XIE Shares Malaysia (FTSE Bursa Malaysia KLCI) ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03029  2012-02-16  2016-10-31  2016-12-29
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-12-28 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 6.510 - - - - 0 - 0.00%
2016-10-31 0 6.510 - 6.630 - - 0 0 - 6.510 - 6.630 - - 0 - 0.00%
2016-10-28 0 6.510 - 6.630 6.510 6.520 24,000 156,453 6.5189 6.510 - 6.630 6.510 6.520 24,000 6.5189 -1.66%
2016-10-27 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2016-10-26 0 6.620 - - 6.620 6.630 89,100 590,436 6.6267 6.620 - - 6.620 6.630 89,100 6.6267 0.15%
2016-10-25 0 6.610 - - 6.600 6.610 29,700 196,257 6.6080 6.610 - - 6.600 6.610 29,700 6.6080 0.46%
2016-10-24 0 6.580 - - - - 0 0 - 6.580 - - - - 0 - 0.30%
2016-10-20 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - 0.00%
2016-10-19 0 6.560 - - 6.560 6.560 3,300 21,648 6.5600 6.560 - - 6.560 6.560 3,300 6.5600 0.92%
2016-10-18 0 6.500 6.480 - 6.480 6.500 37,200 241,155 6.4827 6.500 6.480 - 6.480 6.500 37,200 6.4827 0.31%
2016-10-17 0 6.480 - 6.500 6.470 6.480 8,400 54,387 6.4746 6.480 - 6.500 6.470 6.480 8,400 6.4746 -0.61%
2016-10-14 0 6.520 - 6.540 6.520 6.520 5,400 35,208 6.5200 6.520 - 6.540 6.520 6.520 5,400 6.5200 0.31%
2016-10-13 0 6.500 6.480 6.570 6.500 6.500 6,000 39,000 6.5000 6.500 6.480 6.570 6.500 6.500 6,000 6.5000 -1.22%
2016-10-12 0 6.580 6.480 6.580 6.590 6.590 31,200 205,608 6.5900 6.580 6.480 6.580 6.590 6.590 31,200 6.5900 0.15%
2016-10-11 0 6.570 6.480 - - - 29,700 195,426 6.5800 6.570 6.480 - - - 29,700 6.5800 0.00%
2016-10-07 0 6.570 6.480 6.580 6.570 6.600 2,100 13,842 6.5914 6.570 6.480 6.580 6.570 6.600 2,100 6.5914 -0.45%
2016-10-06 0 6.600 - - 6.590 6.600 59,400 391,773 6.5955 6.600 - - 6.590 6.600 59,400 6.5955 0.46%
2016-10-05 0 6.570 - - - - 0 0 - 6.570 - - - - 0 - 0.00%
2016-10-04 0 6.570 - - 6.570 6.570 2,400 15,768 6.5700 6.570 - - 6.570 6.570 2,400 6.5700 -0.76%
2016-10-03 0 6.620 - 6.620 6.610 6.620 109,200 722,703 6.6182 6.620 - 6.620 6.610 6.620 109,200 6.6182 -0.45%
2016-09-30 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - -1.19%
2016-09-29 0 6.730 6.650 - 6.670 6.730 155,100 1,039,935 6.7049 6.730 6.650 - 6.670 6.730 155,100 6.7049 -0.15%
2016-09-28 0 6.740 6.650 - - - 0 0 - 6.740 6.650 - - - 0 - 0.00%
2016-09-27 0 6.740 6.650 - - - 240,000 1,617,600 6.7400 6.740 6.650 - - - 240,000 6.7400 0.00%
2016-09-26 0 6.740 6.650 - - - 0 0 - 6.740 6.650 - - - 0 - 0.00%
2016-09-23 0 6.740 6.650 - 6.740 6.740 59,400 400,356 6.7400 6.740 6.650 - 6.740 6.740 59,400 6.7400 1.20%
2016-09-22 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.76%
2016-09-21 0 6.610 - - 6.610 6.610 4,800 31,728 6.6100 6.610 - - 6.610 6.610 4,800 6.6100 0.15%
2016-09-20 0 6.600 - - 6.600 6.600 29,700 196,020 6.6000 6.600 - - 6.600 6.600 29,700 6.6000 -0.30%
2016-09-19 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2016-09-15 0 6.620 - - 6.620 6.620 89,100 589,842 6.6200 6.620 - - 6.620 6.620 89,100 6.6200 -0.75%
2016-09-14 0 6.670 - - 6.670 6.670 89,100 594,297 6.6700 6.670 - - 6.670 6.670 89,100 6.6700 -2.34%
2016-09-13 0 6.830 - - 6.840 6.840 57,600 393,984 6.8400 6.830 - - 6.840 6.840 57,600 6.8400 2.09%
2016-09-12 0 6.690 6.620 - 6.650 6.800 417,600 2,793,300 6.6889 6.690 6.620 - 6.650 6.800 417,600 6.6889 -3.04%
2016-09-09 0 6.900 6.800 - - - 0 0 - 6.900 6.800 - - - 0 - 0.00%
2016-09-08 0 6.900 6.700 - - - 0 0 - 6.900 6.700 - - - 0 - 1.02%
2016-09-07 0 6.830 6.700 - - - 0 0 - 6.830 6.700 - - - 0 - 0.00%
2016-09-06 0 6.830 6.700 - - - 0 0 - 6.830 6.700 - - - 0 - 0.29%
2016-09-05 0 6.810 6.700 - - - 0 0 - 6.810 6.700 - - - 0 - 0.15%
2016-09-02 0 6.800 6.750 6.800 6.800 6.800 12,000 81,600 6.8000 6.800 6.750 6.800 6.800 6.800 12,000 6.8000 -0.29%
2016-09-01 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - 0.00%
2016-08-31 0 6.820 - - 6.820 6.850 36,000 246,000 6.8333 6.820 - - 6.820 6.850 36,000 6.8333 -1.30%
2016-08-30 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - -0.14%
2016-08-29 0 6.920 - - 6.920 6.960 24,000 166,560 6.9400 6.920 - - 6.920 6.960 24,000 6.9400 -0.29%
2016-08-26 0 6.940 6.860 7.000 - - 0 0 - 6.940 6.860 7.000 - - 0 - 0.00%
2016-08-25 0 6.940 6.920 - 6.920 6.940 24,000 166,320 6.9300 6.940 6.920 - 6.920 6.940 24,000 6.9300 0.43%
2016-08-24 0 6.910 6.910 6.940 6.910 6.930 24,000 166,080 6.9200 6.910 6.910 6.940 6.910 6.930 24,000 6.9200 -0.43%
2016-08-23 0 6.940 6.900 6.940 6.970 6.970 12,000 83,640 6.9700 6.940 6.900 6.940 6.970 6.970 12,000 6.9700 0.14%
2016-08-22 0 6.930 6.920 6.940 6.930 6.950 22,200 154,086 6.9408 6.930 6.920 6.940 6.930 6.950 22,200 6.9408 -0.57%
2016-08-19 0 6.970 6.950 7.010 6.970 6.970 6,000 41,820 6.9700 6.970 6.950 7.010 6.970 6.970 6,000 6.9700 -0.99%
2016-08-18 0 7.040 7.020 7.040 - - 0 0 - 7.040 7.020 7.040 - - 0 - 0.00%
2016-08-17 0 7.040 6.980 7.040 - - 0 0 - 7.040 6.980 7.040 - - 0 - -0.14%
2016-08-16 0 7.050 6.990 7.150 7.000 7.060 48,600 342,333 7.0439 7.050 6.990 7.150 7.000 7.060 48,600 7.0439 1.29%
2016-08-15 0 6.960 6.950 6.980 6.960 6.960 19,800 137,808 6.9600 6.960 6.950 6.980 6.960 6.960 19,800 6.9600 0.43%
2016-08-12 0 6.930 6.930 6.980 - - 0 0 - 6.930 6.930 6.980 - - 0 - 0.43%
2016-08-11 0 6.900 6.900 6.940 6.900 6.930 13,200 91,440 6.9273 6.900 6.900 6.940 6.900 6.930 13,200 6.9273 -0.72%
2016-08-10 0 6.950 6.860 6.960 6.890 6.950 54,000 372,960 6.9067 6.950 6.860 6.960 6.890 6.950 54,000 6.9067 1.31%
2016-08-09 0 6.860 6.830 6.860 6.860 6.860 6,000 41,160 6.8600 6.860 6.830 6.860 6.860 6.860 6,000 6.8600 0.44%
2016-08-08 0 6.830 6.830 6.900 6.820 6.830 30,000 204,840 6.8280 6.830 6.830 6.900 6.820 6.830 30,000 6.8280 0.74%
2016-08-05 0 6.780 6.780 6.830 - - 0 0 - 6.780 6.780 6.830 - - 0 - 0.44%
2016-08-04 0 6.750 6.650 - - - 0 0 - 6.750 6.650 - - - 0 - 0.00%
2016-08-03 0 6.750 - - 6.750 6.760 1,800 12,153 6.7517 6.750 - - 6.750 6.760 1,800 6.7517 -0.44%
2016-08-01 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.15%
2016-07-29 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - 0.00%
2016-07-28 0 6.770 6.760 - 6.760 6.770 52,800 357,168 6.7645 6.770 6.760 - 6.760 6.770 52,800 6.7645 -0.15%
2016-07-27 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.00%
2016-07-26 0 6.780 6.740 6.830 - - 0 0 - 6.780 6.740 6.830 - - 0 - 0.00%
2016-07-25 0 6.780 6.730 6.790 6.810 6.810 6,000 40,860 6.8100 6.780 6.730 6.790 6.810 6.810 6,000 6.8100 0.00%
2016-07-22 0 6.780 6.750 6.850 6.780 6.780 2,100 14,238 6.7800 6.780 6.750 6.850 6.780 6.780 2,100 6.7800 -1.02%
2016-07-21 0 6.850 6.760 6.850 - - 0 0 - 6.850 6.760 6.850 - - 0 - -0.15%
2016-07-20 0 6.860 6.830 6.890 6.860 6.860 6,000 41,160 6.8600 6.860 6.830 6.890 6.860 6.860 6,000 6.8600 -0.87%
2016-07-19 0 6.920 - 6.950 6.920 6.970 29,100 202,173 6.9475 6.920 - 6.950 6.920 6.970 29,100 6.9475 -0.57%
2016-07-18 0 6.960 6.940 6.980 6.950 7.000 24,000 167,160 6.9650 6.960 6.940 6.980 6.950 7.000 24,000 6.9650 -0.29%
2016-07-15 0 6.980 6.920 7.030 6.950 7.030 228,900 1,600,851 6.9937 6.980 6.920 7.030 6.950 7.030 228,900 6.9937 0.43%
2016-07-14 0 6.950 6.920 6.950 6.950 6.950 27,000 187,650 6.9500 6.950 6.920 6.950 6.950 6.950 27,000 6.9500 0.14%
2016-07-13 0 6.940 6.940 6.950 6.880 6.940 45,000 311,760 6.9280 6.940 6.940 6.950 6.880 6.940 45,000 6.9280 0.43%
2016-07-12 0 6.910 6.810 6.960 6.860 6.930 15,000 103,482 6.8988 6.910 6.810 6.960 6.860 6.930 15,000 6.8988 0.00%
2016-07-11 0 6.910 6.880 6.900 6.910 6.910 6,600 45,606 6.9100 6.910 6.880 6.900 6.910 6.910 6,600 6.9100 2.22%
2016-07-08 0 6.760 - 6.790 6.760 6.790 9,000 60,975 6.7750 6.760 - 6.790 6.760 6.790 9,000 6.7750 -0.59%
2016-07-07 0 6.800 6.800 6.890 - - 0 0 - 6.800 6.800 6.890 - - 0 - 0.15%
2016-07-06 0 6.790 6.680 6.790 6.790 6.790 3,600 24,444 6.7900 6.790 6.680 6.790 6.790 6.790 3,600 6.7900 -1.88%
2016-07-05 0 6.920 6.800 6.920 - - 100,000 693,000 6.9300 6.920 6.800 6.920 - - 100,000 6.9300 -0.57%
2016-07-04 0 6.960 6.750 6.970 6.900 6.960 7,800 54,018 6.9254 6.960 6.750 6.970 6.900 6.960 7,800 6.9254 3.11%
2016-06-30 0 6.750 6.750 6.850 - - 0 0 - 6.750 6.750 6.850 - - 0 - 0.15%
2016-06-29 0 6.740 6.710 6.780 6.740 6.740 3,600 24,264 6.7400 6.740 6.710 6.780 6.740 6.740 3,600 6.7400 1.20%
2016-06-28 0 6.660 6.610 - 6.660 6.670 124,100 826,166 6.6573 6.660 6.610 - 6.660 6.670 124,100 6.6573 -0.15%
2016-06-27 0 6.670 6.590 - 6.600 6.670 512,900 3,432,707 6.6927 6.670 6.590 - 6.600 6.670 512,900 6.6927 1.83%
2016-06-24 0 6.550 6.480 6.680 6.550 6.690 25,800 170,460 6.6070 6.550 6.480 6.680 6.550 6.690 25,800 6.6070 -3.25%
2016-06-23 0 6.770 6.750 - 6.770 6.770 600 4,062 6.7700 6.770 6.750 - 6.770 6.770 600 6.7700 0.74%
2016-06-22 0 6.720 6.690 6.790 - - 0 0 - 6.720 6.690 6.790 - - 0 - 0.00%
2016-06-21 0 6.720 6.480 6.800 6.640 6.720 6,000 40,080 6.6800 6.720 6.480 6.800 6.640 6.720 6,000 6.6800 1.82%
2016-06-20 0 6.600 6.600 6.740 - - 0 0 - 6.600 6.600 6.740 - - 0 - 0.15%
2016-06-17 0 6.590 6.500 6.600 - - 0 0 - 6.590 6.500 6.600 - - 0 - 0.00%
2016-06-16 0 6.590 6.510 6.630 - - 0 0 - 6.590 6.510 6.630 - - 0 - 0.00%
2016-06-15 0 6.590 6.570 6.670 6.590 6.590 30,000 197,700 6.5900 6.590 6.570 6.670 6.590 6.590 30,000 6.5900 -0.30%
2016-06-14 0 6.610 6.570 6.690 - - 0 0 - 6.610 6.570 6.690 - - 0 - -0.60%
2016-06-13 0 6.650 6.520 6.660 6.650 6.650 4,800 31,920 6.6500 6.650 6.520 6.660 6.650 6.650 4,800 6.6500 -0.75%
2016-06-10 0 6.700 6.670 6.780 6.700 6.760 6,000 40,380 6.7300 6.700 6.670 6.780 6.700 6.760 6,000 6.7300 -1.47%
2016-06-08 0 6.800 6.750 6.820 6.800 6.800 22,200 150,960 6.8000 6.800 6.750 6.820 6.800 6.800 22,200 6.8000 1.04%
2016-06-07 0 6.730 6.730 6.840 6.720 6.720 3,000 20,160 6.7200 6.730 6.730 6.840 6.720 6.720 3,000 6.7200 0.90%
2016-06-06 0 6.670 6.470 - 6.600 6.680 22,500 149,274 6.6344 6.670 6.470 - 6.600 6.680 22,500 6.6344 1.99%
2016-06-03 0 6.540 6.530 6.600 - - 0 0 - 6.540 6.530 6.600 - - 0 - 0.00%
2016-06-02 0 6.540 6.480 6.620 6.520 6.540 59,400 387,939 6.5310 6.540 6.480 6.620 6.520 6.540 59,400 6.5310 0.31%
2016-06-01 0 6.520 6.500 6.600 6.520 6.520 1,200 7,824 6.5200 6.520 6.500 6.600 6.520 6.520 1,200 6.5200 -1.21%
2016-05-31 0 6.600 6.530 6.630 6.600 6.620 3,600 23,808 6.6133 6.600 6.530 6.630 6.600 6.620 3,600 6.6133 0.00%
2016-05-30 0 6.600 6.520 6.610 - - 0 0 - 6.600 6.520 6.610 - - 0 - 0.00%
2016-05-27 0 6.600 6.590 6.680 - - 0 0 - 6.600 6.590 6.680 - - 0 - 0.00%
2016-05-26 0 6.600 6.600 6.680 - - 0 0 - 6.600 6.600 6.680 - - 0 - 0.46%
2016-05-25 0 6.570 6.570 6.620 - - 0 0 - 6.570 6.570 6.620 - - 0 - 0.00%
2016-05-24 0 6.570 6.500 6.610 6.570 6.610 30,000 198,060 6.6020 6.570 6.500 6.610 6.570 6.610 30,000 6.6020 -1.50%
2016-05-23 0 6.670 6.530 6.690 - - 0 0 - 6.670 6.530 6.690 - - 0 - -0.45%
2016-05-20 0 6.700 6.600 6.700 - - 0 0 - 6.700 6.600 6.700 - - 0 - 0.00%
2016-05-19 0 6.700 6.640 6.780 6.720 6.720 8,400 56,448 6.7200 6.700 6.640 6.780 6.720 6.720 8,400 6.7200 0.00%
2016-05-18 0 6.700 6.650 6.780 - - 0 0 - 6.700 6.650 6.780 - - 0 - 0.00%
2016-05-17 0 6.700 6.650 6.770 - - 0 0 - 6.700 6.650 6.770 - - 0 - 0.00%
2016-05-16 0 6.700 6.600 6.710 - - 0 0 - 6.700 6.600 6.710 - - 0 - 0.00%
2016-05-13 0 6.700 6.650 6.780 6.700 6.800 8,100 54,597 6.7404 6.700 6.650 6.780 6.700 6.800 8,100 6.7404 -0.30%
2016-05-12 0 6.720 6.700 6.880 - - 0 0 - 6.720 6.700 6.880 - - 0 - 0.00%
2016-05-11 0 6.720 6.680 6.780 6.720 6.750 2,400 16,164 6.7350 6.720 6.680 6.780 6.720 6.750 2,400 6.7350 -0.44%
2016-05-10 0 6.750 6.650 6.750 - - 0 0 - 6.750 6.650 6.750 - - 0 - -1.03%
2016-05-09 0 6.820 6.790 6.870 - - 0 0 - 6.820 6.790 6.870 - - 0 - 0.00%
2016-05-06 0 6.820 6.750 6.820 6.830 6.830 2,100 14,343 6.8300 6.820 6.750 6.820 6.830 6.830 2,100 6.8300 0.29%
2016-05-05 0 6.800 6.770 6.850 6.800 6.820 83,700 570,810 6.8197 6.800 6.770 6.850 6.800 6.820 83,700 6.8197 -1.59%
2016-05-04 0 6.910 6.880 6.910 6.880 6.910 87,300 603,216 6.9097 6.910 6.880 6.910 6.880 6.910 87,300 6.9097 -1.29%
2016-05-03 0 7.000 - - 7.000 7.000 27,900 195,300 7.0000 7.000 - - 7.000 7.000 27,900 7.0000 -0.99%
2016-04-29 0 7.070 7.020 7.220 7.070 7.160 31,800 227,526 7.1549 7.070 7.020 7.220 7.070 7.160 31,800 7.1549 -0.70%
2016-04-28 0 7.120 7.050 7.300 - - 0 0 - 7.120 7.050 7.300 - - 0 - 0.00%
2016-04-27 0 7.120 7.030 7.300 7.120 7.120 3,300 23,490 7.1182 7.120 7.030 7.300 7.120 7.120 3,300 7.1182 -1.11%
2016-04-26 0 7.200 - 7.520 - - 300 2,145 7.1500 7.200 - 7.520 - - 300 7.1500 -1.50%
2016-04-25 0 7.310 7.150 7.520 - - 0 0 - 7.310 7.150 7.520 - - 0 - -0.27%
2016-04-22 0 7.330 7.120 7.500 - - 0 0 - 7.330 7.120 7.500 - - 0 - 0.00%
2016-04-21 0 7.330 7.190 7.500 - - 0 0 - 7.330 7.190 7.500 - - 0 - 0.00%
2016-04-20 0 7.330 7.200 7.330 7.350 7.350 600 4,410 7.3500 7.330 7.200 7.330 7.350 7.350 600 7.3500 -0.27%
2016-04-19 0 7.350 6.930 7.350 - - 0 0 - 7.350 6.930 7.350 - - 0 - 0.00%
2016-04-18 0 7.350 7.110 7.350 - - 0 0 - 7.350 7.110 7.350 - - 0 - 0.00%
2016-04-15 0 7.350 7.170 7.410 7.350 7.350 600 4,410 7.3500 7.350 7.170 7.410 7.350 7.350 600 7.3500 0.14%
2016-04-14 0 7.340 7.220 7.430 7.340 7.340 600 4,404 7.3400 7.340 7.220 7.430 7.340 7.340 600 7.3400 -0.94%
2016-04-13 0 7.410 7.320 7.450 7.410 7.520 1,200 8,937 7.4475 7.410 7.320 7.450 7.410 7.520 1,200 7.4475 -0.54%
2016-04-12 0 7.450 7.250 7.520 - - 0 0 - 7.450 7.250 7.520 - - 0 - 0.00%
2016-04-11 0 7.450 7.150 - 7.450 7.450 900 6,705 7.4500 7.450 7.150 - 7.450 7.450 900 7.4500 1.36%
2016-04-08 0 7.350 7.180 7.450 - - 0 0 - 7.350 7.180 7.450 - - 0 - 0.00%
2016-04-07 0 7.350 7.210 7.450 7.350 7.360 5,400 39,702 7.3522 7.350 7.210 7.450 7.350 7.360 5,400 7.3522 0.96%
2016-04-06 0 7.280 7.130 7.360 - - 0 0 - 7.280 7.130 7.360 - - 0 - 0.00%
2016-04-05 0 7.280 7.170 7.320 7.280 7.280 10,200 74,256 7.2800 7.280 7.170 7.320 7.280 7.280 10,200 7.2800 -0.55%
2016-04-01 0 7.320 7.230 7.320 7.320 7.320 3,300 24,156 7.3200 7.320 7.230 7.320 7.320 7.320 3,300 7.3200 1.10%
2016-03-31 0 7.240 7.150 7.350 - - 0 0 - 7.240 7.150 7.350 - - 0 - 0.00%
2016-03-30 0 7.240 7.130 - 7.240 7.240 1,200 8,688 7.2400 7.240 7.130 - 7.240 7.240 1,200 7.2400 1.69%
2016-03-29 0 7.120 7.090 7.300 - - 0 0 - 7.120 7.090 7.300 - - 0 - 0.00%
2016-03-24 0 7.120 7.030 7.280 7.120 7.120 600 4,272 7.1200 7.120 7.030 7.280 7.120 7.120 600 7.1200 0.00%
2016-03-23 0 7.120 7.120 7.300 - - 0 0 - 7.120 7.120 7.300 - - 0 - 0.00%
2016-03-22 0 7.120 7.090 7.360 7.090 7.120 4,200 29,814 7.0986 7.120 7.090 7.360 7.090 7.120 4,200 7.0986 2.59%
2016-03-21 0 6.940 6.900 7.100 - - 0 0 - 6.940 6.900 7.100 - - 0 - 0.00%
2016-03-18 0 6.940 6.940 7.060 - - 0 0 - 6.940 6.940 7.060 - - 0 - 0.43%
2016-03-17 0 6.910 6.900 7.060 - - 0 0 - 6.910 6.900 7.060 - - 0 - 0.00%
2016-03-16 0 6.910 6.700 7.060 - - 0 0 - 6.910 6.700 7.060 - - 0 - 0.00%
2016-03-15 0 6.910 6.750 7.060 - - 0 0 - 6.910 6.750 7.060 - - 0 - 0.00%
2016-03-14 0 6.910 6.850 7.060 6.910 6.910 900 6,219 6.9100 6.910 6.850 7.060 6.910 6.910 900 6.9100 0.14%
2016-03-11 0 6.900 6.630 7.100 6.900 6.900 300 2,070 6.9000 6.900 6.630 7.100 6.900 6.900 300 6.9000 1.47%
2016-03-10 0 6.800 6.800 7.100 - - 0 0 - 6.800 6.800 7.100 - - 0 - 0.00%
2016-03-09 0 6.800 6.700 6.820 6.800 6.800 14,100 95,880 6.8000 6.800 6.700 6.820 6.800 6.800 14,100 6.8000 -2.16%
2016-03-08 0 6.950 6.810 7.100 - - 0 0 - 6.950 6.810 7.100 - - 0 - 0.00%
2016-03-07 0 6.950 6.850 7.100 6.920 6.950 15,300 106,299 6.9476 6.950 6.850 7.100 6.920 6.950 15,300 6.9476 2.21%
2016-03-04 0 6.800 6.680 6.900 - - 0 0 - 6.800 6.680 6.900 - - 0 - 0.00%
2016-03-03 0 6.800 6.800 6.900 6.800 6.800 1,200 8,160 6.8000 6.800 6.800 6.900 6.800 6.800 1,200 6.8000 2.26%
2016-03-02 0 6.650 6.530 6.800 6.650 6.650 900 5,985 6.6500 6.650 6.530 6.800 6.650 6.650 900 6.6500 0.45%
2016-03-01 0 6.620 6.500 6.800 6.620 6.620 24,000 158,880 6.6200 6.620 6.500 6.800 6.620 6.620 24,000 6.6200 1.69%
2016-02-29 0 6.510 6.400 6.800 6.510 6.520 53,700 349,884 6.5155 6.510 6.400 6.800 6.510 6.520 53,700 6.5155 -1.36%
2016-02-26 0 6.600 6.450 6.650 - - 0 0 - 6.600 6.450 6.650 - - 0 - 0.00%
2016-02-25 0 6.600 6.530 6.800 - - 0 0 - 6.600 6.530 6.800 - - 0 - 0.00%
2016-02-24 0 6.600 6.470 6.680 - - 0 0 - 6.600 6.470 6.680 - - 0 - -1.64%
2016-02-23 0 6.710 6.660 6.800 - - 0 0 - 6.710 6.660 6.800 - - 0 - 0.00%
2016-02-22 0 6.710 - 6.800 - - 0 0 - 6.710 - 6.800 - - 0 - 0.00%
2016-02-19 0 6.710 6.610 6.800 - - 0 0 - 6.710 6.610 6.800 - - 0 - 0.00%
2016-02-18 0 6.710 6.660 6.800 6.710 6.710 24,000 161,040 6.7100 6.710 6.660 6.800 6.710 6.710 24,000 6.7100 1.51%
2016-02-17 0 6.610 6.510 6.800 6.610 6.690 24,900 164,853 6.6206 6.610 6.510 6.800 6.610 6.690 24,900 6.6206 -1.05%
2016-02-16 0 6.680 6.550 6.900 6.680 6.680 24,000 160,320 6.6800 6.680 6.550 6.900 6.680 6.680 24,000 6.6800 0.00%
2016-02-15 0 6.680 6.500 6.900 - - 0 0 - 6.680 6.500 6.900 - - 0 - 0.00%
2016-02-12 0 6.680 - 6.900 6.680 6.680 300 2,004 6.6800 6.680 - 6.900 6.680 6.680 300 6.6800 0.00%
2016-02-11 0 6.680 6.500 6.900 - - 0 0 - 6.680 6.500 6.900 - - 0 - 0.00%
2016-02-05 0 6.680 6.400 6.900 6.680 6.680 13,500 90,180 6.6800 6.680 6.400 6.900 6.680 6.680 13,500 6.6800 3.41%
2016-02-04 0 6.460 6.400 6.900 - - 0 0 - 6.460 6.400 6.900 - - 0 - 0.00%
2016-02-03 0 6.460 6.300 6.900 6.460 6.460 24,000 155,040 6.4600 6.460 6.300 6.900 6.460 6.460 24,000 6.4600 -1.22%
2016-02-02 0 6.540 6.400 6.900 6.570 6.610 59,400 391,446 6.5900 6.540 6.400 6.900 6.570 6.610 59,400 6.5900 -3.82%
2016-02-01 0 6.800 6.620 6.900 6.800 6.800 6,600 44,880 6.8000 6.800 6.620 6.900 6.800 6.800 6,600 6.8000 2.10%
2016-01-29 0 6.660 - - 6.600 6.660 48,000 318,240 6.6300 6.660 - - 6.600 6.660 48,000 6.6300 3.26%
2016-01-28 0 6.450 - - 6.390 6.450 5,400 34,545 6.3972 6.450 - - 6.390 6.450 5,400 6.3972 1.57%
2016-01-27 0 6.350 - - 6.250 6.250 300 1,875 6.2500 6.350 - - 6.250 6.250 300 6.2500 0.95%
2016-01-26 0 6.290 - 6.400 6.290 6.290 9,300 58,497 6.2900 6.290 - 6.400 6.290 6.290 9,300 6.2900 -1.72%
2016-01-25 0 6.400 - 6.400 6.400 6.400 5,400 34,560 6.4000 6.400 - 6.400 6.400 6.400 5,400 6.4000 2.40%
2016-01-22 0 6.250 6.000 - - - 0 0 - 6.250 6.000 - - - 0 - 2.46%
2016-01-21 0 6.100 6.000 - 6.100 6.100 1,500 9,150 6.1000 6.100 6.000 - 6.100 6.100 1,500 6.1000 -1.45%
2016-01-20 0 6.190 - - 6.190 6.210 63,000 390,600 6.2000 6.190 - - 6.190 6.210 63,000 6.2000 0.00%
2016-01-19 0 6.190 - - 6.180 6.180 31,500 194,670 6.1800 6.190 - - 6.180 6.180 31,500 6.1800 0.65%
2016-01-18 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - -0.65%
2016-01-15 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2016-01-14 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2016-01-13 0 6.190 - 6.400 - - 0 0 - 6.190 - 6.400 - - 0 - 0.00%
2016-01-12 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2016-01-11 0 6.190 - - 6.190 6.250 220,500 1,370,550 6.2156 6.190 - - 6.190 6.250 220,500 6.2156 -0.64%
2016-01-08 0 6.230 - 7.100 6.230 6.270 34,800 216,936 6.2338 6.230 - 7.100 6.230 6.270 34,800 6.2338 -1.42%
2016-01-07 0 6.320 - 7.100 - - 0 0 - 6.320 - 7.100 - - 0 - -0.78%
2016-01-06 0 6.370 - 7.100 - - 0 0 - 6.370 - 7.100 - - 0 - -0.31%
2016-01-05 0 6.390 - 7.100 - - 0 0 - 6.390 - 7.100 - - 0 - 0.00%
2016-01-04 0 6.390 - 7.100 6.390 6.390 900 5,751 6.3900 6.390 - 7.100 6.390 6.390 900 6.3900 -1.99%
2015-12-31 0 6.520 - 7.100 - - 0 0 - 6.520 - 7.100 - - 0 - 0.00%
2015-12-30 0 6.520 - 7.100 6.400 6.550 37,500 243,576 6.4954 6.520 - 7.100 6.400 6.550 37,500 6.4954 2.84%
2015-12-29 0 6.340 - 7.100 6.340 6.440 75,300 483,078 6.4154 6.340 - 7.100 6.340 6.440 75,300 6.4154 -0.47%
2015-12-28 0 6.370 - 7.100 6.370 6.400 30,000 191,880 6.3960 6.370 - 7.100 6.370 6.400 30,000 6.3960 -0.16%
2015-12-24 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.00%
2015-12-23 0 6.380 - - 6.380 6.380 30,600 195,228 6.3800 6.380 - - 6.380 6.380 30,600 6.3800 1.11%
2015-12-22 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2015-12-21 0 6.310 - 6.340 6.310 6.310 31,500 198,765 6.3100 6.310 - 6.340 6.310 6.310 31,500 6.3100 -0.16%
2015-12-18 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 0.48%
2015-12-17 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2015-12-16 0 6.290 - - 6.290 6.290 9,300 58,497 6.2900 6.290 - - 6.290 6.290 9,300 6.2900 0.96%
2015-12-15 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - 0.32%
2015-12-14 0 6.210 - - 6.210 6.210 16,800 104,328 6.2100 6.210 - - 6.210 6.210 16,800 6.2100 -2.36%
2015-12-11 0 6.360 - 6.370 6.360 6.390 54,600 347,976 6.3732 6.360 - 6.370 6.360 6.390 54,600 6.3732 -1.70%
2015-12-10 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2015-12-09 0 6.470 6.440 6.470 - - 0 0 - 6.470 6.440 6.470 - - 0 - -1.37%
2015-12-08 0 6.560 - - - - 0 0 - 6.560 - - - - 0 - -0.15%
2015-12-07 0 6.570 - - 6.570 6.570 4,200 27,594 6.5700 6.570 - - 6.570 6.570 4,200 6.5700 0.00%
2015-12-04 0 6.570 - 7.000 6.570 6.570 24,000 157,680 6.5700 6.570 - 7.000 6.570 6.570 24,000 6.5700 -0.30%
2015-12-03 0 6.590 - 7.000 - - 0 0 - 6.590 - 7.000 - - 0 - 0.00%
2015-12-02 0 6.590 - 7.000 6.590 6.590 4,800 31,632 6.5900 6.590 - 7.000 6.590 6.590 4,800 6.5900 1.38%
2015-12-01 0 6.500 - 7.000 - - 0 0 - 6.500 - 7.000 - - 0 - 0.62%
2015-11-30 0 6.460 - 7.000 6.460 6.480 35,400 228,780 6.4627 6.460 - 7.000 6.460 6.480 35,400 6.4627 -1.97%
2015-11-27 0 6.590 - 7.000 - - 0 0 - 6.590 - 7.000 - - 0 - -0.15%
2015-11-26 0 6.600 - 7.000 - - 0 0 - 6.600 - 7.000 - - 0 - 0.61%
2015-11-25 0 6.560 - 7.000 - - 0 0 - 6.560 - 7.000 - - 0 - 1.39%
2015-11-24 0 6.470 - 7.000 - - 0 0 - 6.470 - 7.000 - - 0 - 0.00%
2015-11-23 0 6.470 6.470 7.000 6.470 6.470 300 1,941 6.4700 6.470 6.470 7.000 6.470 6.470 300 6.4700 0.00%
2015-11-20 0 6.470 6.200 7.000 6.490 6.490 4,200 27,258 6.4900 6.470 6.200 7.000 6.490 6.490 4,200 6.4900 2.54%
2015-11-19 0 6.310 6.200 7.000 - - 0 0 - 6.310 6.200 7.000 - - 0 - 0.00%
2015-11-18 0 6.310 6.280 7.000 6.350 6.350 6,600 41,910 6.3500 6.310 6.280 7.000 6.350 6.350 6,600 6.3500 0.16%
2015-11-17 0 6.300 - 7.000 - - 0 0 - 6.300 - 7.000 - - 0 - 0.00%
2015-11-16 0 6.300 - 7.000 - - 0 0 - 6.300 - 7.000 - - 0 - 0.00%
2015-11-13 0 6.300 - 7.100 - - 0 0 - 6.300 - 7.100 - - 0 - 0.00%
2015-11-12 0 6.300 - 7.100 - - 0 0 - 6.300 - 7.100 - - 0 - 0.00%
2015-11-11 0 6.300 - 7.100 - - 0 0 - 6.300 - 7.100 - - 0 - 0.00%
2015-11-10 0 6.300 - 7.100 - - 0 0 - 6.300 - 7.100 - - 0 - -2.33%
2015-11-09 0 6.450 - 7.100 6.450 6.450 2,700 17,415 6.4500 6.450 - 7.100 6.450 6.450 2,700 6.4500 -1.68%
2015-11-06 0 6.560 - 7.200 - - 0 0 - 6.560 - 7.200 - - 0 - 0.00%
2015-11-05 0 6.560 - 7.200 - - 0 0 - 6.560 - 7.200 - - 0 - 0.00%
2015-11-04 0 6.560 - 7.200 6.560 6.560 5,100 33,456 6.5600 6.560 - 7.200 6.560 6.560 5,100 6.5600 1.71%
2015-11-03 0 6.450 - 7.200 - - 0 0 - 6.450 - 7.200 - - 0 - 0.16%
2015-11-02 0 6.440 - 7.200 6.440 6.440 30,000 193,200 6.4400 6.440 - 7.200 6.440 6.440 30,000 6.4400 -0.77%
2015-10-30 0 6.490 - 7.500 - - 0 0 - 6.490 - 7.500 - - 0 - 0.00%
2015-10-29 0 6.490 - 7.500 - - 0 0 - 6.490 - 7.500 - - 0 - -1.82%
2015-10-28 0 6.610 - 7.500 - - 0 0 - 6.610 - 7.500 - - 0 - -0.75%
2015-10-27 0 6.660 - 7.500 - - 0 0 - 6.660 - 7.500 - - 0 - -0.30%
2015-10-26 0 6.680 - 7.500 - - 0 0 - 6.680 - 7.500 - - 0 - 0.00%
2015-10-23 0 6.680 - 7.200 - - 0 0 - 6.680 - 7.200 - - 0 - 0.45%
2015-10-22 0 6.650 - 7.200 - - 0 0 - 6.650 - 7.200 - - 0 - -1.19%
2015-10-20 0 6.730 - 7.200 - - 0 0 - 6.730 - 7.200 - - 0 - -1.61%
2015-10-19 0 6.840 - 7.200 - - 0 0 - 6.840 - 7.200 - - 0 - -0.73%
2015-10-16 0 6.890 - 7.400 - - 0 0 - 6.890 - 7.400 - - 0 - -0.29%
2015-10-15 0 6.910 6.900 7.400 6.910 6.930 51,000 352,890 6.9194 6.910 6.900 7.400 6.910 6.930 51,000 6.9194 1.47%
2015-10-14 0 6.810 6.760 7.400 - - 0 0 - 6.810 6.760 7.400 - - 0 - -1.02%
2015-10-13 0 6.880 - 7.400 - - 0 0 - 6.880 - 7.400 - - 0 - -0.72%
2015-10-12 0 6.930 6.860 7.400 - - 0 0 - 6.930 6.860 7.400 - - 0 - -0.57%
2015-10-09 0 6.970 6.890 - 7.020 7.020 11,100 77,922 7.0200 6.970 6.890 - 7.020 7.020 11,100 7.0200 5.93%
2015-10-08 0 6.580 6.380 - - - 0 0 - 6.580 6.380 - - - 0 - 0.00%
2015-10-07 0 6.580 5.850 - 6.230 6.580 69,600 453,213 6.5117 6.580 5.850 - 6.230 6.580 69,600 6.5117 5.45%
2015-10-06 0 6.240 5.850 6.250 6.140 6.240 6,600 41,004 6.2127 6.240 5.850 6.250 6.140 6.240 6,600 6.2127 1.96%
2015-10-05 0 6.120 6.060 6.150 6.120 6.140 900 5,517 6.1300 6.120 6.060 6.150 6.120 6.140 900 6.1300 1.49%
2015-10-02 0 6.030 5.850 6.120 - - 0 0 - 6.030 5.850 6.120 - - 0 - 0.00%
2015-09-30 0 6.030 5.850 6.220 - - 0 0 - 6.030 5.850 6.220 - - 0 - 1.01%
2015-09-29 0 5.970 5.850 - - - 0 0 - 5.970 5.850 - - - 0 - -1.16%
2015-09-25 0 6.040 5.850 - - - 0 0 - 6.040 5.850 - - - 0 - 1.51%
2015-09-24 0 5.950 5.850 6.440 5.930 6.080 19,800 118,290 5.9742 5.950 5.850 6.440 5.930 6.080 19,800 5.9742 -2.62%
2015-09-23 0 6.110 6.060 6.320 6.060 6.150 14,100 85,995 6.0989 6.110 6.060 6.320 6.060 6.150 14,100 6.0989 -3.32%
2015-09-22 0 6.320 - 6.320 - - 0 0 - 6.320 - 6.320 - - 0 - -1.71%
2015-09-21 0 6.430 - 6.520 - - 0 0 - 6.430 - 6.520 - - 0 - -1.98%
2015-09-18 0 6.560 5.850 6.560 6.530 6.560 600 3,927 6.5450 6.560 5.850 6.560 6.530 6.560 600 6.5450 0.61%
2015-09-17 0 6.520 5.850 6.530 6.500 6.560 20,100 130,956 6.5152 6.520 5.850 6.530 6.500 6.560 20,100 6.5152 1.56%
2015-09-16 0 6.420 5.850 6.420 6.360 6.420 75,900 483,579 6.3713 6.420 5.850 6.420 6.360 6.420 75,900 6.3713 1.26%
2015-09-15 0 6.340 6.110 6.390 6.340 6.350 27,000 171,420 6.3489 6.340 6.110 6.390 6.340 6.350 27,000 6.3489 1.44%
2015-09-14 0 6.250 6.000 6.390 - - 0 0 - 6.250 6.000 6.390 - - 0 - 2.29%
2015-09-11 0 6.110 6.110 6.200 - - 0 0 - 6.110 6.110 6.200 - - 0 - 0.16%
2015-09-10 0 6.100 5.850 6.390 - - 0 0 - 6.100 5.850 6.390 - - 0 - 0.00%
2015-09-09 0 6.100 5.850 6.390 - - 0 0 - 6.100 5.850 6.390 - - 0 - 1.50%
2015-09-08 0 6.010 6.000 - 6.000 6.000 900 5,400 6.0000 6.010 6.000 - 6.000 6.000 900 6.0000 -0.50%
2015-09-07 0 6.040 5.900 6.390 - - 0 0 - 6.040 5.900 6.390 - - 0 - -1.95%
2015-09-04 0 6.160 6.100 6.390 - - 0 0 - 6.160 6.100 6.390 - - 0 - -1.60%
2015-09-02 0 6.260 4.000 6.390 - - 0 0 - 6.260 4.000 6.390 - - 0 - -0.79%
2015-09-01 0 6.310 4.000 6.420 6.390 6.410 3,600 23,010 6.3917 6.310 4.000 6.420 6.390 6.410 3,600 6.3917 -0.47%
2015-08-31 0 6.340 6.240 6.370 - - 0 0 - 6.340 6.240 6.370 - - 0 - -0.47%
2015-08-28 0 6.370 6.000 6.420 6.320 6.370 600 3,807 6.3450 6.370 6.000 6.420 6.320 6.370 600 6.3450 1.76%
2015-08-27 0 6.260 6.000 6.270 6.260 6.260 300 1,878 6.2600 6.260 6.000 6.270 6.260 6.260 300 6.2600 2.29%
2015-08-26 0 6.120 6.000 6.290 - - 0 0 - 6.120 6.000 6.290 - - 0 - 2.00%
2015-08-25 0 6.000 4.100 6.500 6.000 6.020 5,400 32,478 6.0144 6.000 4.100 6.500 6.000 6.020 5,400 6.0144 -0.99%
2015-08-24 0 6.060 6.010 6.500 6.060 6.100 4,200 25,584 6.0914 6.060 6.010 6.500 6.060 6.100 4,200 6.0914 -2.42%
2015-08-21 0 6.210 6.100 6.500 6.140 6.250 51,000 316,839 6.2125 6.210 6.100 6.500 6.140 6.250 51,000 6.2125 -1.43%
2015-08-20 0 6.300 6.300 - 6.260 6.260 300 1,878 6.2600 6.300 6.300 - 6.260 6.260 300 6.2600 -0.79%
2015-08-19 0 6.350 6.250 6.700 - - 0 0 - 6.350 6.250 6.700 - - 0 - 0.32%
2015-08-18 0 6.330 6.200 - - - 0 0 - 6.330 6.200 - - - 0 - 0.00%
2015-08-17 0 6.330 6.300 - 6.330 6.350 1,500 9,519 6.3460 6.330 6.300 - 6.330 6.350 1,500 6.3460 -1.56%
2015-08-14 0 6.430 6.400 6.700 6.410 6.500 27,900 179,967 6.4504 6.430 6.400 6.700 6.410 6.500 27,900 6.4504 -4.03%
2015-08-13 0 6.700 6.480 6.940 6.610 6.700 76,500 512,442 6.6986 6.700 6.480 6.940 6.610 6.700 76,500 6.6986 2.13%
2015-08-12 0 6.560 6.500 6.900 6.600 6.700 13,500 89,727 6.6464 6.560 6.500 6.900 6.600 6.700 13,500 6.6464 -3.53%
2015-08-11 0 6.800 6.500 7.080 6.800 6.900 9,600 65,904 6.8650 6.800 6.500 7.080 6.800 6.900 9,600 6.8650 -2.02%
2015-08-10 0 6.940 6.920 7.080 6.960 6.960 300 2,088 6.9600 6.940 6.920 7.080 6.960 6.960 300 6.9600 -1.98%
2015-08-07 0 7.080 6.920 7.200 - - 0 0 - 7.080 6.920 7.200 - - 0 - -1.80%
2015-08-06 0 7.210 7.000 7.590 - - 0 0 - 7.210 7.000 7.590 - - 0 - -2.04%
2015-08-05 0 7.360 - 7.590 - - 0 0 - 7.360 - 7.590 - - 0 - -0.27%
2015-08-04 0 7.380 - 7.590 - - 0 0 - 7.380 - 7.590 - - 0 - 0.00%
2015-08-03 0 7.380 - 7.590 - - 0 0 - 7.380 - 7.590 - - 0 - -0.14%
2015-07-31 0 7.390 - - 7.380 7.390 48,000 354,480 7.3850 7.390 - - 7.380 7.390 48,000 7.3850 0.54%
2015-07-30 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2015-07-29 0 7.350 7.100 - 7.370 7.370 15,900 117,183 7.3700 7.350 7.100 - 7.370 7.370 15,900 7.3700 -0.81%
2015-07-28 0 7.410 7.350 7.690 - - 0 0 - 7.410 7.350 7.690 - - 0 - -0.40%
2015-07-27 0 7.440 - 7.690 - - 0 0 - 7.440 - 7.690 - - 0 - -0.93%
2015-07-24 0 7.510 - 7.690 - - 0 0 - 7.510 - 7.690 - - 0 - -0.13%
2015-07-23 0 7.520 - 7.690 7.520 7.520 300 2,256 7.5200 7.520 - 7.690 7.520 7.520 300 7.5200 0.94%
2015-07-22 0 7.450 - 7.690 7.440 7.450 12,000 89,310 7.4425 7.450 - 7.690 7.440 7.450 12,000 7.4425 0.00%
2015-07-21 0 7.450 - 7.690 - - 0 0 - 7.450 - 7.690 - - 0 - 0.00%
2015-07-20 0 7.450 - 7.690 7.450 7.450 2,100 15,645 7.4500 7.450 - 7.690 7.450 7.450 2,100 7.4500 -0.13%
2015-07-17 0 7.460 - 7.550 - - 0 0 - 7.460 - 7.550 - - 0 - 0.00%
2015-07-16 0 7.460 - 7.540 - - 0 0 - 7.460 - 7.540 - - 0 - 0.13%
2015-07-15 0 7.450 - 7.690 - - 0 0 - 7.450 - 7.690 - - 0 - 0.00%
2015-07-14 0 7.450 - 7.690 - - 0 0 - 7.450 - 7.690 - - 0 - 0.00%
2015-07-13 0 7.450 - 7.690 7.440 7.520 111,300 829,485 7.4527 7.450 - 7.690 7.440 7.520 111,300 7.4527 0.13%
2015-07-10 0 7.440 - 7.690 - - 0 0 - 7.440 - 7.690 - - 0 - 1.64%
2015-07-09 0 7.320 - - 7.320 7.320 600 4,392 7.3200 7.320 - - 7.320 7.320 600 7.3200 0.00%
2015-07-08 0 7.320 - 7.690 7.340 7.380 42,000 309,840 7.3771 7.320 - 7.690 7.340 7.380 42,000 7.3771 -1.48%
2015-07-07 0 7.430 - 7.690 - - 0 0 - 7.430 - 7.690 - - 0 - -0.40%
2015-07-06 0 7.460 - 7.690 7.450 7.490 24,000 178,920 7.4550 7.460 - 7.690 7.450 7.490 24,000 7.4550 -2.10%
2015-07-03 0 7.620 7.600 7.660 - - 0 0 - 7.620 7.600 7.660 - - 0 - -0.52%
2015-07-02 0 7.660 - 7.720 7.660 7.660 63,000 482,580 7.6600 7.660 - 7.720 7.660 7.660 63,000 7.6600 2.68%
2015-06-30 0 7.460 - 7.720 - - 0 0 - 7.460 - 7.720 - - 0 - 0.81%
2015-06-29 0 7.400 7.360 7.720 7.400 7.480 59,400 443,112 7.4598 7.400 7.360 7.720 7.400 7.480 59,400 7.4598 -1.86%
2015-06-26 0 7.540 7.500 7.840 7.540 7.590 18,000 136,080 7.5600 7.540 7.500 7.840 7.540 7.590 18,000 7.5600 -1.18%
2015-06-25 0 7.630 7.600 7.840 7.640 7.640 7,800 59,592 7.6400 7.630 7.600 7.840 7.640 7.640 7,800 7.6400 -0.52%
2015-06-24 0 7.670 7.600 7.670 - - 0 0 - 7.670 7.600 7.670 - - 0 - -0.13%
2015-06-23 0 7.680 7.640 7.840 - - 0 0 - 7.680 7.640 7.840 - - 0 - 0.00%
2015-06-22 0 7.680 7.640 7.840 - - 0 0 - 7.680 7.640 7.840 - - 0 - 0.39%
2015-06-19 0 7.650 7.600 7.840 - - 0 0 - 7.650 7.600 7.840 - - 0 - 0.00%
2015-06-18 0 7.650 7.600 7.840 - - 0 0 - 7.650 7.600 7.840 - - 0 - 0.00%
2015-06-17 0 7.650 7.600 7.840 7.660 7.660 2,100 16,086 7.6600 7.650 7.600 7.840 7.660 7.660 2,100 7.6600 0.92%
2015-06-16 0 7.580 7.500 7.620 7.570 7.600 2,400 18,186 7.5775 7.580 7.500 7.620 7.570 7.600 2,400 7.5775 -0.39%
2015-06-15 0 7.610 7.610 7.840 7.600 7.600 3,000 22,800 7.6000 7.610 7.610 7.840 7.600 7.600 3,000 7.6000 -0.91%
2015-06-12 0 7.680 7.600 7.840 - - 0 0 - 7.680 7.600 7.840 - - 0 - 0.00%
2015-06-11 0 7.680 7.600 7.840 - - 0 0 - 7.680 7.600 7.840 - - 0 - 0.00%
2015-06-10 0 7.680 7.600 7.840 - - 0 0 - 7.680 7.600 7.840 - - 0 - 0.13%
2015-06-09 0 7.670 7.620 7.840 7.670 7.670 300 2,301 7.6700 7.670 7.620 7.840 7.670 7.670 300 7.6700 0.00%
2015-06-08 0 7.670 7.620 7.890 7.680 7.680 7,200 55,296 7.6800 7.670 7.620 7.890 7.680 7.680 7,200 7.6800 -1.79%
2015-06-05 0 7.810 7.680 7.890 7.730 7.820 41,100 318,729 7.7550 7.810 7.680 7.890 7.730 7.820 41,100 7.7550 -0.38%
2015-06-04 0 7.840 7.740 7.940 - - 0 0 - 7.840 7.740 7.940 - - 0 - 0.00%
2015-06-03 0 7.840 7.740 - - - 0 0 - 7.840 7.740 - - - 0 - 0.51%
2015-06-02 0 7.800 7.740 - 7.800 7.800 27,600 215,280 7.8000 7.800 7.740 - 7.800 7.800 27,600 7.8000 -0.76%
2015-06-01 0 7.860 7.830 8.100 7.860 7.860 4,800 37,728 7.8600 7.860 7.830 8.100 7.860 7.860 4,800 7.8600 -0.76%
2015-05-29 0 7.920 7.860 8.100 7.920 8.000 8,100 64,656 7.9822 7.920 7.860 8.100 7.920 8.000 8,100 7.9822 -0.75%
2015-05-28 0 7.980 7.920 - 7.980 8.040 900 7,200 8.0000 7.980 7.920 - 7.980 8.040 900 8.0000 -0.87%
2015-05-27 0 8.050 - - - - 0 0 - 8.050 - - - - 0 - -0.98%
2015-05-26 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - -1.81%
2015-05-22 0 8.280 - - 8.280 8.280 6,000 49,680 8.2800 8.280 - - 8.280 8.280 6,000 8.2800 -0.36%
2015-05-21 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - -0.48%
2015-05-20 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - -0.12%
2015-05-19 0 8.360 - - 8.360 8.360 1,500 12,540 8.3600 8.360 - - 8.360 8.360 1,500 8.3600 -0.48%
2015-05-18 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - 0.24%
2015-05-15 0 8.380 - - - - 0 0 - 8.380 - - - - 0 - 0.60%
2015-05-14 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.85%
2015-05-13 0 8.260 - - 8.260 8.260 12,000 99,120 8.2600 8.260 - - 8.260 8.260 12,000 8.2600 0.00%
2015-05-12 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - -0.72%
2015-05-11 0 8.320 8.300 8.320 - - 0 0 - 8.320 8.300 8.320 - - 0 - -0.60%
2015-05-08 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - 0.00%
2015-05-07 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - -1.06%
2015-05-06 0 8.460 - - 8.470 8.470 2,400 20,328 8.4700 8.460 - - 8.470 8.470 2,400 8.4700 0.83%
2015-05-05 0 8.390 - - - - 0 0 - 8.390 - - - - 0 - -0.36%
2015-05-04 0 8.420 - - 8.400 8.400 600 5,040 8.4000 8.420 - - 8.400 8.400 600 8.4000 -1.52%
2015-04-30 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - -0.93%
2015-04-29 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-04-28 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-04-27 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.35%
2015-04-24 0 8.600 - - 8.570 8.570 5,100 43,707 8.5700 8.600 - - 8.570 8.570 5,100 8.5700 1.53%
2015-04-23 0 8.470 - - 8.500 8.500 600 5,100 8.5000 8.470 - - 8.500 8.500 600 8.5000 0.00%
2015-04-22 0 8.470 - - - - 0 0 - 8.470 - - - - 0 - 0.59%
2015-04-21 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.12%
2015-04-20 0 8.410 8.140 - - - 0 0 - 8.410 8.140 - - - 0 - 0.12%
2015-04-17 0 8.400 8.390 - 8.400 8.400 3,000 25,200 8.4000 8.400 8.390 - 8.400 8.400 3,000 8.4000 1.08%
2015-04-16 0 8.310 8.310 - - - 0 0 - 8.310 8.310 - - - 0 - 0.97%
2015-04-15 0 8.230 - - 8.230 8.230 300 2,469 8.2300 8.230 - - 8.230 8.230 300 8.2300 -0.24%
2015-04-14 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - -0.12%
2015-04-13 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - -0.84%
2015-04-10 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - -0.83%
2015-04-09 0 8.400 8.200 - - - 0 0 - 8.400 8.200 - - - 0 - 0.00%
2015-04-08 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - 1.94%
2015-04-02 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 1.10%
2015-04-01 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.00%
2015-03-31 0 8.150 - - 8.140 8.140 900 7,326 8.1400 8.150 - - 8.140 8.140 900 8.1400 0.12%
2015-03-30 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - -0.61%
2015-03-27 0 8.190 - - - - 0 0 - 8.190 - - - - 0 - -0.49%
2015-03-26 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2015-03-25 0 8.230 8.200 8.230 8.190 8.240 600 4,929 8.2150 8.230 8.200 8.230 8.190 8.240 600 8.2150 1.11%
2015-03-24 0 8.140 6.190 8.210 - - 0 0 - 8.140 6.190 8.210 - - 0 - 1.24%
2015-03-23 0 8.040 6.190 8.210 - - 0 0 - 8.040 6.190 8.210 - - 0 - 0.37%
2015-03-20 0 8.010 6.190 8.210 8.010 8.010 900 7,209 8.0100 8.010 6.190 8.210 8.010 8.010 900 8.0100 -0.74%
2015-03-19 0 8.070 6.190 8.210 - - 0 0 - 8.070 6.190 8.210 - - 0 - 0.87%
2015-03-18 0 8.000 6.190 8.210 7.970 7.970 4,800 38,256 7.9700 8.000 6.190 8.210 7.970 7.970 4,800 7.9700 0.38%
2015-03-17 0 7.970 6.190 - 7.930 7.950 9,000 71,430 7.9367 7.970 6.190 - 7.930 7.950 9,000 7.9367 0.50%
2015-03-16 0 7.930 7.800 - 7.930 7.930 300 2,379 7.9300 7.930 7.800 - 7.930 7.930 300 7.9300 -0.63%
2015-03-13 0 7.980 7.930 - - - 0 0 - 7.980 7.930 - - - 0 - 0.25%
2015-03-12 0 7.960 7.930 - 7.930 7.930 300 2,379 7.9300 7.960 7.930 - 7.930 7.930 300 7.9300 0.38%
2015-03-11 0 7.930 6.190 - 7.900 8.000 139,200 1,102,410 7.9196 7.930 6.190 - 7.900 8.000 139,200 7.9196 -1.12%
2015-03-10 0 8.020 8.000 - 8.020 8.020 48,000 384,960 8.0200 8.020 8.000 - 8.020 8.020 48,000 8.0200 -0.99%
2015-03-09 0 8.100 6.190 - - - 0 0 - 8.100 6.190 - - - 0 - -0.61%
2015-03-06 0 8.150 6.190 - 8.150 8.160 13,500 110,145 8.1589 8.150 6.190 - 8.150 8.160 13,500 8.1589 -0.61%
2015-03-05 0 8.200 7.800 - 8.200 8.200 9,000 73,800 8.2000 8.200 7.800 - 8.200 8.200 9,000 8.2000 -0.49%
2015-03-04 0 8.240 7.800 - 8.240 8.290 72,900 600,741 8.2406 8.240 7.800 - 8.240 8.290 72,900 8.2406 -0.60%
2015-03-03 0 8.290 8.290 - - - 0 0 - 8.290 8.290 - - - 0 - 0.00%
2015-03-02 0 8.290 7.800 - - - 0 0 - 8.290 7.800 - - - 0 - -0.60%
2015-02-27 0 8.340 7.800 - - - 0 0 - 8.340 7.800 - - - 0 - 0.00%
2015-02-26 0 8.340 7.800 - - - 0 0 - 8.340 7.800 - - - 0 - 0.48%
2015-02-25 0 8.300 8.250 - 8.300 8.300 3,000 24,900 8.3000 8.300 8.250 - 8.300 8.300 3,000 8.3000 0.24%
2015-02-24 0 8.280 7.800 - 8.290 8.310 4,200 34,878 8.3043 8.280 7.800 - 8.290 8.310 4,200 8.3043 0.24%
2015-02-23 0 8.260 8.180 - 8.280 8.340 3,600 29,844 8.2900 8.260 8.180 - 8.280 8.340 3,600 8.2900 -0.96%
2015-02-18 0 8.340 8.300 - - - 0 0 - 8.340 8.300 - - - 0 - 0.00%
2015-02-17 0 8.340 8.280 - 8.350 8.350 3,000 25,050 8.3500 8.340 8.280 - 8.350 8.350 3,000 8.3500 -0.24%
2015-02-16 0 8.360 8.270 - 8.360 8.390 9,900 82,908 8.3745 8.360 8.270 - 8.360 8.390 9,900 8.3745 1.70%
2015-02-13 0 8.220 8.220 - - - 0 0 - 8.220 8.220 - - - 0 - 0.74%
2015-02-12 0 8.160 6.030 - - - 0 0 - 8.160 6.030 - - - 0 - -1.57%
2015-02-11 0 8.290 6.030 - - - 0 0 - 8.290 6.030 - - - 0 - -0.60%
2015-02-10 0 8.340 6.030 - 8.340 8.340 200,100 1,676,814 8.3799 8.340 6.030 - 8.340 8.340 200,100 8.3799 -0.36%
2015-02-09 0 8.370 6.030 - - - 0 0 - 8.370 6.030 - - - 0 - 0.00%
2015-02-06 0 8.370 8.300 - - - 0 0 - 8.370 8.300 - - - 0 - 0.48%
2015-02-05 0 8.330 6.030 8.350 - - 0 0 - 8.330 6.030 8.350 - - 0 - 0.00%
2015-02-04 0 8.330 6.030 - - - 0 0 - 8.330 6.030 - - - 0 - 2.71%
2015-02-03 0 8.110 6.030 - - - 0 0 - 8.110 6.030 - - - 0 - 0.00%
2015-02-02 0 8.110 6.030 - - - 0 0 - 8.110 6.030 - - - 0 - -0.37%
2015-01-30 0 8.140 6.030 - 8.140 8.140 300 2,442 8.1400 8.140 6.030 - 8.140 8.140 300 8.1400 0.12%
2015-01-29 0 8.130 6.030 - - - 0 0 - 8.130 6.030 - - - 0 - -0.85%
2015-01-28 0 8.200 6.030 - - - 0 0 - 8.200 6.030 - - - 0 - -0.49%
2015-01-27 0 8.240 6.030 - 8.240 8.240 6,000 49,440 8.2400 8.240 6.030 - 8.240 8.240 6,000 8.2400 0.49%
2015-01-26 0 8.200 8.200 - - - 0 0 - 8.200 8.200 - - - 0 - 0.12%
2015-01-23 0 8.190 8.190 - - - 0 0 - 8.190 8.190 - - - 0 - 0.61%
2015-01-22 0 8.140 6.030 - - - 0 0 - 8.140 6.030 - - - 0 - 1.75%
2015-01-21 0 8.000 6.030 - - - 0 0 - 8.000 6.030 - - - 0 - 0.00%
2015-01-20 0 8.000 6.030 - 8.000 8.000 900 7,200 8.0000 8.000 6.030 - 8.000 8.000 900 8.0000 -1.72%
2015-01-19 0 8.140 8.000 - 8.150 8.150 310 2,526 8.1484 8.140 8.000 - 8.150 8.150 310 8.1484 1.24%
2015-01-16 0 8.040 8.000 - - - 0 0 - 8.040 8.000 - - - 0 - 0.00%
2015-01-15 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.75%
2015-01-14 0 7.980 7.900 - - - 0 0 - 7.980 7.900 - - - 0 - 0.00%
2015-01-13 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2015-01-12 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2015-01-09 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.38%
2015-01-08 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2015-01-07 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - -0.50%
2015-01-06 0 7.990 7.800 - 8.000 8.000 900 7,200 8.0000 7.990 7.800 - 8.000 8.000 900 8.0000 -0.99%
2015-01-05 0 8.070 8.000 - 8.070 8.070 24,000 193,680 8.0700 8.070 8.000 - 8.070 8.070 24,000 8.0700 -2.42%
2015-01-02 0 8.270 - 9.400 - - 0 0 - 8.270 - 9.400 - - 0 - -0.48%
2014-12-31 0 8.310 - 9.400 - - 0 0 - 8.310 - 9.400 - - 0 - 0.00%
2014-12-30 0 8.310 - 9.400 - - 0 0 - 8.310 - 9.400 - - 0 - 0.00%
2014-12-29 0 8.310 - 9.400 - - 0 0 - 8.310 - 9.400 - - 0 - 1.09%
2014-12-24 0 8.220 - 9.400 - - 0 0 - 8.220 - 9.400 - - 0 - 0.00%
2014-12-23 0 8.220 - 9.400 - - 0 0 - 8.220 - 9.400 - - 0 - 0.24%
2014-12-22 0 8.200 - 9.400 8.160 8.160 14,100 115,056 8.1600 8.200 - 9.400 8.160 8.160 14,100 8.1600 0.49%
2014-12-19 0 8.160 - 9.400 8.200 8.200 900 7,380 8.2000 8.160 - 9.400 8.200 8.200 900 8.2000 1.24%
2014-12-18 0 8.060 8.000 9.400 - - 0 0 - 8.060 8.000 9.400 - - 0 - 1.51%
2014-12-17 0 7.940 7.900 9.400 - - 0 0 - 7.940 7.900 9.400 - - 0 - 0.13%
2014-12-16 0 7.930 - 9.400 7.930 7.930 56,400 447,252 7.9300 7.930 - 9.400 7.930 7.930 56,400 7.9300 -1.37%
2014-12-15 0 8.040 - 9.400 - - 0 0 - 8.040 - 9.400 - - 0 - -2.07%
2014-12-12 0 8.210 - 9.400 - - 0 0 - 8.210 - 9.400 - - 0 - -0.73%
2014-12-11 0 8.270 - 9.400 - - 0 0 - 8.270 - 9.400 - - 0 - 0.00%
2014-12-10 0 8.270 8.250 9.400 - - 0 0 - 8.270 8.250 9.400 - - 0 - 0.36%
2014-12-09 0 8.240 - 9.400 - - 0 0 - 8.240 - 9.400 - - 0 - 0.00%
2014-12-08 0 8.240 - 9.400 - - 0 0 - 8.240 - 9.400 - - 0 - -0.84%
2014-12-05 0 8.310 - 8.310 - - 0 0 - 8.310 - 8.310 - - 0 - -0.60%
2014-12-04 0 8.360 - 8.360 - - 0 0 - 8.360 - 8.360 - - 0 - -1.18%
2014-12-03 0 8.460 - 9.400 8.490 8.490 6,000 50,940 8.4900 8.460 - 9.400 8.490 8.490 6,000 8.4900 -0.47%
2014-12-02 0 8.500 - 9.400 - - 0 0 - 8.500 - 9.400 - - 0 - 0.35%
2014-12-01 0 8.470 - 9.400 8.470 8.690 32,700 281,943 8.6221 8.470 - 9.400 8.470 8.690 32,700 8.6221 -4.94%
2014-11-28 0 8.910 8.840 8.920 9.000 9.000 300 2,700 9.0000 8.910 8.840 8.920 9.000 9.000 300 9.0000 -1.33%
2014-11-27 0 9.030 9.000 - - - 0 0 - 9.030 9.000 - - - 0 - 0.00%
2014-11-26 0 9.030 9.000 - - - 0 0 - 9.030 9.000 - - - 0 - 0.22%
2014-11-25 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.33%
2014-11-24 0 8.980 - - 8.980 8.980 3,600 32,328 8.9800 8.980 - - 8.980 8.980 3,600 8.9800 0.56%
2014-11-21 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -0.22%
2014-11-20 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2014-11-19 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2014-11-18 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2014-11-17 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2014-11-14 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - -0.22%
2014-11-13 0 8.970 - - 9.030 9.030 900 8,127 9.0300 8.970 - - 9.030 9.030 900 9.0300 -0.44%
2014-11-12 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.00%
2014-11-11 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - -0.11%
2014-11-10 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2014-11-07 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2014-11-06 0 9.020 - - 9.020 9.020 27,000 243,540 9.0200 9.020 - - 9.020 9.020 27,000 9.0200 -1.10%
2014-11-05 0 9.120 9.040 9.120 - - 0 0 - 9.120 9.040 9.120 - - 0 - -0.76%
2014-11-04 0 9.190 - - - - 0 0 - 9.190 - - - - 0 - -0.54%
2014-11-03 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - -0.32%
2014-10-31 0 9.270 - - 9.270 9.270 1,200 11,124 9.2700 9.270 - - 9.270 9.270 1,200 9.2700 -0.11%
2014-10-30 0 9.280 - - - - 0 0 - 9.280 - - - - 0 - -0.22%
2014-10-29 0 9.300 9.220 - 9.300 9.300 27,000 251,100 9.3000 9.300 9.220 - 9.300 9.300 27,000 9.3000 1.97%
2014-10-28 0 9.120 - - - - 0 0 - 9.120 - - - - 0 - 0.11%
2014-10-27 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - 0.33%
2014-10-24 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-10-23 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-10-22 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - 0.00%
2014-10-21 0 9.080 - - 9.080 9.080 1,200 10,896 9.0800 9.080 - - 9.080 9.080 1,200 9.0800 0.67%
2014-10-20 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.89%
2014-10-17 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - 0.00%
2014-10-16 0 8.940 - - 8.980 8.980 1,200 10,776 8.9800 8.940 - - 8.980 8.980 1,200 8.9800 -0.78%
2014-10-15 0 9.010 9.000 - - - 0 0 - 9.010 9.000 - - - 0 - -0.99%
2014-10-14 0 9.100 - - 9.070 9.100 1,500 13,641 9.0940 9.100 - - 9.070 9.100 1,500 9.0940 0.00%
2014-10-13 0 9.100 9.080 9.100 9.160 9.160 1,200 10,992 9.1600 9.100 9.080 9.100 9.160 9.160 1,200 9.1600 -1.19%
2014-10-10 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - -0.65%
2014-10-09 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.76%
2014-10-08 0 9.200 - - 9.200 9.200 1,800 16,560 9.2000 9.200 - - 9.200 9.200 1,800 9.2000 -0.76%
2014-10-07 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2014-10-06 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - -0.32%
2014-10-03 0 9.300 - - 9.300 9.300 1,500 13,950 9.3000 9.300 - - 9.300 9.300 1,500 9.3000 -0.11%
2014-09-30 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - 0.00%
2014-09-29 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - 0.00%
2014-09-26 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - -0.21%
2014-09-25 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2014-09-24 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2014-09-23 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - -0.64%
2014-09-22 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - -0.32%
2014-09-19 0 9.420 - - 9.420 9.420 1,500 14,130 9.4200 9.420 - - 9.420 9.420 1,500 9.4200 0.43%
2014-09-18 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2014-09-17 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2014-09-16 0 9.380 9.380 - 9.380 9.380 300 2,814 9.3800 9.380 9.380 - 9.380 9.380 300 9.3800 -0.64%
2014-09-15 0 9.440 9.350 - - - 0 0 - 9.440 9.350 - - - 0 - -1.26%
2014-09-12 0 9.560 - 9.560 - - 0 0 - 9.560 - 9.560 - - 0 - -0.62%
2014-09-11 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2014-09-10 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - -0.10%
2014-09-08 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2014-09-05 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2014-09-04 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2014-09-03 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - -0.62%
2014-09-02 0 9.690 - - - - 0 0 - 9.690 - - - - 0 - -0.10%
2014-09-01 0 9.700 - - - - 0 0 - 9.700 - - - - 0 - 0.00%
2014-08-29 0 9.700 - - - - 0 0 - 9.700 - - - - 0 - 0.00%
2014-08-28 0 9.700 - - - - 0 0 - 9.700 - - - - 0 - 0.00%
2014-08-27 0 9.700 - - - - 837,600 8,124,720 9.7000 9.700 - - - - 837,600 9.7000 0.41%
2014-08-26 0 9.660 - 9.660 - - 0 0 - 9.660 - 9.660 - - 0 - 0.00%
2014-08-25 0 9.660 - 9.680 - - 0 0 - 9.660 - 9.680 - - 0 - 0.00%
2014-08-22 0 9.660 - - - - 0 0 - 9.660 - - - - 0 - 0.31%
2014-08-21 0 9.630 - - 9.620 9.650 120,300 1,159,926 9.6419 9.630 - - 9.620 9.650 120,300 9.6419 -0.41%
2014-08-20 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - 0.00%
2014-08-19 0 9.670 - - 9.670 9.680 180,600 1,747,566 9.6764 9.670 - - 9.670 9.680 180,600 9.6764 0.00%
2014-08-18 0 9.670 - 9.670 9.660 9.670 5,100 49,314 9.6694 9.670 - 9.670 9.660 9.670 5,100 9.6694 0.42%
2014-08-15 0 9.630 - - 9.600 9.610 600 5,763 9.6050 9.630 - - 9.600 9.610 600 9.6050 0.73%
2014-08-14 0 9.560 - 9.580 - - 0 0 - 9.560 - 9.580 - - 0 - 0.74%
2014-08-13 0 9.490 - - 9.470 9.500 82,800 785,796 9.4903 9.490 - - 9.470 9.500 82,800 9.4903 0.32%
2014-08-12 0 9.460 - 9.500 - - 0 0 - 9.460 - 9.500 - - 0 - 0.11%
2014-08-11 0 9.450 - - 9.450 9.460 51,300 484,875 9.4518 9.450 - - 9.450 9.460 51,300 9.4518 0.11%
2014-08-08 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - -1.26%
2014-08-07 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - -0.52%
2014-08-06 0 9.610 - 9.620 - - 0 0 - 9.610 - 9.620 - - 0 - 0.00%
2014-08-05 0 9.610 - - 9.600 9.610 105,000 1,008,960 9.6091 9.610 - - 9.600 9.610 105,000 9.6091 0.10%
2014-08-04 0 9.600 - 9.620 - - 0 0 - 9.600 - 9.620 - - 0 - 0.52%
2014-08-01 0 9.550 - 9.700 - - 0 0 - 9.550 - 9.700 - - 0 - -1.04%
2014-07-31 0 9.650 - - - - 0 0 - 9.650 - - - - 0 - -0.62%
2014-07-30 0 9.710 - 9.740 9.740 9.740 3,000 29,220 9.7400 9.710 - 9.740 9.740 9.740 3,000 9.7400 -0.21%
2014-07-29 0 9.730 - 9.730 9.700 9.730 21,000 204,120 9.7200 9.730 - 9.730 9.700 9.730 21,000 9.7200 0.52%
2014-07-28 0 9.680 - 9.720 - - 0 0 - 9.680 - 9.720 - - 0 - 0.00%
2014-07-25 0 9.680 - - - - 1,290,300 12,512,039 9.6970 9.680 - - - - 1,290,300 9.6970 0.00%
2014-07-24 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2014-07-23 0 9.680 - - 9.680 9.680 3,000 29,040 9.6800 9.680 - - 9.680 9.680 3,000 9.6800 0.10%
2014-07-22 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - 0.00%
2014-07-21 0 9.670 9.670 9.680 9.670 9.700 36,300 351,150 9.6736 9.670 9.670 9.680 9.670 9.700 36,300 9.6736 -0.62%
2014-07-18 0 9.730 9.660 - 9.670 9.730 69,600 674,385 9.6894 9.730 9.660 - 9.670 9.730 69,600 9.6894 0.21%
2014-07-17 0 9.710 - - - - 0 0 - 9.710 - - - - 0 - 0.00%
2014-07-16 0 9.710 9.660 - - - 0 0 - 9.710 9.660 - - - 0 - 0.00%
2014-07-15 0 9.710 9.660 - - - 0 0 - 9.710 9.660 - - - 0 - 0.00%
2014-07-14 0 9.710 9.710 9.780 9.700 9.700 1,200 11,640 9.7000 9.710 9.710 9.780 9.700 9.700 1,200 9.7000 -0.31%
2014-07-11 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.00%
2014-07-10 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.00%
2014-07-09 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.00%
2014-07-08 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.21%
2014-07-07 0 9.720 9.720 9.790 - - 0 0 - 9.720 9.720 9.790 - - 0 - 0.10%
2014-07-04 0 9.710 9.710 - - - 0 0 - 9.710 9.710 - - - 0 - 0.62%
2014-07-03 0 9.650 - 9.650 9.650 9.650 24,000 231,600 9.6500 9.650 - 9.650 9.650 9.650 24,000 9.6500 0.31%
2014-07-02 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2014-06-30 0 9.620 - 9.620 - - 0 0 - 9.620 - 9.620 - - 0 - -0.10%
2014-06-27 0 9.630 9.610 9.680 - - 0 0 - 9.630 9.610 9.680 - - 0 - 0.00%
2014-06-26 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - 0.00%
2014-06-25 0 9.630 - - 9.640 9.640 35,100 338,364 9.6400 9.630 - - 9.640 9.640 35,100 9.6400 0.10%
2014-06-24 0 9.620 9.620 - 9.620 9.620 1,500 14,430 9.6200 9.620 9.620 - 9.620 9.620 1,500 9.6200 0.21%
2014-06-23 0 9.600 9.600 - - - 0 0 - 9.600 9.600 - - - 0 - 0.63%
2014-06-20 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2014-06-19 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2014-06-18 0 9.540 - - 9.540 9.540 2,700 25,758 9.5400 9.540 - - 9.540 9.540 2,700 9.5400 0.21%
2014-06-17 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.00%
2014-06-16 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.00%
2014-06-13 0 9.520 - - 9.520 9.520 300 2,856 9.5200 9.520 - - 9.520 9.520 300 9.5200 -0.10%
2014-06-12 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2014-06-11 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2014-06-10 0 9.530 - - 9.520 9.520 24,600 234,192 9.5200 9.530 - - 9.520 9.520 24,600 9.5200 0.32%
2014-06-09 0 9.500 - 9.540 9.500 9.500 12,000 114,000 9.5000 9.500 - 9.540 9.500 9.500 12,000 9.5000 0.11%
2014-06-06 0 9.490 - 9.500 - - 0 0 - 9.490 - 9.500 - - 0 - 0.00%
2014-06-05 0 9.490 - 9.530 - - 0 0 - 9.490 - 9.530 - - 0 - 0.00%
2014-06-04 0 9.490 - 9.530 - - 0 0 - 9.490 - 9.530 - - 0 - -0.42%
2014-06-03 0 9.530 - 9.530 - - 0 0 - 9.530 - 9.530 - - 0 - 0.00%
2014-05-30 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2014-05-29 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2014-05-28 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2014-05-27 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - -0.31%
2014-05-26 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - -0.10%
2014-05-23 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2014-05-22 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2014-05-21 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2014-05-20 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2014-05-19 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.63%
2014-05-16 0 9.510 - - 9.470 9.540 12,600 120,063 9.5288 9.510 - - 9.470 9.540 12,600 9.5288 0.32%
2014-05-15 0 9.480 - 9.530 9.480 9.480 8,100 76,788 9.4800 9.480 - 9.530 9.480 9.480 8,100 9.4800 0.00%
2014-05-14 0 9.480 - - 9.480 9.480 12,000 113,760 9.4800 9.480 - - 9.480 9.480 12,000 9.4800 1.72%
2014-05-13 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - 0.00%
2014-05-12 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - 0.00%
2014-05-09 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - 0.43%
2014-05-08 0 9.280 - - 9.250 9.280 6,000 55,590 9.2650 9.280 - - 9.250 9.280 6,000 9.2650 0.32%
2014-05-07 0 9.250 - 9.280 - - 0 0 - 9.250 - 9.280 - - 0 - 0.00%
2014-05-05 0 9.250 - 9.300 - - 0 0 - 9.250 - 9.300 - - 0 - 0.00%
2014-05-02 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2014-04-30 0 9.250 - 9.260 - - 0 0 - 9.250 - 9.260 - - 0 - 0.00%
2014-04-29 0 9.250 - - 9.210 9.250 153,000 1,412,250 9.2304 9.250 - - 9.210 9.250 153,000 9.2304 0.11%
2014-04-28 0 9.240 - - 9.240 9.240 24,300 224,532 9.2400 9.240 - - 9.240 9.240 24,300 9.2400 0.00%
2014-04-25 0 9.240 - - 9.250 9.250 24,000 222,000 9.2500 9.240 - - 9.250 9.250 24,000 9.2500 -0.11%
2014-04-24 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2014-04-23 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2014-04-22 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2014-04-17 0 9.250 - 9.280 - - 0 0 - 9.250 - 9.280 - - 0 - 0.00%
2014-04-16 0 9.250 - 9.250 9.250 9.250 3,000 27,750 9.2500 9.250 - 9.250 9.250 9.250 3,000 9.2500 0.22%
2014-04-15 0 9.230 - 9.230 - - 0 0 - 9.230 - 9.230 - - 0 - -0.22%
2014-04-14 0 9.250 - 9.250 - - 0 0 - 9.250 - 9.250 - - 0 - -0.11%
2014-04-11 0 9.260 - - - - 0 0 - 9.260 - - - - 0 - 0.00%
2014-04-10 0 9.260 - 9.330 - - 0 0 - 9.260 - 9.330 - - 0 - 0.22%
2014-04-09 0 9.240 - 9.320 - - 0 0 - 9.240 - 9.320 - - 0 - 0.43%
2014-04-08 0 9.200 - - 9.200 9.200 12,000 110,400 9.2000 9.200 - - 9.200 9.200 12,000 9.2000 0.11%
2014-04-07 0 9.190 - 9.240 9.160 9.190 3,600 33,030 9.1750 9.190 - 9.240 9.160 9.190 3,600 9.1750 0.77%
2014-04-04 0 9.120 - 9.180 - - 0 0 - 9.120 - 9.180 - - 0 - 0.00%
2014-04-03 0 9.120 - 9.160 - - 0 0 - 9.120 - 9.160 - - 0 - 0.00%
2014-04-02 0 9.120 - 9.200 - - 0 0 - 9.120 - 9.200 - - 0 - 0.00%
2014-04-01 0 9.120 - 9.200 - - 0 0 - 9.120 - 9.200 - - 0 - 0.00%
2014-03-31 0 9.120 9.120 9.200 - - 0 0 - 9.120 9.120 9.200 - - 0 - 0.22%
2014-03-28 0 9.100 - 9.150 9.050 9.100 14,100 128,115 9.0862 9.100 - 9.150 9.050 9.100 14,100 9.0862 1.34%
2014-03-27 0 8.980 - 9.050 - - 0 0 - 8.980 - 9.050 - - 0 - 0.22%
2014-03-26 0 8.960 - 9.040 - - 0 0 - 8.960 - 9.040 - - 0 - 0.22%
2014-03-25 0 8.940 - 9.050 - - 0 0 - 8.940 - 9.050 - - 0 - 0.00%
2014-03-24 0 8.940 8.930 9.010 - - 0 0 - 8.940 8.930 9.010 - - 0 - 0.00%
2014-03-21 0 8.940 8.910 8.940 - - 0 0 - 8.940 8.910 8.940 - - 0 - -0.45%
2014-03-20 0 8.980 8.930 - - - 0 0 - 8.980 8.930 - - - 0 - -0.66%
2014-03-19 0 9.040 8.950 - 9.030 9.060 14,400 130,227 9.0435 9.040 8.950 - 9.030 9.060 14,400 9.0435 1.01%
2014-03-18 0 8.950 8.950 9.020 - - 0 0 - 8.950 8.950 9.020 - - 0 - 0.45%
2014-03-17 0 8.910 8.910 - - - 0 0 - 8.910 8.910 - - - 0 - 0.11%
2014-03-14 0 8.900 8.900 8.940 8.900 8.900 8,400 74,760 8.9000 8.900 8.900 8.940 8.900 8.900 8,400 8.9000 -1.22%
2014-03-13 0 9.010 8.900 9.020 - - 0 0 - 9.010 8.900 9.020 - - 0 - 0.00%
2014-03-12 0 9.010 8.920 9.010 - - 0 0 - 9.010 8.920 9.010 - - 0 - -0.11%
2014-03-11 0 9.020 8.970 9.040 - - 0 0 - 9.020 8.970 9.040 - - 0 - 0.00%
2014-03-10 0 9.020 - 9.040 - - 0 0 - 9.020 - 9.040 - - 0 - -0.88%
2014-03-07 0 9.100 9.100 9.140 - - 0 0 - 9.100 9.100 9.140 - - 0 - 0.11%
2014-03-06 0 9.090 - 9.100 9.030 9.090 3,300 29,907 9.0627 9.090 - 9.100 9.030 9.090 3,300 9.0627 0.44%
2014-03-05 0 9.050 9.050 9.080 - - 0 0 - 9.050 9.050 9.080 - - 0 - 0.56%
2014-03-04 0 9.000 8.950 9.000 - - 0 0 - 9.000 8.950 9.000 - - 0 - 0.00%
2014-03-03 0 9.000 8.950 9.000 9.000 9.000 2,400 21,600 9.0000 9.000 8.950 9.000 9.000 9.000 2,400 9.0000 0.11%
2014-02-28 0 8.990 - 9.020 8.990 8.990 1,200 10,788 8.9900 8.990 - 9.020 8.990 8.990 1,200 8.9900 -0.22%
2014-02-27 0 9.010 8.970 9.060 8.980 9.010 5,400 48,573 8.9950 9.010 8.970 9.060 8.980 9.010 5,400 8.9950 -0.11%
2014-02-26 0 9.020 9.000 9.080 - - 0 0 - 9.020 9.000 9.080 - - 0 - 0.00%
2014-02-25 0 9.020 9.020 - - - 0 0 - 9.020 9.020 - - - 0 - 0.45%
2014-02-24 0 8.980 8.910 - 8.920 8.980 2,400 21,480 8.9500 8.980 8.910 - 8.920 8.980 2,400 8.9500 -0.33%
2014-02-21 0 9.010 8.950 - 9.010 9.010 300 2,703 9.0100 9.010 8.950 - 9.010 9.010 300 9.0100 0.33%
2014-02-20 0 8.980 - - - - 0 0 - 8.980 - - - - 0 - 0.00%
2014-02-19 0 8.980 8.900 - - - 0 0 - 8.980 8.900 - - - 0 - -0.11%
2014-02-18 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - -0.22%
2014-02-17 0 9.010 - 9.120 9.000 9.010 17,100 154,029 9.0075 9.010 - 9.120 9.000 9.010 17,100 9.0075 1.81%
2014-02-14 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2014-02-13 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2014-02-12 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2014-02-11 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2014-02-10 0 8.850 - - 8.870 8.870 5,100 45,237 8.8700 8.850 - - 8.870 8.870 5,100 8.8700 1.03%
2014-02-07 0 8.760 - - 8.760 8.820 29,400 257,811 8.7691 8.760 - - 8.760 8.820 29,400 8.7691 1.51%
2014-02-06 0 8.630 8.600 - - - 0 0 - 8.630 8.600 - - - 0 - 0.35%
2014-02-05 0 8.600 - 8.660 8.600 8.600 51,000 438,600 8.6000 8.600 - 8.660 8.600 8.600 51,000 8.6000 -0.12%
2014-02-04 0 8.610 8.600 - - - 0 0 - 8.610 8.600 - - - 0 - 0.00%
2014-01-30 0 8.610 - - 8.610 8.610 51,000 439,110 8.6100 8.610 - - 8.610 8.610 51,000 8.6100 -1.26%
2014-01-29 0 8.720 - 8.740 - - 0 0 - 8.720 - 8.740 - - 0 - 0.00%
2014-01-28 0 8.720 - - - - 0 0 - 8.720 - - - - 0 - 0.00%
2014-01-27 0 8.720 8.680 - - - 0 0 - 8.720 8.680 - - - 0 - -0.23%
2014-01-24 0 8.740 - - 8.730 8.740 5,100 44,544 8.7341 8.740 - - 8.730 8.740 5,100 8.7341 -0.79%
2014-01-23 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - -0.79%
2014-01-22 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2014-01-21 0 8.880 8.810 8.940 - - 0 0 - 8.880 8.810 8.940 - - 0 - -0.11%
2014-01-20 0 8.890 8.850 - - - 0 0 - 8.890 8.850 - - - 0 - -0.56%
2014-01-17 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - -0.22%
2014-01-16 0 8.960 - - 9.000 9.000 2,400 21,600 9.0000 8.960 - - 9.000 9.000 2,400 9.0000 -0.44%
2014-01-15 0 9.000 - 9.000 - - 0 0 - 9.000 - 9.000 - - 0 - -0.66%
2014-01-14 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.00%
2014-01-13 0 9.060 - 9.140 - - 0 0 - 9.060 - 9.140 - - 0 - 0.44%
2014-01-10 0 9.020 - 9.030 - - 0 0 - 9.020 - 9.030 - - 0 - 0.00%
2014-01-09 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2014-01-08 0 9.020 9.020 - - - 0 0 - 9.020 9.020 - - - 0 - 0.11%
2014-01-07 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.00%
2014-01-06 0 9.010 - 9.120 9.010 9.010 9,900 89,199 9.0100 9.010 - 9.120 9.010 9.010 9,900 9.0100 -0.22%
2014-01-03 0 9.030 - 9.160 9.020 9.020 1,500 13,530 9.0200 9.030 - 9.160 9.020 9.020 1,500 9.0200 -1.85%
2014-01-02 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2013-12-31 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.66%
2013-12-30 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2013-12-27 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.88%
2013-12-24 0 9.060 - 9.380 - - 0 0 - 9.060 - 9.380 - - 0 - 0.00%
2013-12-23 0 9.060 9.000 9.060 - - 0 0 - 9.060 9.000 9.060 - - 0 - -0.77%
2013-12-20 0 9.130 9.020 9.400 - - 0 0 - 9.130 9.020 9.400 - - 0 - 0.00%
2013-12-19 0 9.130 9.020 9.130 - - 0 0 - 9.130 9.020 9.130 - - 0 - -0.44%
2013-12-18 0 9.170 8.880 9.160 9.200 9.200 4,500 41,400 9.2000 9.170 8.880 9.160 9.200 9.200 4,500 9.2000 0.11%
2013-12-17 0 9.160 8.910 9.240 - - 0 0 - 9.160 8.910 9.240 - - 0 - 0.00%
2013-12-16 0 9.160 9.120 9.220 - - 0 0 - 9.160 9.120 9.220 - - 0 - 0.00%
2013-12-13 0 9.160 8.910 9.230 - - 0 0 - 9.160 8.910 9.230 - - 0 - 0.00%
2013-12-12 0 9.160 8.900 9.290 9.150 9.160 2,700 24,720 9.1556 9.160 8.900 9.290 9.150 9.160 2,700 9.1556 -0.76%
2013-12-11 0 9.230 8.980 9.310 9.230 9.240 30,600 282,462 9.2308 9.230 8.980 9.310 9.230 9.240 30,600 9.2308 -0.22%
2013-12-10 0 9.250 9.250 9.320 - - 0 0 - 9.250 9.250 9.320 - - 0 - 0.65%
2013-12-09 0 9.190 9.180 9.250 - - 0 0 - 9.190 9.180 9.250 - - 0 - 0.77%
2013-12-06 0 9.120 8.870 9.240 - - 0 0 - 9.120 8.870 9.240 - - 0 - 0.22%
2013-12-05 0 9.100 8.860 9.190 9.090 9.090 6,000 54,540 9.0900 9.100 8.860 9.190 9.090 9.090 6,000 9.0900 -0.44%
2013-12-04 0 9.140 9.140 9.200 - - 0 0 - 9.140 9.140 9.200 - - 0 - 0.11%
2013-12-03 0 9.130 9.120 9.190 - - 0 0 - 9.130 9.120 9.190 - - 0 - 0.22%
2013-12-02 0 9.110 9.100 9.140 - - 0 0 - 9.110 9.100 9.140 - - 0 - 0.89%
2013-11-29 0 9.030 9.030 9.120 - - 0 0 - 9.030 9.030 9.120 - - 0 - 0.44%
2013-11-28 0 8.990 8.980 9.100 - - 0 0 - 8.990 8.980 9.100 - - 0 - 0.00%
2013-11-27 0 8.990 8.950 9.080 - - 0 0 - 8.990 8.950 9.080 - - 0 - 0.00%
2013-11-26 0 8.990 8.740 9.110 - - 0 0 - 8.990 8.740 9.110 - - 0 - 0.00%
2013-11-25 0 8.990 8.740 9.110 8.900 8.900 7,500 66,750 8.9000 8.990 8.740 9.110 8.900 8.900 7,500 8.9000 0.11%
2013-11-22 0 8.980 8.940 9.100 8.980 9.020 4,500 40,470 8.9933 8.980 8.940 9.100 8.980 9.020 4,500 8.9933 -0.55%
2013-11-21 0 9.030 8.740 9.110 9.030 9.060 5,400 48,810 9.0389 9.030 8.740 9.110 9.030 9.060 5,400 9.0389 -1.10%
2013-11-20 0 9.130 9.070 9.200 9.130 9.130 24,000 219,120 9.1300 9.130 9.070 9.200 9.130 9.130 24,000 9.1300 0.00%
2013-11-19 0 9.130 9.120 9.210 - - 0 0 - 9.130 9.120 9.210 - - 0 - 0.11%
2013-11-18 0 9.120 9.090 9.150 9.120 9.120 51,000 465,120 9.1200 9.120 9.090 9.150 9.120 9.120 51,000 9.1200 1.11%
2013-11-15 0 9.020 8.780 9.100 - - 0 0 - 9.020 8.780 9.100 - - 0 - 0.11%
2013-11-14 0 9.010 8.750 9.080 8.990 8.990 2,400 21,576 8.9900 9.010 8.750 9.080 8.990 8.990 2,400 8.9900 0.45%
2013-11-13 0 8.970 - - 8.970 9.040 12,600 113,043 8.9717 8.970 - - 8.970 9.040 12,600 8.9717 -0.66%
2013-11-12 0 9.030 8.780 9.110 9.030 9.070 12,000 108,480 9.0400 9.030 8.780 9.110 9.030 9.070 12,000 9.0400 -0.99%
2013-11-11 0 9.120 8.850 9.120 9.120 9.120 1,200 10,944 9.1200 9.120 8.850 9.120 9.120 9.120 1,200 9.1200 -0.22%
2013-11-08 0 9.140 8.880 9.210 - - 0 0 - 9.140 8.880 9.210 - - 0 - 0.00%
2013-11-07 0 9.140 8.900 9.230 9.140 9.140 9,000 82,260 9.1400 9.140 8.900 9.230 9.140 9.140 9,000 9.1400 -0.33%
2013-11-06 0 9.170 8.870 9.170 - - 0 0 - 9.170 8.870 9.170 - - 0 - -0.43%
2013-11-05 0 9.210 8.950 9.220 - - 0 0 - 9.210 8.950 9.220 - - 0 - 0.00%
2013-11-04 0 9.210 9.180 9.210 - - 0 0 - 9.210 9.180 9.210 - - 0 - -0.75%
2013-11-01 0 9.280 9.180 9.280 - - 0 0 - 9.280 9.180 9.280 - - 0 - -0.22%
2013-10-31 0 9.300 8.980 9.310 - - 0 0 - 9.300 8.980 9.310 - - 0 - -0.32%
2013-10-30 0 9.330 9.040 9.330 - - 0 0 - 9.330 9.040 9.330 - - 0 - -0.21%
2013-10-29 0 9.350 9.290 9.380 - - 0 0 - 9.350 9.290 9.380 - - 0 - 0.00%
2013-10-28 0 9.350 9.100 9.460 - - 0 0 - 9.350 9.100 9.460 - - 0 - 0.65%
2013-10-25 0 9.290 9.290 9.370 9.290 9.290 2,700 25,083 9.2900 9.290 9.290 9.370 9.290 9.290 2,700 9.2900 -0.11%
2013-10-24 0 9.300 9.270 9.340 9.300 9.300 1,200 11,160 9.3000 9.300 9.270 9.340 9.300 9.300 1,200 9.3000 0.11%
2013-10-23 0 9.290 9.230 9.330 9.270 9.370 64,800 600,810 9.2718 9.290 9.230 9.330 9.270 9.370 64,800 9.2718 1.64%
2013-10-22 0 9.140 - 9.200 - - 0 0 - 9.140 - 9.200 - - 0 - 0.11%
2013-10-21 0 9.130 - - 9.130 9.180 900 8,232 9.1467 9.130 - - 9.130 9.180 900 9.1467 -1.30%
2013-10-18 0 9.250 9.170 9.300 9.250 9.250 15,900 147,075 9.2500 9.250 9.170 9.300 9.250 9.250 15,900 9.2500 -0.54%
2013-10-17 0 9.300 - - 9.240 9.300 7,500 69,330 9.2440 9.300 - - 9.240 9.300 7,500 9.2440 1.64%
2013-10-16 0 9.150 - - - - 0 0 - 9.150 - - - - 0 - 0.00%
2013-10-15 0 9.150 - - 9.060 9.150 8,700 79,053 9.0866 9.150 - - 9.060 9.150 8,700 9.0866 0.11%
2013-10-11 0 9.140 - - 9.100 9.140 4,200 38,304 9.1200 9.140 - - 9.100 9.140 4,200 9.1200 1.56%
2013-10-10 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2013-10-09 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - -0.44%
2013-10-08 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.00%
2013-10-07 0 9.040 9.000 - - - 900 8,100 9.0000 9.040 9.000 - - - 900 9.0000 0.00%
2013-10-04 0 9.040 8.980 - - - 0 0 - 9.040 8.980 - - - 0 - 0.67%
2013-10-03 0 8.980 - - - - 0 0 - 8.980 - - - - 0 - 0.67%
2013-10-02 0 8.920 - 8.960 8.920 8.920 108,000 963,360 8.9200 8.920 - 8.960 8.920 8.920 108,000 8.9200 -0.45%
2013-09-30 0 8.960 - 8.960 - - 0 0 - 8.960 - 8.960 - - 0 - 0.00%
2013-09-27 0 8.960 - 9.200 8.960 8.960 300 2,688 8.9600 8.960 - 9.200 8.960 8.960 300 8.9600 -0.11%
2013-09-26 0 8.970 - 9.200 - - 0 0 - 8.970 - 9.200 - - 0 - -0.22%
2013-09-25 0 8.990 - 9.000 - - 0 0 - 8.990 - 9.000 - - 0 - 0.00%
2013-09-24 0 8.990 - 9.200 8.950 9.000 21,000 188,340 8.9686 8.990 - 9.200 8.950 9.000 21,000 8.9686 -1.10%
2013-09-23 0 9.090 - 9.200 - - 0 0 - 9.090 - 9.200 - - 0 - -1.20%
2013-09-19 0 9.200 - - 9.090 9.200 25,200 231,438 9.1840 9.200 - - 9.090 9.200 25,200 9.1840 4.55%
2013-09-18 0 8.800 - 8.900 - - 0 0 - 8.800 - 8.900 - - 0 - 0.46%
2013-09-17 0 8.760 8.600 - 8.730 8.730 12,000 104,760 8.7300 8.760 8.600 - 8.730 8.730 12,000 8.7300 0.34%
2013-09-16 0 8.730 8.600 - - - 0 0 - 8.730 8.600 - - - 0 - 0.69%
2013-09-13 0 8.670 8.600 - 8.640 8.640 12,600 108,864 8.6400 8.670 8.600 - 8.640 8.640 12,600 8.6400 -0.12%
2013-09-12 0 8.680 8.600 - - - 0 0 - 8.680 8.600 - - - 0 - 0.00%
2013-09-11 0 8.680 8.600 - 8.680 8.680 600 5,208 8.6800 8.680 8.600 - 8.680 8.680 600 8.6800 -0.23%
2013-09-10 0 8.700 - - 8.700 8.720 51,600 449,940 8.7198 8.700 - - 8.700 8.720 51,600 8.7198 3.69%
2013-09-09 0 8.390 - 8.440 8.360 8.360 3,000 25,080 8.3600 8.390 - 8.440 8.360 8.360 3,000 8.3600 0.36%
2013-09-06 0 8.360 - 8.650 - - 0 0 - 8.360 - 8.650 - - 0 - 0.00%
2013-09-05 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2013-09-04 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2013-09-03 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.12%
2013-09-02 0 8.350 - 8.440 8.300 8.300 3,900 32,370 8.3000 8.350 - 8.440 8.300 8.300 3,900 8.3000 0.24%
2013-08-30 0 8.330 8.170 8.400 - - 0 0 - 8.330 8.170 8.400 - - 0 - 1.59%
2013-08-29 0 8.200 - - 8.200 8.200 63,000 516,600 8.2000 8.200 - - 8.200 8.200 63,000 8.2000 0.99%
2013-08-28 0 8.120 8.000 - 8.100 8.100 3,000 24,300 8.1000 8.120 8.000 - 8.100 8.100 3,000 8.1000 -1.46%
2013-08-27 0 8.240 8.070 - 8.220 8.300 138,300 1,141,170 8.2514 8.240 8.070 - 8.220 8.300 138,300 8.2514 -1.79%
2013-08-26 0 8.390 - 8.450 - - 0 0 - 8.390 - 8.450 - - 0 - 0.00%
2013-08-23 0 8.390 - - 8.410 8.410 6,000 50,460 8.4100 8.390 - - 8.410 8.410 6,000 8.4100 0.72%
2013-08-22 0 8.330 - - 8.330 8.380 68,100 569,928 8.3690 8.330 - - 8.330 8.380 68,100 8.3690 -2.12%
2013-08-21 0 8.510 - - 8.510 8.510 39,000 331,890 8.5100 8.510 - - 8.510 8.510 39,000 8.5100 -0.12%
2013-08-20 0 8.520 8.400 - 8.520 8.520 600 5,112 8.5200 8.520 8.400 - 8.520 8.520 600 8.5200 -2.85%
2013-08-19 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - -0.79%
2013-08-16 0 8.840 - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2013-08-15 0 8.840 8.700 - 8.840 8.880 23,400 207,012 8.8467 8.840 8.700 - 8.840 8.880 23,400 8.8467 -0.79%
2013-08-13 0 8.910 8.880 - 8.910 8.910 6,000 53,460 8.9100 8.910 8.880 - 8.910 8.910 6,000 8.9100 0.56%
2013-08-12 0 8.860 8.860 - 8.850 8.900 4,200 37,320 8.8857 8.860 8.860 - 8.850 8.900 4,200 8.8857 0.23%
2013-08-09 0 8.840 8.800 - - - 0 0 - 8.840 8.800 - - - 0 - 0.00%
2013-08-08 0 8.840 - - - - 0 0 - 8.840 - - - - 0 - -0.23%
2013-08-07 0 8.860 - - 8.800 8.860 13,800 122,214 8.8561 8.860 - - 8.800 8.860 13,800 8.8561 -0.11%
2013-08-06 0 8.870 8.850 - - - 0 0 - 8.870 8.850 - - - 0 - 0.00%
2013-08-05 0 8.870 8.800 - - - 0 0 - 8.870 8.800 - - - 0 - 0.57%
2013-08-02 0 8.820 - - 8.830 8.830 300 2,649 8.8300 8.820 - - 8.830 8.830 300 8.8300 -0.11%
2013-08-01 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2013-07-31 0 8.830 8.800 - - - 0 0 - 8.830 8.800 - - - 0 - -1.01%
2013-07-30 0 8.920 - - 8.910 8.980 22,200 197,964 8.9173 8.920 - - 8.910 8.980 22,200 8.9173 -0.89%
2013-07-29 0 9.000 8.980 - 9.010 9.030 12,600 113,766 9.0290 9.000 8.980 - 9.010 9.030 12,600 9.0290 -1.10%
2013-07-26 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - -0.44%
2013-07-25 0 9.140 - - 9.140 9.140 300 2,742 9.1400 9.140 - - 9.140 9.140 300 9.1400 -0.33%
2013-07-24 0 9.170 - - - - 0 0 - 9.170 - - - - 0 - 0.00%
2013-07-23 0 9.170 - - 9.170 9.180 22,800 209,292 9.1795 9.170 - - 9.170 9.180 22,800 9.1795 0.99%
2013-07-22 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - 0.44%
2013-07-19 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.00%
2013-07-18 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.00%
2013-07-17 0 9.040 8.960 - - - 0 0 - 9.040 8.960 - - - 0 - 0.00%
2013-07-16 0 9.040 9.000 - - - 0 0 - 9.040 9.000 - - - 0 - 0.00%
2013-07-15 0 9.040 8.970 - - - 0 0 - 9.040 8.970 - - - 0 - 0.00%
2013-07-12 0 9.040 9.040 - - - 0 0 - 9.040 9.040 - - - 0 - 0.00%
2013-07-11 0 9.040 9.040 - - - 0 0 - 9.040 9.040 - - - 0 - 1.57%
2013-07-10 0 8.900 8.870 - 8.880 8.880 900 7,992 8.8800 8.900 8.870 - 8.880 8.880 900 8.8800 0.23%
2013-07-09 0 8.880 8.870 - 8.860 8.860 6,000 53,160 8.8600 8.880 8.870 - 8.860 8.860 6,000 8.8600 0.45%
2013-07-08 0 8.840 8.820 8.840 - - 0 0 - 8.840 8.820 8.840 - - 0 - -1.01%
2013-07-05 0 8.930 8.930 8.970 8.920 8.920 21,300 189,996 8.9200 8.930 8.930 8.970 8.920 8.920 21,300 8.9200 0.11%
2013-07-04 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2013-07-03 0 8.920 - 8.970 8.920 8.920 3,900 34,788 8.9200 8.920 - 8.970 8.920 8.920 3,900 8.9200 -0.56%
2013-07-02 0 8.970 - - 8.960 8.960 1,500 13,440 8.9600 8.970 - - 8.960 8.960 1,500 8.9600 0.22%
2013-06-28 0 8.950 - 8.980 - - 0 0 - 8.950 - 8.980 - - 0 - 0.90%
2013-06-27 0 8.870 - - 8.870 8.870 600 5,322 8.8700 8.870 - - 8.870 8.870 600 8.8700 1.14%
2013-06-26 0 8.770 - - 8.770 8.770 6,000 52,620 8.7700 8.770 - - 8.770 8.770 6,000 8.7700 0.46%
2013-06-25 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - 0.00%
2013-06-24 0 8.730 - - 8.730 8.730 6,300 54,999 8.7300 8.730 - - 8.730 8.730 6,300 8.7300 -0.91%
2013-06-21 0 8.810 - - 8.810 8.810 600 5,286 8.8100 8.810 - - 8.810 8.810 600 8.8100 -0.68%
2013-06-20 0 8.870 - - 8.950 8.950 5,400 48,330 8.9500 8.870 - - 8.950 8.950 5,400 8.9500 -1.55%
2013-06-19 0 9.010 8.950 - - - 0 0 - 9.010 8.950 - - - 0 - 0.00%
2013-06-18 0 9.010 8.950 - 9.010 9.010 25,800 232,458 9.0100 9.010 8.950 - 9.010 9.010 25,800 9.0100 -0.44%
2013-06-17 0 9.050 8.950 9.070 9.050 9.050 25,200 228,060 9.0500 9.050 8.950 9.070 9.050 9.050 25,200 9.0500 0.11%
2013-06-14 0 9.040 8.950 - - - 0 0 - 9.040 8.950 - - - 0 - 1.12%
2013-06-13 0 8.940 - - 8.930 8.980 20,400 183,030 8.9721 8.940 - - 8.930 8.980 20,400 8.9721 -1.97%
2013-06-11 0 9.120 - - 9.130 9.130 600 5,478 9.1300 9.120 - - 9.130 9.130 600 9.1300 -1.41%
2013-06-10 0 9.250 - - 9.280 9.280 900 8,352 9.2800 9.250 - - 9.280 9.280 900 9.2800 -0.22%
2013-06-07 0 9.270 - - 9.300 9.300 900 8,370 9.3000 9.270 - - 9.300 9.300 900 9.3000 0.65%
2013-06-06 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.00%
2013-06-05 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.11%
2013-06-04 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2013-06-03 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - -0.54%
2013-05-31 0 9.250 9.010 - 9.250 9.310 21,600 201,060 9.3083 9.250 9.010 - 9.250 9.310 21,600 9.3083 -0.32%
2013-05-30 0 9.280 9.260 - 9.250 9.280 11,700 108,387 9.2638 9.280 9.260 - 9.250 9.280 11,700 9.2638 -0.75%
2013-05-29 0 9.350 9.010 - - - 0 0 - 9.350 9.010 - - - 0 - -0.11%
2013-05-28 0 9.360 9.360 - - - 0 0 - 9.360 9.360 - - - 0 - 0.00%
2013-05-27 0 9.360 9.010 - 9.360 9.360 3,000 28,080 9.3600 9.360 9.010 - 9.360 9.360 3,000 9.3600 0.00%
2013-05-24 0 9.360 9.360 - 9.360 9.360 9,000 84,240 9.3600 9.360 9.360 - 9.360 9.360 9,000 9.3600 0.32%
2013-05-23 0 9.330 - - 9.300 9.500 4,800 45,369 9.4519 9.330 - - 9.300 9.500 4,800 9.4519 -2.00%
2013-05-22 0 9.520 9.500 - 9.530 9.530 3,300 31,449 9.5300 9.520 9.500 - 9.530 9.530 3,300 9.5300 0.11%
2013-05-21 0 9.510 9.510 - 9.470 9.500 10,200 96,774 9.4876 9.510 9.510 - 9.470 9.500 10,200 9.4876 0.21%
2013-05-20 0 9.490 9.440 - 9.490 9.490 12,000 113,880 9.4900 9.490 9.440 - 9.490 9.490 12,000 9.4900 0.53%
2013-05-16 0 9.440 - - 9.550 9.550 9,000 85,950 9.5500 9.440 - - 9.550 9.550 9,000 9.5500 -1.26%
2013-05-15 0 9.560 9.500 - 9.610 9.610 6,000 57,660 9.6100 9.560 9.500 - 9.610 9.610 6,000 9.6100 -0.42%
2013-05-14 0 9.600 9.500 - 9.600 9.630 7,800 75,036 9.6200 9.600 9.500 - 9.600 9.630 7,800 9.6200 0.73%
2013-05-13 0 9.530 9.400 - 9.450 9.450 9,000 85,050 9.4500 9.530 9.400 - 9.450 9.450 9,000 9.4500 0.63%
2013-05-10 0 9.470 9.300 - 9.470 9.470 1,200 11,364 9.4700 9.470 9.300 - 9.470 9.470 1,200 9.4700 -0.32%
2013-05-09 0 9.500 - - 9.500 9.690 105,900 1,008,255 9.5208 9.500 - - 9.500 9.690 105,900 9.5208 -1.04%
2013-05-08 0 9.600 9.550 9.660 9.500 9.600 5,400 51,606 9.5567 9.600 9.550 9.660 9.500 9.600 5,400 9.5567 0.84%
2013-05-07 0 9.520 9.510 - 9.520 9.570 12,000 114,774 9.5645 9.520 9.510 - 9.520 9.570 12,000 9.5645 0.63%
2013-05-06 0 9.460 9.440 - 9.350 9.460 25,500 240,189 9.4192 9.460 9.440 - 9.350 9.460 25,500 9.4192 5.82%
2013-05-03 0 8.940 8.920 9.070 8.940 8.970 48,600 435,435 8.9596 8.940 8.920 9.070 8.940 8.970 48,600 8.9596 -0.89%
2013-05-02 0 9.020 8.970 9.020 9.020 9.020 1,200 10,824 9.0200 9.020 8.970 9.020 9.020 9.020 1,200 9.0200 -0.22%
2013-04-30 0 9.040 9.020 - 9.040 9.070 18,600 168,432 9.0555 9.040 9.020 - 9.040 9.070 18,600 9.0555 -0.33%
2013-04-29 0 9.070 9.040 - - - 0 0 - 9.070 9.040 - - - 0 - 0.00%
2013-04-26 0 9.070 9.050 9.070 9.080 9.080 1,500 13,620 9.0800 9.070 9.050 9.070 9.080 9.080 1,500 9.0800 1.00%
2013-04-25 0 8.980 - - 8.980 8.980 900 8,082 8.9800 8.980 - - 8.980 8.980 900 8.9800 0.90%
2013-04-24 0 8.900 - 8.980 - - 0 0 - 8.900 - 8.980 - - 0 - 0.11%
2013-04-23 0 8.890 - 9.080 8.890 8.890 9,900 88,011 8.8900 8.890 - 9.080 8.890 8.890 9,900 8.8900 -1.00%
2013-04-22 0 8.980 - 9.080 8.950 9.000 10,200 91,650 8.9853 8.980 - 9.080 8.950 9.000 10,200 8.9853 0.34%
2013-04-19 0 8.950 - 9.080 8.950 8.950 9,000 80,550 8.9500 8.950 - 9.080 8.950 8.950 9,000 8.9500 -0.56%
2013-04-18 0 9.000 - - 8.960 9.000 6,300 56,688 8.9981 9.000 - - 8.960 9.000 6,300 8.9981 -0.22%
2013-04-17 0 9.020 8.720 - 9.000 9.020 5,400 48,606 9.0011 9.020 8.720 - 9.000 9.020 5,400 9.0011 1.58%
2013-04-16 0 8.880 8.850 9.000 8.820 8.850 16,800 148,563 8.8430 8.880 8.850 9.000 8.820 8.850 16,800 8.8430 -1.00%
2013-04-15 0 8.970 - 9.000 8.970 8.970 3,000 26,910 8.9700 8.970 - 9.000 8.970 8.970 3,000 8.9700 0.00%
2013-04-12 0 8.970 - 9.000 8.970 8.970 300 2,691 8.9700 8.970 - 9.000 8.970 8.970 300 8.9700 0.11%
2013-04-11 0 8.960 8.880 9.000 - - 0 0 - 8.960 8.880 9.000 - - 0 - 0.00%
2013-04-10 0 8.960 - 8.990 8.920 8.980 4,800 42,888 8.9350 8.960 - 8.990 8.920 8.980 4,800 8.9350 0.79%
2013-04-09 0 8.890 - 9.000 8.880 9.200 12,300 112,116 9.1151 8.890 - 9.000 8.880 9.200 12,300 9.1151 0.45%
2013-04-08 0 8.850 8.850 9.000 8.770 8.870 150,300 1,323,711 8.8071 8.850 8.850 9.000 8.770 8.870 150,300 8.8071 1.37%
2013-04-05 0 8.730 8.710 - - - 0 0 - 8.730 8.710 - - - 0 - 1.16%
2013-04-03 0 8.630 - - 8.600 8.650 15,000 129,600 8.6400 8.630 - - 8.600 8.650 15,000 8.6400 -0.69%
2013-04-02 0 8.690 8.590 - 8.690 8.690 900 7,821 8.6900 8.690 8.590 - 8.690 8.690 900 8.6900 1.16%
2013-03-28 0 8.590 8.590 8.640 8.590 8.620 8,700 74,769 8.5941 8.590 8.590 8.640 8.590 8.620 8,700 8.5941 -0.12%
2013-03-27 0 8.600 8.540 8.620 8.590 8.600 21,300 183,096 8.5961 8.600 8.540 8.620 8.590 8.600 21,300 8.5961 0.94%
2013-03-26 0 8.520 8.520 8.620 - - 900 7,686 8.5400 8.520 8.520 8.620 - - 900 8.5400 0.59%
2013-03-25 0 8.470 8.450 8.520 8.470 8.470 600 5,082 8.4700 8.470 8.450 8.520 8.470 8.470 600 8.4700 1.19%
2013-03-22 0 8.370 8.350 8.520 - - 0 0 - 8.370 8.350 8.520 - - 0 - 0.00%
2013-03-21 0 8.370 8.340 8.520 8.370 8.370 36,600 306,342 8.3700 8.370 8.340 8.520 8.370 8.370 36,600 8.3700 0.24%
2013-03-20 0 8.350 8.330 8.520 - - 0 0 - 8.350 8.330 8.520 - - 0 - 0.00%
2013-03-19 0 8.350 8.310 8.520 8.340 8.350 24,000 200,280 8.3450 8.350 8.310 8.520 8.340 8.350 24,000 8.3450 0.72%
2013-03-18 0 8.290 8.250 8.520 - - 0 0 - 8.290 8.250 8.520 - - 0 - -1.19%
2013-03-15 0 8.390 8.350 8.520 8.400 8.400 600 5,040 8.4000 8.390 8.350 8.520 8.400 8.400 600 8.4000 0.12%
2013-03-14 0 8.380 - 8.390 8.380 8.380 3,600 30,168 8.3800 8.380 - 8.390 8.380 8.380 3,600 8.3800 -0.12%
2013-03-13 0 8.390 - 8.450 8.380 8.450 2,400 20,154 8.3975 8.390 - 8.450 8.380 8.450 2,400 8.3975 -0.83%
2013-03-12 0 8.460 - 8.520 8.460 8.460 300 2,538 8.4600 8.460 - 8.520 8.460 8.460 300 8.4600 0.24%
2013-03-11 0 8.440 - 8.440 8.440 8.440 1,200 10,128 8.4400 8.440 - 8.440 8.440 8.440 1,200 8.4400 -0.12%
2013-03-08 0 8.450 8.300 - 8.430 8.450 9,300 78,579 8.4494 8.450 8.300 - 8.430 8.450 9,300 8.4494 0.12%
2013-03-07 0 8.440 - 8.450 8.440 8.440 3,300 27,852 8.4400 8.440 - 8.450 8.440 8.440 3,300 8.4400 0.24%
2013-03-06 0 8.420 - 8.440 8.420 8.420 300 2,526 8.4200 8.420 - 8.440 8.420 8.420 300 8.4200 0.12%
2013-03-05 0 8.410 - 8.410 8.410 8.410 600 5,046 8.4100 8.410 - 8.410 8.410 8.410 600 8.4100 0.48%
2013-03-04 0 8.370 - 8.410 8.370 8.370 300 2,511 8.3700 8.370 - 8.410 8.370 8.370 300 8.3700 -0.59%
2013-03-01 0 8.420 - 8.420 8.420 8.420 600 5,052 8.4200 8.420 - 8.420 8.420 8.420 600 8.4200 0.60%
2013-02-28 0 8.370 - - 8.370 8.370 1,500 12,555 8.3700 8.370 - - 8.370 8.370 1,500 8.3700 0.12%
2013-02-27 0 8.360 - 8.370 - - 0 0 - 8.360 - 8.370 - - 0 - 0.00%
2013-02-26 0 8.360 - - 8.370 8.370 8,700 72,819 8.3700 8.360 - - 8.370 8.370 8,700 8.3700 0.36%
2013-02-25 0 8.330 - 8.370 - - 0 0 - 8.330 - 8.370 - - 0 - 0.00%
2013-02-22 0 8.330 - - 8.330 8.330 5,100 42,483 8.3300 8.330 - - 8.330 8.330 5,100 8.3300 0.85%
2013-02-21 0 8.260 8.210 - 8.260 8.260 30,000 247,800 8.2600 8.260 8.210 - 8.260 8.260 30,000 8.2600 -0.36%
2013-02-20 0 8.290 8.260 - 8.290 8.300 1,800 14,937 8.2983 8.290 8.260 - 8.290 8.300 1,800 8.2983 -0.12%
2013-02-19 0 8.300 8.290 - 8.300 8.320 12,000 99,675 8.3063 8.300 8.290 - 8.300 8.320 12,000 8.3063 -0.24%
2013-02-18 0 8.320 8.320 - 8.300 8.300 5,100 42,330 8.3000 8.320 8.320 - 8.300 8.300 5,100 8.3000 -0.72%
2013-02-15 0 8.380 8.300 - 8.320 8.380 17,700 147,759 8.3480 8.380 8.300 - 8.320 8.380 17,700 8.3480 0.48%
2013-02-14 0 8.340 8.300 8.360 - - 0 0 - 8.340 8.300 8.360 - - 0 - 0.60%
2013-02-08 0 8.290 - - 8.290 8.290 33,000 273,570 8.2900 8.290 - - 8.290 8.290 33,000 8.2900 -0.12%
2013-02-07 0 8.300 8.300 - 8.300 8.300 9,000 74,700 8.3000 8.300 8.300 - 8.300 8.300 9,000 8.3000 0.00%
2013-02-06 0 8.300 - - 8.300 8.340 19,800 164,787 8.3226 8.300 - - 8.300 8.340 19,800 8.3226 -1.19%
2013-02-05 0 8.400 8.400 - 8.390 8.420 39,600 333,054 8.4105 8.400 8.400 - 8.390 8.420 39,600 8.4105 0.12%
2013-02-04 0 8.390 8.390 - 8.390 8.420 35,400 297,360 8.4000 8.390 8.390 - 8.390 8.420 35,400 8.4000 0.96%
2013-02-01 0 8.310 8.310 - 8.310 8.310 1,200 9,972 8.3100 8.310 8.310 - 8.310 8.310 1,200 8.3100 0.00%
2013-01-31 0 8.310 8.180 8.310 8.330 8.330 300 2,499 8.3300 8.310 8.180 8.310 8.330 8.330 300 8.3300 -0.84%
2013-01-30 0 8.380 8.280 - 8.380 8.470 27,000 228,132 8.4493 8.380 8.280 - 8.380 8.470 27,000 8.4493 -1.64%
2013-01-29 0 8.520 8.480 - - - 0 0 - 8.520 8.480 - - - 0 - -0.47%
2013-01-28 0 8.560 8.520 8.560 8.560 8.560 36,000 308,160 8.5600 8.560 8.520 8.560 8.560 8.560 36,000 8.5600 0.00%
2013-01-25 0 8.560 8.520 - 8.530 8.560 21,000 179,670 8.5557 8.560 8.520 - 8.530 8.560 21,000 8.5557 0.35%
2013-01-24 0 8.530 8.520 - - - 0 0 - 8.530 8.520 - - - 0 - 0.00%
2013-01-23 0 8.530 8.530 8.570 8.530 8.530 600 5,118 8.5300 8.530 8.530 8.570 8.530 8.530 600 8.5300 0.35%
2013-01-22 0 8.500 8.400 - 8.450 8.500 11,400 96,525 8.4671 8.500 8.400 - 8.450 8.500 11,400 8.4671 -1.16%
2013-01-21 0 8.600 - 8.610 8.600 8.730 6,000 51,828 8.6380 8.600 - 8.610 8.600 8.730 6,000 8.6380 -3.04%
2013-01-18 0 8.870 - - 8.870 8.870 13,500 119,745 8.8700 8.870 - - 8.870 8.870 13,500 8.8700 0.57%
2013-01-17 0 8.820 - - 8.820 8.820 19,800 174,636 8.8200 8.820 - - 8.820 8.820 19,800 8.8200 0.00%
2013-01-16 0 8.820 - 8.830 8.800 8.800 12,000 105,600 8.8000 8.820 - 8.830 8.800 8.800 12,000 8.8000 -0.79%
2013-01-15 0 8.890 8.700 8.940 8.890 8.890 21,000 186,690 8.8900 8.890 8.700 8.940 8.890 8.890 21,000 8.8900 0.68%
2013-01-14 0 8.830 8.700 8.850 - - 0 0 - 8.830 8.700 8.850 - - 0 - 0.23%
2013-01-11 0 8.810 8.700 - 8.810 8.810 3,000 26,430 8.8100 8.810 8.700 - 8.810 8.810 3,000 8.8100 0.00%
2013-01-10 0 8.810 8.500 8.860 - - 0 0 - 8.810 8.500 8.860 - - 0 - 0.00%
2013-01-09 0 8.810 8.800 8.860 - - 0 0 - 8.810 8.800 8.860 - - 0 - 0.00%
2013-01-08 0 8.810 8.790 8.830 - - 0 0 - 8.810 8.790 8.830 - - 0 - 0.00%
2013-01-07 0 8.810 - - 8.810 8.810 3,600 31,821 8.8392 8.810 - - 8.810 8.810 3,600 8.8392 0.11%
2013-01-04 0 8.800 - 8.830 - - 0 0 - 8.800 - 8.830 - - 0 - 0.00%
2013-01-03 0 8.800 8.790 - 8.800 8.800 3,000 26,400 8.8000 8.800 8.790 - 8.800 8.800 3,000 8.8000 0.00%
2013-01-02 0 8.800 - - 8.800 8.800 1,800 15,840 8.8000 8.800 - - 8.800 8.800 1,800 8.8000 1.38%
2012-12-31 0 8.680 8.630 - - - 0 0 - 8.680 8.630 - - - 0 - 0.00%
2012-12-28 0 8.680 8.630 - 8.680 8.680 6,000 52,080 8.6800 8.680 8.630 - 8.680 8.680 6,000 8.6800 0.46%
2012-12-27 0 8.640 8.640 8.700 8.630 8.700 417,000 3,600,486 8.6343 8.640 8.640 8.700 8.630 8.700 417,000 8.6343 -0.12%
2012-12-24 0 8.650 8.650 - - - 0 0 - 8.650 8.650 - - - 0 - 0.00%
2012-12-21 0 8.650 8.640 8.800 8.670 8.670 2,400 20,808 8.6700 8.650 8.640 8.800 8.670 8.670 2,400 8.6700 0.35%
2012-12-20 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2012-12-19 0 8.620 - 8.640 8.600 8.600 1,500 12,900 8.6000 8.620 - 8.640 8.600 8.600 1,500 8.6000 0.35%
2012-12-18 0 8.590 - 8.630 8.590 8.590 2,100 18,039 8.5900 8.590 - 8.630 8.590 8.590 2,100 8.5900 0.82%
2012-12-17 0 8.520 - 8.560 8.520 8.530 33,900 289,116 8.5285 8.520 - 8.560 8.520 8.530 33,900 8.5285 -0.12%
2012-12-14 0 8.530 8.490 8.560 8.520 8.530 37,500 319,620 8.5232 8.530 8.490 8.560 8.520 8.530 37,500 8.5232 -0.23%
2012-12-13 0 8.550 8.530 8.580 - - 0 0 - 8.550 8.530 8.580 - - 0 - 0.47%
2012-12-12 0 8.510 8.490 8.540 8.490 8.490 24,300 206,307 8.4900 8.510 8.490 8.540 8.490 8.490 24,300 8.4900 0.59%
2012-12-11 0 8.460 8.450 8.470 8.460 8.460 2,100 17,766 8.4600 8.460 8.450 8.470 8.460 8.460 2,100 8.4600 0.00%
2012-12-10 0 8.460 8.390 8.470 8.440 8.460 10,500 88,752 8.4526 8.460 8.390 8.470 8.440 8.460 10,500 8.4526 0.59%
2012-12-07 0 8.410 8.330 8.430 8.410 8.420 26,100 219,621 8.4146 8.410 8.330 8.430 8.410 8.420 26,100 8.4146 0.48%
2012-12-06 0 8.370 8.340 8.420 - - 0 0 - 8.370 8.340 8.420 - - 0 - 0.00%
2012-12-05 0 8.370 8.330 8.400 - - 0 0 - 8.370 8.330 8.400 - - 0 - 0.24%
2012-12-04 0 8.350 8.300 8.400 8.350 8.350 2,400 20,040 8.3500 8.350 8.300 8.400 8.350 8.350 2,400 8.3500 -0.60%
2012-12-03 0 8.400 8.300 8.400 - - 0 0 - 8.400 8.300 8.400 - - 0 - -0.12%
2012-11-30 0 8.410 8.320 8.410 8.410 8.410 14,100 118,581 8.4100 8.410 8.320 8.410 8.410 8.410 14,100 8.4100 0.24%
2012-11-29 0 8.390 8.360 8.390 8.390 8.390 3,600 30,204 8.3900 8.390 8.360 8.390 8.390 8.390 3,600 8.3900 1.21%
2012-11-28 0 8.290 8.220 8.320 8.290 8.290 19,800 164,142 8.2900 8.290 8.220 8.320 8.290 8.290 19,800 8.2900 -0.12%
2012-11-27 0 8.300 8.170 8.300 8.310 8.310 1,500 12,465 8.3100 8.300 8.170 8.300 8.310 8.310 1,500 8.3100 -0.36%
2012-11-26 0 8.330 8.290 8.370 8.330 8.330 2,100 17,493 8.3300 8.330 8.290 8.370 8.330 8.330 2,100 8.3300 0.12%
2012-11-23 0 8.320 8.280 8.410 8.310 8.320 46,500 386,670 8.3155 8.320 8.280 8.410 8.310 8.320 46,500 8.3155 -0.24%
2012-11-22 0 8.340 8.340 8.440 8.340 8.340 3,000 25,020 8.3400 8.340 8.340 8.440 8.340 8.340 3,000 8.3400 -0.48%
2012-11-21 0 8.380 8.310 8.410 - - 0 0 - 8.380 8.310 8.410 - - 0 - 0.00%
2012-11-20 0 8.380 8.330 8.430 - - 0 0 - 8.380 8.330 8.430 - - 0 - 0.00%
2012-11-19 0 8.380 8.320 8.420 - - 0 0 - 8.380 8.320 8.420 - - 0 - 0.00%
2012-11-16 0 8.380 8.320 8.420 8.380 8.380 1,500 12,570 8.3800 8.380 8.320 8.420 8.380 8.380 1,500 8.3800 0.36%
2012-11-15 0 8.350 8.290 8.350 - - 0 0 - 8.350 8.290 8.350 - - 0 - -0.83%
2012-11-14 0 8.420 8.370 8.420 8.400 8.430 2,100 17,676 8.4171 8.420 8.370 8.420 8.400 8.430 2,100 8.4171 0.24%
2012-11-13 0 8.400 8.380 8.400 - - 0 0 - 8.400 8.380 8.400 - - 0 - -0.71%
2012-11-12 0 8.460 8.390 8.460 8.460 8.460 600 5,076 8.4600 8.460 8.390 8.460 8.460 8.460 600 8.4600 0.00%
2012-11-09 0 8.460 8.400 8.460 8.460 8.460 1,200 10,152 8.4600 8.460 8.400 8.460 8.460 8.460 1,200 8.4600 0.00%
2012-11-08 0 8.460 8.390 8.460 8.460 8.470 3,900 32,997 8.4608 8.460 8.390 8.460 8.460 8.470 3,900 8.4608 -0.47%
2012-11-07 0 8.500 8.460 8.500 8.500 8.520 31,200 265,452 8.5081 8.500 8.460 8.500 8.500 8.520 31,200 8.5081 0.47%
2012-11-06 0 8.460 8.410 8.460 - - 0 0 - 8.460 8.410 8.460 - - 0 - -0.70%
2012-11-05 0 8.520 8.450 8.520 8.550 8.550 600 5,130 8.5500 8.520 8.450 8.520 8.550 8.550 600 8.5500 -1.27%
2012-11-02 0 8.630 8.540 8.640 8.630 8.630 25,200 217,476 8.6300 8.630 8.540 8.640 8.630 8.630 25,200 8.6300 0.00%
2012-11-01 0 8.630 8.590 8.630 8.630 8.630 24,900 214,887 8.6300 8.630 8.590 8.630 8.630 8.630 24,900 8.6300 0.00%
2012-10-31 0 8.630 8.630 8.640 - - 0 0 - 8.630 8.630 8.640 - - 0 - 0.00%
2012-10-30 0 8.630 8.630 8.650 - - 0 0 - 8.630 8.630 8.650 - - 0 - 0.35%
2012-10-29 0 8.600 8.560 8.640 8.600 8.650 1,500 12,930 8.6200 8.600 8.560 8.640 8.600 8.650 1,500 8.6200 0.00%
2012-10-26 0 8.600 8.600 8.650 8.600 8.600 3,900 33,540 8.6000 8.600 8.600 8.650 8.600 8.600 3,900 8.6000 -0.35%
2012-10-25 0 8.630 8.610 8.630 8.630 8.630 6,600 56,958 8.6300 8.630 8.610 8.630 8.630 8.630 6,600 8.6300 0.35%
2012-10-24 0 8.600 8.550 8.610 - - 0 0 - 8.600 8.550 8.610 - - 0 - 0.00%
2012-10-22 0 8.600 8.540 8.600 8.600 8.600 600 5,160 8.6000 8.600 8.540 8.600 8.600 8.600 600 8.6000 0.12%
2012-10-19 0 8.590 8.580 8.630 8.590 8.630 21,000 180,510 8.5957 8.590 8.580 8.630 8.590 8.630 21,000 8.5957 -0.69%
2012-10-18 0 8.650 8.590 8.650 8.630 8.650 23,400 202,326 8.6464 8.650 8.590 8.650 8.630 8.650 23,400 8.6464 0.46%
2012-10-17 0 8.610 8.550 8.630 8.610 8.630 14,400 124,002 8.6113 8.610 8.550 8.630 8.610 8.630 14,400 8.6113 0.58%
2012-10-16 0 8.560 8.560 8.570 - - 0 0 - 8.560 8.560 8.570 - - 0 - 0.82%
2012-10-15 0 8.490 8.490 8.550 8.480 8.480 300 2,544 8.4800 8.490 8.490 8.550 8.480 8.480 300 8.4800 -0.24%
2012-10-12 0 8.510 8.460 8.550 8.510 8.510 3,000 25,530 8.5100 8.510 8.460 8.550 8.510 8.510 3,000 8.5100 -0.12%
2012-10-11 0 8.520 8.520 8.600 - - 0 0 - 8.520 8.520 8.600 - - 0 - 0.12%
2012-10-10 0 8.510 8.470 8.570 8.510 8.510 600 5,106 8.5100 8.510 8.470 8.570 8.510 8.510 600 8.5100 -0.58%
2012-10-09 0 8.560 8.520 8.620 - - 0 0 - 8.560 8.520 8.620 - - 0 - 0.00%
2012-10-08 0 8.560 8.540 8.630 8.560 8.560 3,000 25,680 8.5600 8.560 8.540 8.630 8.560 8.560 3,000 8.5600 -0.70%
2012-10-05 0 8.620 8.520 8.620 - - 170,300 1,473,095 8.6500 8.620 8.520 8.620 - - 170,300 8.6500 0.00%
2012-10-04 0 8.620 8.540 8.640 8.620 8.620 3,000 25,860 8.6200 8.620 8.540 8.640 8.620 8.620 3,000 8.6200 1.89%
2012-10-03 0 8.460 8.440 8.540 - - 0 0 - 8.460 8.440 8.540 - - 0 - 0.00%
2012-09-28 0 8.460 8.380 8.460 8.460 8.460 11,100 93,906 8.4600 8.460 8.380 8.460 8.460 8.460 11,100 8.4600 0.95%
2012-09-27 0 8.380 8.380 8.430 - - 0 0 - 8.380 8.380 8.430 - - 0 - 0.72%
2012-09-26 0 8.320 8.290 8.390 8.320 8.320 12,000 99,840 8.3200 8.320 8.290 8.390 8.320 8.320 12,000 8.3200 -0.36%
2012-09-25 0 8.350 8.270 8.370 8.350 8.350 25,800 215,430 8.3500 8.350 8.270 8.370 8.350 8.350 25,800 8.3500 0.97%
2012-09-24 0 8.270 8.270 8.340 8.270 8.270 21,000 173,670 8.2700 8.270 8.270 8.340 8.270 8.270 21,000 8.2700 -0.60%
2012-09-21 0 8.320 8.320 8.420 - - 0 0 - 8.320 8.320 8.420 - - 0 - 0.12%
2012-09-20 0 8.310 8.260 8.360 8.310 8.490 12,900 109,035 8.4523 8.310 8.260 8.360 8.310 8.490 12,900 8.4523 -1.54%
2012-09-19 0 8.440 8.410 8.510 8.440 8.440 7,500 63,300 8.4400 8.440 8.410 8.510 8.440 8.440 7,500 8.4400 -0.35%
2012-09-18 0 8.470 8.410 8.510 8.470 8.470 1,200 10,164 8.4700 8.470 8.410 8.510 8.470 8.470 1,200 8.4700 -0.12%
2012-09-17 0 8.480 8.450 8.520 8.480 8.480 2,700 22,896 8.4800 8.480 8.450 8.520 8.480 8.480 2,700 8.4800 0.36%
2012-09-14 0 8.450 8.410 8.500 8.450 8.450 12,000 101,400 8.4500 8.450 8.410 8.500 8.450 8.450 12,000 8.4500 2.05%
2012-09-13 0 8.280 8.230 8.330 8.280 8.280 1,200 9,936 8.2800 8.280 8.230 8.330 8.280 8.280 1,200 8.2800 0.24%
2012-09-12 0 8.260 8.190 8.260 8.260 8.260 1,500 12,390 8.2600 8.260 8.190 8.260 8.260 8.260 1,500 8.2600 1.23%
2012-09-11 0 8.160 8.140 8.240 8.160 8.160 5,700 46,512 8.1600 8.160 8.140 8.240 8.160 8.160 5,700 8.1600 -0.85%
2012-09-10 0 8.230 8.170 8.270 8.230 8.230 900 7,407 8.2300 8.230 8.170 8.270 8.230 8.230 900 8.2300 0.37%
2012-09-07 0 8.200 8.200 8.260 8.200 8.200 1,800 14,760 8.2000 8.200 8.200 8.260 8.200 8.200 1,800 8.2000 0.24%
2012-09-06 0 8.180 8.120 8.220 8.180 8.260 9,000 74,010 8.2233 8.180 8.120 8.220 8.180 8.260 9,000 8.2233 -1.45%
2012-09-05 0 8.300 8.210 8.310 8.270 8.300 6,300 52,137 8.2757 8.300 8.210 8.310 8.270 8.300 6,300 8.2757 -0.95%
2012-09-04 0 8.380 8.380 8.400 8.380 8.380 1,200 10,056 8.3800 8.380 8.380 8.400 8.380 8.380 1,200 8.3800 0.84%
2012-09-03 0 8.310 8.310 8.350 - - 0 0 - 8.310 8.310 8.350 - - 0 - 0.12%
2012-08-31 0 8.300 8.240 8.340 8.300 8.300 4,500 37,350 8.3000 8.300 8.240 8.340 8.300 8.300 4,500 8.3000 0.85%
2012-08-30 0 8.230 8.230 8.290 8.200 8.230 3,600 29,547 8.2075 8.230 8.230 8.290 8.200 8.230 3,600 8.2075 -1.32%
2012-08-29 0 8.340 8.250 8.350 8.340 8.340 600 5,004 8.3400 8.340 8.250 8.350 8.340 8.340 600 8.3400 -0.12%
2012-08-28 0 8.350 8.320 8.350 - - 0 0 - 8.350 8.320 8.350 - - 0 - -0.36%
2012-08-27 0 8.380 8.360 8.380 - - 0 0 - 8.380 8.360 8.380 - - 0 - -0.12%
2012-08-24 0 8.390 8.300 8.400 8.390 8.390 3,000 25,170 8.3900 8.390 8.300 8.400 8.390 8.390 3,000 8.3900 0.00%
2012-08-23 0 8.390 8.390 8.460 8.390 8.390 3,000 25,170 8.3900 8.390 8.390 8.460 8.390 8.390 3,000 8.3900 0.60%
2012-08-22 0 8.340 8.340 8.380 8.310 8.310 7,200 59,832 8.3100 8.340 8.340 8.380 8.310 8.310 7,200 8.3100 0.24%
2012-08-21 0 8.320 8.320 8.330 - - 3,000 24,960 8.3200 8.320 8.320 8.330 - - 3,000 8.3200 0.24%
2012-08-20 0 8.300 8.290 8.310 - - 0 0 - 8.300 8.290 8.310 - - 0 - 0.00%
2012-08-17 0 8.300 8.300 8.360 8.300 8.300 5,100 42,330 8.3000 8.300 8.300 8.360 8.300 8.300 5,100 8.3000 -0.12%
2012-08-16 0 8.310 8.290 8.310 - - 0 0 - 8.310 8.290 8.310 - - 0 - 0.00%
2012-08-15 0 8.310 8.220 8.310 8.320 8.320 600 4,992 8.3200 8.310 8.220 8.310 8.320 8.320 600 8.3200 0.24%
2012-08-14 0 8.290 8.260 8.350 8.290 8.290 600 4,974 8.2900 8.290 8.260 8.350 8.290 8.290 600 8.2900 -0.24%
2012-08-13 0 8.310 8.310 8.330 8.310 8.310 600 4,986 8.3100 8.310 8.310 8.330 8.310 8.310 600 8.3100 0.00%
2012-08-10 0 8.310 8.220 8.310 8.310 8.310 11,700 97,227 8.3100 8.310 8.220 8.310 8.310 8.310 11,700 8.3100 0.12%
2012-08-09 0 8.300 8.250 8.300 8.300 8.300 3,000 24,900 8.3000 8.300 8.250 8.300 8.300 8.300 3,000 8.3000 0.24%
2012-08-08 0 8.280 8.220 8.280 8.280 8.280 12,000 99,360 8.2800 8.280 8.220 8.280 8.280 8.280 12,000 8.2800 -0.12%
2012-08-07 0 8.290 8.280 8.380 8.290 8.290 3,000 24,870 8.2900 8.290 8.280 8.380 8.290 8.290 3,000 8.2900 -0.12%
2012-08-06 0 8.300 8.250 8.320 8.250 8.310 70,800 586,818 8.2884 8.300 8.250 8.320 8.250 8.310 70,800 8.2884 1.72%
2012-08-03 0 8.160 8.160 8.180 8.130 8.190 25,500 207,927 8.1540 8.160 8.160 8.180 8.130 8.190 25,500 8.1540 -0.12%
2012-08-02 0 8.170 8.150 8.250 8.170 8.170 1,500 12,255 8.1700 8.170 8.150 8.250 8.170 8.170 1,500 8.1700 -0.73%
2012-08-01 0 8.230 8.210 8.280 8.230 8.230 1,500 12,345 8.2300 8.230 8.210 8.280 8.230 8.230 1,500 8.2300 0.73%
2012-07-31 0 8.170 8.150 8.210 8.170 8.170 24,600 200,982 8.1700 8.170 8.150 8.210 8.170 8.170 24,600 8.1700 0.86%
2012-07-30 0 8.100 8.100 8.160 8.100 8.100 5,100 41,310 8.1000 8.100 8.100 8.160 8.100 8.100 5,100 8.1000 0.12%
2012-07-27 0 8.090 8.070 8.080 8.090 8.090 30,000 242,700 8.0900 8.090 8.070 8.080 8.090 8.090 30,000 8.0900 -0.12%
2012-07-26 0 8.100 8.010 8.100 8.100 8.100 3,000 24,300 8.1000 8.100 8.010 8.100 8.100 8.100 3,000 8.1000 1.00%
2012-07-25 0 8.020 8.000 8.080 8.020 8.020 12,000 96,240 8.0200 8.020 8.000 8.080 8.020 8.020 12,000 8.0200 -0.37%
2012-07-24 0 8.050 8.020 8.080 8.050 8.050 12,000 96,600 8.0500 8.050 8.020 8.080 8.050 8.050 12,000 8.0500 -0.62%
2012-07-23 0 8.100 8.040 8.100 8.110 8.120 33,000 267,930 8.1191 8.100 8.040 8.100 8.110 8.120 33,000 8.1191 -0.98%
2012-07-20 0 8.180 8.120 8.180 8.190 8.210 48,900 400,503 8.1902 8.180 8.120 8.180 8.190 8.210 48,900 8.1902 -0.12%
2012-07-19 0 8.190 8.150 8.230 8.190 8.190 3,000 24,570 8.1900 8.190 8.150 8.230 8.190 8.190 3,000 8.1900 0.37%
2012-07-18 0 8.160 8.120 8.200 8.160 8.160 3,000 24,480 8.1600 8.160 8.120 8.200 8.160 8.160 3,000 8.1600 0.37%
2012-07-17 0 8.130 8.080 8.160 8.100 8.130 9,300 75,483 8.1165 8.130 8.080 8.160 8.100 8.130 9,300 8.1165 0.99%
2012-07-16 0 8.050 8.020 8.090 8.050 8.050 1,500 12,075 8.0500 8.050 8.020 8.090 8.050 8.050 1,500 8.0500 0.88%
2012-07-13 0 7.980 7.970 8.020 7.980 7.980 3,000 23,940 7.9800 7.980 7.970 8.020 7.980 7.980 3,000 7.9800 -0.75%
2012-07-12 0 8.040 7.890 8.080 8.040 8.080 1,800 14,496 8.0533 8.040 7.890 8.080 8.040 8.080 1,800 8.0533 0.75%
2012-07-11 0 7.980 7.980 8.040 - - 0 0 - 7.980 7.980 8.040 - - 0 - 0.13%
2012-07-10 0 7.970 7.940 8.030 7.970 7.970 16,200 129,114 7.9700 7.970 7.940 8.030 7.970 7.970 16,200 7.9700 0.13%
2012-07-09 0 7.960 7.920 7.970 7.950 7.960 19,200 152,742 7.9553 7.960 7.920 7.970 7.950 7.960 19,200 7.9553 -0.25%
2012-07-06 0 7.980 7.940 7.980 - - 0 0 - 7.980 7.940 7.980 - - 0 - -0.37%
2012-07-05 0 8.010 7.930 8.030 8.010 8.010 4,500 36,045 8.0100 8.010 7.930 8.030 8.010 8.010 4,500 8.0100 -0.37%
2012-07-04 0 8.040 7.960 8.050 8.040 8.050 18,000 144,810 8.0450 8.040 7.960 8.050 8.040 8.050 18,000 8.0450 0.88%
2012-07-03 0 7.970 7.970 8.040 7.960 7.960 3,000 23,880 7.9600 7.970 7.970 8.040 7.960 7.960 3,000 7.9600 0.50%
2012-06-29 0 7.930 7.830 7.930 7.860 7.950 18,000 142,710 7.9283 7.930 7.830 7.930 7.860 7.950 18,000 7.9283 0.89%
2012-06-28 0 7.860 7.780 7.860 7.860 7.880 15,000 118,140 7.8760 7.860 7.780 7.860 7.860 7.880 15,000 7.8760 -0.13%
2012-06-27 0 7.870 7.810 7.890 7.870 7.870 2,100 16,527 7.8700 7.870 7.810 7.890 7.870 7.870 2,100 7.8700 0.25%
2012-06-26 0 7.850 7.780 7.850 7.880 7.880 3,000 23,640 7.8800 7.850 7.780 7.850 7.880 7.880 3,000 7.8800 -0.76%
2012-06-25 0 7.910 7.840 7.910 7.920 7.940 15,000 118,980 7.9320 7.910 7.840 7.910 7.920 7.940 15,000 7.9320 -0.13%
2012-06-22 0 7.920 7.880 7.920 7.890 7.950 55,200 437,298 7.9221 7.920 7.880 7.920 7.890 7.950 55,200 7.9221 -0.25%
2012-06-21 0 7.940 7.870 7.950 7.930 7.950 5,400 42,828 7.9311 7.940 7.870 7.950 7.930 7.950 5,400 7.9311 0.25%
2012-06-20 0 7.920 7.890 7.940 7.920 7.920 22,800 180,576 7.9200 7.920 7.890 7.940 7.920 7.920 22,800 7.9200 0.38%
2012-06-19 0 7.890 7.850 7.900 7.890 7.890 3,000 23,670 7.8900 7.890 7.850 7.900 7.890 7.890 3,000 7.8900 0.13%
2012-06-18 0 7.880 7.830 7.880 7.880 7.880 3,000 23,640 7.8800 7.880 7.830 7.880 7.880 7.880 3,000 7.8800 1.81%
2012-06-15 0 7.740 7.740 7.800 7.740 7.750 36,300 281,115 7.7442 7.740 7.740 7.800 7.740 7.750 36,300 7.7442 -0.13%
2012-06-14 0 7.750 7.700 7.750 7.750 7.750 3,000 23,250 7.7500 7.750 7.700 7.750 7.750 7.750 3,000 7.7500 -0.39%
2012-06-13 0 7.780 7.750 7.820 7.780 7.780 2,400 18,672 7.7800 7.780 7.750 7.820 7.780 7.780 2,400 7.7800 0.39%
2012-06-12 0 7.750 7.710 7.790 7.750 7.750 2,400 18,600 7.7500 7.750 7.710 7.790 7.750 7.750 2,400 7.7500 -1.02%
2012-06-11 0 7.830 7.770 7.830 7.830 7.830 2,100 16,443 7.8300 7.830 7.770 7.830 7.830 7.830 2,100 7.8300 1.69%
2012-06-08 0 7.700 7.660 7.700 - - 0 0 - 7.700 7.660 7.700 - - 0 - -1.53%
2012-06-07 0 7.820 7.730 7.820 7.820 7.820 4,800 37,536 7.8200 7.820 7.730 7.820 7.820 7.820 4,800 7.8200 0.77%
2012-06-06 0 7.760 7.710 7.790 7.760 7.760 3,600 27,936 7.7600 7.760 7.710 7.790 7.760 7.760 3,600 7.7600 0.91%
2012-06-05 0 7.690 7.600 7.690 7.630 7.710 3,600 27,588 7.6633 7.690 7.600 7.690 7.630 7.710 3,600 7.6633 0.79%
2012-06-04 0 7.630 7.560 7.630 7.640 7.640 4,800 36,672 7.6400 7.630 7.560 7.630 7.640 7.640 4,800 7.6400 -1.68%
2012-06-01 0 7.760 7.690 7.770 7.760 7.770 49,500 384,240 7.7624 7.760 7.690 7.770 7.760 7.770 49,500 7.7624 0.00%
2012-05-31 0 7.760 7.730 7.770 7.750 7.760 15,000 116,340 7.7560 7.760 7.730 7.770 7.750 7.760 15,000 7.7560 -0.26%
2012-05-30 0 7.780 7.780 7.850 - - 0 0 - 7.780 7.780 7.850 - - 0 - 0.26%
2012-05-29 0 7.760 7.760 7.820 7.730 7.730 600 4,638 7.7300 7.760 7.760 7.820 7.730 7.730 600 7.7300 1.04%
2012-05-28 0 7.680 7.680 7.730 - - 0 0 - 7.680 7.680 7.730 - - 0 - 0.66%
2012-05-25 0 7.630 7.630 7.670 7.610 7.610 62,400 474,864 7.6100 7.630 7.630 7.670 7.610 7.610 62,400 7.6100 -0.91%
2012-05-24 0 7.700 7.600 7.700 7.710 7.710 2,100 16,191 7.7100 7.700 7.600 7.700 7.710 7.710 2,100 7.7100 0.65%
2012-05-23 0 7.650 7.620 7.710 7.650 7.650 37,500 286,875 7.6500 7.650 7.620 7.710 7.650 7.650 37,500 7.6500 -1.29%
2012-05-22 0 7.750 7.750 7.780 - - 0 0 - 7.750 7.750 7.780 - - 0 - 0.91%
2012-05-21 0 7.680 7.630 7.720 7.680 7.680 27,600 211,968 7.6800 7.680 7.630 7.720 7.680 7.680 27,600 7.6800 0.66%
2012-05-18 0 7.630 7.580 7.650 7.630 7.630 21,000 160,230 7.6300 7.630 7.580 7.650 7.630 7.630 21,000 7.6300 -2.43%
2012-05-17 0 7.820 7.730 7.820 7.820 7.820 1,200 9,384 7.8200 7.820 7.730 7.820 7.820 7.820 1,200 7.8200 1.03%
2012-05-16 0 7.740 7.660 7.740 - - 0 0 - 7.740 7.660 7.740 - - 0 - -2.64%
2012-05-15 0 7.950 7.890 7.970 7.950 7.950 1,200 9,540 7.9500 7.950 7.890 7.970 7.950 7.950 1,200 7.9500 -1.36%
2012-05-14 0 8.060 7.960 8.060 8.060 8.080 12,300 99,144 8.0605 8.060 7.960 8.060 8.060 8.080 12,300 8.0605 0.25%
2012-05-11 0 8.040 8.030 8.120 8.040 8.090 53,100 428,334 8.0666 8.040 8.030 8.120 8.040 8.090 53,100 8.0666 -0.37%
2012-05-10 0 8.070 8.050 8.130 8.070 8.070 9,000 72,630 8.0700 8.070 8.050 8.130 8.070 8.070 9,000 8.0700 0.00%
2012-05-09 0 8.070 8.030 8.120 8.070 8.070 4,800 38,736 8.0700 8.070 8.030 8.120 8.070 8.070 4,800 8.0700 0.00%
2012-05-08 0 8.070 8.070 8.110 - - 0 0 - 8.070 8.070 8.110 - - 0 - 0.25%
2012-05-07 0 8.050 8.050 8.110 8.030 8.030 12,000 96,360 8.0300 8.050 8.050 8.110 8.030 8.030 12,000 8.0300 -1.47%
2012-05-04 0 8.170 8.100 8.180 8.160 8.190 37,200 304,122 8.1753 8.170 8.100 8.180 8.160 8.190 37,200 8.1753 -0.12%
2012-05-03 0 8.180 8.160 8.200 8.160 8.180 39,600 323,688 8.1739 8.180 8.160 8.200 8.160 8.180 39,600 8.1739 0.37%
2012-05-02 0 8.150 8.090 8.180 8.150 8.150 57,300 466,995 8.1500 8.150 8.090 8.180 8.150 8.150 57,300 8.1500 0.62%
2012-04-30 0 8.100 8.020 8.120 8.100 8.100 9,000 72,900 8.1000 8.100 8.020 8.120 8.100 8.100 9,000 8.1000 0.62%
2012-04-27 0 8.050 8.000 8.070 8.040 8.050 45,300 364,539 8.0472 8.050 8.000 8.070 8.040 8.050 45,300 8.0472 0.00%
2012-04-26 0 8.050 8.000 8.080 8.050 8.050 10,200 82,110 8.0500 8.050 8.000 8.080 8.050 8.050 10,200 8.0500 0.12%
2012-04-25 0 8.040 8.000 8.040 8.060 8.060 1,800 14,508 8.0600 8.040 8.000 8.040 8.060 8.060 1,800 8.0600 0.12%
2012-04-24 0 8.030 8.010 8.050 8.030 8.030 12,000 96,360 8.0300 8.030 8.010 8.050 8.030 8.030 12,000 8.0300 -0.25%
2012-04-23 0 8.050 7.990 8.060 8.050 8.050 5,100 41,055 8.0500 8.050 7.990 8.060 8.050 8.050 5,100 8.0500 0.00%
2012-04-20 0 8.050 8.050 8.140 8.050 8.050 12,000 96,600 8.0500 8.050 8.050 8.140 8.050 8.050 12,000 8.0500 -0.98%
2012-04-19 0 8.130 8.080 8.140 8.110 8.140 80,100 650,745 8.1242 8.130 8.080 8.140 8.110 8.140 80,100 8.1242 -0.25%
2012-04-18 0 8.150 8.120 8.150 8.150 8.160 63,300 515,985 8.1514 8.150 8.120 8.150 8.150 8.160 63,300 8.1514 0.49%
2012-04-17 0 8.110 8.090 8.140 8.110 8.130 24,600 199,644 8.1156 8.110 8.090 8.140 8.110 8.130 24,600 8.1156 0.25%
2012-04-16 0 8.090 8.070 8.130 8.090 8.120 97,800 791,298 8.0910 8.090 8.070 8.130 8.090 8.120 97,800 8.0910 -0.98%
2012-04-13 0 8.170 8.150 8.190 8.170 8.170 21,900 178,923 8.1700 8.170 8.150 8.190 8.170 8.170 21,900 8.1700 0.74%
2012-04-12 0 8.110 8.050 8.140 8.080 8.110 24,000 194,280 8.0950 8.110 8.050 8.140 8.080 8.110 24,000 8.0950 0.75%
2012-04-11 0 8.050 8.050 8.110 8.050 8.080 24,300 196,095 8.0698 8.050 8.050 8.110 8.050 8.080 24,300 8.0698 -0.74%
2012-04-10 0 8.110 8.080 8.120 8.110 8.110 17,100 138,681 8.1100 8.110 8.080 8.120 8.110 8.110 17,100 8.1100 -0.37%
2012-04-05 0 8.140 8.070 8.160 8.130 8.140 22,200 180,657 8.1377 8.140 8.070 8.160 8.130 8.140 22,200 8.1377 -0.12%
2012-04-03 0 8.150 8.110 8.210 8.150 8.150 16,200 132,030 8.1500 8.150 8.110 8.210 8.150 8.150 16,200 8.1500 -0.37%
2012-04-02 0 8.180 8.120 8.210 8.150 8.180 16,200 132,318 8.1678 8.180 8.120 8.210 8.150 8.180 16,200 8.1678 1.36%
2012-03-30 0 8.070 8.040 8.140 8.070 8.070 33,900 273,573 8.0700 8.070 8.040 8.140 8.070 8.070 33,900 8.0700 0.50%
2012-03-29 0 8.030 7.990 8.090 8.030 8.030 12,300 98,769 8.0300 8.030 7.990 8.090 8.030 8.030 12,300 8.0300 -0.25%
2012-03-28 0 8.050 8.010 8.090 8.050 8.080 14,700 118,407 8.0549 8.050 8.010 8.090 8.050 8.080 14,700 8.0549 -0.25%
2012-03-27 0 8.070 8.040 8.070 8.070 8.070 29,100 234,837 8.0700 8.070 8.040 8.070 8.070 8.070 29,100 8.0700 0.37%
2012-03-26 0 8.040 8.010 8.040 8.040 8.040 12,900 103,716 8.0400 8.040 8.010 8.040 8.040 8.040 12,900 8.0400 0.25%
2012-03-23 0 8.020 7.950 8.020 8.020 8.020 15,300 122,706 8.0200 8.020 7.950 8.020 8.020 8.020 15,300 8.0200 -0.12%
2012-03-22 0 8.030 8.010 8.050 8.030 8.030 21,000 168,630 8.0300 8.030 8.010 8.050 8.030 8.030 21,000 8.0300 0.63%
2012-03-21 0 7.980 7.930 8.020 7.980 7.980 21,000 167,580 7.9800 7.980 7.930 8.020 7.980 7.980 21,000 7.9800 0.00%
2012-03-20 0 7.980 7.930 8.030 7.980 8.040 27,000 215,532 7.9827 7.980 7.930 8.030 7.980 8.040 27,000 7.9827 -0.62%
2012-03-19 0 8.030 8.010 8.060 8.030 8.030 25,800 207,174 8.0300 8.030 8.010 8.060 8.030 8.030 25,800 8.0300 -0.12%
2012-03-16 0 8.040 8.020 8.090 8.040 8.070 7,800 62,748 8.0446 8.040 8.020 8.090 8.040 8.070 7,800 8.0446 0.00%
2012-03-15 0 8.040 8.010 8.040 8.010 8.040 9,000 72,318 8.0353 8.040 8.010 8.040 8.010 8.040 9,000 8.0353 0.12%
2012-03-14 0 8.030 7.930 8.030 8.060 8.060 21,000 169,260 8.0600 8.030 7.930 8.030 8.060 8.060 21,000 8.0600 -0.50%
2012-03-13 0 8.070 7.980 8.080 8.070 8.070 2,400 19,368 8.0700 8.070 7.980 8.080 8.070 8.070 2,400 8.0700 0.00%
2012-03-12 0 8.070 7.970 8.070 8.070 8.070 300 2,421 8.0700 8.070 7.970 8.070 8.070 8.070 300 8.0700 -1.10%
2012-03-09 0 8.160 8.160 8.180 8.130 8.130 1,200 9,756 8.1300 8.160 8.160 8.180 8.130 8.130 1,200 8.1300 0.49%
2012-03-08 0 8.120 8.120 8.180 8.090 8.150 900 7,299 8.1100 8.120 8.120 8.180 8.090 8.150 900 8.1100 0.00%
2012-03-07 0 8.120 8.070 8.170 8.120 8.120 6,000 48,720 8.1200 8.120 8.070 8.170 8.120 8.120 6,000 8.1200 -0.25%
2012-03-06 0 8.140 8.120 8.170 8.140 8.140 6,000 48,840 8.1400 8.140 8.120 8.170 8.140 8.140 6,000 8.1400 -0.73%
2012-03-05 0 8.200 8.110 8.200 8.140 8.220 36,900 300,798 8.1517 8.200 8.110 8.200 8.140 8.220 36,900 8.1517 0.74%
2012-03-02 0 8.140 8.090 8.190 8.140 8.190 70,500 574,116 8.1435 8.140 8.090 8.190 8.140 8.190 70,500 8.1435 0.25%
2012-03-01 0 8.120 8.060 8.140 - - 0 0 - 8.120 8.060 8.140 - - 0 - 0.00%
2012-02-29 0 8.120 8.050 8.150 8.080 8.120 105,600 855,663 8.1029 8.120 8.050 8.150 8.080 8.120 105,600 8.1029 1.25%
2012-02-28 0 8.020 7.970 8.030 - - 0 0 - 8.020 7.970 8.030 - - 0 - 0.00%
2012-02-27 0 8.020 7.940 8.040 8.020 8.020 6,000 48,120 8.0200 8.020 7.940 8.040 8.020 8.020 6,000 8.0200 0.00%
2012-02-24 0 8.020 7.970 8.020 8.020 8.020 15,000 120,300 8.0200 8.020 7.970 8.020 8.020 8.020 15,000 8.0200 0.12%
2012-02-23 0 8.010 7.990 8.030 8.010 8.010 27,000 216,270 8.0100 8.010 7.990 8.030 8.010 8.010 27,000 8.0100 0.00%
2012-02-22 0 8.010 7.980 8.010 8.010 8.010 9,300 74,493 8.0100 8.010 7.980 8.010 8.010 8.010 9,300 8.0100 -0.62%
2012-02-21 0 8.060 8.010 8.060 8.040 8.060 9,900 79,632 8.0436 8.060 8.010 8.060 8.040 8.060 9,900 8.0436 0.75%
2012-02-20 0 8.000 7.980 8.000 8.000 8.000 1,800 14,400 8.0000 8.000 7.980 8.000 8.000 8.000 1,800 8.0000 1.52%
2012-02-17 0 7.880 7.870 7.900 7.850 7.900 147,600 1,161,366 7.8683 7.880 7.870 7.900 7.850 7.900 147,600 7.8683 0.38%
2012-02-16 0 7.850 7.830 7.870 7.850 7.930 241,500 1,904,358 7.8855 7.850 7.830 7.870 7.850 7.930 241,500 7.8855

Copyright & disclaimer, Privacy policy

Back to top