 5.0806 0.91%
2010-11-18 0 5.500 5.500 5.540 5.300 5.540 3,890,000 21,313,380 5.4790 5.018 5.018 5.055 4.836 5.055 4,263,484 4.9991 1.85%
2010-11-17 0 5.400 5.400 5.430 5.310 5.500 543,000 2,924,510 5.3858 4.927 4.927 4.954 4.845 5.018 595,134 4.9140 -3.23%
2010-11-16 0 5.580 5.570 5.600 5.570 5.700 2,096,000 11,780,650 5.6205 5.091 5.082 5.109 5.082 5.201 2,297,240 5.1282 -1.06%
2010-11-15 0 5.640 5.630 5.640 5.610 5.720 746,000 4,214,070 5.6489 5.146 5.137 5.146 5.119 5.219 817,624 5.1540 0.53%
2010-11-12 0 5.610 5.600 5.640 5.550 5.740 1,085,000 6,105,850 5.6275 5.119 5.109 5.146 5.064 5.237 1,189,172 5.1345 -2.94%
2010-11-11 0 5.780 5.760 5.780 5.750 5.850 1,809,000 10,497,000 5.8027 5.274 5.255 5.274 5.246 5.338 1,982,685 5.2943 0.52%
2010-11-10 0 5.750 5.740 5.800 5.670 5.900 2,113,000 12,196,760 5.7722 5.246 5.237 5.292 5.173 5.383 2,315,872 5.2666 -2.38%
2010-11-09 0 5.890 5.850 5.900 5.780 5.890 2,866,500 16,718,530 5.8324 5.374 5.338 5.383 5.274 5.374 3,141,717 5.3215 1.20%
2010-11-08 0 5.820 5.820 5.840 5.700 5.830 2,157,000 12,507,200 5.7984 5.310 5.310 5.328 5.201 5.319 2,364,097 5.2905 1.39%
2010-11-05 0 5.740 5.660 5.740 5.620 5.750 511,000 2,901,970 5.6790 5.237 5.164 5.237 5.128 5.246 560,062 5.1815 1.23%
2010-11-04 0 5.670 5.670 5.680 5.530 5.700 1,416,000 8,016,830 5.6616 5.173 5.173 5.182 5.046 5.201 1,551,952 5.1656 1.07%
2010-11-03 0 5.610 5.610 5.620 5.530 5.630 2,621,000 14,659,194 5.5930 5.119 5.119 5.128 5.046 5.137 2,872,646 5.1030 2.00%
2010-11-02 0 5.500 5.500 5.550 5.450 5.600 1,890,000 10,449,730 5.5290 5.018 5.018 5.064 4.973 5.109 2,071,461 5.0446 -2.48%
2010-11-01 0 5.640 5.620 5.640 5.600 5.660 1,831,000 10,321,140 5.6369 5.146 5.128 5.146 5.109 5.164 2,006,797 5.1431 0.89%
2010-10-29 0 5.590 5.550 5.590 5.480 5.620 3,677,000 20,481,050 5.5700 5.100 5.064 5.100 5.000 5.128 4,030,034 5.0821 0.00%
2010-10-28 0 5.590 5.590 5.600 5.550 5.630 2,728,000 15,257,570 5.5930 5.100 5.100 5.109 5.064 5.137 2,989,919 5.1030 1.64%
2010-10-27 0 5.500 5.500 5.510 5.450 5.650 1,724,000 9,518,720 5.5213 5.018 5.018 5.027 4.973 5.155 1,889,524 5.0376 -3.00%
2010-10-26 0 5.670 5.600 5.650 5.530 5.700 1,376,000 7,715,220 5.6070 5.173 5.109 5.155 5.046 5.201 1,508,112 5.1158 -0.35%
2010-10-25 0 5.690 5.680 5.720 5.550 5.750 951,000 5,397,910 5.6760 5.192 5.182 5.219 5.064 5.246 1,042,307 5.1788 2.71%
2010-10-22 0 5.540 5.540 5.630 5.530 5.800 606,000 3,459,930 5.7095 5.055 5.055 5.137 5.046 5.292 664,183 5.2093 -4.48%
2010-10-21 0 5.800 5.720 5.800 5.710 5.850 341,000 1,970,090 5.7774 5.292 5.219 5.292 5.210 5.338 373,740 5.2713 -0.17%
2010-10-20 0 5.810 5.810 5.890 5.500 5.910 1,620,000 9,494,500 5.8608 5.301 5.301 5.374 5.018 5.392 1,775,538 5.3474 -2.02%
2010-10-19 0 5.930 5.920 5.940 5.860 5.990 6,879,000 40,853,930 5.9389 5.411 5.401 5.420 5.347 5.465 7,539,462 5.4187 0.34%
2010-10-18 0 5.910 5.900 5.910 5.720 5.990 4,598,000 27,130,380 5.9005 5.392 5.383 5.392 5.219 5.465 5,039,460 5.3836 2.25%
2010-10-15 0 5.780 5.780 5.800 5.690 5.840 1,819,000 10,490,600 5.7672 5.274 5.274 5.292 5.192 5.328 1,993,645 5.2620 1.58%
2010-10-14 0 5.690 5.660 5.690 5.600 5.750 3,719,000 21,063,560 5.6638 5.192 5.164 5.192 5.109 5.246 4,076,066 5.1676 1.79%
2010-10-13 0 5.590 5.590 5.600 5.530 5.690 5,357,500 29,967,355 5.5935 5.100 5.100 5.109 5.046 5.192 5,871,881 5.1035 1.08%
2010-10-12 0 5.530 5.530 5.550 5.480 5.720 4,563,000 25,299,790 5.5446 5.046 5.046 5.064 5.000 5.219 5,001,100 5.0588 -2.30%
2010-10-11 0 5.660 5.640 5.660 5.610 5.770 4,583,000 26,179,720 5.7124 5.164 5.146 5.164 5.119 5.265 5,023,020 5.2119 -0.35%
2010-10-08 0 5.680 5.680 5.700 5.660 5.890 7,355,000 42,232,520 5.7420 5.182 5.182 5.201 5.164 5.374 8,061,164 5.2390 -0.18%
2010-10-07 0 5.690 5.690 5.700 5.610 5.950 9,092,000 51,987,570 5.7179 5.192 5.192 5.201 5.119 5.429 9,964,935 5.2171 -2.40%
2010-10-06 0 5.830 5.820 5.830 5.650 6.120 70,499,000 416,887,470 5.9134 5.319 5.310 5.319 5.155 5.584 77,267,706 5.3954

Copyright & disclaimer, Privacy policy

Back to top