ELEC & ELTEK INTERNATIONAL COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01151  2011-07-08  2020-08-06  2020-09-25
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-09-24 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2020-08-06 0 17.70 17.20 18.50 - - 0 0 - 17.70 17.20 18.50 - - 0 - 0.00%
2020-08-05 0 17.70 - 18.00 - - 0 0 - 17.70 - 18.00 - - 0 - 0.00%
2020-08-04 0 17.70 17.60 17.94 - - 0 0 - 17.70 17.60 17.94 - - 0 - 0.00%
2020-08-03 0 17.70 17.60 18.00 - - 0 0 - 17.70 17.60 18.00 - - 0 - 0.00%
2020-07-31 0 17.70 17.70 18.00 17.68 18.08 40,000 715,150 17.879 17.70 17.70 18.00 17.68 18.08 40,000 17.879 0.11%
2020-07-30 0 17.68 17.68 18.04 17.68 18.50 234,500 4,248,840 18.119 17.68 17.68 18.04 17.68 18.50 234,500 18.119 -1.34%
2020-07-29 0 17.92 17.72 - - - 0 0 - 17.92 17.72 - - - 0 - 0.00%
2020-07-28 0 17.92 17.72 - - - 0 0 - 17.92 17.72 - - - 0 - 0.00%
2020-07-27 0 17.92 17.66 - - - 0 0 - 17.92 17.66 - - - 0 - 0.00%
2020-07-24 0 17.92 17.64 19.00 - - 0 0 - 17.92 17.64 19.00 - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2020-07-22 0 17.92 17.78 19.00 - - 0 0 - 17.92 17.78 19.00 - - 0 - 0.00%
2020-07-21 0 17.92 17.76 19.00 - - 0 0 - 17.92 17.76 19.00 - - 0 - 0.00%
2020-07-20 0 17.92 17.80 19.00 - - 0 0 - 17.92 17.80 19.00 - - 0 - 0.00%
2020-07-17 0 17.92 17.72 - - - 0 0 - 17.92 17.72 - - - 0 - 0.00%
2020-07-16 0 17.92 17.72 19.00 - - 0 0 - 17.92 17.72 19.00 - - 0 - 0.00%
2020-07-15 0 17.92 18.00 18.10 17.92 17.92 25,000 448,000 17.920 17.92 18.00 18.10 17.92 17.92 25,000 17.920 0.90%
2020-07-14 0 17.76 17.70 17.92 17.76 17.76 21,000 372,960 17.760 17.76 17.70 17.92 17.76 17.76 21,000 17.760 0.34%
2020-07-13 0 17.70 17.70 17.76 17.70 17.70 3,000 53,100 17.700 17.70 17.70 17.76 17.70 17.70 3,000 17.700 -0.34%
2020-07-10 0 17.76 - 18.10 17.76 17.76 8,000 142,080 17.760 17.76 - 18.10 17.76 17.76 8,000 17.760 0.00%
2020-07-09 0 17.76 - 17.76 - - 0 0 - 17.76 - 17.76 - - 0 - 0.00%
2020-07-08 0 17.76 - 17.76 - - 0 0 - 17.76 - 17.76 - - 0 - 0.00%
2020-07-07 0 17.76 - 17.76 - - 0 0 - 17.76 - 17.76 - - 0 - 0.00%
2020-07-06 0 17.76 - 17.76 - - 0 0 - 17.76 - 17.76 - - 0 - 0.00%
2020-07-03 0 17.76 17.76 18.00 17.76 17.76 122,080 2,168,132 17.760 17.76 17.76 18.00 17.76 17.76 122,080 17.760 0.00%
2020-07-02 0 17.76 17.76 18.00 17.76 17.76 8,500 150,960 17.760 17.76 17.76 18.00 17.76 17.76 8,500 17.760 0.34%
2020-06-30 0 17.70 - 18.00 - - 0 0 - 17.70 - 18.00 - - 0 - 0.00%
2020-06-29 0 17.70 - 19.00 - - 0 0 - 17.70 - 19.00 - - 0 - 0.00%
2020-06-26 0 17.70 17.50 18.00 17.70 17.70 45,000 796,500 17.700 17.70 17.50 18.00 17.70 17.70 45,000 17.700 0.00%
2020-06-24 0 17.70 17.00 17.70 - - 0 0 - 17.70 17.00 17.70 - - 0 - 0.00%
2020-06-23 0 17.70 - 17.70 - - 0 0 - 17.70 - 17.70 - - 0 - -0.11%
2020-06-22 0 17.72 17.70 17.74 17.70 17.72 5,000 88,560 17.712 17.72 17.70 17.74 17.70 17.72 5,000 17.712 0.00%
2020-06-19 0 17.72 17.70 17.76 17.70 17.72 39,000 690,960 17.717 17.72 17.70 17.76 17.70 17.72 39,000 17.717 0.23%
2020-06-18 0 17.68 17.68 17.72 17.68 17.68 500 8,840 17.680 17.68 17.68 17.72 17.68 17.68 500 17.680 0.11%
2020-06-17 0 17.66 17.64 17.66 17.64 17.66 59,500 1,050,700 17.659 17.66 17.64 17.66 17.64 17.66 59,500 17.659 0.23%
2020-06-16 0 17.62 17.52 17.64 17.60 17.64 14,500 255,660 17.632 17.62 17.52 17.64 17.60 17.64 14,500 17.632 -0.11%
2020-06-15 0 17.64 17.40 17.64 17.64 17.64 500 8,820 17.640 17.64 17.40 17.64 17.64 17.64 500 17.640 0.00%
2020-06-12 0 17.64 17.42 17.66 17.62 17.64 21,500 379,060 17.631 17.64 17.42 17.66 17.62 17.64 21,500 17.631 0.00%
2020-06-11 0 17.64 17.58 17.70 17.60 17.64 42,500 748,730 17.617 17.64 17.58 17.70 17.60 17.64 42,500 17.617 0.68%
2020-06-10 0 17.52 17.50 17.52 17.42 17.52 38,000 664,270 17.481 17.52 17.50 17.52 17.42 17.52 38,000 17.481 -0.34%
2020-06-09 0 17.58 17.42 17.60 17.58 17.58 27,000 474,660 17.580 17.58 17.42 17.60 17.58 17.58 27,000 17.580 0.00%
2020-06-08 0 17.58 17.58 17.60 17.42 17.62 102,500 1,799,470 17.556 17.58 17.58 17.60 17.42 17.62 102,500 17.556 -0.34%
2020-06-05 0 17.64 17.62 17.64 17.54 17.64 56,500 993,940 17.592 17.64 17.62 17.64 17.54 17.64 56,500 17.592 0.00%
2020-06-04 0 17.64 17.64 17.72 17.60 17.78 37,500 661,310 17.635 17.64 17.64 17.72 17.60 17.78 37,500 17.635 0.23%
2020-06-03 0 17.60 17.52 17.60 17.50 17.60 32,000 561,660 17.552 17.60 17.52 17.60 17.50 17.60 32,000 17.552 0.23%
2020-06-02 0 17.56 17.46 17.60 17.40 17.56 10,000 174,780 17.478 17.56 17.46 17.60 17.40 17.56 10,000 17.478 1.50%
2020-06-01 0 17.30 17.30 17.48 17.30 17.30 6,000 103,800 17.300 17.30 17.30 17.48 17.30 17.30 6,000 17.300 0.00%
2020-05-29 0 17.30 17.28 17.38 17.30 17.30 90,000 1,557,000 17.300 17.30 17.28 17.38 17.30 17.30 90,000 17.300 -0.23%
2020-05-28 0 17.34 17.34 17.58 - - 0 0 - 17.34 17.34 17.58 - - 0 - 0.23%
2020-05-27 0 17.30 17.30 17.50 - - 0 0 - 17.30 17.30 17.50 - - 0 - 0.00%
2020-05-26 0 17.30 17.30 17.40 - - 0 0 - 17.30 17.30 17.40 - - 0 - 0.00%
2020-05-25 0 17.30 17.28 17.30 17.30 17.30 7,500 129,750 17.300 17.30 17.28 17.30 17.30 17.30 7,500 17.300 0.12%
2020-05-22 0 17.28 17.28 17.38 17.28 17.28 36,500 630,720 17.280 17.28 17.28 17.38 17.28 17.28 36,500 17.280 -0.35%
2020-05-21 0 17.34 17.34 17.40 17.34 17.36 37,500 650,260 17.340 17.34 17.34 17.40 17.34 17.36 37,500 17.340 -0.12%
2020-05-20 0 17.36 17.36 17.38 - - 0 0 - 17.36 17.36 17.38 - - 0 - 0.23%
2020-05-19 0 17.32 17.32 17.34 17.22 17.38 122,500 2,121,560 17.319 17.32 17.32 17.34 17.22 17.38 122,500 17.319 0.00%
2020-05-18 0 17.32 17.34 17.44 17.30 17.46 4,000 69,480 17.370 17.32 17.34 17.44 17.30 17.46 4,000 17.370 -1.03%
2020-05-15 0 17.50 17.46 17.48 - - 0 0 - 17.50 17.46 17.48 - - 0 - 0.00%
2020-05-14 0 17.50 17.34 17.50 17.50 17.50 5,000 87,500 17.500 17.50 17.34 17.50 17.50 17.50 5,000 17.500 0.00%
2020-05-13 0 17.50 17.22 17.48 - - 0 0 - 17.50 17.22 17.48 - - 0 - 0.00%
2020-05-12 0 17.50 17.04 17.50 17.50 17.50 2,500 43,750 17.500 17.50 17.04 17.50 17.50 17.50 2,500 17.500 0.00%
2020-05-11 0 17.50 17.48 17.50 17.48 17.50 13,500 236,220 17.498 17.50 17.48 17.50 17.48 17.50 13,500 17.498 0.00%
2020-05-08 0 17.50 17.50 17.66 17.50 17.50 7,000 122,500 17.500 17.50 17.50 17.66 17.50 17.50 7,000 17.500 0.46%
2020-05-07 0 17.42 17.48 17.50 17.32 17.32 4,500 77,940 17.320 17.42 17.48 17.50 17.32 17.32 4,500 17.320 0.75%
2020-05-06 0 17.60 17.54 17.68 17.60 17.60 13,000 228,800 17.600 17.29 17.23 17.37 17.29 17.29 13,233 17.290 0.57%
2020-05-05 0 17.50 17.50 17.60 17.50 17.50 3,000 52,500 17.500 17.19 17.19 17.29 17.19 17.19 3,054 17.192 -0.11%
2020-05-04 0 17.52 17.50 17.60 17.46 17.52 4,000 70,020 17.505 17.21 17.19 17.29 17.15 17.21 4,072 17.197 0.46%
2020-04-29 0 17.44 17.40 17.50 17.40 17.50 12,000 209,490 17.458 17.13 17.09 17.19 17.09 17.19 12,215 17.150 0.23%
2020-04-28 0 17.40 17.30 17.44 17.40 17.40 2,500 43,500 17.400 17.09 17.00 17.13 17.09 17.09 2,545 17.093 -0.11%
2020-04-27 0 17.42 17.42 17.46 17.38 17.40 6,500 113,090 17.399 17.11 17.11 17.15 17.07 17.09 6,617 17.092 0.69%
2020-04-24 0 17.30 17.22 17.38 - - 0 0 - 17.00 16.92 17.07 - - 0 - 0.00%
2020-04-23 0 17.30 17.26 17.40 - - 0 0 - 17.00 16.96 17.09 - - 0 - 0.00%
2020-04-22 0 17.30 17.30 17.40 17.20 17.26 15,000 258,230 17.215 17.00 17.00 17.09 16.90 16.96 15,269 16.912 0.23%
2020-04-21 0 17.26 17.26 17.38 17.26 17.26 1,000 17,260 17.260 16.96 16.96 17.07 16.96 16.96 1,018 16.956 0.12%
2020-04-20 0 17.24 17.24 17.40 17.24 17.24 500 8,620 17.240 16.94 16.94 17.09 16.94 16.94 509 16.936 0.00%
2020-04-17 0 17.24 17.24 17.40 17.22 17.26 10,500 181,060 17.244 16.94 16.94 17.09 16.92 16.96 10,688 16.940 0.12%
2020-04-16 0 17.22 17.22 17.30 17.20 17.22 9,000 154,860 17.207 16.92 16.92 17.00 16.90 16.92 9,161 16.904 -1.03%
2020-04-15 0 17.40 17.26 17.40 - - 0 0 - 17.09 16.96 17.09 - - 0 - 0.00%
2020-04-14 0 17.40 17.22 17.40 17.40 17.40 11,000 191,400 17.400 17.09 16.92 17.09 17.09 17.09 11,197 17.093 1.16%
2020-04-09 0 17.20 17.20 17.30 17.20 17.30 39,500 679,510 17.203 16.90 16.90 17.00 16.90 17.00 40,208 16.900 0.12%
2020-04-08 0 17.18 17.16 17.28 17.18 17.30 8,000 137,800 17.225 16.88 16.86 16.98 16.88 17.00 8,143 16.922 -1.04%
2020-04-07 0 17.36 17.22 17.42 - - 0 0 - 17.05 16.92 17.11 - - 0 - 0.00%
2020-04-06 0 17.36 17.34 17.50 17.08 17.36 176,500 3,044,370 17.249 17.05 17.03 17.19 16.78 17.05 179,665 16.945 0.58%
2020-04-03 0 17.26 17.18 17.26 16.80 19.60 246,500 4,214,530 17.098 16.96 16.88 16.96 16.50 19.25 250,921 16.796 62.83%
2020-04-02 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 10.41 - - - - 0 - 0.00%
2020-03-24 0 10.60 10.60 11.38 10.60 10.98 6,000 65,120 10.853 10.41 10.41 11.18 10.41 10.79 6,108 10.662 -15.20%
2020-03-23 0 12.50 9.380 - - - 0 0 - 12.28 9.215 - - - 0 - 0.00%
2020-03-20 0 12.50 9.380 12.50 - - 0 0 - 12.28 9.215 12.28 - - 0 - 0.00%
2020-03-19 0 12.50 - 13.20 - - 0 0 - 12.28 - 12.97 - - 0 - 0.00%
2020-03-18 0 12.50 9.800 13.20 - - 0 0 - 12.28 9.627 12.97 - - 0 - 0.00%
2020-03-17 0 12.50 9.380 13.10 - - 0 0 - 12.28 9.215 12.87 - - 0 - 0.00%
2020-03-16 0 12.50 - 13.10 - - 0 0 - 12.28 - 12.87 - - 0 - 0.00%
2020-03-13 0 12.50 - 13.00 - - 0 0 - 12.28 - 12.77 - - 0 - 0.00%
2020-03-12 0 12.50 9.380 13.00 - - 0 0 - 12.28 9.215 12.77 - - 0 - 0.00%
2020-03-11 0 12.50 - 13.00 12.50 12.50 4,500 56,250 12.500 12.28 - 12.77 12.28 12.28 4,581 12.280 -3.85%
2020-03-10 0 13.00 9.770 13.00 - - 0 0 - 12.77 9.598 12.77 - - 0 - -0.15%
2020-03-09 0 13.02 9.770 14.98 - - 0 0 - 12.79 9.598 14.72 - - 0 - 0.00%
2020-03-06 0 13.02 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2020-03-05 0 13.02 9.770 13.42 - - 0 0 - 12.79 9.598 13.18 - - 0 - 0.00%
2020-03-04 0 13.02 9.770 13.42 - - 0 0 - 12.79 9.598 13.18 - - 0 - 0.00%
2020-03-03 0 13.02 10.30 13.02 13.02 13.02 4,500 58,590 13.020 12.79 10.12 12.79 12.79 12.79 4,581 12.791 0.15%
2020-03-02 0 13.00 10.30 - - - 0 0 - 12.77 10.12 - - - 0 - 0.00%
2020-02-28 0 13.00 9.750 - - - 0 0 - 12.77 9.578 - - - 0 - 0.00%
2020-02-27 0 13.00 10.32 - - - 0 0 - 12.77 10.14 - - - 0 - 0.00%
2020-02-26 0 13.00 10.30 13.00 - - 0 0 - 12.77 10.12 12.77 - - 0 - 0.00%
2020-02-25 0 13.00 10.32 - - - 0 0 - 12.77 10.14 - - - 0 - 0.00%
2020-02-24 0 13.00 9.760 - - - 0 0 - 12.77 9.588 - - - 0 - 0.00%
2020-02-21 0 13.00 9.750 - - - 0 0 - 12.77 9.578 - - - 0 - 0.00%
2020-02-20 0 13.00 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2020-02-19 0 13.00 9.760 - - - 0 0 - 12.77 9.588 - - - 0 - 0.00%
2020-02-18 0 13.00 9.760 - - - 0 0 - 12.77 9.588 - - - 0 - 0.00%
2020-02-17 0 13.00 - 14.30 - - 0 0 - 12.77 - 14.05 - - 0 - 0.00%
2020-02-14 0 13.00 9.750 - - - 0 0 - 12.77 9.578 - - - 0 - 0.00%
2020-02-13 0 13.00 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2020-02-12 0 13.00 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2020-02-11 0 13.00 8.010 - - - 0 0 - 12.77 7.869 - - - 0 - 0.00%
2020-02-10 0 13.00 6.120 - - - 0 0 - 12.77 6.012 - - - 0 - 0.00%
2020-02-07 0 13.00 6.340 - - - 0 0 - 12.77 6.228 - - - 0 - 0.00%
2020-02-06 0 13.00 6.340 - - - 0 0 - 12.77 6.228 - - - 0 - 0.00%
2020-02-05 0 13.00 6.320 - - - 0 0 - 12.77 6.209 - - - 0 - 0.00%
2020-02-04 0 13.00 6.410 - - - 0 0 - 12.77 6.297 - - - 0 - 0.00%
2020-02-03 0 13.00 6.500 - - - 0 0 - 12.77 6.385 - - - 0 - 0.00%
2020-01-31 0 13.00 6.500 - - - 0 0 - 12.77 6.385 - - - 0 - 0.00%
2020-01-30 0 13.00 - 13.00 - - 0 0 - 12.77 - 12.77 - - 0 - 0.00%
2020-01-29 0 13.00 11.04 13.40 - - 0 0 - 12.77 10.85 13.16 - - 0 - 0.00%
2020-01-24 0 13.00 9.750 13.00 - - 0 0 - 12.77 9.578 12.77 - - 0 - 0.00%
2020-01-23 0 13.00 12.80 13.00 - - 0 0 - 12.77 12.57 12.77 - - 0 - -1.52%
2020-01-22 0 13.20 12.90 13.60 - - 0 0 - 12.97 12.67 13.36 - - 0 - 0.00%
2020-01-21 0 13.20 13.00 13.60 13.20 13.50 11,000 145,350 13.214 12.97 12.77 13.36 12.97 13.26 11,197 12.981 0.00%
2020-01-20 0 13.20 12.82 - 13.20 13.20 6,000 79,200 13.200 12.97 12.59 - 12.97 12.97 6,108 12.967 2.96%
2020-01-17 0 12.82 12.80 - - - 0 0 - 12.59 12.57 - - - 0 - 0.00%
2020-01-16 0 12.82 12.80 13.30 - - 0 0 - 12.59 12.57 13.07 - - 0 - 0.00%
2020-01-15 0 12.82 12.82 13.10 - - 0 0 - 12.59 12.59 12.87 - - 0 - 0.00%
2020-01-14 0 12.82 12.82 13.10 12.82 12.82 2,000 25,640 12.820 12.59 12.59 12.87 12.59 12.59 2,036 12.594 -1.38%
2020-01-13 0 13.00 12.82 - - - 0 0 - 12.77 12.59 - - - 0 - 0.00%
2020-01-10 0 13.00 12.22 - 13.00 13.00 5,500 71,500 13.000 12.77 12.00 - 12.77 12.77 5,599 12.771 3.17%
2020-01-09 0 12.60 12.22 - - - 0 0 - 12.38 12.00 - - - 0 - 0.00%
2020-01-08 0 12.60 12.20 - - - 0 0 - 12.38 11.99 - - - 0 - 0.00%
2020-01-07 0 12.60 12.60 - 12.60 12.60 18,000 226,800 12.600 12.38 12.38 - 12.38 12.38 18,323 12.378 -3.08%
2020-01-06 0 13.00 9.820 - 13.00 13.00 500 6,500 13.000 12.77 9.647 - 12.77 12.77 509 12.771 2.20%
2020-01-03 0 12.72 12.72 - 11.00 12.70 8,000 93,590 11.699 12.50 12.50 - 10.81 12.48 8,143 11.493 -2.15%
2020-01-02 0 13.00 12.92 - 13.00 13.00 5,500 71,500 13.000 12.77 12.69 - 12.77 12.77 5,599 12.771 0.00%
2019-12-31 0 13.00 12.72 - - - 0 0 - 12.77 12.50 - - - 0 - 0.00%
2019-12-30 0 13.00 12.60 - - - 0 0 - 12.77 12.38 - - - 0 - 0.00%
2019-12-27 0 13.00 12.90 - 12.50 13.00 6,000 76,400 12.733 12.77 12.67 - 12.28 12.77 6,108 12.509 6.04%
2019-12-24 0 12.26 8.500 12.50 - - 0 0 - 12.04 8.350 12.28 - - 0 - 0.00%
2019-12-23 0 12.26 9.010 12.52 - - 0 0 - 12.04 8.851 12.30 - - 0 - 0.00%
2019-12-20 0 12.26 12.26 12.50 - - 0 0 - 12.04 12.04 12.28 - - 0 - 3.72%
2019-12-19 0 11.82 8.450 12.50 - - 0 0 - 11.61 8.301 12.28 - - 0 - 0.00%
2019-12-18 0 11.82 11.00 12.50 - - 0 0 - 11.61 10.81 12.28 - - 0 - 0.00%
2019-12-17 0 11.82 11.82 12.62 - - 0 0 - 11.61 11.61 12.40 - - 0 - 0.17%
2019-12-16 0 11.80 11.80 12.50 - - 0 0 - 11.59 11.59 12.28 - - 0 - 0.00%
2019-12-13 0 11.80 11.64 12.00 - - 0 0 - 11.59 11.43 11.79 - - 0 - 0.00%
2019-12-12 0 11.80 8.430 12.50 - - 0 0 - 11.59 8.281 12.28 - - 0 - 0.00%
2019-12-11 0 11.80 11.64 12.50 - - 0 0 - 11.59 11.43 12.28 - - 0 - 0.00%
2019-12-10 0 11.80 11.60 12.50 - - 0 0 - 11.59 11.40 12.28 - - 0 - 0.00%
2019-12-09 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-12-06 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-12-05 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-12-04 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-12-03 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-12-02 0 11.80 11.80 12.40 - - 0 0 - 11.59 11.59 12.18 - - 0 - 2.61%
2019-11-29 0 11.50 11.50 12.60 - - 0 0 - 11.30 11.30 12.38 - - 0 - 0.00%
2019-11-28 0 11.50 11.50 12.50 - - 0 0 - 11.30 11.30 12.28 - - 0 - 0.00%
2019-11-27 0 11.50 11.50 12.50 11.50 11.50 31,500 362,250 11.500 11.30 11.30 12.28 11.30 11.30 32,065 11.297 -2.71%
2019-11-26 0 11.82 11.08 12.50 - - 0 0 - 11.61 10.88 12.28 - - 0 - 0.00%
2019-11-25 0 11.82 11.10 12.60 - - 0 0 - 11.61 10.90 12.38 - - 0 - 0.00%
2019-11-22 0 11.82 11.08 12.60 - - 0 0 - 11.61 10.88 12.38 - - 0 - 0.00%
2019-11-21 0 11.82 11.08 12.60 - - 0 0 - 11.61 10.88 12.38 - - 0 - 0.00%
2019-11-20 0 11.82 11.08 12.50 - - 0 0 - 11.61 10.88 12.28 - - 0 - 0.00%
2019-11-19 0 11.82 11.08 12.50 - - 0 0 - 11.61 10.88 12.28 - - 0 - 0.00%
2019-11-18 0 11.82 11.80 12.60 - - 0 0 - 11.61 11.59 12.38 - - 0 - 0.00%
2019-11-15 0 11.82 11.08 12.50 - - 0 0 - 11.61 10.88 12.28 - - 0 - 0.00%
2019-11-14 0 11.82 11.60 12.50 - - 0 0 - 11.61 11.40 12.28 - - 0 - 0.00%
2019-11-13 0 11.82 11.80 12.50 - - 0 0 - 11.61 11.59 12.28 - - 0 - 0.00%
2019-11-12 0 11.82 11.80 - - - 0 0 - 11.61 11.59 - - - 0 - 0.00%
2019-11-11 0 11.82 11.10 - - - 0 0 - 11.61 10.90 - - - 0 - 0.00%
2019-11-08 0 11.82 11.82 12.50 11.82 11.82 9,500 112,290 11.820 11.61 11.61 12.28 11.61 11.61 9,670 11.612 0.17%
2019-11-07 0 11.80 - 12.50 - - 0 0 - 11.59 - 12.28 - - 0 - 0.00%
2019-11-06 0 11.80 11.70 12.50 - - 0 0 - 11.59 11.49 12.28 - - 0 - 0.00%
2019-11-05 0 11.80 11.70 12.50 - - 0 0 - 11.59 11.49 12.28 - - 0 - 0.00%
2019-11-04 0 11.80 11.70 12.50 - - 0 0 - 11.59 11.49 12.28 - - 0 - 0.00%
2019-11-01 0 11.80 11.08 12.50 11.70 11.80 13,500 158,800 11.763 11.59 10.88 12.28 11.49 11.59 13,742 11.556 0.00%
2019-10-31 0 11.80 11.10 12.50 - - 0 0 - 11.59 10.90 12.28 - - 0 - 0.00%
2019-10-30 0 11.80 11.70 12.50 11.80 11.80 5,500 64,900 11.800 11.59 11.49 12.28 11.59 11.59 5,599 11.592 0.00%
2019-10-29 0 11.80 11.70 12.50 - - 0 0 - 11.59 11.49 12.28 - - 0 - 0.00%
2019-10-28 0 11.80 11.70 12.50 11.98 11.98 5,000 59,900 11.980 11.59 11.49 12.28 11.77 11.77 5,090 11.769 0.00%
2019-10-25 0 11.80 11.10 11.98 - - 0 0 - 11.59 10.90 11.77 - - 0 - 0.00%
2019-10-24 0 11.80 11.08 12.50 - - 0 0 - 11.59 10.88 12.28 - - 0 - 0.00%
2019-10-23 0 11.80 11.60 12.50 - - 0 0 - 11.59 11.40 12.28 - - 0 - 0.00%
2019-10-22 0 11.80 11.20 11.80 - - 0 0 - 11.59 11.00 11.59 - - 0 - 0.00%
2019-10-21 0 11.80 11.62 12.50 - - 0 0 - 11.59 11.42 12.28 - - 0 - 0.00%
2019-10-18 0 11.80 11.80 12.50 - - 0 0 - 11.59 11.59 12.28 - - 0 - 1.55%
2019-10-17 0 11.62 11.62 12.50 - - 0 0 - 11.42 11.42 12.28 - - 0 - 0.00%
2019-10-16 0 11.62 11.62 12.50 - - 0 0 - 11.42 11.42 12.28 - - 0 - 0.00%
2019-10-15 0 11.62 11.62 12.50 - - 0 0 - 11.42 11.42 12.28 - - 0 - 0.17%
2019-10-14 0 11.60 11.10 12.50 11.60 11.60 5,000 58,000 11.600 11.40 10.90 12.28 11.40 11.40 5,090 11.396 -1.69%
2019-10-11 0 11.80 11.10 12.50 - - 0 0 - 11.59 10.90 12.28 - - 0 - 0.00%
2019-10-10 0 11.80 11.40 12.00 - - 0 0 - 11.59 11.20 11.79 - - 0 - 0.00%
2019-10-09 0 11.80 11.10 12.00 - - 0 0 - 11.59 10.90 11.79 - - 0 - 0.00%
2019-10-08 0 11.80 11.10 12.00 11.80 11.80 2,000 23,600 11.800 11.59 10.90 11.79 11.59 11.59 2,036 11.592 3.51%
2019-10-04 0 11.40 11.08 11.80 - - 0 0 - 11.20 10.88 11.59 - - 0 - 0.00%
2019-10-03 0 11.40 11.08 12.00 - - 0 0 - 11.20 10.88 11.79 - - 0 - 0.00%
2019-10-02 0 11.40 11.20 11.70 - - 0 0 - 11.20 11.00 11.49 - - 0 - 0.00%
2019-09-30 0 11.40 11.20 11.80 11.40 11.40 5,000 57,000 11.400 11.20 11.00 11.59 11.20 11.20 5,090 11.199 1.79%
2019-09-27 0 11.20 11.20 11.80 - - 0 0 - 11.00 11.00 11.59 - - 0 - 1.27%
2019-09-26 0 11.06 11.06 11.70 11.06 11.06 10,000 110,600 11.060 10.87 10.87 11.49 10.87 10.87 10,179 10.865 -2.64%
2019-09-25 0 11.36 11.12 11.80 - - 0 0 - 11.16 10.92 11.59 - - 0 - 0.00%
2019-09-24 0 11.36 11.10 11.80 - - 0 0 - 11.16 10.90 11.59 - - 0 - 0.00%
2019-09-23 0 11.36 11.06 11.80 - - 0 0 - 11.16 10.87 11.59 - - 0 - 0.00%
2019-09-20 0 11.36 11.04 11.80 - - 0 0 - 11.16 10.85 11.59 - - 0 - 0.00%
2019-09-19 0 11.36 11.02 12.00 - - 0 0 - 11.16 10.83 11.79 - - 0 - 0.00%
2019-09-18 0 11.36 11.04 11.98 - - 0 0 - 11.16 10.85 11.77 - - 0 - 0.00%
2019-09-17 0 11.36 11.02 12.00 - - 0 0 - 11.16 10.83 11.79 - - 0 - 0.00%
2019-09-16 0 11.36 11.00 12.00 - - 0 0 - 11.16 10.81 11.79 - - 0 - 0.00%
2019-09-13 0 11.36 11.02 12.00 - - 0 0 - 11.16 10.83 11.79 - - 0 - 0.00%
2019-09-12 0 11.36 11.00 11.80 - - 0 0 - 11.16 10.81 11.59 - - 0 - 0.00%
2019-09-11 0 11.36 11.00 12.00 - - 0 0 - 11.16 10.81 11.79 - - 0 - 0.00%
2019-09-10 0 11.36 11.00 11.98 - - 0 0 - 11.16 10.81 11.77 - - 0 - 0.00%
2019-09-09 0 11.36 11.36 12.00 11.36 11.36 1,000 11,360 11.360 11.16 11.16 11.79 11.16 11.16 1,018 11.160 0.00%
2019-09-06 0 11.36 11.00 12.00 - - 0 0 - 11.16 10.81 11.79 - - 0 - 0.00%
2019-09-05 0 11.36 11.00 12.00 11.36 11.36 4,500 51,120 11.360 11.16 10.81 11.79 11.16 11.16 4,581 11.160 3.27%
2019-09-04 0 11.00 11.00 11.38 - - 0 0 - 10.81 10.81 11.18 - - 0 - 0.00%
2019-09-03 0 11.00 11.00 11.38 11.00 11.00 2,000 22,000 11.000 10.81 10.81 11.18 10.81 10.81 2,036 10.806 1.66%
2019-09-02 0 10.82 10.52 - - - 2,000 22,000 11.000 10.63 10.33 - - - 2,036 10.806 0.00%
2019-08-30 0 10.82 10.82 11.00 - - 0 0 - 10.63 10.63 10.81 - - 0 - 0.00%
2019-08-29 0 10.82 10.54 11.00 - - 0 0 - 10.63 10.35 10.81 - - 0 - 0.00%
2019-08-28 0 10.82 10.50 11.00 - - 0 0 - 10.63 10.32 10.81 - - 0 - 0.00%
2019-08-27 0 10.82 10.62 11.00 10.50 10.82 3,500 37,260 10.646 10.63 10.43 10.81 10.32 10.63 3,563 10.458 -1.64%
2019-08-26 0 11.00 10.50 11.00 - - 0 0 - 10.81 10.32 10.81 - - 0 - 0.00%
2019-08-23 0 11.00 10.60 11.44 11.00 11.00 4,000 44,000 11.000 10.81 10.41 11.24 10.81 10.81 4,072 10.806 0.00%
2019-08-22 0 11.00 10.50 11.40 - - 0 0 - 10.81 10.32 11.20 - - 0 - 0.00%
2019-08-21 0 11.00 - 11.40 - - 0 0 - 10.81 - 11.20 - - 0 - 0.00%
2019-08-20 0 11.00 10.80 11.50 - - 0 0 - 10.81 10.61 11.30 - - 0 - 0.00%
2019-08-19 0 11.00 8.020 11.50 - - 0 0 - 10.81 7.879 11.30 - - 0 - 0.00%
2019-08-16 0 11.00 8.250 11.40 - - 0 0 - 10.81 8.105 11.20 - - 0 - 0.00%
2019-08-15 0 11.00 10.42 - 11.00 11.00 6,000 66,000 11.000 10.81 10.24 - 10.81 10.81 6,108 10.806 4.96%
2019-08-14 0 10.48 10.42 - - - 0 0 - 10.30 10.24 - - - 0 - 0.00%
2019-08-13 0 10.48 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2019-08-12 0 10.48 10.20 - - - 0 0 - 10.30 10.02 - - - 0 - 0.00%
2019-08-09 0 10.48 7.860 - - - 0 0 - 10.30 7.722 - - - 0 - 0.00%
2019-08-08 0 10.48 10.30 - - - 0 0 - 10.30 10.12 - - - 0 - 0.00%
2019-08-07 0 10.48 10.04 10.80 - - 0 0 - 10.30 9.863 10.61 - - 0 - 0.00%
2019-08-06 0 10.48 10.48 10.88 10.42 10.42 4,000 41,680 10.420 10.30 10.30 10.69 10.24 10.24 4,072 10.236 -0.19%
2019-08-05 0 10.50 10.50 11.60 10.50 10.50 16,000 167,000 10.438 10.32 10.32 11.40 10.32 10.32 16,287 10.254 0.96%
2019-08-02 0 10.40 10.02 11.18 - - 0 0 - 10.22 9.843 10.98 - - 0 - 0.00%
2019-08-01 0 10.40 10.40 11.20 10.40 10.40 4,000 41,600 10.400 10.22 10.22 11.00 10.22 10.22 4,072 10.217 0.00%
2019-07-31 0 10.40 10.40 11.20 - - 0 0 - 10.22 10.22 11.00 - - 0 - 0.00%
2019-07-30 0 10.40 10.40 11.20 10.40 10.40 2,000 20,800 10.400 10.22 10.22 11.00 10.22 10.22 2,036 10.217 0.00%
2019-07-29 0 10.40 10.40 - 10.40 10.40 2,000 20,800 10.400 10.22 10.22 - 10.22 10.22 2,036 10.217 0.00%
2019-07-26 0 10.40 10.02 10.40 - - 0 0 - 10.22 9.843 10.22 - - 0 - 0.00%
2019-07-25 0 10.40 10.40 - - - 0 0 - 10.22 10.22 - - - 0 - 1.96%
2019-07-24 0 10.20 10.20 - 10.20 10.20 1,000 10,200 10.200 10.02 10.02 - 10.02 10.02 1,018 10.020 0.00%
2019-07-23 0 10.20 9.800 - - - 0 0 - 10.02 9.627 - - - 0 - 0.00%
2019-07-22 0 10.20 10.20 - - - 0 0 - 10.02 10.02 - - - 0 - 4.19%
2019-07-19 0 9.790 9.790 11.00 9.760 9.760 2,000 19,520 9.7600 9.618 9.618 10.81 9.588 9.588 2,036 9.5880 0.41%
2019-07-18 0 9.750 9.550 - - - 0 0 - 9.578 9.382 - - - 0 - 0.00%
2019-07-17 0 9.750 9.750 - - - 0 0 - 9.578 9.578 - - - 0 - 0.00%
2019-07-16 0 9.750 9.750 - - - 0 0 - 9.578 9.578 - - - 0 - 0.21%
2019-07-15 0 9.730 9.730 - - - 0 0 - 9.559 9.559 - - - 0 - 0.10%
2019-07-12 0 9.720 9.520 - - - 0 0 - 9.549 9.352 - - - 0 - 0.00%
2019-07-11 0 9.720 9.520 - - - 0 0 - 9.549 9.352 - - - 0 - 0.00%
2019-07-10 0 9.720 9.520 - - - 0 0 - 9.549 9.352 - - - 0 - 0.00%
2019-07-09 0 9.720 9.530 - - - 0 0 - 9.549 9.362 - - - 0 - 0.00%
2019-07-08 0 9.720 9.520 - - - 0 0 - 9.549 9.352 - - - 0 - 0.00%
2019-07-05 0 9.720 9.720 - - - 0 0 - 9.549 9.549 - - - 0 - 0.00%
2019-07-04 0 9.720 7.310 - - - 0 0 - 9.549 7.181 - - - 0 - 0.00%
2019-07-03 0 9.720 9.720 - - - 0 0 - 9.549 9.549 - - - 0 - 0.00%
2019-07-02 0 9.720 9.530 - 9.500 9.720 17,500 168,500 9.6286 9.549 9.362 - 9.333 9.549 17,814 9.4589 2.32%
2019-06-28 0 9.500 9.500 11.20 9.020 9.500 9,500 87,210 9.1800 9.333 9.333 11.00 8.861 9.333 9,670 9.0183 5.56%
2019-06-27 0 9.000 9.300 11.20 8.020 8.020 3,000 24,060 8.0200 8.841 9.136 11.00 7.879 7.879 3,054 7.8787 -18.03%
2019-06-26 0 10.98 8.240 11.20 - - 0 0 - 10.79 8.095 11.00 - - 0 - 0.00%
2019-06-25 0 10.98 7.780 11.20 - - 0 0 - 10.79 7.643 11.00 - - 0 - 0.00%
2019-06-24 0 10.98 8.010 11.20 - - 0 0 - 10.79 7.869 11.00 - - 0 - 0.00%
2019-06-21 0 10.98 8.240 11.20 - - 0 0 - 10.79 8.095 11.00 - - 0 - 0.00%
2019-06-20 0 10.98 - 11.20 - - 0 0 - 10.79 - 11.00 - - 0 - 0.00%
2019-06-19 0 10.98 8.250 11.20 - - 0 0 - 10.79 8.105 11.00 - - 0 - 0.00%
2019-06-18 0 10.98 9.000 11.20 - - 0 0 - 10.79 8.841 11.00 - - 0 - 0.00%
2019-06-17 0 10.98 8.260 11.20 - - 0 0 - 10.79 8.114 11.00 - - 0 - 0.00%
2019-06-14 0 10.98 8.080 11.20 - - 0 0 - 10.79 7.938 11.00 - - 0 - 0.00%
2019-06-13 0 10.98 8.300 11.18 - - 0 0 - 10.79 8.154 10.98 - - 0 - 0.00%
2019-06-12 0 10.98 9.500 11.20 - - 0 0 - 10.79 9.333 11.00 - - 0 - 0.00%
2019-06-11 0 10.98 6.890 11.20 - - 0 0 - 10.79 6.769 11.00 - - 0 - 0.00%
2019-06-10 0 10.98 7.310 11.18 - - 0 0 - 10.79 7.181 10.98 - - 0 - 0.00%
2019-06-06 0 10.98 7.720 11.18 - - 0 0 - 10.79 7.584 10.98 - - 0 - 0.00%
2019-06-05 0 10.98 8.090 11.20 - - 0 0 - 10.79 7.947 11.00 - - 0 - 0.00%
2019-06-04 0 10.98 9.500 11.18 - - 0 0 - 10.79 9.333 10.98 - - 0 - 0.00%
2019-06-03 0 10.98 7.880 11.20 - - 0 0 - 10.79 7.741 11.00 - - 0 - 0.00%
2019-05-31 0 10.98 8.280 10.98 - - 0 0 - 10.79 8.134 10.79 - - 0 - 0.00%
2019-05-30 0 10.98 8.540 11.18 - - 0 0 - 10.79 8.390 10.98 - - 0 - 0.00%
2019-05-29 0 10.98 - 11.18 - - 0 0 - 10.79 - 10.98 - - 0 - 0.00%
2019-05-28 0 10.98 9.100 10.98 - - 0 0 - 10.79 8.940 10.79 - - 0 - -1.79%
2019-05-27 0 11.18 9.120 11.18 - - 0 0 - 10.98 8.959 10.98 - - 0 - 0.00%
2019-05-24 0 11.18 9.020 11.18 - - 0 0 - 10.98 8.861 10.98 - - 0 - 0.00%
2019-05-23 0 11.18 9.530 11.18 - - 0 0 - 10.98 9.362 10.98 - - 0 - 0.00%
2019-05-22 0 11.18 9.020 11.18 - - 0 0 - 10.98 8.861 10.98 - - 0 - -0.07%
2019-05-21 0 11.19 9.010 11.20 - - 0 0 - 10.99 8.851 11.00 - - 0 - 0.00%
2019-05-20 0 11.19 9.500 11.20 - - 0 0 - 10.99 9.333 11.00 - - 0 - 0.00%
2019-05-17 0 11.19 9.530 11.20 - - 0 0 - 10.99 9.362 11.00 - - 0 - 0.00%
2019-05-16 0 11.19 9.500 11.20 - - 0 0 - 10.99 9.333 11.00 - - 0 - 0.00%
2019-05-15 0 11.19 9.500 11.20 - - 0 0 - 10.99 9.333 11.00 - - 0 - 0.00%
2019-05-14 0 11.19 9.510 11.20 - - 0 0 - 10.99 9.342 11.00 - - 0 - 0.00%
2019-05-10 0 11.19 9.990 11.20 - - 0 0 - 10.99 9.814 11.00 - - 0 - 0.00%
2019-05-09 0 11.19 10.04 11.86 - - 0 0 - 10.99 9.863 11.65 - - 0 - 0.00%
2019-05-08 0 11.19 10.02 11.86 - - 0 0 - 10.99 9.843 11.65 - - 0 - 0.02%
2019-05-07 0 11.50 10.30 11.86 - - 0 0 - 10.99 9.842 11.33 - - 0 - 0.00%
2019-05-06 0 11.50 10.06 11.86 - - 0 0 - 10.99 9.613 11.33 - - 0 - 0.00%
2019-05-03 0 11.50 10.50 11.86 - - 0 0 - 10.99 10.03 11.33 - - 0 - 0.00%
2019-05-02 0 11.50 10.10 11.50 - - 0 0 - 10.99 9.651 10.99 - - 0 - 0.00%
2019-04-30 0 11.50 10.16 11.86 - - 0 0 - 10.99 9.709 11.33 - - 0 - 0.00%
2019-04-29 0 11.50 10.10 11.86 - - 0 0 - 10.99 9.651 11.33 - - 0 - 0.00%
2019-04-26 0 11.50 10.12 11.78 - - 0 0 - 10.99 9.670 11.26 - - 0 - 0.00%
2019-04-25 0 11.50 10.14 11.86 - - 0 0 - 10.99 9.689 11.33 - - 0 - 0.00%
2019-04-24 0 11.50 10.20 11.86 - - 0 0 - 10.99 9.747 11.33 - - 0 - 0.00%
2019-04-23 0 11.50 10.22 11.86 - - 0 0 - 10.99 9.766 11.33 - - 0 - 0.00%
2019-04-18 0 11.50 10.08 11.86 - - 0 0 - 10.99 9.632 11.33 - - 0 - 0.00%
2019-04-17 0 11.50 10.06 11.86 - - 0 0 - 10.99 9.613 11.33 - - 0 - 0.00%
2019-04-16 0 11.50 10.06 11.78 - - 0 0 - 10.99 9.613 11.26 - - 0 - 0.00%
2019-04-15 0 11.50 10.12 11.86 - - 0 0 - 10.99 9.670 11.33 - - 0 - 0.00%
2019-04-12 0 11.50 10.50 11.50 - - 0 0 - 10.99 10.03 10.99 - - 0 - 0.00%
2019-04-11 0 11.50 10.32 11.50 - - 0 0 - 10.99 9.861 10.99 - - 0 - 0.00%
2019-04-10 0 11.50 10.60 11.50 - - 0 0 - 10.99 10.13 10.99 - - 0 - 0.00%
2019-04-09 0 11.50 10.08 11.50 - - 0 0 - 10.99 9.632 10.99 - - 0 - 0.00%
2019-04-08 0 11.50 10.08 11.50 11.28 11.88 8,500 100,280 11.798 10.99 9.632 10.99 10.78 11.35 8,895 11.273 1.95%
2019-04-04 0 11.28 10.80 12.38 - - 0 0 - 10.78 10.32 11.83 - - 0 - 0.00%
2019-04-03 0 11.28 10.80 11.28 11.48 11.68 5,000 57,800 11.560 10.78 10.32 10.78 10.97 11.16 5,233 11.046 3.30%
2019-04-02 0 10.92 10.92 11.50 - - 0 0 - 10.43 10.43 10.99 - - 0 - 0.00%
2019-04-01 0 10.92 10.32 11.20 10.92 10.94 7,500 81,960 10.928 10.43 9.861 10.70 10.43 10.45 7,849 10.442 8.76%
2019-03-29 0 10.04 10.04 10.94 - - 0 0 - 9.594 9.594 10.45 - - 0 - 0.40%
2019-03-28 0 10.00 10.00 10.94 - - 0 0 - 9.556 9.556 10.45 - - 0 - 0.00%
2019-03-27 0 10.00 8.900 10.94 - - 0 0 - 9.556 8.505 10.45 - - 0 - 0.00%
2019-03-26 0 10.00 7.500 10.94 - - 0 0 - 9.556 7.167 10.45 - - 0 - 0.00%
2019-03-25 0 10.00 8.530 10.92 - - 0 0 - 9.556 8.151 10.43 - - 0 - 0.00%
2019-03-22 0 10.00 7.310 10.94 - - 0 0 - 9.556 6.985 10.45 - - 0 - 0.00%
2019-03-21 0 10.00 9.100 10.92 - - 0 0 - 9.556 8.696 10.43 - - 0 - 0.00%
2019-03-20 0 10.00 8.210 10.98 - - 0 0 - 9.556 7.845 10.49 - - 0 - 0.00%
2019-03-19 0 10.00 9.100 10.98 - - 0 0 - 9.556 8.696 10.49 - - 0 - 0.00%
2019-03-18 0 10.00 7.300 10.98 - - 0 0 - 9.556 6.976 10.49 - - 0 - 0.00%
2019-03-15 0 10.00 8.390 10.96 - - 0 0 - 9.556 8.017 10.47 - - 0 - 0.00%
2019-03-14 0 10.00 7.720 10.96 - - 0 0 - 9.556 7.377 10.47 - - 0 - 0.00%
2019-03-13 0 10.00 8.330 10.96 - - 0 0 - 9.556 7.960 10.47 - - 0 - 0.00%
2019-03-12 0 10.00 10.00 10.96 - - 0 0 - 9.556 9.556 10.47 - - 0 - 1.32%
2019-03-11 0 9.870 9.230 12.32 - - 0 0 - 9.431 8.820 11.77 - - 0 - 0.00%
2019-03-08 0 9.870 9.870 11.18 - - 0 0 - 9.431 9.431 10.68 - - 0 - 0.51%
2019-03-07 0 9.820 9.720 11.18 - - 0 0 - 9.384 9.288 10.68 - - 0 - 0.00%
2019-03-06 0 9.820 9.700 11.38 - - 0 0 - 9.384 9.269 10.87 - - 0 - 0.00%
2019-03-05 0 9.820 9.820 11.18 - - 0 0 - 9.384 9.384 10.68 - - 0 - 2.08%
2019-03-04 0 9.620 9.620 11.50 - - 0 0 - 9.193 9.193 10.99 - - 0 - 4.57%
2019-03-01 0 9.200 9.200 - 8.650 8.650 1,000 8,650 8.6500 8.791 8.791 - 8.266 8.266 1,047 8.2656 -20.00%
2019-02-28 0 11.50 8.630 11.50 - - 0 0 - 10.99 8.247 10.99 - - 0 - 0.00%
2019-02-27 0 11.50 10.50 11.50 - - 0 0 - 10.99 10.03 10.99 - - 0 - -0.86%
2019-02-26 0 11.60 10.50 11.60 - - 0 0 - 11.08 10.03 11.08 - - 0 - -0.68%
2019-02-25 0 11.68 11.68 12.08 11.68 11.68 5,500 64,240 11.680 11.16 11.16 11.54 11.16 11.16 5,756 11.161 1.74%
2019-02-22 0 11.48 10.00 11.48 11.48 11.48 2,000 22,960 11.480 10.97 9.556 10.97 10.97 10.97 2,093 10.970 -2.21%
2019-02-21 0 11.74 9.540 11.74 - - 0 0 - 11.22 9.116 11.22 - - 0 - -1.84%
2019-02-20 0 11.96 10.04 11.96 11.96 11.96 4,000 47,840 11.960 11.43 9.594 11.43 11.43 11.43 4,186 11.429 8.73%
2019-02-19 0 11.00 8.210 11.00 - - 0 0 - 10.51 7.845 10.51 - - 0 - 0.00%
2019-02-18 0 11.00 10.80 11.00 11.00 11.00 20,500 225,500 11.000 10.51 10.32 10.51 10.51 10.51 21,453 10.511 0.36%
2019-02-15 0 10.96 8.470 11.00 - - 0 0 - 10.47 8.094 10.51 - - 0 - 0.00%
2019-02-14 0 10.96 8.240 - - - 0 0 - 10.47 7.874 - - - 0 - 0.00%
2019-02-13 0 10.96 8.060 11.20 - - 0 0 - 10.47 7.702 10.70 - - 0 - 0.00%
2019-02-12 0 10.96 10.00 - - - 0 0 - 10.47 9.556 - - - 0 - 0.00%
2019-02-11 0 10.96 8.220 - - - 0 0 - 10.47 7.855 - - - 0 - 0.00%
2019-02-08 0 10.96 8.030 - - - 0 0 - 10.47 7.673 - - - 0 - 0.00%
2019-02-04 0 10.96 10.00 11.10 - - 0 0 - 10.47 9.556 10.61 - - 0 - 0.00%
2019-02-01 0 10.96 10.50 11.08 - - 0 0 - 10.47 10.03 10.59 - - 0 - 0.00%
2019-01-31 0 10.96 10.52 10.96 10.96 10.96 500 5,480 10.960 10.47 10.05 10.47 10.47 10.47 523 10.473 2.43%
2019-01-30 0 10.70 10.20 10.96 10.50 10.70 15,000 159,000 10.600 10.22 9.747 10.47 10.03 10.22 15,698 10.129 3.88%
2019-01-29 0 10.30 10.10 10.98 - - 0 0 - 9.842 9.651 10.49 - - 0 - 0.00%
2019-01-28 0 10.30 10.30 10.98 - - 0 0 - 9.842 9.842 10.49 - - 0 - 0.00%
2019-01-25 0 10.30 10.02 10.58 10.30 10.56 17,000 176,920 10.407 9.842 9.575 10.11 9.842 10.09 17,791 9.9446 0.19%
2019-01-24 0 10.28 9.910 10.56 - - 0 0 - 9.823 9.470 10.09 - - 0 - 0.00%
2019-01-23 0 10.28 10.04 10.56 - - 0 0 - 9.823 9.594 10.09 - - 0 - 0.00%
2019-01-22 0 10.28 9.900 10.56 - - 0 0 - 9.823 9.460 10.09 - - 0 - 0.00%
2019-01-21 0 10.28 10.02 10.56 - - 0 0 - 9.823 9.575 10.09 - - 0 - 0.00%
2019-01-18 0 10.28 7.290 10.56 - - 0 0 - 9.823 6.966 10.09 - - 0 - 0.00%
2019-01-17 0 10.28 10.02 10.56 - - 0 0 - 9.823 9.575 10.09 - - 0 - 0.00%
2019-01-16 0 10.28 10.00 10.56 - - 0 0 - 9.823 9.556 10.09 - - 0 - 0.00%
2019-01-15 0 10.28 9.510 10.56 - - 0 0 - 9.823 9.087 10.09 - - 0 - 0.00%
2019-01-14 0 10.28 9.500 10.56 - - 0 0 - 9.823 9.078 10.09 - - 0 - 0.00%
2019-01-11 0 10.28 9.520 10.56 - - 0 0 - 9.823 9.097 10.09 - - 0 - 0.00%
2019-01-10 0 10.28 7.520 10.56 - - 0 0 - 9.823 7.186 10.09 - - 0 - 0.00%
2019-01-09 0 10.28 9.500 10.56 - - 0 0 - 9.823 9.078 10.09 - - 0 - 0.00%
2019-01-08 0 10.28 9.300 10.38 - - 0 0 - 9.823 8.887 9.919 - - 0 - 0.00%
2019-01-07 0 10.28 9.120 10.58 - - 0 0 - 9.823 8.715 10.11 - - 0 - 0.00%
2019-01-04 0 10.28 7.290 10.58 - - 0 0 - 9.823 6.966 10.11 - - 0 - 0.00%
2019-01-03 0 10.28 9.000 10.58 - - 0 0 - 9.823 8.600 10.11 - - 0 - 0.00%
2019-01-02 0 10.28 7.290 10.38 - - 0 0 - 9.823 6.966 9.919 - - 0 - 0.00%
2018-12-31 0 10.28 7.500 10.38 - - 0 0 - 9.823 7.167 9.919 - - 0 - 0.00%
2018-12-28 0 10.28 9.010 10.60 - - 0 0 - 9.823 8.610 10.13 - - 0 - 0.00%
2018-12-27 0 10.28 7.290 10.88 - - 0 0 - 9.823 6.966 10.40 - - 0 - 0.00%
2018-12-24 0 10.28 7.500 11.96 - - 0 0 - 9.823 7.167 11.43 - - 0 - 0.00%
2018-12-21 0 10.28 8.800 11.96 - - 0 0 - 9.823 8.409 11.43 - - 0 - 0.00%
2018-12-20 0 10.28 7.290 11.96 - - 0 0 - 9.823 6.966 11.43 - - 0 - 0.00%
2018-12-19 0 10.28 9.510 11.80 - - 0 0 - 9.823 9.087 11.28 - - 0 - 0.00%
2018-12-18 0 10.28 9.520 11.80 - - 0 0 - 9.823 9.097 11.28 - - 0 - 0.00%
2018-12-17 0 10.28 9.020 11.80 - - 0 0 - 9.823 8.619 11.28 - - 0 - 0.00%
2018-12-14 0 10.28 7.720 10.38 - - 0 0 - 9.823 7.377 9.919 - - 0 - 0.00%
2018-12-13 0 10.28 7.560 10.38 - - 0 0 - 9.823 7.224 9.919 - - 0 - 0.00%
2018-12-12 0 10.28 7.310 11.98 - - 0 0 - 9.823 6.985 11.45 - - 0 - 0.00%
2018-12-11 0 10.28 7.500 11.50 - - 0 0 - 9.823 7.167 10.99 - - 0 - 0.00%
2018-12-10 0 10.28 7.310 11.88 - - 0 0 - 9.823 6.985 11.35 - - 0 - 0.00%
2018-12-07 0 10.28 7.330 10.38 - - 0 0 - 9.823 7.004 9.919 - - 0 - 0.00%
2018-12-06 0 10.28 7.550 10.38 - - 0 0 - 9.823 7.215 9.919 - - 0 - 0.00%
2018-12-05 0 10.28 7.290 10.38 - - 0 0 - 9.823 6.966 9.919 - - 0 - 0.00%
2018-12-04 0 10.28 10.28 10.34 10.22 10.28 10,000 102,500 10.250 9.823 9.823 9.881 9.766 9.823 10,465 9.7945 1.58%
2018-12-03 0 10.12 7.170 10.18 - - 0 0 - 9.670 6.851 9.728 - - 0 - 0.00%
2018-11-30 0 10.12 7.920 10.22 - - 0 0 - 9.670 7.568 9.766 - - 0 - 0.00%
2018-11-29 0 10.12 9.750 10.22 9.980 10.12 20,000 200,500 10.025 9.670 9.317 9.766 9.537 9.670 20,930 9.5795 1.61%
2018-11-28 0 9.960 8.010 9.980 - - 0 0 - 9.517 7.654 9.537 - - 0 - 0.00%
2018-11-27 0 9.960 7.280 10.00 - - 0 0 - 9.517 6.957 9.556 - - 0 - 0.00%
2018-11-26 0 9.960 7.350 10.02 - - 0 0 - 9.517 7.023 9.575 - - 0 - 0.00%
2018-11-23 0 9.960 - 10.02 - - 0 0 - 9.517 - 9.575 - - 0 - 0.00%
2018-11-22 0 9.960 9.500 10.02 - - 0 0 - 9.517 9.078 9.575 - - 0 - 0.00%
2018-11-21 0 9.960 9.010 10.02 - - 0 0 - 9.517 8.610 9.575 - - 0 - 0.00%
2018-11-20 0 9.960 9.600 10.02 - - 0 0 - 9.517 9.173 9.575 - - 0 - 0.00%
2018-11-19 0 9.960 9.960 10.02 9.860 9.960 15,500 153,630 9.9116 9.517 9.517 9.575 9.422 9.517 16,221 9.4712 2.05%
2018-11-16 0 9.760 9.500 9.860 - - 0 0 - 9.326 9.078 9.422 - - 0 - 0.00%
2018-11-15 0 9.760 9.500 9.860 - - 0 0 - 9.326 9.078 9.422 - - 0 - 0.00%
2018-11-14 0 9.760 9.500 9.860 - - 0 0 - 9.326 9.078 9.422 - - 0 - 0.00%
2018-11-13 0 9.760 9.500 9.820 - - 0 0 - 9.326 9.078 9.384 - - 0 - 0.00%
2018-11-12 0 9.760 9.760 9.800 9.700 9.760 10,000 97,300 9.7300 9.326 9.326 9.365 9.269 9.326 10,465 9.2976 -0.41%
2018-11-09 0 9.800 9.800 10.00 9.750 10.02 11,000 109,885 9.9895 9.365 9.365 9.556 9.317 9.575 11,512 9.5457 -5.77%
2018-11-08 0 10.40 10.00 10.50 - - 0 0 - 9.938 9.556 10.03 - - 0 - 0.00%
2018-11-07 0 10.40 9.850 10.50 - - 0 0 - 9.938 9.412 10.03 - - 0 - 0.00%
2018-11-06 0 10.40 9.620 10.50 - - 0 0 - 9.938 9.193 10.03 - - 0 - 0.00%
2018-11-05 0 10.40 9.940 10.40 - - 0 0 - 9.938 9.498 9.938 - - 0 - -1.89%
2018-11-02 0 10.60 9.980 10.78 - - 0 0 - 10.13 9.537 10.30 - - 0 - 0.00%
2018-11-01 0 10.60 9.930 10.98 - - 0 0 - 10.13 9.489 10.49 - - 0 - 0.00%
2018-10-31 0 10.60 9.410 11.48 - - 0 0 - 10.13 8.992 10.97 - - 0 - 0.00%
2018-10-30 0 10.60 7.810 12.86 - - 0 0 - 10.13 7.463 12.29 - - 0 - 0.00%
2018-10-29 0 10.60 9.630 11.48 - - 0 0 - 10.13 9.202 10.97 - - 0 - 0.00%
2018-10-26 0 10.60 9.020 11.48 - - 0 0 - 10.13 8.619 10.97 - - 0 - 0.00%
2018-10-25 0 10.60 8.510 11.00 - - 0 0 - 10.13 8.132 10.51 - - 0 - 0.00%
2018-10-24 0 10.60 - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2018-10-23 0 10.60 7.340 10.78 - - 0 0 - 10.13 7.014 10.30 - - 0 - 0.00%
2018-10-22 0 10.60 9.030 10.70 - - 0 0 - 10.13 8.629 10.22 - - 0 - 0.00%
2018-10-19 0 10.60 7.960 10.74 - - 0 0 - 10.13 7.606 10.26 - - 0 - 0.00%
2018-10-18 0 10.60 9.010 10.72 - - 0 0 - 10.13 8.610 10.24 - - 0 - 0.00%
2018-10-16 0 10.60 - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2018-10-15 0 10.60 - 10.72 - - 0 0 - 10.13 - 10.24 - - 0 - 0.00%
2018-10-12 0 10.60 9.820 10.60 - - 0 0 - 10.13 9.384 10.13 - - 0 - -1.67%
2018-10-11 0 10.78 - 10.78 - - 0 0 - 10.30 - 10.30 - - 0 - -2.00%
2018-10-10 0 11.00 9.220 11.00 - - 0 0 - 10.51 8.810 10.51 - - 0 - -2.48%
2018-10-09 0 11.28 10.02 11.28 - - 0 0 - 10.78 9.575 10.78 - - 0 - 0.00%
2018-10-08 0 11.28 10.02 11.28 - - 0 0 - 10.78 9.575 10.78 - - 0 - -0.88%
2018-10-05 0 11.38 11.00 11.60 - - 0 0 - 10.87 10.51 11.08 - - 0 - 0.00%
2018-10-04 0 11.38 8.540 - - - 0 0 - 10.87 8.161 - - - 0 - 0.00%
2018-10-03 0 11.38 - - - - 0 0 - 10.87 - - - - 0 - 0.00%
2018-10-02 0 11.38 10.32 11.48 - - 0 0 - 10.87 9.861 10.97 - - 0 - 0.00%
2018-09-28 0 11.38 8.570 - - - 0 0 - 10.87 8.189 - - - 0 - 0.00%
2018-09-27 0 11.38 10.02 11.40 - - 0 0 - 10.87 9.575 10.89 - - 0 - 0.00%
2018-09-26 0 11.38 10.26 11.40 - - 0 0 - 10.87 9.804 10.89 - - 0 - 0.00%
2018-09-24 0 11.38 - 11.44 - - 0 0 - 10.87 - 10.93 - - 0 - 0.00%
2018-09-21 0 11.38 8.500 11.44 - - 0 0 - 10.87 8.122 10.93 - - 0 - 0.00%
2018-09-20 0 11.38 8.000 11.44 - - 0 0 - 10.87 7.645 10.93 - - 0 - 0.00%
2018-09-19 0 11.38 8.120 11.44 - - 0 0 - 10.87 7.759 10.93 - - 0 - 0.00%
2018-09-18 0 11.38 8.340 11.44 - - 0 0 - 10.87 7.969 10.93 - - 0 - 0.00%
2018-09-17 0 11.38 8.130 11.44 - - 0 0 - 10.87 7.769 10.93 - - 0 - 0.00%
2018-09-14 0 11.38 8.150 11.44 - - 0 0 - 10.87 7.788 10.93 - - 0 - 0.00%
2018-09-13 0 11.38 10.00 11.42 - - 0 0 - 10.87 9.556 10.91 - - 0 - 0.00%
2018-09-12 0 11.38 10.02 11.42 - - 0 0 - 10.87 9.575 10.91 - - 0 - 0.00%
2018-09-11 0 11.38 10.22 11.38 - - 0 0 - 10.87 9.766 10.87 - - 0 - 0.00%
2018-09-10 0 11.38 9.030 11.44 - - 0 0 - 10.87 8.629 10.93 - - 0 - 0.00%
2018-09-07 0 11.38 8.380 11.44 - - 0 0 - 10.87 8.008 10.93 - - 0 - 0.00%
2018-09-06 0 11.38 9.020 11.42 - - 0 0 - 10.87 8.619 10.91 - - 0 - 0.00%
2018-09-05 0 11.38 8.570 11.44 - - 0 0 - 10.87 8.189 10.93 - - 0 - 0.00%
2018-09-04 0 11.38 8.970 11.38 - - 0 0 - 10.87 8.571 10.87 - - 0 - 0.00%
2018-09-03 0 11.38 11.02 11.44 - - 0 0 - 10.87 10.53 10.93 - - 0 - 0.00%
2018-08-31 0 11.38 10.36 11.44 - - 0 0 - 10.87 9.900 10.93 - - 0 - 0.00%
2018-08-30 0 11.38 8.570 11.44 - - 0 0 - 10.87 8.189 10.93 - - 0 - 0.00%
2018-08-29 0 11.38 10.92 11.44 - - 0 0 - 10.87 10.43 10.93 - - 0 - 0.00%
2018-08-28 0 11.38 10.18 11.44 - - 0 0 - 10.87 9.728 10.93 - - 0 - 0.00%
2018-08-27 0 11.38 11.04 11.44 - - 0 0 - 10.87 10.55 10.93 - - 0 - 0.00%
2018-08-24 0 11.38 10.40 11.38 - - 0 0 - 10.87 9.938 10.87 - - 0 - 0.00%
2018-08-23 0 11.38 8.540 11.38 - - 0 0 - 10.87 8.161 10.87 - - 0 - 0.00%
2018-08-22 0 11.38 10.02 11.42 11.38 11.38 5,000 56,900 11.380 10.87 9.575 10.91 10.87 10.87 5,233 10.874 0.53%
2018-08-21 0 11.32 10.90 11.38 11.30 11.32 12,500 141,370 11.310 10.82 10.42 10.87 10.80 10.82 13,081 10.807 0.53%
2018-08-20 0 11.26 11.20 11.32 - - 0 0 - 10.76 10.70 10.82 - - 0 - 0.00%
2018-08-17 0 11.26 10.22 11.32 - - 0 0 - 10.76 9.766 10.82 - - 0 - 0.00%
2018-08-16 0 11.26 11.10 11.26 11.08 11.26 21,500 240,140 11.169 10.76 10.61 10.76 10.59 10.76 22,500 10.673 1.99%
2018-08-15 0 11.04 10.72 11.08 11.02 11.04 20,500 226,310 11.040 10.55 10.24 10.59 10.53 10.55 21,453 10.549 -0.18%
2018-08-14 0 11.06 10.80 11.06 - - 0 0 - 10.57 10.32 10.57 - - 0 - -0.18%
2018-08-13 0 11.08 9.010 11.08 - - 0 0 - 10.59 8.610 10.59 - - 0 - -0.72%
2018-08-10 0 11.16 10.00 11.16 - - 0 0 - 10.66 9.556 10.66 - - 0 - -1.06%
2018-08-09 0 11.28 10.10 11.28 - - 0 0 - 10.78 9.651 10.78 - - 0 - -0.35%
2018-08-08 0 11.32 8.560 11.32 - - 0 0 - 10.82 8.180 10.82 - - 0 - -0.35%
2018-08-07 0 11.36 10.00 11.36 - - 0 0 - 10.86 9.556 10.86 - - 0 - -0.35%
2018-08-06 0 11.40 - 11.40 - - 0 0 - 10.89 - 10.89 - - 0 - -0.52%
2018-08-03 0 11.46 - 12.00 - - 0 0 - 10.95 - 11.47 - - 0 - 0.00%
2018-08-02 0 11.46 8.610 14.88 - - 0 0 - 10.95 8.227 14.22 - - 0 - 0.00%
2018-08-01 0 11.46 10.50 11.46 - - 0 0 - 10.95 10.03 10.95 - - 0 - -0.17%
2018-07-31 0 11.48 10.02 11.48 - - 0 0 - 10.97 9.575 10.97 - - 0 - 0.00%
2018-07-30 0 11.48 10.06 11.48 - - 0 0 - 10.97 9.613 10.97 - - 0 - 0.00%
2018-07-27 0 11.48 10.00 11.96 - - 0 0 - 10.97 9.556 11.43 - - 0 - 0.00%
2018-07-26 0 11.48 10.06 14.88 - - 0 0 - 10.97 9.613 14.22 - - 0 - 0.00%
2018-07-25 0 11.48 8.610 14.88 - - 0 0 - 10.97 8.227 14.22 - - 0 - 0.00%
2018-07-24 0 11.48 10.30 11.60 - - 0 0 - 10.97 9.842 11.08 - - 0 - 0.00%
2018-07-23 0 11.48 9.210 14.88 - - 0 0 - 10.97 8.801 14.22 - - 0 - 0.00%
2018-07-20 0 11.48 9.010 14.88 - - 0 0 - 10.97 8.610 14.22 - - 0 - 0.00%
2018-07-19 0 11.48 8.410 11.98 - - 0 0 - 10.97 8.036 11.45 - - 0 - 0.00%
2018-07-18 0 11.48 10.20 11.48 - - 0 0 - 10.97 9.747 10.97 - - 0 - -0.17%
2018-07-17 0 11.50 9.000 11.50 - - 0 0 - 10.99 8.600 10.99 - - 0 - 0.00%
2018-07-16 0 11.50 10.02 11.50 - - 0 0 - 10.99 9.575 10.99 - - 0 - -0.17%
2018-07-13 0 11.52 10.00 11.98 - - 0 0 - 11.01 9.556 11.45 - - 0 - 0.00%
2018-07-12 0 11.52 10.00 12.00 - - 0 0 - 11.01 9.556 11.47 - - 0 - 0.00%
2018-07-11 0 11.52 9.010 12.00 - - 0 0 - 11.01 8.610 11.47 - - 0 - 0.00%
2018-07-10 0 11.52 10.06 12.00 - - 0 0 - 11.01 9.613 11.47 - - 0 - 0.00%
2018-07-09 0 11.52 10.20 11.98 - - 0 0 - 11.01 9.747 11.45 - - 0 - -3.36%
2018-07-06 0 11.92 10.00 11.92 - - 0 0 - 11.39 9.556 11.39 - - 0 - -0.17%
2018-07-05 0 11.94 10.00 11.98 - - 0 0 - 11.41 9.556 11.45 - - 0 - 0.00%
2018-07-04 0 11.94 10.04 11.98 - - 0 0 - 11.41 9.594 11.45 - - 0 - 0.00%
2018-07-03 0 11.94 10.50 11.94 - - 0 0 - 11.41 10.03 11.41 - - 0 - 0.00%
2018-06-29 0 11.94 10.20 12.50 - - 0 0 - 11.41 9.747 11.94 - - 0 - 0.00%
2018-06-28 0 11.94 11.00 11.94 - - 0 0 - 11.41 10.51 11.41 - - 0 - -0.33%
2018-06-27 0 11.98 11.10 11.98 11.98 12.00 13,500 161,930 11.995 11.45 10.61 11.45 11.45 11.47 14,128 11.462 4.17%
2018-06-26 0 11.50 10.50 12.00 - - 0 0 - 10.99 10.03 11.47 - - 0 - 0.00%
2018-06-25 0 11.50 10.44 14.88 - - 0 0 - 10.99 9.976 14.22 - - 0 - 0.00%
2018-06-22 0 11.50 10.24 13.00 - - 0 0 - 10.99 9.785 12.42 - - 0 - 0.00%
2018-06-21 0 11.50 11.32 12.30 11.50 11.52 1,500 17,260 11.507 10.99 10.82 11.75 10.99 11.01 1,570 10.995 -6.50%
2018-06-20 0 12.30 - 12.30 12.60 12.60 500 6,300 12.600 11.75 - 11.75 12.04 12.04 523 12.040 -2.38%
2018-06-19 0 12.60 12.60 14.88 12.60 12.62 3,500 44,150 12.614 12.04 12.04 14.22 12.04 12.06 3,663 12.054 0.00%
2018-06-15 0 12.60 12.60 14.88 - - 0 0 - 12.04 12.04 14.22 - - 0 - 0.80%
2018-06-14 0 12.50 12.50 14.50 12.50 12.50 2,500 31,250 12.500 11.94 11.94 13.86 11.94 11.94 2,616 11.945 -1.11%
2018-06-13 0 12.64 12.50 14.50 12.64 12.64 1,000 12,640 12.640 12.08 11.94 13.86 12.08 12.08 1,047 12.078 0.00%
2018-06-12 0 12.64 12.64 14.50 - - 0 0 - 12.08 12.08 13.86 - - 0 - 1.12%
2018-06-11 0 12.50 12.50 14.70 12.50 12.50 19,000 237,500 12.500 11.94 11.94 14.05 11.94 11.94 19,884 11.945 1.13%
2018-06-08 0 12.36 12.36 14.88 12.36 12.36 15,000 185,400 12.360 11.81 11.81 14.22 11.81 11.81 15,698 11.811 -0.16%
2018-06-07 0 12.38 12.30 14.70 - - 0 0 - 11.83 11.75 14.05 - - 0 - 0.00%
2018-06-06 0 12.38 11.40 14.88 - - 0 0 - 11.83 10.89 14.22 - - 0 - 0.00%
2018-06-05 0 12.38 11.02 14.88 - - 0 0 - 11.83 10.53 14.22 - - 0 - 0.00%
2018-06-04 0 12.38 10.42 12.38 12.38 12.46 1,000 12,420 12.420 11.83 9.957 11.83 11.83 11.91 1,047 11.868 -1.75%
2018-06-01 0 12.60 11.50 13.08 - - 0 0 - 12.04 10.99 12.50 - - 0 - 0.00%
2018-05-31 0 12.60 11.50 12.60 - - 0 0 - 12.04 10.99 12.04 - - 0 - 0.00%
2018-05-30 0 12.60 - 12.60 12.60 12.60 1,000 12,600 12.600 12.04 - 12.04 12.04 12.04 1,047 12.040 -1.56%
2018-05-29 0 12.80 12.50 12.92 12.70 13.50 4,500 57,800 12.844 12.23 11.94 12.35 12.14 12.90 4,709 12.274 -9.32%
2018-05-28 0 14.12 11.24 14.50 - - 0 0 - 13.49 10.74 13.86 - - 0 - 0.00%
2018-05-25 0 14.12 11.18 14.20 - - 0 0 - 13.49 10.68 13.57 - - 0 - 0.00%
2018-05-24 0 14.12 12.00 14.50 - - 0 0 - 13.49 11.47 13.86 - - 0 - 0.00%
2018-05-23 0 14.12 12.02 14.16 - - 0 0 - 13.49 11.49 13.53 - - 0 - 0.00%
2018-05-21 0 14.12 12.20 16.20 - - 0 0 - 13.49 11.66 15.48 - - 0 - 0.00%
2018-05-18 0 14.12 12.22 17.00 - - 0 0 - 13.49 11.68 16.24 - - 0 - 0.00%
2018-05-17 0 14.12 10.20 17.00 - - 0 0 - 13.49 9.747 16.24 - - 0 - 0.00%
2018-05-16 0 14.12 12.02 14.40 - - 0 0 - 13.49 11.49 13.76 - - 0 - 0.00%
2018-05-15 0 14.12 10.42 - - - 0 0 - 13.49 9.957 - - - 0 - 0.00%
2018-05-14 0 14.12 11.42 - - - 0 0 - 13.49 10.91 - - - 0 - 0.00%
2018-05-11 0 14.12 12.48 14.50 - - 0 0 - 13.49 11.93 13.86 - - 0 - 0.00%
2018-05-10 0 14.12 11.66 14.76 - - 0 0 - 13.49 11.14 14.10 - - 0 - 0.03%
2018-05-09 0 14.74 11.92 14.74 - - 0 0 - 13.48 10.91 13.48 - - 0 - -0.27%
2018-05-08 0 14.78 12.58 14.78 - - 0 0 - 13.52 11.51 13.52 - - 0 - 0.00%
2018-05-07 0 14.78 13.12 14.78 - - 0 0 - 13.52 12.00 13.52 - - 0 - -1.47%
2018-05-04 0 15.00 12.48 15.00 - - 0 0 - 13.72 11.42 13.72 - - 0 - 0.00%
2018-05-03 0 15.00 12.58 15.00 - - 0 0 - 13.72 11.51 13.72 - - 0 - 0.00%
2018-05-02 0 15.00 12.58 15.00 - - 0 0 - 13.72 11.51 13.72 - - 0 - 0.00%
2018-04-30 0 15.00 12.60 15.00 - - 0 0 - 13.72 11.53 13.72 - - 0 - -0.27%
2018-04-27 0 15.04 12.58 15.04 - - 0 0 - 13.76 11.51 13.76 - - 0 - 0.00%
2018-04-26 0 15.04 12.60 15.04 - - 0 0 - 13.76 11.53 13.76 - - 0 - 0.00%
2018-04-25 0 15.04 12.90 15.04 - - 0 0 - 13.76 11.80 13.76 - - 0 - -0.40%
2018-04-24 0 15.10 13.00 15.10 - - 0 0 - 13.81 11.89 13.81 - - 0 - -0.26%
2018-04-23 0 15.14 12.58 15.14 - - 0 0 - 13.85 11.51 13.85 - - 0 - -1.05%
2018-04-20 0 15.30 12.60 15.30 - - 0 0 - 14.00 11.53 14.00 - - 0 - 0.00%
2018-04-19 0 15.30 12.40 15.30 - - 0 0 - 14.00 11.34 14.00 - - 0 - 0.00%
2018-04-18 0 15.30 12.60 15.30 - - 0 0 - 14.00 11.53 14.00 - - 0 - 0.00%
2018-04-17 0 15.30 12.60 15.30 - - 0 0 - 14.00 11.53 14.00 - - 0 - -0.39%
2018-04-16 0 15.36 13.08 15.36 - - 0 0 - 14.05 11.97 14.05 - - 0 - -2.78%
2018-04-13 0 15.80 12.66 15.80 15.80 15.80 100,000 1,580,000 15.800 14.45 11.58 14.45 14.45 14.45 109,307 14.455 16.18%
2018-04-12 0 13.60 13.60 15.80 13.60 13.60 1,000 13,600 13.600 12.44 12.44 14.45 12.44 12.44 1,093 12.442 -1.88%
2018-04-11 0 13.86 12.84 15.80 - - 0 0 - 12.68 11.75 14.45 - - 0 - 0.00%
2018-04-10 0 13.86 13.76 13.90 13.76 13.90 23,500 324,700 13.817 12.68 12.59 12.72 12.59 12.72 25,687 12.641 2.67%
2018-04-09 0 13.50 9.950 13.74 13.50 13.76 11,000 151,100 13.736 12.35 9.103 12.57 12.35 12.59 12,024 12.567 7.14%
2018-04-06 0 12.60 12.02 13.78 12.60 12.62 4,500 56,720 12.604 11.53 11.00 12.61 11.53 11.55 4,919 11.531 -5.83%
2018-04-04 0 13.38 12.60 - - - 0 0 - 12.24 11.53 - - - 0 - 0.00%
2018-04-03 0 13.38 12.98 14.50 - - 0 0 - 12.24 11.87 13.27 - - 0 - 0.00%
2018-03-29 0 13.38 13.10 14.50 - - 0 0 - 12.24 11.98 13.27 - - 0 - 0.00%
2018-03-28 0 13.38 12.62 13.78 - - 0 0 - 12.24 11.55 12.61 - - 0 - 0.00%
2018-03-27 0 13.38 10.50 13.68 13.18 13.38 9,000 120,220 13.358 12.24 9.606 12.52 12.06 12.24 9,838 12.220 1.67%
2018-03-26 0 13.16 13.16 - 13.14 13.14 4,000 52,560 13.140 12.04 12.04 - 12.02 12.02 4,372 12.021 -2.52%
2018-03-23 0 13.50 11.40 13.50 - - 0 0 - 12.35 10.43 12.35 - - 0 - 0.00%
2018-03-22 0 13.50 13.12 14.48 - - 0 0 - 12.35 12.00 13.25 - - 0 - 0.00%
2018-03-21 0 13.50 13.10 14.40 - - 0 0 - 12.35 11.98 13.17 - - 0 - 0.00%
2018-03-20 0 13.50 13.02 14.48 13.10 13.50 6,500 86,350 13.285 12.35 11.91 13.25 11.98 12.35 7,105 12.154 0.00%
2018-03-19 0 13.50 13.10 13.60 - - 0 0 - 12.35 11.98 12.44 - - 0 - 0.00%
2018-03-16 0 13.50 13.10 13.50 - - 0 0 - 12.35 11.98 12.35 - - 0 - 0.00%
2018-03-15 0 13.50 13.00 13.50 - - 0 0 - 12.35 11.89 12.35 - - 0 - 0.00%
2018-03-14 0 13.50 13.00 13.80 - - 0 0 - 12.35 11.89 12.63 - - 0 - 0.00%
2018-03-13 0 13.50 13.50 14.50 - - 0 0 - 12.35 12.35 13.27 - - 0 - 0.00%
2018-03-12 0 13.50 13.00 13.90 - - 0 0 - 12.35 11.89 12.72 - - 0 - 0.00%
2018-03-09 0 13.50 13.10 14.50 - - 0 0 - 12.35 11.98 13.27 - - 0 - 0.00%
2018-03-08 0 13.50 13.46 13.90 13.46 13.50 50,000 673,120 13.462 12.35 12.31 12.72 12.31 12.35 54,653 12.316 2.27%
2018-03-07 0 13.20 12.90 13.42 - - 0 0 - 12.08 11.80 12.28 - - 0 - 0.00%
2018-03-06 0 13.20 13.20 13.50 12.98 13.20 8,000 104,880 13.110 12.08 12.08 12.35 11.87 12.08 8,745 11.994 -0.75%
2018-03-05 0 13.30 12.98 13.70 13.30 13.50 3,500 46,950 13.414 12.17 11.87 12.53 12.17 12.35 3,826 12.272 -1.48%
2018-03-02 0 13.50 13.50 14.80 13.50 13.50 4,500 60,750 13.500 12.35 12.35 13.54 12.35 12.35 4,919 12.351 -0.15%
2018-03-01 0 13.52 13.16 15.00 - - 0 0 - 12.37 12.04 13.72 - - 0 - 0.00%
2018-02-28 0 13.52 13.52 14.50 - - 0 0 - 12.37 12.37 13.27 - - 0 - 0.15%
2018-02-27 0 13.50 13.50 14.50 13.50 13.50 2,000 27,000 13.500 12.35 12.35 13.27 12.35 12.35 2,186 12.351 -1.17%
2018-02-26 0 13.66 13.60 13.80 13.58 13.80 8,000 109,730 13.716 12.50 12.44 12.63 12.42 12.63 8,745 12.548 5.08%
2018-02-23 0 13.00 13.00 13.80 - - 0 0 - 11.89 11.89 12.63 - - 0 - 0.15%
2018-02-22 0 12.98 12.98 13.80 12.98 13.00 5,000 64,920 12.984 11.87 11.87 12.63 11.87 11.89 5,465 11.878 -0.15%
2018-02-21 0 13.00 13.00 13.80 12.98 13.00 3,500 45,480 12.994 11.89 11.89 12.63 11.87 11.89 3,826 11.888 0.15%
2018-02-20 0 12.98 12.98 13.38 - - 0 0 - 11.87 11.87 12.24 - - 0 - 0.00%
2018-02-15 0 12.98 11.40 13.38 - - 0 0 - 11.87 10.43 12.24 - - 0 - 0.00%
2018-02-14 0 12.98 12.92 13.38 - - 0 0 - 11.87 11.82 12.24 - - 0 - 0.00%
2018-02-13 0 12.98 11.42 13.38 - - 0 0 - 11.87 10.45 12.24 - - 0 - 0.00%
2018-02-12 0 12.98 11.44 13.80 - - 0 0 - 11.87 10.47 12.63 - - 0 - 0.00%
2018-02-09 0 12.98 10.52 13.78 - - 0 0 - 11.87 9.624 12.61 - - 0 - 0.00%
2018-02-08 0 12.98 11.80 12.98 - - 0 0 - 11.87 10.80 11.87 - - 0 - -0.15%
2018-02-07 0 13.00 11.44 14.00 - - 0 0 - 11.89 10.47 12.81 - - 0 - 0.00%
2018-02-06 0 13.00 11.42 14.00 - - 0 0 - 11.89 10.45 12.81 - - 0 - 0.00%
2018-02-05 0 13.00 11.82 14.00 - - 0 0 - 11.89 10.81 12.81 - - 0 - 0.00%
2018-02-02 0 13.00 11.90 13.90 - - 0 0 - 11.89 10.89 12.72 - - 0 - 0.00%
2018-02-01 0 13.00 11.64 13.50 - - 0 0 - 11.89 10.65 12.35 - - 0 - 0.00%
2018-01-31 0 13.00 12.84 14.00 - - 0 0 - 11.89 11.75 12.81 - - 0 - 0.00%
2018-01-30 0 13.00 13.00 13.50 13.00 13.00 1,000 13,000 13.000 11.89 11.89 12.35 11.89 11.89 1,093 11.893 -3.70%
2018-01-29 0 13.50 12.00 15.00 - - 0 0 - 12.35 10.98 13.72 - - 0 - 0.00%
2018-01-26 0 13.50 13.30 13.50 - - 0 0 - 12.35 12.17 12.35 - - 0 - 0.00%
2018-01-25 0 13.50 13.30 13.90 - - 0 0 - 12.35 12.17 12.72 - - 0 - 0.00%
2018-01-24 0 13.50 13.30 14.10 13.50 13.60 7,500 101,450 13.527 12.35 12.17 12.90 12.35 12.44 8,198 12.375 -1.46%
2018-01-23 0 13.70 13.70 14.10 - - 0 0 - 12.53 12.53 12.90 - - 0 - 1.48%
2018-01-22 0 13.50 13.50 13.90 13.50 13.52 8,000 108,080 13.510 12.35 12.35 12.72 12.35 12.37 8,745 12.360 -0.44%
2018-01-19 0 13.56 13.42 13.56 13.56 13.56 1,000 13,560 13.560 12.41 12.28 12.41 12.41 12.41 1,093 12.405 -2.31%
2018-01-18 0 13.88 12.70 13.88 - - 0 0 - 12.70 11.62 12.70 - - 0 - -0.86%
2018-01-17 0 14.00 12.70 14.00 14.00 14.00 2,000 28,000 14.000 12.81 11.62 12.81 12.81 12.81 2,186 12.808 0.00%
2018-01-16 0 14.00 12.70 14.00 14.00 14.00 5,000 70,000 14.000 12.81 11.62 12.81 12.81 12.81 5,465 12.808 0.00%
2018-01-15 0 14.00 12.72 14.00 - - 0 0 - 12.81 11.64 12.81 - - 0 - 0.00%
2018-01-12 0 14.00 13.50 14.00 14.00 14.00 500 7,000 14.000 12.81 12.35 12.81 12.81 12.81 547 12.808 -2.64%
2018-01-11 0 14.38 14.00 14.38 14.00 14.38 15,000 211,010 14.067 13.16 12.81 13.16 12.81 13.16 16,396 12.870 7.31%
2018-01-10 0 13.40 13.30 13.60 13.40 13.40 3,000 40,200 13.400 12.26 12.17 12.44 12.26 12.26 3,279 12.259 -1.47%
2018-01-09 0 13.60 13.10 13.60 13.80 13.80 5,500 75,900 13.800 12.44 11.98 12.44 12.63 12.63 6,012 12.625 1.49%
2018-01-08 0 13.40 13.10 13.50 13.40 13.50 7,000 93,850 13.407 12.26 11.98 12.35 12.26 12.35 7,651 12.266 0.00%
2018-01-05 0 13.40 12.00 13.40 13.40 13.40 2,500 33,500 13.400 12.26 10.98 12.26 12.26 12.26 2,733 12.259 0.00%
2018-01-04 0 13.40 10.70 13.60 13.40 13.40 8,500 113,900 13.400 12.26 9.789 12.44 12.26 12.26 9,291 12.259 0.00%
2018-01-03 0 13.40 13.20 13.60 13.20 13.80 11,500 153,800 13.374 12.26 12.08 12.44 12.08 12.63 12,570 12.235 4.69%
2018-01-02 0 12.80 11.02 13.20 - - 0 0 - 11.71 10.08 12.08 - - 0 - 0.00%
2017-12-29 0 12.80 12.44 13.16 12.80 13.00 8,500 110,200 12.965 11.71 11.38 12.04 11.71 11.89 9,291 11.861 1.75%
2017-12-28 0 12.58 12.30 12.60 12.58 12.60 54,500 686,650 12.599 11.51 11.25 11.53 11.51 11.53 59,572 11.526 3.11%
2017-12-27 0 12.20 11.90 13.00 - - 0 0 - 11.16 10.89 11.89 - - 0 - 0.00%
2017-12-22 0 12.20 11.34 12.98 - - 0 0 - 11.16 10.37 11.87 - - 0 - 0.00%
2017-12-21 0 12.20 11.96 12.80 - - 0 0 - 11.16 10.94 11.71 - - 0 - 0.00%
2017-12-20 0 12.20 12.00 13.00 - - 0 0 - 11.16 10.98 11.89 - - 0 - 0.00%
2017-12-19 0 12.20 11.80 12.60 - - 0 0 - 11.16 10.80 11.53 - - 0 - 0.00%
2017-12-18 0 12.20 11.90 13.00 - - 0 0 - 11.16 10.89 11.89 - - 0 - 0.00%
2017-12-15 0 12.20 12.20 12.60 12.48 12.48 2,000 24,960 12.480 11.16 11.16 11.53 11.42 11.42 2,186 11.417 0.00%
2017-12-14 0 12.20 10.52 12.48 - - 0 0 - 11.16 9.624 11.42 - - 0 - 0.00%
2017-12-13 0 12.20 10.12 12.48 - - 0 0 - 11.16 9.258 11.42 - - 0 - 0.00%
2017-12-12 0 12.20 10.52 12.48 - - 0 0 - 11.16 9.624 11.42 - - 0 - 0.00%
2017-12-11 0 12.20 10.82 12.48 - - 0 0 - 11.16 9.899 11.42 - - 0 - 0.00%
2017-12-08 0 12.20 12.10 12.48 12.20 12.20 16,500 201,300 12.200 11.16 11.07 11.42 11.16 11.16 18,036 11.161 0.00%
2017-12-07 0 12.20 12.00 12.28 12.18 12.20 22,000 268,300 12.196 11.16 10.98 11.23 11.14 11.16 24,048 11.157 0.00%
2017-12-06 0 12.20 11.00 12.20 12.28 12.30 20,000 245,800 12.290 11.16 10.06 11.16 11.23 11.25 21,861 11.244 -0.81%
2017-12-05 0 12.30 11.54 12.46 - - 0 0 - 11.25 10.56 11.40 - - 0 - 0.00%
2017-12-04 0 12.30 11.52 - - - 0 0 - 11.25 10.54 - - - 0 - 0.00%
2017-12-01 0 12.30 12.30 12.48 12.30 12.50 8,000 99,800 12.475 11.25 11.25 11.42 11.25 11.44 8,745 11.413 1.32%
2017-11-30 0 12.14 12.14 - 12.02 12.14 7,000 84,860 12.123 11.11 11.11 - 11.00 11.11 7,651 11.091 -0.33%
2017-11-29 0 12.18 11.00 12.40 - - 0 0 - 11.14 10.06 11.34 - - 0 - 0.00%
2017-11-28 0 12.18 11.78 12.58 - - 0 0 - 11.14 10.78 11.51 - - 0 - 0.00%
2017-11-27 0 12.18 11.80 - - - 0 0 - 11.14 10.80 - - - 0 - 0.00%
2017-11-24 0 12.18 12.08 - - - 0 0 - 11.14 11.05 - - - 0 - 0.00%
2017-11-23 0 12.18 12.08 12.58 - - 0 0 - 11.14 11.05 11.51 - - 0 - 0.00%
2017-11-22 0 12.18 12.08 12.58 - - 0 0 - 11.14 11.05 11.51 - - 0 - 0.00%
2017-11-21 0 12.18 12.12 12.48 12.14 12.22 6,000 73,080 12.180 11.14 11.09 11.42 11.11 11.18 6,558 11.143 -0.49%
2017-11-20 0 12.24 10.92 12.36 - - 0 0 - 11.20 9.990 11.31 - - 0 - 0.00%
2017-11-17 0 12.24 12.14 12.84 12.24 12.34 4,000 49,160 12.290 11.20 11.11 11.75 11.20 11.29 4,372 11.244 -1.61%
2017-11-16 0 12.44 12.34 12.82 - - 0 0 - 11.38 11.29 11.73 - - 0 - 0.00%
2017-11-15 0 12.44 12.34 12.94 12.44 12.44 2,000 24,880 12.440 11.38 11.29 11.84 11.38 11.38 2,186 11.381 -0.80%
2017-11-14 0 12.54 12.46 12.54 12.54 12.54 1,000 12,540 12.540 11.47 11.40 11.47 11.47 11.47 1,093 11.472 0.00%
2017-11-13 0 12.54 12.54 12.92 12.30 12.80 19,500 247,950 12.715 11.47 11.47 11.82 11.25 11.71 21,315 11.633 5.03%
2017-11-10 0 11.94 11.82 - - - 0 0 - 10.92 10.81 - - - 0 - 0.00%
2017-11-09 0 11.94 11.94 12.48 - - 0 0 - 10.92 10.92 11.42 - - 0 - 1.70%
2017-11-08 0 11.74 11.74 12.48 11.70 11.70 3,000 35,100 11.700 10.74 10.74 11.42 10.70 10.70 3,279 10.704 -5.48%
2017-11-07 0 12.42 11.80 12.70 - - 0 0 - 11.36 10.80 11.62 - - 0 - 0.00%
2017-11-06 0 12.42 11.90 - - - 0 0 - 11.36 10.89 - - - 0 - 0.00%
2017-11-03 0 12.42 11.80 12.82 - - 0 0 - 11.36 10.80 11.73 - - 0 - 0.00%
2017-11-02 0 12.42 12.12 12.76 - - 0 0 - 11.36 11.09 11.67 - - 0 - 0.00%
2017-11-01 0 12.42 12.20 12.80 - - 0 0 - 11.36 11.16 11.71 - - 0 - 0.00%
2017-10-31 0 12.42 11.22 12.80 - - 0 0 - 11.36 10.26 11.71 - - 0 - 0.00%
2017-10-30 0 12.42 11.52 12.80 - - 0 0 - 11.36 10.54 11.71 - - 0 - 0.00%
2017-10-27 0 12.42 12.12 12.50 - - 0 0 - 11.36 11.09 11.44 - - 0 - 0.00%
2017-10-26 0 12.42 12.12 12.80 - - 0 0 - 11.36 11.09 11.71 - - 0 - 0.00%
2017-10-25 0 12.42 12.22 12.78 - - 0 0 - 11.36 11.18 11.69 - - 0 - 0.00%
2017-10-24 0 12.42 12.36 12.58 - - 0 0 - 11.36 11.31 11.51 - - 0 - 0.00%
2017-10-23 0 12.42 12.38 12.78 - - 0 0 - 11.36 11.33 11.69 - - 0 - 0.00%
2017-10-20 0 12.42 12.36 12.70 - - 0 0 - 11.36 11.31 11.62 - - 0 - 0.00%
2017-10-19 0 12.42 12.34 12.78 12.36 12.42 7,500 92,970 12.396 11.36 11.29 11.69 11.31 11.36 8,198 11.341 0.00%
2017-10-18 0 12.42 12.42 12.60 12.42 12.42 1,000 12,420 12.420 11.36 11.36 11.53 11.36 11.36 1,093 11.363 -0.48%
2017-10-17 0 12.48 12.42 13.96 - - 0 0 - 11.42 11.36 12.77 - - 0 - 0.00%
2017-10-16 0 12.48 12.38 12.90 12.30 12.48 2,000 24,780 12.390 11.42 11.33 11.80 11.25 11.42 2,186 11.335 0.00%
2017-10-13 0 12.48 12.12 12.48 - - 0 0 - 11.42 11.09 11.42 - - 0 - 0.00%
2017-10-12 0 12.48 12.08 12.74 - - 0 0 - 11.42 11.05 11.66 - - 0 - 0.00%
2017-10-11 0 12.48 12.20 12.98 - - 0 0 - 11.42 11.16 11.87 - - 0 - 0.00%
2017-10-10 0 12.48 12.20 12.96 - - 0 0 - 11.42 11.16 11.86 - - 0 - 0.00%
2017-10-09 0 12.48 12.48 12.50 12.48 12.50 17,000 212,210 12.483 11.42 11.42 11.44 11.42 11.44 18,582 11.420 1.96%
2017-10-06 0 12.24 12.24 12.38 11.80 12.24 13,500 163,480 12.110 11.20 11.20 11.33 10.80 11.20 14,756 11.079 6.43%
2017-10-04 0 11.50 11.46 12.00 - - 0 0 - 10.52 10.48 10.98 - - 0 - 0.00%
2017-10-03 0 11.50 11.44 11.80 11.50 11.50 2,000 23,000 11.500 10.52 10.47 10.80 10.52 10.52 2,186 10.521 0.00%
2017-09-29 0 11.50 11.46 11.90 - - 0 0 - 10.52 10.48 10.89 - - 0 - 0.00%
2017-09-28 0 11.50 11.44 12.00 - - 0 0 - 10.52 10.47 10.98 - - 0 - 0.00%
2017-09-27 0 11.50 11.50 11.70 11.48 11.54 10,500 120,670 11.492 10.52 10.52 10.70 10.50 10.56 11,477 10.514 -0.86%
2017-09-26 0 11.60 11.54 11.66 11.60 11.72 6,000 69,960 11.660 10.61 10.56 10.67 10.61 10.72 6,558 10.667 -1.53%
2017-09-25 0 11.78 11.72 11.78 11.78 11.78 2,000 23,560 11.780 10.78 10.72 10.78 10.78 10.78 2,186 10.777 -0.51%
2017-09-22 0 11.84 11.78 11.84 11.84 11.84 2,000 23,680 11.840 10.83 10.78 10.83 10.83 10.83 2,186 10.832 -0.50%
2017-09-21 0 11.90 11.84 13.30 - - 0 0 - 10.89 10.83 12.17 - - 0 - 0.00%
2017-09-20 0 11.90 11.84 12.02 - - 0 0 - 10.89 10.83 11.00 - - 0 - 0.00%
2017-09-19 0 11.90 11.84 11.90 11.90 11.96 6,000 71,520 11.920 10.89 10.83 10.89 10.89 10.94 6,558 10.905 -1.00%
2017-09-18 0 12.02 11.96 12.02 12.02 12.02 2,000 24,040 12.020 11.00 10.94 11.00 11.00 11.00 2,186 10.997 -0.50%
2017-09-15 0 12.08 12.02 13.30 - - 0 0 - 11.05 11.00 12.17 - - 0 - 0.00%
2017-09-14 0 12.08 11.98 12.08 12.08 12.08 2,000 24,160 12.080 11.05 10.96 11.05 11.05 11.05 2,186 11.051 0.00%
2017-09-13 0 12.08 11.98 12.08 - - 0 0 - 11.05 10.96 11.05 - - 0 - 0.00%
2017-09-12 0 12.08 11.98 12.08 - - 0 0 - 11.05 10.96 11.05 - - 0 - 0.00%
2017-09-11 0 12.08 11.98 12.08 - - 0 0 - 11.05 10.96 11.05 - - 0 - 0.00%
2017-09-08 0 12.08 11.98 12.08 - - 0 0 - 11.05 10.96 11.05 - - 0 - 0.00%
2017-09-07 0 12.08 11.90 12.10 12.08 12.08 1,000 12,080 12.080 11.05 10.89 11.07 11.05 11.05 1,093 11.051 0.67%
2017-09-06 0 12.00 11.98 12.06 12.00 12.10 41,500 498,890 12.021 10.98 10.96 11.03 10.98 11.07 45,362 10.998 -7.55%
2017-09-05 0 12.98 12.02 13.20 12.02 12.98 2,500 30,530 12.212 11.87 11.00 12.08 11.00 11.87 2,733 11.172 7.45%
2017-09-04 0 12.08 12.02 13.30 - - 0 0 - 11.05 11.00 12.17 - - 0 - 0.00%
2017-09-01 0 12.08 12.08 13.30 12.08 12.10 12,000 145,120 12.093 11.05 11.05 12.17 11.05 11.07 13,117 11.064 1.17%
2017-08-31 0 11.94 11.94 12.28 11.94 12.10 8,500 102,090 12.011 10.92 10.92 11.23 10.92 11.07 9,291 10.988 -2.13%
2017-08-30 0 12.20 12.14 12.28 12.20 12.20 2,000 24,400 12.200 11.16 11.11 11.23 11.16 11.16 2,186 11.161 -0.81%
2017-08-29 0 12.30 12.16 12.30 11.80 12.30 42,000 510,270 12.149 11.25 11.12 11.25 10.80 11.25 45,909 11.115 3.36%
2017-08-28 0 11.90 11.80 12.10 - - 0 0 - 10.89 10.80 11.07 - - 0 - 0.00%
2017-08-25 0 11.90 11.84 12.10 11.90 11.96 16,000 190,640 11.915 10.89 10.83 11.07 10.89 10.94 17,489 10.901 -0.83%
2017-08-24 0 12.00 11.94 13.28 - - 0 0 - 10.98 10.92 12.15 - - 0 - 0.00%
2017-08-22 0 12.00 12.00 12.06 12.00 12.06 13,000 156,500 12.039 10.98 10.98 11.03 10.98 11.03 14,210 11.013 -0.17%
2017-08-21 0 12.02 11.94 12.10 12.00 12.18 33,000 397,500 12.046 11.00 10.92 11.07 10.98 11.14 36,071 11.020 -2.12%
2017-08-18 0 12.28 12.14 12.28 12.14 12.28 16,000 195,040 12.190 11.23 11.11 11.23 11.11 11.23 17,489 11.152 -0.16%
2017-08-17 0 12.30 12.30 12.70 12.30 12.30 2,000 24,600 12.300 11.25 11.25 11.62 11.25 11.25 2,186 11.253 -0.81%
2017-08-16 0 12.40 12.34 12.48 12.40 12.76 55,000 691,640 12.575 11.34 11.29 11.42 11.34 11.67 60,119 11.505 -1.74%
2017-08-15 0 12.62 12.62 12.72 12.60 13.10 119,000 1,508,650 12.678 11.55 11.55 11.64 11.53 11.98 130,075 11.598 -7.88%
2017-08-14 0 13.70 13.04 13.72 13.40 13.70 22,500 307,600 13.671 12.53 11.93 12.55 12.26 12.53 24,594 12.507 2.24%
2017-08-11 0 13.40 13.20 13.40 13.40 13.40 500 6,700 13.400 12.26 12.08 12.26 12.26 12.26 547 12.259 -2.19%
2017-08-10 0 13.70 12.64 13.70 - - 0 0 - 12.53 11.56 12.53 - - 0 - -0.58%
2017-08-09 0 13.78 12.72 13.78 - - 0 0 - 12.61 11.64 12.61 - - 0 - -0.29%
2017-08-08 0 13.82 12.84 13.82 - - 0 0 - 12.64 11.75 12.64 - - 0 - 0.00%
2017-08-07 0 13.82 12.62 13.84 13.82 13.84 3,000 41,480 13.827 12.64 11.55 12.66 12.64 12.66 3,279 12.649 0.14%
2017-08-04 0 13.80 13.78 13.80 13.70 13.80 40,500 558,090 13.780 12.63 12.61 12.63 12.53 12.63 44,269 12.607 0.73%
2017-08-03 0 13.70 12.62 13.78 13.70 13.70 21,000 287,700 13.700 12.53 11.55 12.61 12.53 12.53 22,954 12.534 0.00%
2017-08-02 0 13.70 12.68 13.70 - - 0 0 - 12.53 11.60 12.53 - - 0 - 0.00%
2017-08-01 0 13.70 12.62 13.70 - - 0 0 - 12.53 11.55 12.53 - - 0 - 0.00%
2017-07-31 0 13.70 12.70 13.70 - - 0 0 - 12.53 11.62 12.53 - - 0 - 0.00%
2017-07-28 0 13.70 13.10 13.70 13.10 13.70 32,000 436,300 13.634 12.53 11.98 12.53 11.98 12.53 34,978 12.473 3.01%
2017-07-27 0 13.30 13.30 13.58 13.28 13.60 43,500 586,220 13.476 12.17 12.17 12.42 12.15 12.44 47,548 12.329 -0.15%
2017-07-26 0 13.32 13.30 13.54 13.26 13.32 8,000 106,370 13.296 12.19 12.17 12.39 12.13 12.19 8,745 12.164 0.91%
2017-07-25 0 13.20 13.00 14.92 13.20 13.20 2,000 26,400 13.200 12.08 11.89 13.65 12.08 12.08 2,186 12.076 1.54%
2017-07-24 0 13.00 12.88 13.20 13.00 13.00 2,000 26,000 13.000 11.89 11.78 12.08 11.89 11.89 2,186 11.893 0.00%
2017-07-21 0 13.00 12.96 13.20 13.00 13.20 29,500 385,900 13.081 11.89 11.86 12.08 11.89 12.08 32,246 11.968 -6.88%
2017-07-20 0 13.96 13.50 13.96 13.50 14.02 53,500 725,570 13.562 12.77 12.35 12.77 12.35 12.83 58,479 12.407 -2.38%
2017-07-19 0 14.30 13.50 14.36 12.80 14.50 71,000 970,180 13.665 13.08 12.35 13.14 11.71 13.27 77,608 12.501 13.67%
2017-07-18 0 12.58 12.58 12.90 12.54 12.90 19,500 247,210 12.677 11.51 11.51 11.80 11.47 11.80 21,315 11.598 5.01%
2017-07-17 0 11.98 11.90 12.00 11.98 12.00 2,000 23,970 11.985 10.96 10.89 10.98 10.96 10.98 2,186 10.965 0.67%
2017-07-14 0 11.90 11.78 11.90 11.90 11.90 2,000 23,800 11.900 10.89 10.78 10.89 10.89 10.89 2,186 10.887 -0.17%
2017-07-13 0 11.92 11.92 12.32 - - 0 0 - 10.91 10.91 11.27 - - 0 - 2.94%
2017-07-12 0 11.58 11.56 11.58 12.00 12.02 12,000 144,020 12.002 10.59 10.58 10.59 10.98 11.00 13,117 10.980 -3.18%
2017-07-11 0 11.96 11.76 11.98 11.70 11.96 37,500 441,820 11.782 10.94 10.76 10.96 10.70 10.94 40,990 10.779 1.70%
2017-07-10 0 11.76 11.42 11.76 11.76 11.76 100,000 1,176,000 11.760 10.76 10.45 10.76 10.76 10.76 109,307 10.759 1.73%
2017-07-07 0 11.56 11.38 11.58 - - 0 0 - 10.58 10.41 10.59 - - 0 - 0.00%
2017-07-06 0 11.56 11.56 11.70 11.50 11.50 4,000 46,000 11.500 10.58 10.58 10.70 10.52 10.52 4,372 10.521 1.05%
2017-07-05 0 11.44 11.50 11.52 - - 0 0 - 10.47 10.52 10.54 - - 0 - 1.06%
2017-07-04 0 11.32 11.32 11.52 11.32 11.32 500 5,660 11.320 10.36 10.36 10.54 10.36 10.36 547 10.356 -2.41%
2017-07-03 0 11.60 11.40 11.66 11.40 11.66 7,000 81,240 11.606 10.61 10.43 10.67 10.43 10.67 7,651 10.618 -1.36%
2017-06-30 0 11.76 11.40 11.76 11.76 11.76 500 5,880 11.760 10.76 10.43 10.76 10.76 10.76 547 10.759 1.73%
2017-06-29 0 11.56 11.50 11.58 11.56 11.56 15,000 173,400 11.560 10.58 10.52 10.59 10.58 10.58 16,396 10.576 -0.17%
2017-06-28 0 11.58 11.40 11.58 11.20 11.58 4,000 45,940 11.485 10.59 10.43 10.59 10.25 10.59 4,372 10.507 0.52%
2017-06-27 0 11.52 11.52 11.68 11.52 11.76 17,000 196,360 11.551 10.54 10.54 10.69 10.54 10.76 18,582 10.567 -1.87%
2017-06-26 0 11.74 11.50 11.74 11.74 11.76 4,000 47,000 11.750 10.74 10.52 10.74 10.74 10.76 4,372 10.750 -0.34%
2017-06-23 0 11.78 11.48 11.78 - - 0 0 - 10.78 10.50 10.78 - - 0 - 0.00%
2017-06-22 0 11.78 11.12 11.78 11.76 11.78 2,000 23,530 11.765 10.78 10.17 10.78 10.76 10.78 2,186 10.763 1.73%
2017-06-21 0 11.58 11.56 11.90 11.58 11.60 5,500 63,720 11.586 10.59 10.58 10.89 10.59 10.61 6,012 10.599 2.66%
2017-06-20 0 11.28 11.10 11.48 11.20 11.48 3,000 33,860 11.287 10.32 10.15 10.50 10.25 10.50 3,279 10.326 0.71%
2017-06-19 0 11.20 11.20 11.80 11.00 11.20 12,500 138,000 11.040 10.25 10.25 10.80 10.06 10.25 13,663 10.100 -5.88%
2017-06-16 0 11.90 11.96 11.98 - - 0 0 - 10.89 10.94 10.96 - - 0 - 3.48%
2017-06-15 0 11.50 10.54 11.50 - - 0 0 - 10.52 9.643 10.52 - - 0 - -3.69%
2017-06-14 0 11.94 10.06 11.94 - - 0 0 - 10.92 9.203 10.92 - - 0 - -0.17%
2017-06-13 0 11.96 11.86 11.98 11.96 12.00 4,000 47,920 11.980 10.94 10.85 10.96 10.94 10.98 4,372 10.960 0.50%
2017-06-12 0 11.90 11.90 12.00 11.84 12.00 9,500 113,440 11.941 10.89 10.89 10.98 10.83 10.98 10,384 10.924 -0.83%
2017-06-09 0 12.00 11.88 12.00 12.00 12.00 10,000 120,000 12.000 10.98 10.87 10.98 10.98 10.98 10,931 10.978 0.00%
2017-06-08 0 12.00 11.88 12.00 11.86 12.00 11,000 131,860 11.987 10.98 10.87 10.98 10.85 10.98 12,024 10.967 0.00%
2017-06-07 0 12.00 11.80 12.00 11.98 12.00 12,500 149,970 11.998 10.98 10.80 10.98 10.96 10.98 13,663 10.976 1.18%
2017-06-06 0 11.86 11.86 12.00 - - 0 0 - 10.85 10.85 10.98 - - 0 - 0.68%
2017-06-05 0 11.78 11.78 11.98 11.74 11.76 7,000 82,230 11.747 10.78 10.78 10.96 10.74 10.76 7,651 10.747 -0.17%
2017-06-02 0 11.80 11.80 12.00 11.58 12.00 41,000 487,170 11.882 10.80 10.80 10.98 10.59 10.98 44,816 10.870 2.61%
2017-06-01 0 11.50 11.22 11.70 11.48 11.50 5,000 57,460 11.492 10.52 10.26 10.70 10.50 10.52 5,465 10.514 3.60%
2017-05-31 0 11.10 11.10 11.50 11.04 11.10 7,000 77,640 11.091 10.15 10.15 10.52 10.10 10.15 7,651 10.147 0.54%
2017-05-29 0 11.04 11.40 11.50 11.00 11.02 3,000 33,050 11.017 10.10 10.43 10.52 10.06 10.08 3,279 10.079 -0.36%
2017-05-26 0 11.08 10.00 11.50 - - 0 0 - 10.14 9.149 10.52 - - 0 - 0.00%
2017-05-25 0 11.08 10.00 11.08 11.08 11.08 2,000 22,160 11.080 10.14 9.149 10.14 10.14 10.14 2,186 10.137 0.73%
2017-05-24 0 11.00 10.00 11.40 - - 0 0 - 10.06 9.149 10.43 - - 0 - 0.00%
2017-05-23 0 11.00 11.00 11.06 - - 0 0 - 10.06 10.06 10.12 - - 0 - 0.73%
2017-05-22 0 10.92 10.92 11.12 - - 0 0 - 9.990 9.990 10.17 - - 0 - 1.87%
2017-05-19 0 10.72 10.52 10.90 - - 0 0 - 9.807 9.624 9.972 - - 0 - 0.00%
2017-05-18 0 10.72 10.50 10.98 10.72 10.80 6,000 64,560 10.760 9.807 9.606 10.05 9.807 9.880 6,558 9.8438 -1.47%
2017-05-17 0 10.88 10.78 11.18 10.88 10.90 4,000 43,560 10.890 9.954 9.862 10.23 9.954 9.972 4,372 9.9628 -1.09%
2017-05-16 0 11.00 10.74 11.18 11.00 11.04 5,500 60,640 11.026 10.06 9.826 10.23 10.06 10.10 6,012 10.087 2.61%
2017-05-15 0 10.72 10.72 11.20 10.70 10.72 39,000 417,700 10.710 9.807 9.807 10.25 9.789 9.807 42,630 9.7983 -2.19%
2017-05-12 0 10.96 10.72 10.96 10.68 10.96 35,000 375,160 10.719 10.03 9.807 10.03 9.771 10.03 38,257 9.8062 3.20%
2017-05-11 0 10.62 10.60 10.62 10.50 11.10 46,500 494,310 10.630 9.716 9.697 9.716 9.606 10.15 50,828 9.7252 -1.05%
2017-05-10 0 11.20 11.20 11.38 11.16 11.18 6,000 67,050 11.175 9.819 9.819 9.977 9.784 9.802 6,844 9.7971 0.90%
2017-05-09 0 11.10 11.10 11.42 - - 0 0 - 9.731 9.731 10.01 - - 0 - 0.73%
2017-05-08 0 11.02 10.84 11.48 - - 0 0 - 9.661 9.503 10.06 - - 0 - 0.00%
2017-05-05 0 11.02 10.86 - - - 0 0 - 9.661 9.521 - - - 0 - 0.00%
2017-05-04 0 11.02 10.84 11.46 - - 0 0 - 9.661 9.503 10.05 - - 0 - 0.00%
2017-05-02 0 11.02 11.02 11.46 10.98 11.12 33,500 369,380 11.026 9.661 9.661 10.05 9.626 9.749 38,211 9.6667 0.00%
2017-04-28 0 11.02 11.00 11.30 11.02 11.02 10,000 110,200 11.020 9.661 9.644 9.907 9.661 9.661 11,406 9.6612 -0.36%
2017-04-27 0 11.06 11.02 - 11.04 11.06 3,500 38,700 11.057 9.696 9.661 - 9.679 9.696 3,992 9.6938 -0.18%
2017-04-26 0 11.08 11.08 11.38 11.08 11.08 4,500 49,860 11.080 9.714 9.714 9.977 9.714 9.714 5,133 9.7138 -2.64%
2017-04-25 0 11.38 11.14 11.38 11.38 11.38 2,000 22,760 11.380 9.977 9.766 9.977 9.977 9.977 2,281 9.9769 -0.18%
2017-04-24 0 11.40 11.20 11.46 11.40 11.40 3,000 34,200 11.400 9.994 9.819 10.05 9.994 9.994 3,422 9.9944 -0.70%
2017-04-21 0 11.48 11.28 11.50 10.88 11.48 9,500 107,860 11.354 10.06 9.889 10.08 9.539 10.06 10,836 9.9538 6.89%
2017-04-20 0 10.74 10.74 11.40 - - 0 0 - 9.416 9.416 9.994 - - 0 - 0.19%
2017-04-19 0 10.72 10.72 11.14 10.70 10.72 6,000 64,280 10.713 9.398 9.398 9.766 9.381 9.398 6,844 9.3924 -0.74%
2017-04-18 0 10.80 10.78 11.10 10.66 11.12 44,500 482,220 10.836 9.468 9.451 9.731 9.346 9.749 50,758 9.5003 -6.90%
2017-04-13 0 11.60 11.02 11.60 11.60 11.60 1,000 11,600 11.600 10.17 9.661 10.17 10.17 10.17 1,141 10.170 0.87%
2017-04-12 0 11.50 11.10 11.68 - - 0 0 - 10.08 9.731 10.24 - - 0 - 0.00%
2017-04-11 0 11.50 11.42 11.60 11.12 11.78 24,500 279,680 11.416 10.08 10.01 10.17 9.749 10.33 27,946 10.008 2.68%
2017-04-10 0 11.20 11.20 11.30 10.96 11.50 160,500 1,790,920 11.158 9.819 9.819 9.907 9.609 10.08 183,073 9.7826 12.11%
2017-04-07 0 9.990 7.850 9.990 10.00 10.00 15,000 150,000 10.000 8.758 6.882 8.758 8.767 8.767 17,110 8.7670 -0.10%
2017-04-06 0 10.00 9.490 10.00 9.480 10.00 15,500 149,430 9.6406 8.767 8.320 8.767 8.311 8.767 17,680 8.4520 3.31%
2017-04-05 0 9.680 9.550 9.680 9.680 9.680 2,500 24,200 9.6800 8.486 8.372 8.486 8.486 8.486 2,852 8.4865 0.83%
2017-04-03 0 9.600 9.600 9.680 9.320 9.600 8,500 79,960 9.4071 8.416 8.416 8.486 8.171 8.416 9,695 8.2472 3.34%
2017-03-31 0 9.290 9.200 9.380 9.200 9.290 2,000 18,490 9.2450 8.145 8.066 8.223 8.066 8.145 2,281 8.1051 0.98%
2017-03-30 0 9.200 9.060 - 9.040 9.200 18,000 164,060 9.1144 8.066 7.943 - 7.925 8.066 20,532 7.9906 1.66%
2017-03-29 0 9.050 9.000 9.450 9.050 9.250 67,500 611,580 9.0604 7.934 7.890 8.285 7.934 8.109 76,993 7.9433 -1.63%
2017-03-28 0 9.200 8.990 9.250 9.000 9.200 18,500 169,315 9.1522 8.066 7.882 8.109 7.890 8.066 21,102 8.0237 2.22%
2017-03-27 0 9.000 8.800 9.150 8.960 9.000 4,000 35,890 8.9725 7.890 7.715 8.022 7.855 7.890 4,563 7.8662 0.22%
2017-03-24 0 8.980 8.010 8.980 - - 0 0 - 7.873 7.022 7.873 - - 0 - -0.11%
2017-03-23 0 8.990 8.000 8.990 - - 0 0 - 7.882 7.014 7.882 - - 0 - -0.11%
2017-03-22 0 9.000 8.800 9.000 8.900 9.000 5,000 44,895 8.9790 7.890 7.715 7.890 7.803 7.890 5,703 7.8719 4.53%
2017-03-21 0 8.610 8.500 8.960 - - 0 0 - 7.548 7.452 7.855 - - 0 - 0.00%
2017-03-20 0 8.610 8.200 8.990 - - 0 0 - 7.548 7.189 7.882 - - 0 - 0.00%
2017-03-17 0 8.610 8.600 8.810 8.400 8.610 9,500 81,535 8.5826 7.548 7.540 7.724 7.364 7.548 10,836 7.5244 2.50%
2017-03-16 0 8.400 8.600 9.000 - - 0 0 - 7.364 7.540 7.890 - - 0 - 0.00%
2017-03-15 0 8.400 8.600 9.000 - - 0 0 - 7.364 7.540 7.890 - - 0 - 2.44%
2017-03-14 0 8.200 8.400 8.900 8.200 8.360 14,000 116,020 8.2871 7.189 7.364 7.803 7.189 7.329 15,969 7.2653 -1.91%
2017-03-13 0 8.360 8.360 8.990 8.100 8.350 8,000 66,215 8.2769 7.329 7.329 7.882 7.101 7.320 9,125 7.2563 -3.58%
2017-03-10 0 8.670 8.670 9.000 - - 0 0 - 7.601 7.601 7.890 - - 0 - 2.36%
2017-03-09 0 8.470 8.270 8.470 - - 0 0 - 7.426 7.250 7.426 - - 0 - -0.24%
2017-03-08 0 8.490 8.100 8.490 - - 0 0 - 7.443 7.101 7.443 - - 0 - 0.00%
2017-03-07 0 8.490 8.100 8.490 - - 0 0 - 7.443 7.101 7.443 - - 0 - -0.12%
2017-03-06 0 8.500 8.100 8.500 - - 0 0 - 7.452 7.101 7.452 - - 0 - 0.00%
2017-03-03 0 8.500 8.590 8.600 - - 0 0 - 7.452 7.531 7.540 - - 0 - 0.00%
2017-03-02 0 8.500 7.910 8.750 8.500 8.500 1,000 8,500 8.5000 7.452 6.935 7.671 7.452 7.452 1,141 7.4520 -2.86%
2017-03-01 0 8.750 8.520 8.750 - - 0 0 - 7.671 7.469 7.671 - - 0 - -0.91%
2017-02-28 0 8.830 8.510 8.830 - - 0 0 - 7.741 7.461 7.741 - - 0 - -0.11%
2017-02-27 0 8.840 8.520 8.840 8.550 9.010 52,500 469,390 8.9408 7.750 7.469 7.750 7.496 7.899 59,884 7.8384 0.68%
2017-02-24 0 8.780 7.440 8.920 - - 0 0 - 7.697 6.523 7.820 - - 0 - 0.00%
2017-02-23 0 8.780 8.780 9.000 8.500 8.500 500 4,250 8.5000 7.697 7.697 7.890 7.452 7.452 570 7.4520 0.34%
2017-02-22 0 8.750 8.500 8.830 8.750 8.850 12,500 109,990 8.7992 7.671 7.452 7.741 7.671 7.759 14,258 7.7143 -0.23%
2017-02-21 0 8.770 8.440 8.790 8.430 8.790 17,500 151,020 8.6297 7.689 7.399 7.706 7.391 7.706 19,961 7.5657 3.91%
2017-02-20 0 8.440 8.100 8.500 8.300 8.440 4,500 37,420 8.3156 7.399 7.101 7.452 7.277 7.399 5,133 7.2903 2.43%
2017-02-17 0 8.240 8.050 - - - 0 0 - 7.224 7.057 - - - 0 - 0.00%
2017-02-16 0 8.240 8.010 8.300 8.200 8.240 6,500 53,440 8.2215 7.224 7.022 7.277 7.189 7.224 7,414 7.2078 3.00%
2017-02-15 0 8.000 8.000 8.150 - - 0 0 - 7.014 7.014 7.145 - - 0 - 0.00%
2017-02-14 0 8.000 8.000 8.150 7.990 8.200 12,500 100,090 8.0072 7.014 7.014 7.145 7.005 7.189 14,258 7.0199 -2.91%
2017-02-13 0 8.240 8.000 8.240 - - 0 0 - 7.224 7.014 7.224 - - 0 - -0.12%
2017-02-10 0 8.250 8.050 8.250 8.000 8.250 14,000 112,585 8.0418 7.233 7.057 7.233 7.014 7.233 15,969 7.0502 3.00%
2017-02-09 0 8.010 8.000 8.010 7.990 8.010 16,000 128,020 8.0013 7.022 7.014 7.022 7.005 7.022 18,250 7.0147 0.13%
2017-02-08 0 8.000 7.600 8.200 - - 0 0 - 7.014 6.663 7.189 - - 0 - 0.00%
2017-02-07 0 8.000 7.910 8.190 8.000 8.000 77,000 616,000 8.0000 7.014 6.935 7.180 7.014 7.014 87,829 7.0136 0.00%
2017-02-06 0 8.000 7.800 8.000 8.000 8.200 57,500 466,400 8.1113 7.014 6.838 7.014 7.014 7.189 65,587 7.1112 -2.08%
2017-02-03 0 8.170 7.650 8.190 8.190 8.200 23,500 192,555 8.1938 7.163 6.707 7.180 7.180 7.189 26,805 7.1835 0.37%
2017-02-02 0 8.140 7.800 8.140 8.180 8.190 12,000 98,210 8.1842 7.136 6.838 7.136 7.171 7.180 13,688 7.1751 -0.61%
2017-02-01 0 8.190 8.000 8.200 7.420 8.190 23,500 179,320 7.6306 7.180 7.014 7.189 6.505 7.180 26,805 6.6898 10.68%
2017-01-27 0 7.400 7.300 7.530 7.400 7.400 11,000 81,400 7.4000 6.488 6.400 6.602 6.488 6.488 12,547 6.4876 1.51%
2017-01-26 0 7.290 7.200 7.340 7.200 7.290 5,000 36,045 7.2090 6.391 6.312 6.435 6.312 6.391 5,703 6.3201 2.68%
2017-01-25 0 7.100 7.000 7.100 7.000 7.100 6,000 42,250 7.0417 6.225 6.137 6.225 6.137 6.225 6,844 6.1734 1.43%
2017-01-24 0 7.000 6.900 7.000 7.000 7.000 5,000 35,000 7.0000 6.137 6.049 6.137 6.137 6.137 5,703 6.1369 2.94%
2017-01-23 0 6.800 6.600 7.190 - - 0 0 - 5.962 5.786 6.303 - - 0 - 0.00%
2017-01-20 0 6.800 6.400 7.000 - - 0 0 - 5.962 5.611 6.137 - - 0 - 0.00%
2017-01-19 0 6.800 6.800 7.000 - - 0 0 - 5.962 5.962 6.137 - - 0 - 0.00%
2017-01-18 0 6.800 6.500 7.500 - - 0 0 - 5.962 5.699 6.575 - - 0 - 0.00%
2017-01-17 0 6.800 6.580 6.800 - - 0 0 - 5.962 5.769 5.962 - - 0 - -0.73%
2017-01-16 0 6.850 6.800 7.050 - - 0 0 - 6.005 5.962 6.181 - - 0 - 0.00%
2017-01-13 0 6.850 6.400 7.050 - - 0 0 - 6.005 5.611 6.181 - - 0 - 0.00%
2017-01-12 0 6.850 6.800 7.040 - - 0 0 - 6.005 5.962 6.172 - - 0 - 0.00%
2017-01-11 0 6.850 6.600 7.050 - - 0 0 - 6.005 5.786 6.181 - - 0 - 0.00%
2017-01-10 0 6.850 6.400 7.050 - - 0 0 - 6.005 5.611 6.181 - - 0 - 0.00%
2017-01-09 0 6.850 6.400 7.050 - - 0 0 - 6.005 5.611 6.181 - - 0 - 0.00%
2017-01-06 0 6.850 5.620 - - - 0 0 - 6.005 4.927 - - - 0 - 0.00%
2017-01-05 0 6.850 5.960 7.050 - - 0 0 - 6.005 5.225 6.181 - - 0 - 0.00%
2017-01-04 0 6.850 6.050 - - - 0 0 - 6.005 5.304 - - - 0 - 0.00%
2017-01-03 0 6.850 5.400 7.050 - - 0 0 - 6.005 4.734 6.181 - - 0 - 0.00%
2016-12-30 0 6.850 6.160 7.000 - - 0 0 - 6.005 5.400 6.137 - - 0 - 0.00%
2016-12-29 0 6.850 5.490 7.050 - - 0 0 - 6.005 4.813 6.181 - - 0 - 0.00%
2016-12-28 0 6.850 5.210 7.050 - - 0 0 - 6.005 4.568 6.181 - - 0 - 0.00%
2016-12-23 0 6.850 6.350 7.260 - - 0 0 - 6.005 5.567 6.365 - - 0 - 0.00%
2016-12-22 0 6.850 6.400 7.250 - - 0 0 - 6.005 5.611 6.356 - - 0 - 0.00%
2016-12-21 0 6.850 6.400 7.240 - - 0 0 - 6.005 5.611 6.347 - - 0 - 0.00%
2016-12-20 0 6.850 6.200 7.230 - - 0 0 - 6.005 5.436 6.339 - - 0 - 0.00%
2016-12-19 0 6.850 6.230 7.190 - - 0 0 - 6.005 5.462 6.303 - - 0 - 0.00%
2016-12-16 0 6.850 5.690 7.190 - - 0 0 - 6.005 4.988 6.303 - - 0 - 0.00%
2016-12-15 0 6.850 5.450 7.000 6.850 6.850 6,000 41,100 6.8500 6.005 4.778 6.137 6.005 6.005 6,844 6.0054 0.00%
2016-12-14 0 6.850 - 7.190 - - 0 0 - 6.005 - 6.303 - - 0 - 0.00%
2016-12-13 0 6.850 5.700 7.190 - - 0 0 - 6.005 4.997 6.303 - - 0 - 0.00%
2016-12-12 0 6.850 6.610 7.050 - - 0 0 - 6.005 5.795 6.181 - - 0 - 0.00%
2016-12-09 0 6.850 6.700 7.050 - - 0 0 - 6.005 5.874 6.181 - - 0 - 0.00%
2016-12-08 0 6.850 6.300 7.050 - - 0 0 - 6.005 5.523 6.181 - - 0 - 0.00%
2016-12-07 0 6.850 6.700 7.050 - - 0 0 - 6.005 5.874 6.181 - - 0 - 0.00%
2016-12-06 0 6.850 6.700 7.050 - - 0 0 - 6.005 5.874 6.181 - - 0 - 0.00%
2016-12-05 0 6.850 6.850 8.500 - - 0 0 - 6.005 6.005 7.452 - - 0 - 0.74%
2016-12-02 0 6.800 6.710 7.000 - - 0 0 - 5.962 5.883 6.137 - - 0 - 0.00%
2016-12-01 0 6.800 6.700 7.290 - - 0 0 - 5.962 5.874 6.391 - - 0 - 0.00%
2016-11-30 0 6.800 6.500 7.000 - - 0 0 - 5.962 5.699 6.137 - - 0 - 0.00%
2016-11-29 0 6.800 6.600 7.000 - - 0 0 - 5.962 5.786 6.137 - - 0 - 0.00%
2016-11-28 0 6.800 6.800 7.000 - - 0 0 - 5.962 5.962 6.137 - - 0 - 0.00%
2016-11-25 0 6.800 6.800 8.500 6.600 6.800 32,500 220,800 6.7938 5.962 5.962 7.452 5.786 5.962 37,071 5.9562 -1.45%
2016-11-24 0 6.900 6.620 7.100 - - 0 0 - 6.049 5.804 6.225 - - 0 - 0.00%
2016-11-23 0 6.900 6.600 7.100 - - 0 0 - 6.049 5.786 6.225 - - 0 - 0.00%
2016-11-22 0 6.900 6.900 7.000 6.900 6.900 35,000 241,500 6.9000 6.049 6.049 6.137 6.049 6.049 39,922 6.0492 1.47%
2016-11-21 0 6.800 6.600 7.000 - - 0 0 - 5.962 5.786 6.137 - - 0 - 0.00%
2016-11-18 0 6.800 6.620 7.000 - - 0 0 - 5.962 5.804 6.137 - - 0 - 0.00%
2016-11-17 0 6.800 5.480 7.000 6.800 6.800 1,000 6,800 6.8000 5.962 4.804 6.137 5.962 5.962 1,141 5.9616 -2.16%
2016-11-16 0 6.950 6.830 7.000 - - 0 0 - 6.093 5.988 6.137 - - 0 - 0.00%
2016-11-15 0 6.950 6.800 7.130 - - 0 0 - 6.093 5.962 6.251 - - 0 - 0.00%
2016-11-14 0 6.950 6.800 7.180 6.950 7.000 3,500 24,350 6.9571 6.093 5.962 6.295 6.093 6.137 3,992 6.0993 -0.71%
2016-11-11 0 7.000 6.500 7.200 - - 0 0 - 6.137 5.699 6.312 - - 0 - 0.00%
2016-11-10 0 7.000 6.900 7.180 - - 0 0 - 6.137 6.049 6.295 - - 0 - 0.00%
2016-11-09 0 7.000 6.800 7.150 7.000 7.000 5,000 35,000 7.0000 6.137 5.962 6.268 6.137 6.137 5,703 6.1369 -2.10%
2016-11-08 0 7.150 7.000 7.150 7.150 7.200 3,500 25,050 7.1571 6.268 6.137 6.268 6.268 6.312 3,992 6.2747 -0.69%
2016-11-07 0 7.200 7.000 7.200 - - 0 0 - 6.312 6.137 6.312 - - 0 - 0.00%
2016-11-04 0 7.200 7.000 7.200 7.200 7.200 2,500 18,000 7.2000 6.312 6.137 6.312 6.312 6.312 2,852 6.3122 1.41%
2016-11-03 0 7.100 7.000 7.200 - - 0 0 - 6.225 6.137 6.312 - - 0 - 0.00%
2016-11-02 0 7.100 7.000 7.100 - - 0 0 - 6.225 6.137 6.225 - - 0 - 0.00%
2016-11-01 0 7.100 7.010 7.100 7.100 7.100 5,000 35,500 7.1000 6.225 6.146 6.225 6.225 6.225 5,703 6.2246 -1.25%
2016-10-31 0 7.190 7.000 7.390 - - 0 0 - 6.303 6.137 6.479 - - 0 - 0.00%
2016-10-28 0 7.190 7.050 7.200 7.100 7.190 15,000 107,400 7.1600 6.303 6.181 6.312 6.225 6.303 17,110 6.2772 -4.13%
2016-10-27 0 7.500 6.500 7.500 - - 0 0 - 6.575 5.699 6.575 - - 0 - 0.00%
2016-10-26 0 7.500 7.000 7.500 - - 0 0 - 6.575 6.137 6.575 - - 0 - 0.00%
2016-10-25 0 7.500 7.000 7.580 7.440 7.500 7,500 56,125 7.4833 6.575 6.137 6.645 6.523 6.575 8,555 6.5606 4.17%
2016-10-24 0 7.200 7.010 7.790 7.200 7.200 2,000 14,400 7.2000 6.312 6.146 6.830 6.312 6.312 2,281 6.3122 2.86%
2016-10-20 0 7.000 6.230 7.000 - - 0 0 - 6.137 5.462 6.137 - - 0 - 0.00%
2016-10-19 0 7.000 6.450 7.050 - - 0 0 - 6.137 5.655 6.181 - - 0 - 0.00%
2016-10-18 0 7.000 7.000 7.100 - - 0 0 - 6.137 6.137 6.225 - - 0 - 0.00%
2016-10-17 0 7.000 7.000 7.200 - - 0 0 - 6.137 6.137 6.312 - - 0 - 0.00%
2016-10-14 0 7.000 6.850 7.100 - - 0 0 - 6.137 6.005 6.225 - - 0 - 0.00%
2016-10-13 0 7.000 7.000 7.200 7.000 7.000 2,000 14,000 7.0000 6.137 6.137 6.312 6.137 6.137 2,281 6.1369 -2.78%
2016-10-12 0 7.200 6.800 - 7.200 7.200 3,000 21,600 7.2000 6.312 5.962 - 6.312 6.312 3,422 6.3122 2.13%
2016-10-11 0 7.050 6.010 7.050 7.050 7.050 2,500 17,625 7.0500 6.181 5.269 6.181 6.181 6.181 2,852 6.1807 -0.28%
2016-10-07 0 7.070 6.120 7.100 - - 0 0 - 6.198 5.365 6.225 - - 0 - 0.00%
2016-10-06 0 7.070 6.050 7.100 - - 0 0 - 6.198 5.304 6.225 - - 0 - 0.00%
2016-10-05 0 7.070 6.150 7.100 - - 0 0 - 6.198 5.392 6.225 - - 0 - 0.00%
2016-10-04 0 7.070 6.850 7.100 - - 0 0 - 6.198 6.005 6.225 - - 0 - 0.00%
2016-10-03 0 7.070 6.850 7.100 - - 0 0 - 6.198 6.005 6.225 - - 0 - 0.00%
2016-09-30 0 7.070 6.850 7.200 - - 0 0 - 6.198 6.005 6.312 - - 0 - 0.00%
2016-09-29 0 7.070 6.850 7.070 7.070 7.070 10,000 70,700 7.0700 6.198 6.005 6.198 6.198 6.198 11,406 6.1983 0.28%
2016-09-28 0 7.050 6.850 7.200 - - 0 0 - 6.181 6.005 6.312 - - 0 - 0.00%
2016-09-27 0 7.050 6.970 7.200 7.000 7.050 10,000 70,250 7.0250 6.181 6.111 6.312 6.137 6.181 11,406 6.1588 0.71%
2016-09-26 0 7.000 6.850 7.200 7.000 7.000 8,000 56,000 7.0000 6.137 6.005 6.312 6.137 6.137 9,125 6.1369 -0.71%
2016-09-23 0 7.050 7.000 7.050 - - 0 0 - 6.181 6.137 6.181 - - 0 - -2.22%
2016-09-22 0 7.210 6.140 - - - 0 0 - 6.321 5.383 - - - 0 - 0.00%
2016-09-21 0 7.210 7.000 - - - 0 0 - 6.321 6.137 - - - 0 - 0.00%
2016-09-20 0 7.210 7.000 7.390 - - 0 0 - 6.321 6.137 6.479 - - 0 - 0.00%
2016-09-19 0 7.210 7.000 7.450 - - 0 0 - 6.321 6.137 6.531 - - 0 - 0.00%
2016-09-15 0 7.210 7.200 - 7.140 7.210 87,500 625,825 7.1523 6.321 6.312 - 6.260 6.321 99,806 6.2704 3.00%
2016-09-14 0 7.000 5.670 7.140 - - 0 0 - 6.137 4.971 6.260 - - 0 - 0.00%
2016-09-13 0 7.000 5.330 7.050 - - 0 0 - 6.137 4.673 6.181 - - 0 - 0.00%
2016-09-12 0 7.000 5.650 7.000 - - 0 0 - 6.137 4.953 6.137 - - 0 - 0.00%
2016-09-09 0 7.000 7.000 7.100 7.000 7.000 1,500 10,500 7.0000 6.137 6.137 6.225 6.137 6.137 1,711 6.1369 0.00%
2016-09-08 0 7.000 7.000 7.100 7.000 7.000 1,500 10,500 7.0000 6.137 6.137 6.225 6.137 6.137 1,711 6.1369 0.00%
2016-09-07 0 7.000 5.620 7.100 - - 0 0 - 6.137 4.927 6.225 - - 0 - 0.00%
2016-09-06 0 7.000 5.610 7.200 - - 0 0 - 6.137 4.918 6.312 - - 0 - 0.00%
2016-09-05 0 7.000 6.310 7.190 7.000 7.000 500 3,500 7.0000 6.137 5.532 6.303 6.137 6.137 570 6.1369 0.00%
2016-09-02 0 7.000 5.620 7.200 - - 0 0 - 6.137 4.927 6.312 - - 0 - 0.00%
2016-09-01 0 7.000 7.000 7.200 7.000 7.000 6,500 45,500 7.0000 6.137 6.137 6.312 6.137 6.137 7,414 6.1369 0.00%
2016-08-31 0 7.000 7.000 7.200 7.000 7.000 2,000 14,000 7.0000 6.137 6.137 6.312 6.137 6.137 2,281 6.1369 -2.78%
2016-08-30 0 7.200 7.200 - 7.200 7.200 5,500 39,600 7.2000 6.312 6.312 - 6.312 6.312 6,274 6.3122 2.86%
2016-08-29 0 7.000 5.600 7.240 - - 0 0 - 6.137 4.910 6.347 - - 0 - 0.00%
2016-08-26 0 7.000 5.600 - - - 0 0 - 6.137 4.910 - - - 0 - 0.00%
2016-08-25 0 7.000 5.640 - - - 0 0 - 6.137 4.945 - - - 0 - 0.00%
2016-08-24 0 7.000 5.610 - - - 0 0 - 6.137 4.918 - - - 0 - 0.00%
2016-08-23 0 7.000 6.650 - - - 0 0 - 6.137 5.830 - - - 0 - 0.00%
2016-08-22 0 7.000 6.650 - - - 0 0 - 6.137 5.830 - - - 0 - 0.00%
2016-08-19 0 7.000 7.000 - 7.000 7.000 2,000 14,000 7.0000 6.137 6.137 - 6.137 6.137 2,281 6.1369 -3.71%
2016-08-18 0 7.270 6.650 - - - 5,000 33,300 6.6600 6.374 5.830 - - - 5,703 5.8388 0.00%
2016-08-17 0 7.270 7.270 - 7.260 7.270 78,500 570,010 7.2613 6.374 6.374 - 6.365 6.374 89,540 6.3660 2.68%
2016-08-16 0 7.080 7.000 7.290 7.080 7.300 14,000 101,990 7.2850 6.207 6.137 6.391 6.207 6.400 15,969 6.3868 -3.01%
2016-08-15 0 7.300 6.730 7.300 7.300 7.300 3,000 21,900 7.3000 6.400 5.900 6.400 6.400 6.400 3,422 6.3999 -3.69%
2016-08-12 0 7.580 6.650 7.580 - - 0 0 - 6.645 5.830 6.645 - - 0 - -0.26%
2016-08-11 0 7.600 6.650 7.600 - - 0 0 - 6.663 5.830 6.663 - - 0 - 0.00%
2016-08-10 0 7.600 6.650 7.600 - - 0 0 - 6.663 5.830 6.663 - - 0 - 0.00%
2016-08-09 0 7.600 6.800 7.600 7.600 7.600 20,000 152,000 7.6000 6.663 5.962 6.663 6.663 6.663 22,813 6.6629 -0.91%
2016-08-08 0 7.670 6.650 7.800 - - 0 0 - 6.724 5.830 6.838 - - 0 - 0.00%
2016-08-05 0 7.670 6.670 - - - 0 0 - 6.724 5.848 - - - 0 - 0.00%
2016-08-04 0 7.670 6.680 7.670 - - 0 0 - 6.724 5.856 6.724 - - 0 - -0.26%
2016-08-03 0 7.690 6.660 7.690 - - 0 0 - 6.742 5.839 6.742 - - 0 - 0.00%
2016-08-01 0 7.690 6.650 7.690 - - 0 0 - 6.742 5.830 6.742 - - 0 - 0.00%
2016-07-29 0 7.690 6.650 7.870 - - 0 0 - 6.742 5.830 6.900 - - 0 - 0.00%
2016-07-28 0 7.690 6.720 7.860 - - 0 0 - 6.742 5.891 6.891 - - 0 - 0.00%
2016-07-27 0 7.690 6.700 7.860 - - 0 0 - 6.742 5.874 6.891 - - 0 - 0.00%
2016-07-26 0 7.690 6.650 7.690 7.690 7.690 500 3,845 7.6900 6.742 5.830 6.742 6.742 6.742 570 6.7418 2.53%
2016-07-25 0 7.500 6.650 7.500 - - 0 0 - 6.575 5.830 6.575 - - 0 - 0.00%
2016-07-22 0 7.500 6.650 - - - 0 0 - 6.575 5.830 - - - 0 - 0.00%
2016-07-21 0 7.500 7.000 - - - 0 0 - 6.575 6.137 - - - 0 - 0.00%
2016-07-20 0 7.500 6.900 - - - 0 0 - 6.575 6.049 - - - 0 - 0.00%
2016-07-19 0 7.500 6.800 - - - 0 0 - 6.575 5.962 - - - 0 - 0.00%
2016-07-18 0 7.500 6.800 - - - 0 0 - 6.575 5.962 - - - 0 - 0.00%
2016-07-15 0 7.500 6.810 - - - 0 0 - 6.575 5.970 - - - 0 - 0.00%
2016-07-14 0 7.500 6.810 - - - 0 0 - 6.575 5.970 - - - 0 - 0.00%
2016-07-13 0 7.500 6.990 7.500 - - 0 0 - 6.575 6.128 6.575 - - 0 - 0.00%
2016-07-12 0 7.500 7.300 - 7.300 7.500 207,500 1,515,665 7.3044 6.575 6.400 - 6.400 6.575 236,683 6.4038 5.63%
2016-07-11 0 7.100 6.850 7.300 7.100 7.100 4,000 28,400 7.1000 6.225 6.005 6.400 6.225 6.225 4,563 6.2246 -2.74%
2016-07-08 0 7.300 6.850 7.500 - - 0 0 - 6.400 6.005 6.575 - - 0 - 0.00%
2016-07-07 0 7.300 6.850 7.500 - - 0 0 - 6.400 6.005 6.575 - - 0 - 0.00%
2016-07-06 0 7.300 6.800 7.300 7.300 7.300 4,000 29,200 7.3000 6.400 5.962 6.400 6.400 6.400 4,563 6.3999 0.00%
2016-07-05 0 7.300 6.700 7.300 - - 0 0 - 6.400 5.874 6.400 - - 0 - 0.00%
2016-07-04 0 7.300 6.160 7.300 - - 0 0 - 6.400 5.400 6.400 - - 0 - 0.00%
2016-06-30 0 7.300 6.800 7.300 - - 0 0 - 6.400 5.962 6.400 - - 0 - 0.00%
2016-06-29 0 7.300 7.050 7.400 7.300 7.300 100,000 730,000 7.3000 6.400 6.181 6.488 6.400 6.400 114,064 6.3999 0.00%
2016-06-28 0 7.300 6.700 7.300 - - 0 0 - 6.400 5.874 6.400 - - 0 - 0.00%
2016-06-27 0 7.300 7.100 7.300 7.300 7.300 500 3,650 7.3000 6.400 6.225 6.400 6.400 6.400 570 6.3999 -0.14%
2016-06-24 0 7.310 7.300 7.900 7.310 7.500 5,500 40,300 7.3273 6.409 6.400 6.926 6.409 6.575 6,274 6.4238 -5.06%
2016-06-23 0 7.700 6.800 7.900 - - 0 0 - 6.751 5.962 6.926 - - 0 - 0.00%
2016-06-22 0 7.700 6.500 7.900 - - 0 0 - 6.751 5.699 6.926 - - 0 - 0.00%
2016-06-21 0 7.700 6.500 7.900 - - 0 0 - 6.751 5.699 6.926 - - 0 - 0.00%
2016-06-20 0 7.700 - 7.900 - - 0 0 - 6.751 - 6.926 - - 0 - 0.00%
2016-06-17 0 7.700 6.510 7.900 - - 0 0 - 6.751 5.707 6.926 - - 0 - 0.00%
2016-06-16 0 7.700 6.800 7.900 - - 0 0 - 6.751 5.962 6.926 - - 0 - 0.00%
2016-06-15 0 7.700 6.500 9.800 - - 0 0 - 6.751 5.699 8.592 - - 0 - 0.00%
2016-06-14 0 7.700 7.100 10.00 - - 0 0 - 6.751 6.225 8.767 - - 0 - 0.00%
2016-06-13 0 7.700 6.900 9.900 - - 0 0 - 6.751 6.049 8.679 - - 0 - 0.00%
2016-06-10 0 7.700 7.100 8.960 - - 0 0 - 6.751 6.225 7.855 - - 0 - 0.00%
2016-06-08 0 7.700 7.100 - - - 0 0 - 6.751 6.225 - - - 0 - 0.00%
2016-06-07 0 7.700 6.500 - 7.700 7.700 1,000 7,700 7.7000 6.751 5.699 - 6.751 6.751 1,141 6.7506 1.32%
2016-06-06 0 7.600 6.750 - - - 0 0 - 6.663 5.918 - - - 0 - 0.00%
2016-06-03 0 7.600 6.700 - - - 0 0 - 6.663 5.874 - - - 0 - 0.00%
2016-06-02 0 7.600 7.600 - 6.110 7.400 1,000 6,755 6.7550 6.663 6.663 - 5.357 6.488 1,141 5.9221 -0.52%
2016-06-01 0 7.640 6.880 7.640 - - 0 0 - 6.698 6.032 6.698 - - 0 - 0.00%
2016-05-31 0 7.640 6.100 - - - 0 0 - 6.698 5.348 - - - 0 - 0.00%
2016-05-30 0 7.640 6.110 - - - 0 0 - 6.698 5.357 - - - 0 - 0.00%
2016-05-27 0 7.640 6.200 - - - 0 0 - 6.698 5.436 - - - 0 - 0.00%
2016-05-26 0 7.640 6.500 - - - 0 0 - 6.698 5.699 - - - 0 - 0.00%
2016-05-25 0 7.640 6.110 - - - 0 0 - 6.698 5.357 - - - 0 - 0.00%
2016-05-24 0 7.640 6.200 - - - 0 0 - 6.698 5.436 - - - 0 - 0.00%
2016-05-23 0 7.640 7.640 - - - 0 0 - 6.698 6.698 - - - 0 - 0.13%
2016-05-20 0 7.630 7.630 8.300 7.630 8.080 207,000 1,582,185 7.6434 6.689 6.689 7.277 6.689 7.084 236,112 6.7010 11.39%
2016-05-19 0 6.850 6.850 6.990 6.850 7.000 5,000 34,850 6.9700 6.005 6.005 6.128 6.005 6.137 5,703 6.1106 -1.86%
2016-05-18 0 6.980 6.130 7.180 - - 0 0 - 6.119 5.374 6.295 - - 0 - 0.00%
2016-05-17 0 6.980 5.440 7.180 - - 0 0 - 6.119 4.769 6.295 - - 0 - 0.00%
2016-05-16 0 6.980 6.770 6.980 6.980 6.980 1,500 10,470 6.9800 6.119 5.935 6.119 6.119 6.119 1,711 6.1194 3.15%
2016-05-13 0 7.000 7.000 7.700 6.670 6.900 6,000 40,430 6.7383 5.933 5.933 6.526 5.653 5.848 7,079 5.7110 -10.26%
2016-05-12 0 7.800 6.700 8.000 - - 0 0 - 6.611 5.679 6.780 - - 0 - 0.00%
2016-05-11 0 7.800 6.700 8.000 - - 0 0 - 6.611 5.679 6.780 - - 0 - 0.00%
2016-05-10 0 7.800 6.700 8.000 - - 0 0 - 6.611 5.679 6.780 - - 0 - 0.00%
2016-05-09 0 7.800 6.670 8.000 - - 0 0 - 6.611 5.653 6.780 - - 0 - 0.00%
2016-05-06 0 7.800 6.670 8.000 - - 0 0 - 6.611 5.653 6.780 - - 0 - 0.00%
2016-05-05 0 7.800 6.680 7.850 - - 0 0 - 6.611 5.662 6.653 - - 0 - 0.00%
2016-05-04 0 7.800 6.680 7.850 - - 0 0 - 6.611 5.662 6.653 - - 0 - 0.00%
2016-05-03 0 7.800 7.000 7.900 - - 0 0 - 6.611 5.933 6.696 - - 0 - 0.00%
2016-04-29 0 7.800 6.750 7.900 - - 0 0 - 6.611 5.721 6.696 - - 0 - 0.00%
2016-04-28 0 7.800 6.680 7.800 - - 0 0 - 6.611 5.662 6.611 - - 0 - 0.00%
2016-04-27 0 7.800 6.730 7.850 - - 0 0 - 6.611 5.704 6.653 - - 0 - 0.00%
2016-04-26 0 7.800 6.830 7.850 - - 0 0 - 6.611 5.789 6.653 - - 0 - 0.00%
2016-04-25 0 7.800 6.820 7.850 - - 0 0 - 6.611 5.780 6.653 - - 0 - 0.00%
2016-04-22 0 7.800 6.840 7.850 - - 0 0 - 6.611 5.797 6.653 - - 0 - 0.00%
2016-04-21 0 7.800 6.810 7.800 7.850 7.850 1,000 7,850 7.8500 6.611 5.772 6.611 6.653 6.653 1,180 6.6532 -0.64%
2016-04-20 0 7.850 6.810 7.850 - - 0 0 - 6.653 5.772 6.653 - - 0 - 0.00%
2016-04-19 0 7.850 6.810 7.850 - - 0 0 - 6.653 5.772 6.653 - - 0 - 0.00%
2016-04-18 0 7.850 6.810 7.850 - - 0 0 - 6.653 5.772 6.653 - - 0 - -1.26%
2016-04-15 0 7.950 6.800 7.950 - - 0 0 - 6.738 5.763 6.738 - - 0 - 0.00%
2016-04-14 0 7.950 7.750 7.950 7.750 7.950 45,000 356,750 7.9278 6.738 6.568 6.738 6.568 6.738 53,095 6.7191 2.58%
2016-04-13 0 7.750 6.820 7.950 - - 0 0 - 6.568 5.780 6.738 - - 0 - 0.00%
2016-04-12 0 7.750 7.510 7.750 7.750 7.750 4,000 31,000 7.7500 6.568 6.365 6.568 6.568 6.568 4,720 6.5684 0.00%
2016-04-11 0 7.750 7.700 7.940 - - 0 0 - 6.568 6.526 6.729 - - 0 - 0.00%
2016-04-08 0 7.750 6.800 7.750 - - 0 0 - 6.568 5.763 6.568 - - 0 - 0.00%
2016-04-07 0 7.750 7.750 7.990 7.690 7.800 58,500 453,625 7.7543 6.568 6.568 6.772 6.518 6.611 69,023 6.5720 -3.00%
2016-04-06 0 7.990 6.600 7.990 8.190 8.190 500 4,095 8.1900 6.772 5.594 6.772 6.941 6.941 590 6.9413 -2.56%
2016-04-05 0 8.200 6.530 8.200 - - 0 0 - 6.950 5.534 6.950 - - 0 - -3.30%
2016-04-01 0 8.480 6.510 8.480 - - 0 0 - 7.187 5.517 7.187 - - 0 - 0.00%
2016-03-31 0 8.480 6.510 8.480 - - 0 0 - 7.187 5.517 7.187 - - 0 - -0.24%
2016-03-30 0 8.500 6.510 8.500 8.500 8.500 500 4,250 8.5000 7.204 5.517 7.204 7.204 7.204 590 7.2041 0.00%
2016-03-29 0 8.500 8.500 8.670 8.500 8.770 683,432 5,809,577 8.5006 7.204 7.204 7.348 7.204 7.433 806,374 7.2046 3.03%
2016-03-24 0 8.250 6.510 8.450 - - 0 0 - 6.992 5.517 7.162 - - 0 - 0.00%
2016-03-23 0 8.250 6.760 8.250 - - 0 0 - 6.992 5.729 6.992 - - 0 - 0.00%
2016-03-22 0 8.250 6.510 8.250 8.300 8.300 500 4,150 8.3000 6.992 5.517 6.992 7.035 7.035 590 7.0346 0.61%
2016-03-21 0 8.200 8.200 8.400 8.200 8.210 8,500 69,740 8.2047 6.950 6.950 7.119 6.950 6.958 10,029 6.9538 -2.38%
2016-03-18 0 8.400 8.000 8.400 7.670 8.500 271,500 2,272,170 8.3690 7.119 6.780 7.119 6.501 7.204 320,340 7.0930 13.06%
2016-03-17 0 7.430 6.200 7.670 - - 0 0 - 6.297 5.255 6.501 - - 0 - 0.00%
2016-03-16 0 7.430 6.110 8.500 - - 0 0 - 6.297 5.178 7.204 - - 0 - 0.00%
2016-03-15 0 7.430 6.880 7.450 - - 0 0 - 6.297 5.831 6.314 - - 0 - 0.00%
2016-03-14 0 7.430 7.420 7.450 7.420 7.450 9,000 67,195 7.4661 6.297 6.289 6.314 6.289 6.314 10,619 6.3278 0.13%
2016-03-11 0 7.420 7.400 7.440 7.400 7.480 32,500 241,170 7.4206 6.289 6.272 6.306 6.272 6.340 38,346 6.2893 0.27%
2016-03-10 0 7.400 7.390 7.400 6.700 7.500 104,500 721,880 6.9079 6.272 6.263 6.272 5.679 6.357 123,298 5.8547 10.12%
2016-03-09 0 6.720 5.660 7.000 6.680 7.000 19,500 130,960 6.7159 5.695 4.797 5.933 5.662 5.933 23,008 5.6920 13.90%
2016-03-08 0 5.900 5.400 6.680 - - 0 0 - 5.000 4.577 5.662 - - 0 - 0.00%
2016-03-07 0 5.900 5.400 6.680 - - 0 0 - 5.000 4.577 5.662 - - 0 - 0.00%
2016-03-04 0 5.900 5.300 6.680 - - 0 0 - 5.000 4.492 5.662 - - 0 - 0.00%
2016-03-03 0 5.900 5.320 6.000 - - 0 0 - 5.000 4.509 5.085 - - 0 - 0.00%
2016-03-02 0 5.900 5.320 6.000 - - 0 0 - 5.000 4.509 5.085 - - 0 - 0.00%
2016-03-01 0 5.900 5.800 6.000 - - 0 0 - 5.000 4.916 5.085 - - 0 - 0.00%
2016-02-29 0 5.900 5.900 6.000 5.700 5.910 65,000 382,010 5.8771 5.000 5.000 5.085 4.831 5.009 76,693 4.9810 3.51%
2016-02-26 0 5.700 5.000 5.700 5.700 5.700 20,000 114,000 5.7000 4.831 4.238 4.831 4.831 4.831 23,598 4.8310 3.64%
2016-02-25 0 5.500 4.550 5.700 - - 0 0 - 4.661 3.856 4.831 - - 0 - 0.00%
2016-02-24 0 5.500 4.500 5.700 - - 0 0 - 4.661 3.814 4.831 - - 0 - 0.00%
2016-02-23 0 5.500 4.300 5.700 - - 0 0 - 4.661 3.644 4.831 - - 0 - 0.00%
2016-02-22 0 5.500 4.500 5.700 - - 0 0 - 4.661 3.814 4.831 - - 0 - 0.00%
2016-02-19 0 5.500 4.710 5.500 - - 0 0 - 4.661 3.992 4.661 - - 0 - 0.00%
2016-02-18 0 5.500 4.800 5.550 5.500 5.500 10,000 55,000 5.5000 4.661 4.068 4.704 4.661 4.661 11,799 4.6615 12.02%
2016-02-17 0 4.910 4.720 5.550 - - 0 0 - 4.161 4.000 4.704 - - 0 - 0.00%
2016-02-16 0 4.910 4.750 5.550 - - 0 0 - 4.161 4.026 4.704 - - 0 - 0.00%
2016-02-15 0 4.910 4.800 4.910 - - 0 0 - 4.161 4.068 4.161 - - 0 - 0.00%
2016-02-12 0 4.910 4.720 5.550 - - 0 0 - 4.161 4.000 4.704 - - 0 - 0.00%
2016-02-11 0 4.910 4.820 5.550 - - 0 0 - 4.161 4.085 4.704 - - 0 - 0.00%
2016-02-05 0 4.910 4.860 5.550 - - 0 0 - 4.161 4.119 4.704 - - 0 - 0.00%
2016-02-04 0 4.910 4.860 5.550 - - 0 0 - 4.161 4.119 4.704 - - 0 - 0.00%
2016-02-03 0 4.910 4.850 5.550 - - 0 0 - 4.161 4.111 4.704 - - 0 - 0.00%
2016-02-02 0 4.910 4.850 5.550 - - 0 0 - 4.161 4.111 4.704 - - 0 - 0.00%
2016-02-01 0 4.910 4.910 5.550 - - 0 0 - 4.161 4.161 4.704 - - 0 - 0.00%
2016-01-29 0 4.910 4.440 5.550 - - 0 0 - 4.161 3.763 4.704 - - 0 - 0.00%
2016-01-28 0 4.910 4.500 5.550 - - 0 0 - 4.161 3.814 4.704 - - 0 - 0.00%
2016-01-27 0 4.910 4.910 5.420 4.790 4.790 1,000 4,790 4.7900 4.161 4.161 4.594 4.060 4.060 1,180 4.0597 -10.24%
2016-01-26 0 5.470 4.790 5.470 - - 0 0 - 4.636 4.060 4.636 - - 0 - 0.00%
2016-01-25 0 5.470 4.820 5.470 - - 0 0 - 4.636 4.085 4.636 - - 0 - 0.00%
2016-01-22 0 5.470 4.810 5.670 - - 0 0 - 4.636 4.077 4.806 - - 0 - 0.00%
2016-01-21 0 5.470 4.830 5.470 - - 0 0 - 4.636 4.094 4.636 - - 0 - 0.00%
2016-01-20 0 5.470 5.000 5.470 5.300 5.490 1,000 5,395 5.3950 4.636 4.238 4.636 4.492 4.653 1,180 4.5725 -1.44%
2016-01-19 0 5.550 4.510 5.740 - - 0 0 - 4.704 3.822 4.865 - - 0 - 0.00%
2016-01-18 0 5.550 4.530 5.740 - - 0 0 - 4.704 3.839 4.865 - - 0 - 0.00%
2016-01-15 0 5.550 5.000 6.390 - - 0 0 - 4.704 4.238 5.416 - - 0 - 0.00%
2016-01-14 0 5.550 4.900 6.390 - - 0 0 - 4.704 4.153 5.416 - - 0 - 0.00%
2016-01-13 0 5.550 5.000 5.700 5.550 5.550 1,000 5,550 5.5500 4.704 4.238 4.831 4.704 4.704 1,180 4.7038 -2.63%
2016-01-12 0 5.700 5.600 5.900 - - 0 0 - 4.831 4.746 5.000 - - 0 - 0.00%
2016-01-11 0 5.700 5.590 5.900 - - 0 0 - 4.831 4.738 5.000 - - 0 - 0.00%
2016-01-08 0 5.700 5.700 6.200 5.470 5.470 1,000 5,470 5.4700 4.831 4.831 5.255 4.636 4.636 1,180 4.6360 -8.80%
2016-01-07 0 6.250 5.600 6.380 - - 0 0 - 5.297 4.746 5.407 - - 0 - 0.00%
2016-01-06 0 6.250 5.710 6.280 - - 0 0 - 5.297 4.839 5.323 - - 0 - 0.00%
2016-01-05 0 6.250 5.650 6.250 - - 0 0 - 5.297 4.789 5.297 - - 0 - -0.64%
2016-01-04 0 6.290 5.550 6.400 - - 0 0 - 5.331 4.704 5.424 - - 0 - 0.00%
2015-12-31 0 6.290 5.800 6.370 - - 0 0 - 5.331 4.916 5.399 - - 0 - 0.00%
2015-12-30 0 6.290 6.280 6.390 6.280 6.290 24,000 150,740 6.2808 5.331 5.323 5.416 5.323 5.331 28,317 5.3232 0.48%
2015-12-29 0 6.260 6.120 6.260 6.110 6.260 30,000 185,225 6.1742 5.306 5.187 5.306 5.178 5.306 35,397 5.2328 5.74%
2015-12-28 0 5.920 5.500 6.100 - - 0 0 - 5.017 4.661 5.170 - - 0 - 0.00%
2015-12-24 0 5.920 5.110 6.090 - - 0 0 - 5.017 4.331 5.162 - - 0 - 0.00%
2015-12-23 0 5.920 5.720 6.090 - - 0 0 - 5.017 4.848 5.162 - - 0 - 0.00%
2015-12-22 0 5.920 5.500 6.110 - - 0 0 - 5.017 4.661 5.178 - - 0 - 0.00%
2015-12-21 0 5.920 5.000 6.190 - - 0 0 - 5.017 4.238 5.246 - - 0 - 0.00%
2015-12-18 0 5.920 5.260 6.290 - - 0 0 - 5.017 4.458 5.331 - - 0 - 0.00%
2015-12-17 0 5.920 5.020 6.500 - - 0 0 - 5.017 4.255 5.509 - - 0 - 0.00%
2015-12-16 0 5.920 5.110 6.190 - - 0 0 - 5.017 4.331 5.246 - - 0 - 0.00%
2015-12-15 0 5.920 5.400 6.050 5.730 5.920 55,000 315,435 5.7352 5.017 4.577 5.128 4.856 5.017 64,894 4.8608 -2.15%
2015-12-14 0 6.050 4.700 6.190 - - 0 0 - 5.128 3.983 5.246 - - 0 - 0.00%
2015-12-11 0 6.050 5.900 6.490 - - 0 0 - 5.128 5.000 5.501 - - 0 - 0.00%
2015-12-10 0 6.050 5.120 6.500 - - 0 0 - 5.128 4.339 5.509 - - 0 - 0.00%
2015-12-09 0 6.050 5.100 6.450 - - 0 0 - 5.128 4.322 5.467 - - 0 - 0.00%
2015-12-08 0 6.050 5.500 6.380 - - 0 0 - 5.128 4.661 5.407 - - 0 - 0.00%
2015-12-07 0 6.050 5.620 6.620 - - 0 0 - 5.128 4.763 5.611 - - 0 - 0.00%
2015-12-04 0 6.050 5.850 6.630 - - 0 0 - 5.128 4.958 5.619 - - 0 - 0.00%
2015-12-03 0 6.050 6.050 6.370 6.000 6.000 1,500 9,000 6.0000 5.128 5.128 5.399 5.085 5.085 1,770 5.0852 -5.17%
2015-12-02 0 6.380 6.000 6.380 - - 0 0 - 5.407 5.085 5.407 - - 0 - 0.00%
2015-12-01 0 6.380 6.000 6.380 - - 0 0 - 5.407 5.085 5.407 - - 0 - -0.16%
2015-11-30 0 6.390 6.200 6.540 6.390 6.390 1,000 6,390 6.3900 5.416 5.255 5.543 5.416 5.416 1,180 5.4158 1.27%
2015-11-27 0 6.310 6.200 6.480 - - 0 0 - 5.348 5.255 5.492 - - 0 - 0.00%
2015-11-26 0 6.310 6.310 6.780 5.900 6.330 15,000 89,755 5.9837 5.348 5.348 5.746 5.000 5.365 17,698 5.0714 -8.55%
2015-11-25 0 6.900 5.610 6.900 - - 0 0 - 5.848 4.755 5.848 - - 0 - 0.00%
2015-11-24 0 6.900 5.500 6.900 - - 0 0 - 5.848 4.661 5.848 - - 0 - 0.00%
2015-11-23 0 6.900 5.510 6.900 - - 0 0 - 5.848 4.670 5.848 - - 0 - 0.00%
2015-11-20 0 6.900 4.580 6.900 6.900 6.900 10,000 69,000 6.9000 5.848 3.882 5.848 5.848 5.848 11,799 5.8480 0.00%
2015-11-19 0 6.900 6.550 6.900 6.900 6.900 51,000 351,900 6.9000 5.848 5.551 5.848 5.848 5.848 60,174 5.8480 0.00%
2015-11-18 0 6.900 5.050 6.950 - - 0 0 - 5.848 4.280 5.890 - - 0 - 0.00%
2015-11-17 0 6.900 6.000 6.950 - - 0 0 - 5.848 5.085 5.890 - - 0 - 0.00%
2015-11-16 0 6.900 6.100 6.920 - - 0 0 - 5.848 5.170 5.865 - - 0 - 0.00%
2015-11-13 0 6.900 6.880 6.950 6.880 6.900 42,500 292,820 6.8899 5.848 5.831 5.890 5.831 5.848 50,145 5.8394 0.29%
2015-11-12 0 6.880 6.010 6.940 - - 0 0 - 5.831 5.094 5.882 - - 0 - 0.00%
2015-11-11 0 6.880 4.620 6.940 - - 0 0 - 5.831 3.916 5.882 - - 0 - 0.00%
2015-11-10 0 6.880 4.800 6.940 - - 0 0 - 5.831 4.068 5.882 - - 0 - 0.00%
2015-11-09 0 6.880 5.000 6.920 - - 0 0 - 5.831 4.238 5.865 - - 0 - 0.00%
2015-11-06 0 6.880 5.250 6.930 - - 0 0 - 5.831 4.450 5.873 - - 0 - 0.00%
2015-11-05 0 6.880 5.220 6.930 - - 0 0 - 5.831 4.424 5.873 - - 0 - 0.00%
2015-11-04 0 6.880 5.210 6.880 - - 0 0 - 5.831 4.416 5.831 - - 0 - 0.00%
2015-11-03 0 6.880 5.170 6.950 - - 0 0 - 5.831 4.382 5.890 - - 0 - 0.00%
2015-11-02 0 6.880 5.010 6.930 - - 0 0 - 5.831 4.246 5.873 - - 0 - 0.00%
2015-10-30 0 6.880 5.510 6.910 - - 0 0 - 5.831 4.670 5.856 - - 0 - 0.00%
2015-10-29 0 6.880 5.280 6.880 - - 0 0 - 5.831 4.475 5.831 - - 0 - 0.00%
2015-10-28 0 6.880 5.210 6.940 - - 0 0 - 5.831 4.416 5.882 - - 0 - 0.00%
2015-10-27 0 6.880 5.200 6.940 - - 0 0 - 5.831 4.407 5.882 - - 0 - 0.00%
2015-10-26 0 6.880 6.000 6.880 - - 0 0 - 5.831 5.085 5.831 - - 0 - 0.00%
2015-10-23 0 6.880 6.010 6.950 - - 0 0 - 5.831 5.094 5.890 - - 0 - 0.00%
2015-10-22 0 6.880 6.000 6.880 - - 0 0 - 5.831 5.085 5.831 - - 0 - -0.15%
2015-10-20 0 6.890 5.200 6.890 - - 0 0 - 5.840 4.407 5.840 - - 0 - -0.14%
2015-10-19 0 6.900 6.000 6.950 - - 0 0 - 5.848 5.085 5.890 - - 0 - 0.00%
2015-10-16 0 6.900 6.900 6.950 6.900 6.910 29,500 203,565 6.9005 5.848 5.848 5.890 5.848 5.856 34,807 5.8484 0.15%
2015-10-15 0 6.890 6.160 6.890 6.100 7.050 67,500 457,030 6.7708 5.840 5.221 5.840 5.170 5.975 79,642 5.7385 13.88%
2015-10-14 0 6.050 5.300 6.100 - - 0 0 - 5.128 4.492 5.170 - - 0 - 0.00%
2015-10-13 0 6.050 6.050 6.140 6.050 6.050 4,500 27,225 6.0500 5.128 5.128 5.204 5.128 5.128 5,309 5.1276 0.83%
2015-10-12 0 6.000 5.900 6.050 6.000 6.000 25,500 153,000 6.0000 5.085 5.000 5.128 5.085 5.085 30,087 5.0852 0.00%
2015-10-09 0 6.000 5.800 6.000 - - 0 0 - 5.085 4.916 5.085 - - 0 - 0.00%
2015-10-08 0 6.000 5.930 6.050 5.940 6.000 75,000 447,435 5.9658 5.085 5.026 5.128 5.034 5.085 88,492 5.0562 1.69%
2015-10-07 0 5.900 5.090 5.950 - - 0 0 - 5.000 4.314 5.043 - - 0 - 0.00%
2015-10-06 0 5.900 5.110 5.900 - - 0 0 - 5.000 4.331 5.000 - - 0 - 0.00%
2015-10-05 0 5.900 5.110 5.900 - - 0 0 - 5.000 4.331 5.000 - - 0 - 0.00%
2015-10-02 0 5.900 - 5.900 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2015-09-30 0 5.900 - 6.010 - - 0 0 - 5.000 - 5.094 - - 0 - 0.00%
2015-09-29 0 5.900 5.120 6.000 - - 0 0 - 5.000 4.339 5.085 - - 0 - 0.00%
2015-09-25 0 5.900 - 6.000 - - 0 0 - 5.000 - 5.085 - - 0 - 0.00%
2015-09-24 0 5.900 5.310 6.000 - - 0 0 - 5.000 4.500 5.085 - - 0 - 0.00%
2015-09-23 0 5.900 5.380 5.900 - - 0 0 - 5.000 4.560 5.000 - - 0 - 0.00%
2015-09-22 0 5.900 5.900 6.130 5.900 5.900 10,000 59,000 5.9000 5.000 5.000 5.195 5.000 5.000 11,799 5.0005 -3.12%
2015-09-21 0 6.090 - 6.090 - - 0 0 - 5.162 - 5.162 - - 0 - 0.00%
2015-09-18 0 6.090 6.090 6.180 6.000 6.090 41,500 252,645 6.0878 5.162 5.162 5.238 5.085 5.162 48,965 5.1597 4.82%
2015-09-17 0 5.810 5.810 6.180 5.810 5.810 500 2,905 5.8100 4.924 4.924 5.238 4.924 4.924 590 4.9242 -1.86%
2015-09-16 0 5.920 5.920 6.200 5.920 5.920 2,000 11,840 5.9200 5.017 5.017 5.255 5.017 5.017 2,360 5.0174 -3.90%
2015-09-15 0 6.160 - 6.160 - - 0 0 - 5.221 - 5.221 - - 0 - 0.00%
2015-09-14 0 6.160 - 6.160 - - 0 0 - 5.221 - 5.221 - - 0 - -0.32%
2015-09-11 0 6.180 6.180 6.200 6.180 6.190 92,300 570,398 6.1798 5.238 5.238 5.255 5.238 5.246 108,904 5.2376 3.00%
2015-09-10 0 6.000 - 6.180 - - 0 0 - 5.085 - 5.238 - - 0 - 0.00%
2015-09-09 0 6.000 5.300 6.000 - - 0 0 - 5.085 4.492 5.085 - - 0 - 0.00%
2015-09-08 0 6.000 - 6.000 - - 0 0 - 5.085 - 5.085 - - 0 - 0.00%
2015-09-07 0 6.000 5.800 6.000 5.800 6.000 26,500 157,885 5.9579 5.085 4.916 5.085 4.916 5.085 31,267 5.0496 0.00%
2015-09-04 0 6.000 5.800 6.000 - - 0 0 - 5.085 4.916 5.085 - - 0 - 0.00%
2015-09-02 0 6.000 5.800 6.000 5.960 6.000 80,000 479,580 5.9948 5.085 4.916 5.085 5.051 5.085 94,391 5.0808 0.00%
2015-09-01 0 6.000 5.800 6.000 - - 0 0 - 5.085 4.916 5.085 - - 0 - 0.00%
2015-08-31 0 6.000 - 6.000 - - 0 0 - 5.085 - 5.085 - - 0 - 0.00%
2015-08-28 0 6.000 - 6.010 6.000 6.010 53,500 321,050 6.0009 5.085 - 5.094 5.085 5.094 63,124 5.0860 0.00%
2015-08-27 0 6.000 - 6.010 6.000 6.000 67,000 402,000 6.0000 5.085 - 5.094 5.085 5.085 79,053 5.0852 0.17%
2015-08-26 0 5.990 5.750 6.000 5.990 6.000 80,000 479,600 5.9950 5.077 4.873 5.085 5.077 5.085 94,391 5.0810 -0.17%
2015-08-25 0 6.000 5.970 6.000 5.950 6.000 330,000 1,972,865 5.9784 5.085 5.060 5.085 5.043 5.085 389,363 5.0669 0.67%
2015-08-24 0 5.960 - 5.960 - - 0 0 - 5.051 - 5.051 - - 0 - 0.00%
2015-08-21 0 5.960 4.960 5.960 - - 0 0 - 5.051 4.204 5.051 - - 0 - 0.00%
2015-08-20 0 5.960 5.760 5.960 5.760 5.960 3,500 20,260 5.7886 5.051 4.882 5.051 4.882 5.051 4,130 4.9060 -0.67%
2015-08-19 0 6.000 - 6.000 6.000 6.100 211,000 1,267,100 6.0052 5.085 - 5.085 5.085 5.170 248,956 5.0896 0.17%
2015-08-18 0 5.990 - 5.990 6.000 6.000 916,500 5,499,000 6.0000 5.077 - 5.077 5.085 5.085 1,081,368 5.0852 -0.17%
2015-08-17 0 6.000 6.000 6.380 6.000 6.450 97,000 582,375 6.0039 5.085 5.085 5.407 5.085 5.467 114,449 5.0885 -3.85%
2015-08-14 0 6.240 6.150 6.440 - - 0 0 - 5.289 5.212 5.458 - - 0 - 0.00%
2015-08-13 0 6.240 6.150 6.430 - - 0 0 - 5.289 5.212 5.450 - - 0 - 0.00%
2015-08-12 0 6.240 6.160 6.250 6.240 6.250 10,000 62,470 6.2470 5.289 5.221 5.297 5.289 5.297 11,799 5.2946 -0.16%
2015-08-11 0 6.250 6.100 6.400 - - 0 0 - 5.297 5.170 5.424 - - 0 - 0.00%
2015-08-10 0 6.250 5.750 6.250 6.250 6.260 13,000 81,290 6.2531 5.297 4.873 5.297 5.297 5.306 15,339 5.2997 -3.10%
2015-08-07 0 6.450 6.250 6.450 - - 0 0 - 5.467 5.297 5.467 - - 0 - 0.00%
2015-08-06 0 6.450 6.000 6.450 - - 0 0 - 5.467 5.085 5.467 - - 0 - 0.00%
2015-08-05 0 6.450 6.000 6.450 - - 55,000 344,300 6.2600 5.467 5.085 5.467 - - 64,894 5.3056 0.00%
2015-08-04 0 6.450 6.000 6.450 6.500 6.500 10,000 65,000 6.5000 5.467 5.085 5.467 5.509 5.509 11,799 5.5090 1.57%
2015-08-03 0 6.350 6.310 6.600 - - 0 0 - 5.382 5.348 5.594 - - 0 - 0.00%
2015-07-31 0 6.350 6.310 7.000 - - 0 0 - 5.382 5.348 5.933 - - 0 - 0.00%
2015-07-30 0 6.350 6.310 7.000 6.250 6.350 2,000 12,600 6.3000 5.382 5.348 5.933 5.297 5.382 2,360 5.3395 0.79%
2015-07-29 0 6.300 6.290 7.000 - - 0 0 - 5.339 5.331 5.933 - - 0 - 0.00%
2015-07-28 0 6.300 6.300 6.550 6.300 6.300 1,000 6,300 6.3000 5.339 5.339 5.551 5.339 5.339 1,180 5.3395 -3.82%
2015-07-27 0 6.550 6.470 6.550 6.500 6.550 14,000 91,575 6.5411 5.551 5.484 5.551 5.509 5.551 16,518 5.5438 0.00%
2015-07-24 0 6.550 6.520 7.100 6.550 6.550 10,000 65,500 6.5500 5.551 5.526 6.018 5.551 5.551 11,799 5.5514 0.00%
2015-07-23 0 6.550 6.550 7.200 6.550 6.550 1,500 9,825 6.5500 5.551 5.551 6.102 5.551 5.551 1,770 5.5514 0.00%
2015-07-22 0 6.550 6.450 7.090 - - 0 0 - 5.551 5.467 6.009 - - 0 - 0.00%
2015-07-21 0 6.550 6.540 7.240 6.550 6.550 4,000 26,200 6.5500 5.551 5.543 6.136 5.551 5.551 4,720 5.5514 -2.24%
2015-07-20 0 6.700 6.540 6.700 6.700 6.700 11,000 73,700 6.7000 5.679 5.543 5.679 5.679 5.679 12,979 5.6785 0.00%
2015-07-17 0 6.700 6.530 6.700 - - 0 0 - 5.679 5.534 5.679 - - 0 - 0.00%
2015-07-16 0 6.700 6.550 6.900 - - 0 0 - 5.679 5.551 5.848 - - 0 - 0.00%
2015-07-15 0 6.700 6.530 6.790 - - 0 0 - 5.679 5.534 5.755 - - 0 - 0.00%
2015-07-14 0 6.700 6.600 6.700 6.600 6.700 12,500 82,600 6.6080 5.679 5.594 5.679 5.594 5.679 14,749 5.6005 1.52%
2015-07-13 0 6.600 6.460 7.240 - - 0 0 - 5.594 5.475 6.136 - - 0 - 0.00%
2015-07-10 0 6.600 6.500 6.600 6.460 6.600 103,000 674,115 6.5448 5.594 5.509 5.594 5.475 5.594 121,529 5.5470 3.12%
2015-07-09 0 6.400 6.400 7.270 6.320 6.400 17,000 108,060 6.3565 5.424 5.424 6.162 5.356 5.424 20,058 5.3873 -1.54%
2015-07-08 0 6.500 5.000 6.600 6.500 6.960 18,000 122,765 6.8203 5.509 4.238 5.594 5.509 5.899 21,238 5.7804 -12.75%
2015-07-07 0 7.450 - 7.450 - - 0 0 - 6.314 - 6.314 - - 0 - 0.00%
2015-07-06 0 7.450 - 7.450 7.400 7.450 10,000 74,425 7.4425 6.314 - 6.314 6.272 6.314 11,799 6.3078 0.00%
2015-07-03 0 7.450 6.520 7.450 - - 0 0 - 6.314 5.526 6.314 - - 0 - 0.00%
2015-07-02 0 7.450 7.300 7.450 7.460 7.460 2,000 14,920 7.4600 6.314 6.187 6.314 6.323 6.323 2,360 6.3226 -0.40%
2015-06-30 0 7.480 7.150 7.480 7.470 7.480 10,000 74,760 7.4760 6.340 6.060 6.340 6.331 6.340 11,799 6.3362 2.33%
2015-06-29 0 7.310 7.310 7.500 7.300 7.620 119,000 891,305 7.4900 6.196 6.196 6.357 6.187 6.458 140,407 6.3480 -0.41%
2015-06-26 0 7.340 7.340 7.500 7.340 7.620 1,032,000 7,729,800 7.4901 6.221 6.221 6.357 6.221 6.458 1,217,645 6.3482 0.41%
2015-06-25 0 7.310 7.310 7.400 7.300 7.300 8,000 58,400 7.3000 6.196 6.196 6.272 6.187 6.187 9,439 6.1870 -0.41%
2015-06-24 0 7.340 7.290 7.350 7.340 7.380 6,500 47,950 7.3769 6.221 6.179 6.229 6.221 6.255 7,669 6.2522 -0.14%
2015-06-23 0 7.350 7.320 7.500 7.330 7.360 70,000 513,605 7.3372 6.229 6.204 6.357 6.212 6.238 82,592 6.2186 -1.34%
2015-06-22 0 7.450 7.300 7.450 7.440 7.470 29,000 216,255 7.4571 6.314 6.187 6.314 6.306 6.331 34,217 6.3201 0.13%
2015-06-19 0 7.440 7.310 7.440 7.490 7.510 1,000 7,500 7.5000 6.306 6.196 6.306 6.348 6.365 1,180 6.3565 0.00%
2015-06-18 0 7.440 7.380 7.490 7.420 7.450 12,000 89,280 7.4400 6.306 6.255 6.348 6.289 6.314 14,159 6.3057 -0.13%
2015-06-17 0 7.450 7.420 7.450 7.420 7.490 2,000 14,910 7.4550 6.314 6.289 6.314 6.289 6.348 2,360 6.3184 0.00%
2015-06-16 0 7.450 7.420 7.450 7.450 7.570 4,000 29,960 7.4900 6.314 6.289 6.314 6.314 6.416 4,720 6.3481 0.00%
2015-06-15 0 7.450 7.400 7.750 7.450 7.550 15,000 112,375 7.4917 6.314 6.272 6.568 6.314 6.399 17,698 6.3495 -1.32%
2015-06-12 0 7.550 7.550 7.600 7.450 7.550 271,500 2,035,915 7.4988 6.399 6.399 6.441 6.314 6.399 320,340 6.3555 -0.66%
2015-06-11 0 7.600 7.500 7.810 - - 0 0 - 6.441 6.357 6.619 - - 0 - 0.00%
2015-06-10 0 7.600 7.510 7.650 7.600 7.650 16,000 122,050 7.6281 6.441 6.365 6.484 6.441 6.484 18,878 6.4651 0.00%
2015-06-09 0 7.600 7.600 7.800 7.600 7.650 14,500 110,525 7.6224 6.441 6.441 6.611 6.441 6.484 17,108 6.4603 -2.69%
2015-06-08 0 7.810 7.780 7.810 7.810 8.000 10,000 78,665 7.8665 6.619 6.594 6.619 6.619 6.780 11,799 6.6672 -1.14%
2015-06-05 0 7.900 7.750 7.940 7.900 7.900 2,000 15,800 7.9000 6.696 6.568 6.729 6.696 6.696 2,360 6.6955 0.00%
2015-06-04 0 7.900 7.770 8.000 7.800 7.900 92,000 720,090 7.8271 6.696 6.585 6.780 6.611 6.696 108,550 6.6337 1.94%
2015-06-03 0 7.750 7.700 7.750 7.750 8.000 25,000 198,800 7.9520 6.568 6.526 6.568 6.568 6.780 29,497 6.7396 -4.32%
2015-06-02 0 8.100 7.910 8.100 8.170 8.180 8,000 65,425 8.1781 6.865 6.704 6.865 6.924 6.933 9,439 6.9313 -0.98%
2015-06-01 0 8.180 7.920 8.680 8.000 8.180 6,500 52,260 8.0400 6.933 6.712 7.357 6.780 6.933 7,669 6.8142 2.25%
2015-05-29 0 8.000 8.000 8.180 - - 0 0 - 6.780 6.780 6.933 - - 0 - 1.27%
2015-05-28 0 7.900 7.810 7.900 7.900 7.900 1,500 11,850 7.9000 6.696 6.619 6.696 6.696 6.696 1,770 6.6955 0.00%
2015-05-27 0 7.900 7.760 8.180 7.900 8.000 44,500 353,410 7.9418 6.696 6.577 6.933 6.696 6.780 52,505 6.7310 -2.47%
2015-05-26 0 8.100 8.100 8.160 8.100 8.180 112,000 910,720 8.1314 6.865 6.865 6.916 6.865 6.933 132,148 6.8917 1.25%
2015-05-22 0 8.000 8.000 8.080 8.000 8.010 426,500 3,412,295 8.0007 6.780 6.780 6.848 6.780 6.789 503,222 6.7809 1.01%
2015-05-21 0 7.920 7.900 8.200 7.920 7.930 10,000 79,225 7.9225 6.712 6.696 6.950 6.712 6.721 11,799 6.7146 -4.00%
2015-05-20 0 8.250 - 8.320 - - 0 0 - 6.992 - 7.052 - - 0 - 0.00%
2015-05-19 0 8.250 7.970 8.250 8.250 8.260 102,500 845,650 8.2502 6.992 6.755 6.992 6.992 7.001 120,939 6.9924 0.61%
2015-05-18 0 8.200 7.940 8.250 8.200 8.250 297,500 2,454,115 8.2491 6.950 6.729 6.992 6.950 6.992 351,017 6.9914 2.50%
2015-05-15 0 8.000 7.920 8.140 8.000 8.080 18,000 145,230 8.0683 6.780 6.712 6.899 6.780 6.848 21,238 6.8382 -2.08%
2015-05-14 0 8.170 8.090 8.170 8.170 8.180 12,000 98,140 8.1783 6.924 6.857 6.924 6.924 6.933 14,159 6.9314 0.00%
2015-05-13 0 8.170 8.080 8.300 - - 0 0 - 6.924 6.848 7.035 - - 0 - 0.00%
2015-05-12 0 8.170 8.160 8.300 - - 0 0 - 6.924 6.916 7.035 - - 0 - 0.00%
2015-05-11 0 8.170 8.000 8.170 8.170 8.320 8,000 65,880 8.2350 6.924 6.780 6.924 6.924 7.052 9,439 6.9795 -0.12%
2015-05-08 0 8.180 7.800 8.260 - - 0 0 - 6.933 6.611 7.001 - - 0 - 0.00%
2015-05-07 0 8.180 7.910 8.270 8.170 8.200 11,500 94,050 8.1783 6.933 6.704 7.009 6.924 6.950 13,569 6.9314 2.25%
2015-05-06 0 8.000 7.920 8.270 7.850 8.000 7,000 55,250 7.8929 6.780 6.712 7.009 6.653 6.780 8,259 6.6895 -3.15%
2015-05-05 0 8.260 8.030 8.260 8.020 8.260 1,003,500 8,048,205 8.0201 7.001 6.806 7.001 6.797 7.001 1,184,018 6.7974 5.93%
2015-05-04 0 8.030 8.030 8.360 7.950 8.020 1,014,500 8,135,545 8.0193 6.609 6.609 6.880 6.543 6.600 1,232,699 6.5998 -1.83%
2015-04-30 0 8.180 8.110 8.230 - - 0 0 - 6.732 6.674 6.773 - - 0 - 0.00%
2015-04-29 0 8.180 8.110 8.180 8.180 8.230 36,000 294,505 8.1807 6.732 6.674 6.732 6.732 6.773 43,743 6.7326 0.00%
2015-04-28 0 8.180 8.180 8.340 8.150 8.180 15,000 122,585 8.1723 6.732 6.732 6.864 6.707 6.732 18,226 6.7258 -2.50%
2015-04-27 0 8.390 8.100 8.390 - - 0 0 - 6.905 6.666 6.905 - - 0 - 0.00%
2015-04-24 0 8.390 8.030 8.470 - - 0 0 - 6.905 6.609 6.971 - - 0 - 0.00%
2015-04-23 0 8.390 8.030 8.550 - - 0 0 - 6.905 6.609 7.037 - - 0 - 0.00%
2015-04-22 0 8.390 8.030 8.680 8.380 8.390 3,000 25,165 8.3883 6.905 6.609 7.144 6.897 6.905 3,645 6.9035 0.00%
2015-04-21 0 8.390 8.390 8.400 8.200 8.600 9,500 80,245 8.4468 6.905 6.905 6.913 6.749 7.078 11,543 6.9517 -2.44%
2015-04-20 0 8.600 - 8.610 - - 0 0 - 7.078 - 7.086 - - 0 - 0.00%
2015-04-17 0 8.600 8.600 8.760 8.600 8.610 3,000 25,820 8.6067 7.078 7.078 7.209 7.078 7.086 3,645 7.0832 0.23%
2015-04-16 0 8.580 - 8.690 8.580 8.590 18,500 158,735 8.5803 7.061 - 7.152 7.061 7.069 22,479 7.0615 0.82%
2015-04-15 0 8.510 - 8.690 - - 0 0 - 7.004 - 7.152 - - 0 - 0.00%
2015-04-14 0 8.510 - 8.700 8.510 8.510 2,000 17,020 8.5100 7.004 - 7.160 7.004 7.004 2,430 7.0037 0.12%
2015-04-13 0 8.500 8.500 8.700 8.100 8.540 15,500 129,410 8.3490 6.995 6.995 7.160 6.666 7.028 18,834 6.8712 -0.35%
2015-04-10 0 8.530 - 8.530 8.640 8.640 4,000 34,560 8.6400 7.020 - 7.020 7.111 7.111 4,860 7.1106 -1.27%
2015-04-09 0 8.640 - 8.640 8.760 8.810 5,000 43,950 8.7900 7.111 - 7.111 7.209 7.251 6,075 7.2341 -1.93%
2015-04-08 0 8.810 8.200 8.810 8.780 8.870 21,000 184,905 8.8050 7.251 6.749 7.251 7.226 7.300 25,517 7.2464 9.71%
2015-04-02 0 8.030 8.030 8.230 8.020 8.030 2,000 16,055 8.0275 6.609 6.609 6.773 6.600 6.609 2,430 6.6066 3.08%
2015-04-01 0 7.790 7.790 8.030 - - 0 0 - 6.411 6.411 6.609 - - 0 - 0.00%
2015-03-31 0 7.790 7.720 8.030 7.790 7.810 11,500 89,520 7.7843 6.411 6.353 6.609 6.411 6.428 13,973 6.4064 -2.63%
2015-03-30 0 8.000 7.840 8.600 8.000 8.000 1,000 8,000 8.0000 6.584 6.452 7.078 6.584 6.584 1,215 6.5839 0.13%
2015-03-27 0 7.990 7.840 8.000 7.990 7.990 6,000 47,940 7.9900 6.576 6.452 6.584 6.576 6.576 7,290 6.5757 -0.13%
2015-03-26 0 8.000 7.840 8.000 - - 0 0 - 6.584 6.452 6.584 - - 0 - 0.00%
2015-03-25 0 8.000 7.840 8.000 - - 0 0 - 6.584 6.452 6.584 - - 0 - 0.00%
2015-03-24 0 8.000 7.900 8.000 - - 0 0 - 6.584 6.502 6.584 - - 0 - 0.00%
2015-03-23 0 8.000 7.800 8.200 - - 0 0 - 6.584 6.419 6.749 - - 0 - 0.00%
2015-03-20 0 8.000 - 8.250 8.000 8.000 3,000 24,000 8.0000 6.584 - 6.790 6.584 6.584 3,645 6.5839 -2.44%
2015-03-19 0 8.200 8.200 8.250 8.200 8.210 10,000 82,005 8.2005 6.749 6.749 6.790 6.749 6.757 12,151 6.7489 0.00%
2015-03-18 0 8.200 8.100 8.200 - - 500 4,050 8.1000 6.749 6.666 6.749 - - 608 6.6662 -1.20%
2015-03-17 0 8.300 8.020 8.300 8.030 8.300 24,500 198,960 8.1208 6.831 6.600 6.831 6.609 6.831 29,769 6.6834 3.49%
2015-03-16 0 8.020 8.020 8.030 8.020 8.020 459,700 3,686,780 8.0200 6.600 6.600 6.609 6.600 6.600 558,572 6.6004 1.65%
2015-03-13 0 7.890 7.700 8.020 - - 0 0 - 6.493 6.337 6.600 - - 0 - 0.00%
2015-03-12 0 7.890 7.550 8.020 - - 0 0 - 6.493 6.214 6.600 - - 0 - 0.00%
2015-03-11 0 7.890 7.550 8.030 - - 0 0 - 6.493 6.214 6.609 - - 0 - 0.00%
2015-03-10 0 7.890 7.500 7.900 - - 0 0 - 6.493 6.172 6.502 - - 0 - 0.00%
2015-03-09 0 7.890 7.500 7.890 7.890 7.890 2,500 19,725 7.8900 6.493 6.172 6.493 6.493 6.493 3,038 6.4934 3.27%
2015-03-06 0 7.640 7.560 7.890 7.570 7.640 4,000 30,490 7.6225 6.288 6.222 6.493 6.230 6.288 4,860 6.2732 -0.65%
2015-03-05 0 7.690 7.600 7.890 - - 0 0 - 6.329 6.255 6.493 - - 0 - 0.00%
2015-03-04 0 7.690 7.690 7.700 7.690 7.730 8,500 65,585 7.7159 6.329 6.329 6.337 6.329 6.362 10,328 6.3501 -2.53%
2015-03-03 0 7.890 7.890 8.210 - - 0 0 - 6.493 6.493 6.757 - - 0 - 0.00%
2015-03-02 0 7.890 7.750 7.890 7.890 7.900 5,500 43,425 7.8955 6.493 6.378 6.493 6.493 6.502 6,683 6.4979 -0.13%
2015-02-27 0 7.900 7.860 8.000 - - 0 0 - 6.502 6.469 6.584 - - 0 - 0.00%
2015-02-26 0 7.900 7.900 8.000 - - 5,000 39,500 7.9000 6.502 6.502 6.584 - - 6,075 6.5016 0.00%
2015-02-25 0 7.900 7.850 8.000 7.900 8.000 65,000 515,500 7.9308 6.502 6.460 6.584 6.502 6.584 78,980 6.5270 0.00%
2015-02-24 0 7.900 7.850 8.000 7.900 8.000 66,000 523,950 7.9386 6.502 6.460 6.584 6.502 6.584 80,195 6.5334 -1.25%
2015-02-23 0 8.000 7.800 8.000 8.000 8.000 1,000 8,000 8.0000 6.584 6.419 6.584 6.584 6.584 1,215 6.5839 0.63%
2015-02-18 0 7.950 7.950 8.300 - - 0 0 - 6.543 6.543 6.831 - - 0 - 0.38%
2015-02-17 0 7.920 7.900 8.000 7.920 7.920 40,000 316,800 7.9200 6.518 6.502 6.584 6.518 6.518 48,603 6.5181 0.25%
2015-02-16 0 7.900 7.860 8.000 7.900 7.960 85,000 673,450 7.9229 6.502 6.469 6.584 6.502 6.551 103,282 6.5205 0.00%
2015-02-13 0 7.900 7.890 8.000 7.900 7.940 28,000 222,020 7.9293 6.502 6.493 6.584 6.502 6.535 34,022 6.5257 -0.50%
2015-02-12 0 7.940 7.920 8.000 7.940 8.000 37,000 294,840 7.9686 6.535 6.518 6.584 6.535 6.584 44,958 6.5581 -0.75%
2015-02-11 0 8.000 7.970 8.000 8.000 8.010 77,000 616,010 8.0001 6.584 6.559 6.584 6.584 6.592 93,561 6.5840 0.00%
2015-02-10 0 8.000 7.980 8.000 7.980 8.000 24,000 191,730 7.9888 6.584 6.567 6.584 6.567 6.584 29,162 6.5747 0.00%
2015-02-09 0 8.000 7.980 8.000 7.980 8.010 110,500 884,045 8.0004 6.584 6.567 6.584 6.567 6.592 134,266 6.5843 0.00%
2015-02-06 0 8.000 7.930 8.000 8.000 8.000 1,000 8,000 8.0000 6.584 6.526 6.584 6.584 6.584 1,215 6.5839 0.63%
2015-02-05 0 7.950 7.920 8.040 7.950 8.060 55,500 441,530 7.9555 6.543 6.518 6.617 6.543 6.633 67,437 6.5473 -1.36%
2015-02-04 0 8.060 7.930 8.060 7.940 8.180 94,500 754,210 7.9811 6.633 6.526 6.633 6.535 6.732 114,825 6.5683 0.75%
2015-02-03 0 8.000 7.980 8.200 8.000 8.000 50,000 400,000 8.0000 6.584 6.567 6.749 6.584 6.584 60,754 6.5839 1.01%
2015-02-02 0 7.920 7.920 8.200 7.910 8.200 137,000 1,110,870 8.1085 6.518 6.518 6.749 6.510 6.749 166,466 6.6733 -3.41%
2015-01-30 0 8.200 8.200 8.390 8.190 8.400 13,000 108,760 8.3662 6.749 6.749 6.905 6.740 6.913 15,796 6.8853 -2.84%
2015-01-29 0 8.440 8.400 8.450 8.420 8.450 16,000 134,950 8.4344 6.946 6.913 6.954 6.930 6.954 19,441 6.9414 -0.59%
2015-01-28 0 8.490 8.430 8.520 8.400 8.520 22,500 190,245 8.4553 6.987 6.938 7.012 6.913 7.012 27,339 6.9587 1.31%
2015-01-27 0 8.380 8.170 8.450 8.380 8.380 15,000 125,700 8.3800 6.897 6.724 6.954 6.897 6.897 18,226 6.8967 -1.06%
2015-01-26 0 8.470 8.370 9.500 - - 0 0 - 6.971 6.888 7.818 - - 0 - 0.00%
2015-01-23 0 8.470 8.400 8.510 8.470 8.520 106,500 905,005 8.4977 6.971 6.913 7.004 6.971 7.012 129,406 6.9935 -0.47%
2015-01-22 0 8.510 8.470 9.020 8.510 8.510 3,500 29,755 8.5014 7.004 6.971 7.423 7.004 7.004 4,253 6.9966 0.12%
2015-01-21 0 8.500 8.500 8.530 - - 0 0 - 6.995 6.995 7.020 - - 0 - 0.00%
2015-01-20 0 8.500 8.470 8.500 8.500 8.510 47,500 403,770 8.5004 6.995 6.971 6.995 6.995 7.004 57,716 6.9958 -2.07%
2015-01-19 0 8.680 8.600 9.790 8.680 8.680 5,000 43,400 8.6800 7.144 7.078 8.057 7.144 7.144 6,075 7.1436 0.00%
2015-01-16 0 8.680 8.470 8.680 8.660 8.680 7,000 60,730 8.6757 7.144 6.971 7.144 7.127 7.144 8,506 7.1400 -0.91%
2015-01-15 0 8.760 8.720 8.760 - - 0 0 - 7.209 7.176 7.209 - - 0 - -0.11%
2015-01-14 0 8.770 8.680 8.770 8.800 8.800 200,000 1,760,000 8.8000 7.218 7.144 7.218 7.242 7.242 243,016 7.2423 -0.23%
2015-01-13 0 8.790 8.580 8.790 8.790 8.790 2,000 17,580 8.7900 7.234 7.061 7.234 7.234 7.234 2,430 7.2341 0.34%
2015-01-12 0 8.760 8.540 8.800 - - 0 0 - 7.209 7.028 7.242 - - 0 - 0.00%
2015-01-09 0 8.760 8.760 8.780 - - 0 0 - 7.209 7.209 7.226 - - 0 - 0.00%
2015-01-08 0 8.760 8.750 8.790 8.760 8.810 84,500 742,655 8.7888 7.209 7.201 7.234 7.209 7.251 102,674 7.2331 -0.45%
2015-01-07 0 8.800 8.750 8.800 - - 0 0 - 7.242 7.201 7.242 - - 0 - 0.00%
2015-01-06 0 8.800 8.750 8.800 8.750 8.800 56,000 491,900 8.7839 7.242 7.201 7.242 7.201 7.242 68,044 7.2291 0.00%
2015-01-05 0 8.800 8.770 8.800 8.800 8.810 76,000 668,900 8.8013 7.242 7.218 7.242 7.242 7.251 92,346 7.2434 0.00%
2015-01-02 0 8.800 8.780 10.30 8.800 8.800 8,000 70,400 8.8000 7.242 7.226 8.477 7.242 7.242 9,721 7.2423 -1.12%
2014-12-31 0 8.900 8.800 8.900 8.890 8.900 5,000 44,495 8.8990 7.325 7.242 7.325 7.316 7.325 6,075 7.3238 1.14%
2014-12-30 0 8.800 8.800 8.890 8.800 8.820 7,000 61,705 8.8150 7.242 7.242 7.316 7.242 7.259 8,506 7.2547 0.00%
2014-12-29 0 8.800 8.800 8.990 8.800 9.040 25,784 228,346 8.8561 7.242 7.242 7.399 7.242 7.440 31,330 7.2885 -4.35%
2014-12-24 0 9.200 9.030 9.200 - - 0 0 - 7.572 7.432 7.572 - - 0 - 0.00%
2014-12-23 0 9.200 9.030 9.200 - - 0 0 - 7.572 7.432 7.572 - - 0 - 0.00%
2014-12-22 0 9.200 9.010 9.200 - - 0 0 - 7.572 7.415 7.572 - - 0 - 0.00%
2014-12-19 0 9.200 9.070 9.200 9.200 9.280 10,500 96,640 9.2038 7.572 7.465 7.572 7.572 7.637 12,758 7.5747 -0.43%
2014-12-18 0 9.240 9.130 9.240 9.210 9.250 47,500 438,875 9.2395 7.604 7.514 7.604 7.580 7.613 57,716 7.6040 -1.70%
2014-12-17 0 9.400 9.240 9.490 - - 0 0 - 7.736 7.604 7.810 - - 0 - 0.00%
2014-12-16 0 9.400 9.300 9.500 - - 0 0 - 7.736 7.654 7.818 - - 0 - 0.00%
2014-12-15 0 9.400 9.200 9.590 9.400 9.410 5,500 51,705 9.4009 7.736 7.572 7.892 7.736 7.744 6,683 7.7369 -1.98%
2014-12-12 0 9.590 9.390 9.600 9.690 9.690 500 4,845 9.6900 7.892 7.728 7.901 7.975 7.975 608 7.9748 -1.13%
2014-12-11 0 9.700 9.480 9.750 - - 0 0 - 7.983 7.802 8.024 - - 0 - 0.00%
2014-12-10 0 9.700 9.400 9.700 - - 0 0 - 7.983 7.736 7.983 - - 0 - 0.00%
2014-12-09 0 9.700 9.620 9.700 9.660 9.720 7,000 67,860 9.6943 7.983 7.917 7.983 7.950 7.999 8,506 7.9783 0.21%
2014-12-08 0 9.680 9.620 9.720 9.680 9.680 2,000 19,360 9.6800 7.967 7.917 7.999 7.967 7.967 2,430 7.9666 -0.41%
2014-12-05 0 9.720 9.680 9.730 - - 0 0 - 7.999 7.967 8.008 - - 0 - 0.00%
2014-12-04 0 9.720 9.680 10.00 - - 0 0 - 7.999 7.967 8.230 - - 0 - 0.00%
2014-12-03 0 9.720 9.640 10.02 - - 0 0 - 7.999 7.934 8.246 - - 0 - 0.00%
2014-12-02 0 9.720 9.640 9.760 - - 0 0 - 7.999 7.934 8.032 - - 0 - 0.00%
2014-12-01 0 9.720 9.620 10.00 - - 0 0 - 7.999 7.917 8.230 - - 0 - 0.00%
2014-11-28 0 9.720 9.560 9.760 9.720 9.720 500 4,860 9.7200 7.999 7.868 8.032 7.999 7.999 608 7.9995 -0.41%
2014-11-27 0 9.760 9.680 9.760 9.760 9.760 11,000 107,360 9.7600 8.032 7.967 8.032 8.032 8.032 13,366 8.0324 0.00%
2014-11-26 0 9.760 9.720 9.760 9.760 9.760 500 4,880 9.7600 8.032 7.999 8.032 8.032 8.032 608 8.0324 0.41%
2014-11-25 0 9.720 9.690 9.760 9.720 9.720 10,500 102,060 9.7200 7.999 7.975 8.032 7.999 7.999 12,758 7.9995 0.00%
2014-11-24 0 9.720 9.720 9.760 9.720 9.800 21,500 210,100 9.7721 7.999 7.999 8.032 7.999 8.065 26,124 8.0423 -1.82%
2014-11-21 0 9.900 9.800 10.00 - - 0 0 - 8.148 8.065 8.230 - - 0 - 0.00%
2014-11-20 0 9.900 9.800 10.00 - - 0 0 - 8.148 8.065 8.230 - - 0 - 0.00%
2014-11-19 0 9.900 9.760 10.00 - - 0 0 - 8.148 8.032 8.230 - - 0 - 0.00%
2014-11-18 0 9.900 9.700 10.00 9.900 10.00 33,000 329,000 9.9697 8.148 7.983 8.230 8.148 8.230 40,098 8.2050 -1.00%
2014-11-17 0 10.00 9.840 10.60 - - 0 0 - 8.230 8.098 8.724 - - 0 - 0.00%
2014-11-14 0 10.00 9.790 10.68 - - 0 0 - 8.230 8.057 8.790 - - 0 - 0.00%
2014-11-13 0 10.00 9.800 10.60 - - 0 0 - 8.230 8.065 8.724 - - 0 - 0.00%
2014-11-12 0 10.00 10.00 10.56 10.00 10.00 1,000 10,000 10.000 8.230 8.230 8.691 8.230 8.230 1,215 8.2299 0.00%
2014-11-11 0 10.00 9.880 10.00 - - 0 0 - 8.230 8.131 8.230 - - 0 - 0.00%
2014-11-10 0 10.00 9.900 10.70 - - 0 0 - 8.230 8.148 8.806 - - 0 - 0.00%
2014-11-07 0 10.00 9.900 10.00 10.00 10.36 43,500 443,740 10.201 8.230 8.148 8.230 8.230 8.526 52,856 8.3953 -3.66%
2014-11-06 0 10.38 10.20 10.40 10.40 10.40 12,000 124,800 10.400 8.543 8.395 8.559 8.559 8.559 14,581 8.5591 -0.19%
2014-11-05 0 10.40 10.30 10.40 10.30 10.46 13,000 135,480 10.422 8.559 8.477 8.559 8.477 8.608 15,796 8.5768 -1.70%
2014-11-04 0 10.58 10.58 10.88 10.58 10.90 39,500 424,830 10.755 8.707 8.707 8.954 8.707 8.971 47,996 8.8514 -2.94%
2014-11-03 0 10.90 10.68 10.90 10.90 10.90 14,500 158,050 10.900 8.971 8.790 8.971 8.971 8.971 17,619 8.9706 0.00%
2014-10-31 0 10.90 10.66 10.90 - - 0 0 - 8.971 8.773 8.971 - - 0 - 0.00%
2014-10-30 0 10.90 10.50 10.90 - - 0 0 - 8.971 8.641 8.971 - - 0 - 0.00%
2014-10-29 0 10.90 10.66 10.90 - - 0 0 - 8.971 8.773 8.971 - - 0 - 0.00%
2014-10-28 0 10.90 10.50 10.90 - - 0 0 - 8.971 8.641 8.971 - - 0 - 0.00%
2014-10-27 0 10.90 10.60 10.90 10.90 10.90 5,500 59,950 10.900 8.971 8.724 8.971 8.971 8.971 6,683 8.9706 0.00%
2014-10-24 0 10.90 10.70 10.90 - - 0 0 - 8.971 8.806 8.971 - - 0 - 0.00%
2014-10-23 0 10.90 10.70 10.90 - - 0 0 - 8.971 8.806 8.971 - - 0 - 0.00%
2014-10-22 0 10.90 10.80 10.90 10.90 10.90 4,000 43,600 10.900 8.971 8.888 8.971 8.971 8.971 4,860 8.9706 -0.37%
2014-10-21 0 10.94 10.70 10.94 - - 0 0 - 9.004 8.806 9.004 - - 0 - 0.00%
2014-10-20 0 10.94 10.70 10.98 - - 0 0 - 9.004 8.806 9.036 - - 0 - 0.00%
2014-10-17 0 10.94 10.90 10.94 - - 0 0 - 9.004 8.971 9.004 - - 0 - 0.00%
2014-10-16 0 10.94 10.66 10.94 - - 0 0 - 9.004 8.773 9.004 - - 0 - -0.18%
2014-10-15 0 10.96 10.72 10.96 - - 0 0 - 9.020 8.822 9.020 - - 0 - 0.00%
2014-10-14 0 10.96 10.80 10.96 10.96 10.96 6,000 65,760 10.960 9.020 8.888 9.020 9.020 9.020 7,290 9.0200 0.00%
2014-10-13 0 10.96 10.88 10.96 - - 0 0 - 9.020 8.954 9.020 - - 0 - -0.18%
2014-10-10 0 10.98 10.86 10.98 10.86 10.98 43,500 477,260 10.972 9.036 8.938 9.036 8.938 9.036 52,856 9.0294 0.00%
2014-10-09 0 10.98 10.88 10.98 10.98 10.98 2,000 21,960 10.980 9.036 8.954 9.036 9.036 9.036 2,430 9.0364 0.73%
2014-10-08 0 10.90 10.84 10.90 10.90 10.90 20,000 218,000 10.900 8.971 8.921 8.971 8.971 8.971 24,302 8.9706 0.00%
2014-10-07 0 10.90 10.80 10.90 10.90 10.90 28,500 310,650 10.900 8.971 8.888 8.971 8.971 8.971 34,630 8.9706 0.00%
2014-10-06 0 10.90 10.84 10.90 - - 0 0 - 8.971 8.921 8.971 - - 0 - -0.18%
2014-10-03 0 10.92 10.84 10.92 10.90 10.92 30,500 333,050 10.920 8.987 8.921 8.987 8.971 8.987 37,060 8.9868 0.00%
2014-09-30 0 10.92 10.86 11.10 10.92 10.92 4,500 49,060 10.902 8.987 8.938 9.135 8.987 8.987 5,468 8.9724 0.00%
2014-09-29 0 10.92 10.90 11.10 10.92 10.98 1,000 10,950 10.950 8.987 8.971 9.135 8.987 9.036 1,215 9.0118 -1.62%
2014-09-26 0 11.10 11.00 11.10 11.10 11.10 1,000 11,100 11.100 9.135 9.053 9.135 9.135 9.135 1,215 9.1352 0.00%
2014-09-25 0 11.10 11.00 11.10 - - 0 0 - 9.135 9.053 9.135 - - 0 - 0.00%
2014-09-24 0 11.10 11.00 11.10 11.10 11.10 8,000 88,780 11.098 9.135 9.053 9.135 9.135 9.135 9,721 9.1331 -0.18%
2014-09-23 0 11.12 11.04 11.12 11.12 11.12 1,000 11,120 11.120 9.152 9.086 9.152 9.152 9.152 1,215 9.1517 0.91%
2014-09-22 0 11.02 11.02 11.12 11.00 11.06 10,000 110,260 11.026 9.069 9.069 9.152 9.053 9.102 12,151 9.0743 -1.08%
2014-09-19 0 11.14 11.08 11.18 11.08 11.14 533,000 5,918,700 11.105 9.168 9.119 9.201 9.119 9.168 647,638 9.1389 0.36%
2014-09-18 0 11.10 11.02 11.10 11.10 11.10 71,000 788,100 11.100 9.135 9.069 9.135 9.135 9.135 86,271 9.1352 0.18%
2014-09-17 0 11.08 11.06 11.08 11.08 11.10 92,000 1,021,230 11.100 9.119 9.102 9.119 9.119 9.135 111,787 9.1355 -1.07%
2014-09-16 0 11.20 11.20 11.54 - - 0 0 - 9.217 9.217 9.497 - - 0 - 0.54%
2014-09-15 0 11.14 11.10 11.78 - - 0 0 - 9.168 9.135 9.695 - - 0 - 0.00%
2014-09-12 0 11.14 11.00 11.60 11.14 11.14 3,000 33,420 11.140 9.168 9.053 9.547 9.168 9.168 3,645 9.1681 0.00%
2014-09-11 0 11.14 11.14 11.30 11.14 11.16 9,000 100,280 11.142 9.168 9.168 9.300 9.168 9.185 10,936 9.1699 -1.24%
2014-09-10 0 11.28 11.14 11.30 - - 0 0 - 9.283 9.168 9.300 - - 0 - 0.00%
2014-09-08 0 11.28 11.22 11.28 11.24 11.30 6,500 73,350 11.285 9.283 9.234 9.283 9.250 9.300 7,898 9.2871 0.53%
2014-09-05 0 11.22 11.12 12.00 11.22 11.30 4,500 50,810 11.291 9.234 9.152 9.876 9.234 9.300 5,468 9.2925 0.00%
2014-09-04 0 11.22 11.22 11.26 11.00 11.22 10,000 111,320 11.132 9.234 9.234 9.267 9.053 9.234 12,151 9.1615 -0.71%
2014-09-03 0 11.30 11.20 11.30 11.30 11.30 11,000 124,300 11.300 9.300 9.217 9.300 9.300 9.300 13,366 9.2998 0.89%
2014-09-02 0 11.20 11.10 11.30 11.20 11.20 20,000 224,000 11.200 9.217 9.135 9.300 9.217 9.217 24,302 9.2175 -0.88%
2014-09-01 0 11.30 11.22 11.30 11.30 11.32 14,500 163,870 11.301 9.300 9.234 9.300 9.300 9.316 17,619 9.3009 0.18%
2014-08-29 0 11.28 11.10 11.30 11.28 11.28 8,000 89,920 11.240 9.283 9.135 9.300 9.283 9.283 9,721 9.2504 -0.18%
2014-08-28 0 11.30 11.28 11.30 - - 0 0 - 9.300 9.283 9.300 - - 0 - 0.00%
2014-08-27 0 11.30 11.22 11.30 - - 0 0 - 9.300 9.234 9.300 - - 0 - 0.00%
2014-08-26 0 11.30 11.20 11.30 11.30 11.30 11,000 124,270 11.297 9.300 9.217 9.300 9.300 9.300 13,366 9.2976 0.00%
2014-08-25 0 11.30 11.26 11.30 11.30 11.32 159,500 1,802,360 11.300 9.300 9.267 9.300 9.300 9.316 193,805 9.2998 0.00%
2014-08-22 0 11.30 11.28 11.30 11.30 11.30 4,500 50,850 11.300 9.300 9.283 9.300 9.300 9.300 5,468 9.2998 1.07%
2014-08-21 0 11.18 11.18 11.28 11.18 11.28 2,500 28,150 11.260 9.201 9.201 9.283 9.201 9.283 3,038 9.2669 -0.36%
2014-08-20 0 11.22 11.08 11.28 - - 0 0 - 9.234 9.119 9.283 - - 0 - 0.00%
2014-08-19 0 11.22 11.12 11.22 11.10 11.22 13,500 150,960 11.182 9.234 9.152 9.234 9.135 9.234 16,404 9.2029 0.00%
2014-08-18 0 11.22 11.10 11.24 11.10 11.24 10,000 111,800 11.180 9.234 9.135 9.250 9.135 9.250 12,151 9.2010 -0.53%
2014-08-15 0 11.28 11.10 11.30 11.32 11.38 4,000 45,460 11.365 9.283 9.135 9.300 9.316 9.366 4,860 9.3533 1.01%
2014-08-14 0 11.40 11.38 11.40 11.40 11.40 18,000 205,200 11.400 9.191 9.175 9.191 9.191 9.191 22,327 9.1907 0.00%
2014-08-13 0 11.40 11.32 11.40 11.40 11.42 86,500 986,130 11.400 9.191 9.126 9.191 9.191 9.207 107,293 9.1910 0.00%
2014-08-12 0 11.40 11.32 11.40 11.40 11.40 46,000 524,320 11.398 9.191 9.126 9.191 9.191 9.191 57,058 9.1893 0.00%
2014-08-11 0 11.40 11.32 11.40 11.32 11.42 24,500 278,710 11.376 9.191 9.126 9.191 9.126 9.207 30,389 9.1713 0.00%
2014-08-08 0 11.40 11.30 11.40 11.30 11.40 28,000 318,740 11.384 9.191 9.110 9.191 9.110 9.191 34,731 9.1775 -0.18%
2014-08-07 0 11.42 11.32 11.70 11.40 11.44 16,500 188,370 11.416 9.207 9.126 9.433 9.191 9.223 20,466 9.2039 -0.35%
2014-08-06 0 11.46 11.44 11.70 - - 0 0 - 9.239 9.223 9.433 - - 0 - 0.00%
2014-08-05 0 11.46 11.46 11.70 11.44 11.44 14,500 165,880 11.440 9.239 9.239 9.433 9.223 9.223 17,986 9.2230 0.17%
2014-08-04 0 11.44 11.44 11.66 11.30 11.32 5,000 56,520 11.304 9.223 9.223 9.400 9.110 9.126 6,202 9.1133 -2.05%
2014-08-01 0 11.68 11.42 11.70 11.68 11.70 5,000 58,460 11.692 9.416 9.207 9.433 9.416 9.433 6,202 9.4261 -0.17%
2014-07-31 0 11.70 11.64 12.16 11.70 11.70 2,000 23,400 11.700 9.433 9.384 9.803 9.433 9.433 2,481 9.4326 -2.50%
2014-07-30 0 12.00 11.72 12.30 - - 0 0 - 9.674 9.449 9.916 - - 0 - 0.00%
2014-07-29 0 12.00 11.76 12.12 11.98 12.00 1,000 11,990 11.990 9.674 9.481 9.771 9.658 9.674 1,240 9.6664 1.87%
2014-07-28 0 11.78 11.70 12.50 - - 0 0 - 9.497 9.433 10.08 - - 0 - 0.00%
2014-07-25 0 11.78 11.70 12.30 - - 0 0 - 9.497 9.433 9.916 - - 0 - 0.00%
2014-07-24 0 11.78 11.78 12.26 11.78 11.78 6,000 70,680 11.780 9.497 9.497 9.884 9.497 9.497 7,442 9.4971 0.00%
2014-07-23 0 11.78 11.78 12.30 11.78 11.84 8,000 94,450 11.806 9.497 9.497 9.916 9.497 9.545 9,923 9.5182 0.00%
2014-07-22 0 11.78 11.68 11.90 - - 0 0 - 9.497 9.416 9.594 - - 0 - 0.00%
2014-07-21 0 11.78 11.64 11.90 11.78 11.82 4,500 53,070 11.793 9.497 9.384 9.594 9.497 9.529 5,582 9.5078 -3.44%
2014-07-18 0 12.20 11.60 12.30 12.20 12.20 5,000 61,000 12.200 9.836 9.352 9.916 9.836 9.836 6,202 9.8357 1.67%
2014-07-17 0 12.00 12.00 12.52 12.00 12.00 980,000 11,760,000 12.000 9.674 9.674 10.09 9.674 9.674 1,215,574 9.6744 0.84%
2014-07-16 0 11.90 11.90 12.00 - - 0 0 - 9.594 9.594 9.674 - - 0 - 0.34%
2014-07-15 0 11.86 11.30 12.80 - - 0 0 - 9.562 9.110 10.32 - - 0 - 0.00%
2014-07-14 0 11.86 11.38 12.40 - - 0 0 - 9.562 9.175 9.997 - - 0 - 0.00%
2014-07-11 0 11.86 11.40 11.96 - - 0 0 - 9.562 9.191 9.642 - - 0 - 0.00%
2014-07-10 0 11.86 11.50 11.96 - - 0 0 - 9.562 9.271 9.642 - - 0 - 0.00%
2014-07-09 0 11.86 11.52 11.86 11.86 11.86 1,000 11,860 11.860 9.562 9.287 9.562 9.562 9.562 1,240 9.5616 1.37%
2014-07-08 0 11.70 11.44 11.98 11.70 11.70 2,000 23,400 11.700 9.433 9.223 9.658 9.433 9.433 2,481 9.4326 -2.01%
2014-07-07 0 11.94 11.84 11.96 11.94 11.94 13,000 155,100 11.931 9.626 9.545 9.642 9.626 9.626 16,125 9.6186 -0.33%
2014-07-04 0 11.98 11.84 11.98 11.76 12.50 191,000 2,298,770 12.035 9.658 9.545 9.658 9.481 10.08 236,913 9.7030 3.99%
2014-07-03 0 11.52 11.48 11.80 11.52 11.52 11,000 126,720 11.520 9.287 9.255 9.513 9.287 9.287 13,644 9.2875 1.23%
2014-07-02 0 11.38 11.14 12.00 - - 0 0 - 9.175 8.981 9.674 - - 0 - 0.00%
2014-06-30 0 11.38 11.28 11.48 - - 0 0 - 9.175 9.094 9.255 - - 0 - 0.00%
2014-06-27 0 11.38 11.26 11.38 11.38 11.38 6,000 68,280 11.380 9.175 9.078 9.175 9.175 9.175 7,442 9.1746 -0.18%
2014-06-26 0 11.40 11.32 11.40 11.40 11.40 9,000 102,600 11.400 9.191 9.126 9.191 9.191 9.191 11,163 9.1907 0.71%
2014-06-25 0 11.32 11.32 11.50 11.20 11.30 11,000 124,200 11.291 9.126 9.126 9.271 9.029 9.110 13,644 9.1028 -1.57%
2014-06-24 0 11.50 11.42 11.50 11.50 11.54 8,000 92,020 11.503 9.271 9.207 9.271 9.271 9.304 9,923 9.2734 -0.17%
2014-06-23 0 11.52 11.50 11.80 11.30 12.74 143,500 1,742,950 12.146 9.287 9.271 9.513 9.110 10.27 177,995 9.7921 1.95%
2014-06-20 0 11.30 11.22 11.50 11.30 11.30 25,000 282,500 11.300 9.110 9.046 9.271 9.110 9.110 31,010 9.1101 0.18%
2014-06-19 0 11.28 11.28 11.50 11.10 11.22 37,000 417,740 11.290 9.094 9.094 9.271 8.949 9.046 45,894 9.1023 -0.18%
2014-06-18 0 11.30 11.24 11.30 11.30 11.42 26,000 294,660 11.333 9.110 9.062 9.110 9.110 9.207 32,250 9.1368 -1.57%
2014-06-17 0 11.48 11.30 11.48 11.50 11.50 4,000 46,000 11.500 9.255 9.110 9.255 9.271 9.271 4,962 9.2713 1.77%
2014-06-16 0 11.28 11.28 11.50 11.22 11.22 2,000 22,440 11.220 9.094 9.094 9.271 9.046 9.046 2,481 9.0456 -1.91%
2014-06-13 0 11.50 11.42 11.50 11.00 11.50 8,000 90,500 11.313 9.271 9.207 9.271 8.868 9.271 9,923 9.1202 0.00%
2014-06-12 0 11.50 11.36 11.50 11.50 11.50 8,000 92,000 11.500 9.271 9.158 9.271 9.271 9.271 9,923 9.2713 0.88%
2014-06-11 0 11.40 11.34 11.40 11.40 11.46 83,000 946,540 11.404 9.191 9.142 9.191 9.191 9.239 102,952 9.1940 -0.87%
2014-06-10 0 11.50 11.42 11.50 11.50 11.50 20,000 230,000 11.500 9.271 9.207 9.271 9.271 9.271 24,808 9.2713 0.00%
2014-06-09 0 11.50 11.46 11.50 11.48 11.50 22,500 258,660 11.496 9.271 9.239 9.271 9.255 9.271 27,909 9.2681 0.00%
2014-06-06 0 11.50 11.48 11.50 11.50 11.50 72,000 828,000 11.500 9.271 9.255 9.271 9.271 9.271 89,307 9.2713 0.17%
2014-06-05 0 11.48 11.48 11.50 11.48 11.50 63,000 724,340 11.498 9.255 9.255 9.271 9.255 9.271 78,144 9.2693 -0.17%
2014-06-04 0 11.50 11.48 11.50 11.50 11.52 32,000 368,220 11.507 9.271 9.255 9.271 9.271 9.287 39,692 9.2769 0.00%
2014-06-03 0 11.50 11.46 11.56 11.50 11.56 61,000 701,610 11.502 9.271 9.239 9.320 9.271 9.320 75,663 9.2728 0.00%
2014-05-30 0 11.50 11.44 11.50 11.38 11.50 42,000 482,940 11.499 9.271 9.223 9.271 9.175 9.271 52,096 9.2702 -1.03%
2014-05-29 0 11.62 11.50 11.62 11.62 11.62 10,000 116,200 11.620 9.368 9.271 9.368 9.368 9.368 12,404 9.3681 1.04%
2014-05-28 0 11.50 11.50 11.62 11.50 11.52 54,000 621,660 11.512 9.271 9.271 9.368 9.271 9.287 66,981 9.2812 0.00%
2014-05-27 0 11.50 11.48 11.98 - - 33,000 380,200 11.521 9.271 9.255 9.658 - - 40,933 9.2884 0.00%
2014-05-26 0 11.50 11.48 12.00 11.50 11.50 1,000 11,500 11.500 9.271 9.255 9.674 9.271 9.271 1,240 9.2713 0.00%
2014-05-23 0 11.50 11.30 11.50 11.50 11.50 2,000 23,000 11.500 9.271 9.110 9.271 9.271 9.271 2,481 9.2713 0.00%
2014-05-22 0 11.50 11.30 11.50 11.48 11.50 6,000 68,950 11.492 9.271 9.110 9.271 9.255 9.271 7,442 9.2646 0.00%
2014-05-21 0 11.50 11.20 11.50 - - 0 0 - 9.271 9.029 9.271 - - 0 - 0.00%
2014-05-20 0 11.50 11.14 11.90 - - 0 0 - 9.271 8.981 9.594 - - 0 - 0.00%
2014-05-19 0 11.50 11.14 11.60 - - 0 0 - 9.271 8.981 9.352 - - 0 - 0.00%
2014-05-16 0 11.50 11.40 11.50 11.40 11.50 26,500 304,600 11.494 9.271 9.191 9.271 9.191 9.271 32,870 9.2668 0.00%
2014-05-15 0 11.50 11.40 11.50 11.50 11.50 13,000 149,500 11.500 9.271 9.191 9.271 9.271 9.271 16,125 9.2713 0.00%
2014-05-14 0 11.50 11.36 11.50 11.50 11.50 17,000 195,470 11.498 9.271 9.158 9.271 9.271 9.271 21,086 9.2699 -0.86%
2014-05-13 0 11.60 11.10 12.00 - - 0 0 - 9.352 8.949 9.674 - - 0 - 0.00%
2014-05-12 0 11.60 11.46 11.88 - - 0 0 - 9.352 9.239 9.578 - - 0 - 0.00%
2014-05-09 0 11.60 11.32 12.00 - - 0 0 - 9.352 9.126 9.674 - - 0 - 0.00%
2014-05-08 0 11.60 11.40 11.70 - - 0 0 - 9.352 9.191 9.433 - - 0 - 0.00%
2014-05-07 0 11.60 11.50 11.88 11.60 11.62 3,500 40,630 11.609 9.352 9.271 9.578 9.352 9.368 4,341 9.3589 -0.34%
2014-05-05 0 11.64 11.62 12.00 11.60 11.64 20,500 239,700 11.693 9.384 9.368 9.674 9.352 9.384 25,428 9.4267 -2.02%
2014-05-02 0 11.88 11.60 11.88 11.90 11.90 16,000 190,400 11.900 9.578 9.352 9.578 9.594 9.594 19,846 9.5938 0.36%
2014-04-30 0 12.38 12.38 12.60 12.34 12.36 3,000 37,070 12.357 9.543 9.543 9.713 9.512 9.528 3,892 9.5253 0.65%
2014-04-29 0 12.30 12.22 12.60 - - 0 0 - 9.482 9.420 9.713 - - 0 - 0.00%
2014-04-28 0 12.30 12.22 12.88 - - 0 0 - 9.482 9.420 9.929 - - 0 - 0.00%
2014-04-25 0 12.30 12.20 12.30 12.30 12.30 24,500 301,350 12.300 9.482 9.405 9.482 9.482 9.482 31,783 9.4816 0.00%
2014-04-24 0 12.30 12.22 12.30 12.30 12.30 32,000 393,600 12.300 9.482 9.420 9.482 9.482 9.482 41,512 9.4816 0.00%
2014-04-23 0 12.30 12.22 12.30 12.26 12.30 35,000 429,700 12.277 9.482 9.420 9.482 9.451 9.482 45,404 9.4640 0.16%
2014-04-22 0 12.28 12.22 12.30 12.28 12.30 38,000 466,840 12.285 9.466 9.420 9.482 9.466 9.482 49,296 9.4702 -0.16%
2014-04-17 0 12.30 12.20 12.30 12.30 12.30 34,000 418,200 12.300 9.482 9.405 9.482 9.482 9.482 44,107 9.4816 0.00%
2014-04-16 0 12.30 12.20 12.30 12.26 12.30 44,000 541,040 12.296 9.482 9.405 9.482 9.451 9.482 57,079 9.4788 0.00%
2014-04-15 0 12.30 12.20 12.30 12.30 12.30 104,500 1,285,350 12.300 9.482 9.405 9.482 9.482 9.482 135,563 9.4816 0.00%
2014-04-14 0 12.30 12.24 12.30 12.30 12.30 63,500 781,050 12.300 9.482 9.435 9.482 9.482 9.482 82,375 9.4816 0.00%
2014-04-11 0 12.30 12.18 12.50 12.30 12.30 70,000 861,000 12.300 9.482 9.389 9.636 9.482 9.482 90,808 9.4816 0.00%
2014-04-10 0 12.30 12.30 12.50 - - 0 0 - 9.482 9.482 9.636 - - 0 - 0.00%
2014-04-09 0 12.30 12.30 12.50 12.30 12.50 34,000 424,800 12.494 9.482 9.482 9.636 9.482 9.636 44,107 9.6312 -1.60%
2014-04-08 0 12.50 12.30 12.50 12.50 12.50 46,000 575,000 12.500 9.636 9.482 9.636 9.636 9.636 59,674 9.6358 0.00%
2014-04-07 0 12.50 12.40 12.50 12.50 12.50 5,000 62,500 12.500 9.636 9.559 9.636 9.636 9.636 6,486 9.6358 0.16%
2014-04-04 0 12.48 12.34 12.50 - - 0 0 - 9.620 9.512 9.636 - - 0 - 0.00%
2014-04-03 0 12.48 12.40 12.50 12.20 12.48 2,000 24,550 12.275 9.620 9.559 9.636 9.405 9.620 2,595 9.4623 -0.16%
2014-04-02 0 12.50 12.20 12.50 - - 0 0 - 9.636 9.405 9.636 - - 0 - 0.00%
2014-04-01 0 12.50 12.20 12.50 - - 0 0 - 9.636 9.405 9.636 - - 0 - 0.00%
2014-03-31 0 12.50 12.20 12.50 12.50 12.50 2,000 25,000 12.500 9.636 9.405 9.636 9.636 9.636 2,595 9.6358 0.00%
2014-03-28 0 12.50 12.22 12.50 - - 0 0 - 9.636 9.420 9.636 - - 0 - 0.00%
2014-03-27 0 12.50 12.20 12.50 12.48 12.50 18,000 224,770 12.487 9.636 9.405 9.636 9.620 9.636 23,351 9.6259 0.00%
2014-03-26 0 12.50 12.18 12.50 - - 14,000 174,720 12.480 9.636 9.389 9.636 - - 18,162 9.6203 0.00%
2014-03-25 0 12.50 12.20 12.50 - - 0 0 - 9.636 9.405 9.636 - - 0 - 0.00%
2014-03-24 0 12.50 12.20 12.50 - - 0 0 - 9.636 9.405 9.636 - - 0 - 0.00%
2014-03-21 0 12.50 12.10 12.50 12.50 12.52 46,000 575,010 12.500 9.636 9.327 9.636 9.636 9.651 59,674 9.6359 0.81%
2014-03-20 0 12.40 12.32 12.48 12.38 12.50 89,000 1,107,940 12.449 9.559 9.497 9.620 9.543 9.636 115,455 9.5963 -0.80%
2014-03-19 0 12.50 12.40 12.50 12.40 12.52 109,000 1,362,090 12.496 9.636 9.559 9.636 9.559 9.651 141,400 9.6329 0.48%
2014-03-18 0 12.44 12.40 12.48 12.42 12.44 2,500 31,090 12.436 9.590 9.559 9.620 9.574 9.590 3,243 9.5864 -0.48%
2014-03-17 0 12.50 12.30 12.50 - - 0 0 - 9.636 9.482 9.636 - - 0 - 0.00%
2014-03-14 0 12.50 12.30 12.50 - - 0 0 - 9.636 9.482 9.636 - - 0 - 0.00%
2014-03-13 0 12.50 12.42 12.72 - - 0 0 - 9.636 9.574 9.805 - - 0 - 0.00%
2014-03-12 0 12.50 12.40 12.72 - - 0 0 - 9.636 9.559 9.805 - - 0 - 0.00%
2014-03-11 0 12.50 12.22 12.72 - - 0 0 - 9.636 9.420 9.805 - - 0 - 0.00%
2014-03-10 0 12.50 12.24 12.74 - - 0 0 - 9.636 9.435 9.821 - - 0 - 0.00%
2014-03-07 0 12.50 12.30 12.60 12.50 12.52 21,500 268,800 12.502 9.636 9.482 9.713 9.636 9.651 27,891 9.6376 1.30%
2014-03-06 0 12.34 12.30 12.60 - - 0 0 - 9.512 9.482 9.713 - - 0 - 0.00%
2014-03-05 0 12.34 12.30 12.60 - - 500 6,270 12.540 9.512 9.482 9.713 - - 649 9.6666 0.00%
2014-03-04 0 12.34 12.10 12.48 12.34 12.34 1,000 12,340 12.340 9.512 9.327 9.620 9.512 9.512 1,297 9.5124 -0.16%
2014-03-03 0 12.36 12.10 12.42 12.20 12.42 43,000 529,280 12.309 9.528 9.327 9.574 9.405 9.574 55,782 9.4884 -1.28%
2014-02-28 0 12.52 12.52 12.76 12.40 12.56 27,500 342,560 12.457 9.651 9.651 9.836 9.559 9.682 35,674 9.6024 -0.48%
2014-02-27 0 12.58 12.52 12.70 - - 0 0 - 9.697 9.651 9.790 - - 0 - 0.00%
2014-02-26 0 12.58 12.50 12.88 - - 0 0 - 9.697 9.636 9.929 - - 0 - 0.00%
2014-02-25 0 12.58 12.44 12.96 12.56 12.58 28,500 358,530 12.580 9.697 9.590 9.990 9.682 9.697 36,972 9.6974 0.16%
2014-02-24 0 12.56 12.50 12.92 12.56 12.58 15,000 188,500 12.567 9.682 9.636 9.960 9.682 9.697 19,459 9.6872 0.48%
2014-02-21 0 12.50 12.44 12.90 - - 0 0 - 9.636 9.590 9.944 - - 0 - 0.00%
2014-02-20 0 12.50 12.44 12.86 12.44 12.50 32,000 399,940 12.498 9.636 9.590 9.913 9.590 9.636 41,512 9.6343 0.81%
2014-02-19 0 12.40 12.30 13.40 - - 0 0 - 9.559 9.482 10.33 - - 0 - 0.00%
2014-02-18 0 12.40 12.40 13.40 12.40 12.40 2,000 24,800 12.400 9.559 9.559 10.33 9.559 9.559 2,595 9.5587 -0.80%
2014-02-17 0 12.50 12.40 12.68 - - 0 0 - 9.636 9.559 9.775 - - 0 - 0.00%
2014-02-14 0 12.50 12.40 13.28 - - 12,000 150,000 12.500 9.636 9.559 10.24 - - 15,567 9.6358 0.00%
2014-02-13 0 12.50 12.50 12.78 - - 0 0 - 9.636 9.636 9.852 - - 0 - 0.32%
2014-02-12 0 12.46 12.44 13.40 - - 0 0 - 9.605 9.590 10.33 - - 0 - 0.00%
2014-02-11 0 12.46 12.44 12.94 12.46 12.46 5,000 62,300 12.460 9.605 9.590 9.975 9.605 9.605 6,486 9.6049 0.16%
2014-02-10 0 12.44 12.44 13.24 12.40 12.50 16,000 199,020 12.439 9.590 9.590 10.21 9.559 9.636 20,756 9.5885 -0.48%
2014-02-07 0 12.50 12.32 12.98 - - 0 0 - 9.636 9.497 10.01 - - 0 - 0.00%
2014-02-06 0 12.50 12.28 13.24 12.28 12.50 5,000 61,510 12.302 9.636 9.466 10.21 9.466 9.636 6,486 9.4831 0.97%
2014-02-05 0 12.38 12.18 12.50 12.20 12.38 3,500 43,240 12.354 9.543 9.389 9.636 9.405 9.543 4,540 9.5234 2.31%
2014-02-04 0 12.10 12.00 12.30 12.00 12.10 26,500 319,530 12.058 9.327 9.250 9.482 9.250 9.327 34,377 9.2948 -0.82%
2014-01-30 0 12.20 12.02 12.22 12.20 12.38 10,000 122,600 12.260 9.405 9.266 9.420 9.405 9.543 12,973 9.4508 -1.61%
2014-01-29 0 12.40 12.32 12.98 - - 0 0 - 9.559 9.497 10.01 - - 0 - 0.00%
2014-01-28 0 12.40 12.28 13.08 - - 0 0 - 9.559 9.466 10.08 - - 0 - 0.00%
2014-01-27 0 12.40 12.40 12.60 12.32 12.60 30,000 371,900 12.397 9.559 9.559 9.713 9.497 9.713 38,918 9.5561 -2.36%
2014-01-24 0 12.70 12.42 13.24 - - 0 0 - 9.790 9.574 10.21 - - 0 - 0.00%
2014-01-23 0 12.70 12.40 12.70 12.70 12.70 1,000 12,700 12.700 9.790 9.559 9.790 9.790 9.790 1,297 9.7899 -0.31%
2014-01-22 0 12.74 12.42 13.30 - - 0 0 - 9.821 9.574 10.25 - - 0 - 0.00%
2014-01-21 0 12.74 12.56 13.30 - - 0 0 - 9.821 9.682 10.25 - - 0 - 0.00%
2014-01-20 0 12.74 12.56 13.00 - - 0 0 - 9.821 9.682 10.02 - - 0 - 0.00%
2014-01-17 0 12.74 12.56 13.00 - - 0 0 - 9.821 9.682 10.02 - - 0 - 0.00%
2014-01-16 0 12.74 12.68 12.74 12.66 12.74 19,000 241,460 12.708 9.821 9.775 9.821 9.759 9.821 24,648 9.7964 0.79%
2014-01-15 0 12.64 12.44 12.70 - - 0 0 - 9.744 9.590 9.790 - - 0 - 0.00%
2014-01-14 0 12.64 12.44 13.30 - - 0 0 - 9.744 9.590 10.25 - - 0 - 0.00%
2014-01-13 0 12.64 12.52 13.30 12.64 12.64 2,500 31,600 12.640 9.744 9.651 10.25 9.744 9.744 3,243 9.7437 0.00%
2014-01-10 0 12.64 12.60 12.80 - - 0 0 - 9.744 9.713 9.867 - - 0 - 0.00%
2014-01-09 0 12.64 12.42 13.26 - - 0 0 - 9.744 9.574 10.22 - - 0 - 0.00%
2014-01-08 0 12.64 12.60 12.64 12.60 12.64 17,000 214,560 12.621 9.744 9.713 9.744 9.713 9.744 22,053 9.7292 0.32%
2014-01-07 0 12.60 12.54 13.00 12.54 12.60 11,000 138,480 12.589 9.713 9.667 10.02 9.667 9.713 14,270 9.7044 0.00%
2014-01-06 0 12.60 12.60 13.10 12.60 12.60 6,000 75,600 12.600 9.713 9.713 10.10 9.713 9.713 7,784 9.7128 -2.48%
2014-01-03 0 12.92 12.80 12.96 - - 0 0 - 9.960 9.867 9.990 - - 0 - 0.00%
2014-01-02 0 12.92 12.90 12.98 12.84 13.00 46,000 594,120 12.916 9.960 9.944 10.01 9.898 10.02 59,674 9.9562 0.94%
2013-12-31 0 12.80 12.62 12.80 12.62 12.80 12,000 152,300 12.692 9.867 9.728 9.867 9.728 9.867 15,567 9.7835 1.59%
2013-12-30 0 12.60 12.58 12.60 12.50 12.60 83,500 1,051,950 12.598 9.713 9.697 9.713 9.636 9.713 108,320 9.7115 0.00%
2013-12-27 0 12.60 12.58 12.62 12.58 12.62 96,000 1,209,940 12.604 9.713 9.697 9.728 9.697 9.728 124,536 9.7156 1.78%
2013-12-24 0 12.38 12.36 12.38 12.38 12.40 16,500 204,510 12.395 9.543 9.528 9.543 9.543 9.559 21,405 9.5545 0.49%
2013-12-23 0 12.32 12.32 12.40 12.30 12.40 25,000 309,800 12.392 9.497 9.497 9.559 9.482 9.559 32,431 9.5525 -0.65%
2013-12-20 0 12.40 12.30 12.40 12.40 12.40 23,000 285,200 12.400 9.559 9.482 9.559 9.559 9.559 29,837 9.5587 0.00%
2013-12-19 0 12.40 12.34 12.60 12.40 12.40 6,000 74,400 12.400 9.559 9.512 9.713 9.559 9.559 7,784 9.5587 -1.12%
2013-12-18 0 12.54 12.52 12.54 12.52 13.00 28,000 353,940 12.641 9.667 9.651 9.667 9.651 10.02 36,323 9.7442 -3.54%
2013-12-17 0 13.00 13.00 13.10 13.00 13.10 19,500 254,550 13.054 10.02 10.02 10.10 10.02 10.10 25,296 10.063 -1.81%
2013-12-16 0 13.24 13.24 13.30 13.24 13.40 4,000 53,420 13.355 10.21 10.21 10.25 10.21 10.33 5,189 10.295 -0.90%
2013-12-13 0 13.36 13.36 13.80 13.30 13.42 20,000 267,560 13.378 10.30 10.30 10.64 10.25 10.34 25,945 10.313 -3.05%
2013-12-12 0 13.78 13.78 14.10 13.78 13.78 3,000 41,340 13.780 10.62 10.62 10.87 10.62 10.62 3,892 10.622 0.00%
2013-12-11 0 13.78 13.78 14.16 13.78 14.20 5,000 69,960 13.992 10.62 10.62 10.92 10.62 10.95 6,486 10.786 -2.96%
2013-12-10 0 14.20 14.20 14.70 14.20 14.20 1,000 14,200 14.200 10.95 10.95 11.33 10.95 10.95 1,297 10.946 -2.07%
2013-12-09 0 14.50 14.22 14.90 - - 0 0 - 11.18 10.96 11.49 - - 0 - 0.00%
2013-12-06 0 14.50 14.20 15.98 14.50 14.50 1,000 14,500 14.500 11.18 10.95 12.32 11.18 11.18 1,297 11.177 0.00%
2013-12-05 0 14.50 14.22 14.90 - - 0 0 - 11.18 10.96 11.49 - - 0 - 0.00%
2013-12-04 0 14.50 14.42 14.50 14.50 14.92 18,000 265,020 14.723 11.18 11.12 11.18 11.18 11.50 23,351 11.350 -0.68%
2013-12-03 0 14.60 14.60 15.00 - - 0 0 - 11.25 11.25 11.56 - - 0 - 0.00%
2013-12-02 0 14.60 14.60 15.30 14.60 15.00 3,000 44,200 14.733 11.25 11.25 11.79 11.25 11.56 3,892 11.357 -2.67%
2013-11-29 0 15.00 14.60 15.30 - - 0 0 - 11.56 11.25 11.79 - - 0 - 0.00%
2013-11-28 0 15.00 14.50 15.00 14.96 15.00 35,000 524,800 14.994 11.56 11.18 11.56 11.53 11.56 45,404 11.559 0.27%
2013-11-27 0 14.96 14.50 14.96 14.96 14.96 1,000 14,960 14.960 11.53 11.18 11.53 11.53 11.53 1,297 11.532 1.08%
2013-11-26 0 14.80 14.50 15.00 - - 1,000 14,920 14.920 11.41 11.18 11.56 - - 1,297 11.501 0.00%
2013-11-25 0 14.80 14.80 14.90 - - 0 0 - 11.41 11.41 11.49 - - 0 - 0.14%
2013-11-22 0 14.78 14.60 14.92 - - 0 0 - 11.39 11.25 11.50 - - 0 - 0.00%
2013-11-21 0 14.78 14.60 14.86 14.72 14.78 36,500 539,410 14.778 11.39 11.25 11.45 11.35 11.39 47,350 11.392 0.00%
2013-11-20 0 14.78 14.70 14.78 14.72 14.78 25,500 375,850 14.739 11.39 11.33 11.39 11.35 11.39 33,080 11.362 -0.27%
2013-11-19 0 14.82 14.72 14.90 14.82 14.90 8,000 118,800 14.850 11.42 11.35 11.49 11.42 11.49 10,378 11.447 0.68%
2013-11-18 0 14.72 14.72 14.90 14.70 14.70 3,000 44,100 14.700 11.35 11.35 11.49 11.33 11.33 3,892 11.332 -1.21%
2013-11-15 0 14.90 14.84 15.00 14.90 14.90 30,000 447,000 14.900 11.49 11.44 11.56 11.49 11.49 38,918 11.486 0.68%
2013-11-14 0 14.80 14.80 15.00 14.80 14.80 1,000 14,800 14.800 11.41 11.41 11.56 11.41 11.41 1,297 11.409 -0.67%
2013-11-13 0 14.90 14.90 15.00 14.90 14.90 4,000 59,600 14.900 11.49 11.49 11.56 11.49 11.49 5,189 11.486 0.00%
2013-11-12 0 14.90 14.84 15.10 14.90 15.10 61,500 922,700 15.003 11.49 11.44 11.64 11.49 11.64 79,781 11.565 -0.67%
2013-11-11 0 15.00 14.78 15.10 15.00 15.00 23,000 345,000 15.000 11.56 11.39 11.64 11.56 11.56 29,837 11.563 0.00%
2013-11-08 0 15.00 14.74 15.70 - - 1,000 15,000 15.000 11.56 11.36 12.10 - - 1,297 11.563 0.00%
2013-11-07 0 15.00 15.00 15.32 - - 0 0 - 11.56 11.56 11.81 - - 0 - 1.76%
2013-11-06 0 14.74 14.74 15.60 - - 0 0 - 11.36 11.36 12.03 - - 0 - 0.14%
2013-11-05 0 14.72 14.72 15.00 14.72 15.00 8,500 126,800 14.918 11.35 11.35 11.56 11.35 11.56 11,027 11.499 -1.87%
2013-11-04 0 15.00 14.64 15.00 15.00 15.00 1,000 15,000 15.000 11.56 11.29 11.56 11.56 11.56 1,297 11.563 0.00%
2013-11-01 0 15.00 15.00 15.40 15.00 15.00 1,000 15,000 15.000 11.56 11.56 11.87 11.56 11.56 1,297 11.563 0.00%
2013-10-31 0 15.00 14.90 15.90 - - 0 0 - 11.56 11.49 12.26 - - 0 - 0.00%
2013-10-30 0 15.00 14.90 15.80 - - 0 0 - 11.56 11.49 12.18 - - 0 - 0.00%
2013-10-29 0 15.00 14.80 15.98 15.00 15.00 1,500 22,500 15.000 11.56 11.41 12.32 11.56 11.56 1,946 11.563 0.00%
2013-10-28 0 15.00 14.80 15.48 - - 0 0 - 11.56 11.41 11.93 - - 0 - 0.00%
2013-10-25 0 15.00 14.92 15.70 14.92 15.00 51,000 765,680 15.013 11.56 11.50 12.10 11.50 11.56 66,160 11.573 0.00%
2013-10-24 0 15.00 15.00 15.60 14.98 14.98 2,000 29,960 14.980 11.56 11.56 12.03 11.55 11.55 2,595 11.547 0.00%
2013-10-23 0 15.00 15.00 15.74 14.94 14.94 1,000 14,940 14.940 11.56 11.56 12.13 11.52 11.52 1,297 11.517 0.13%
2013-10-22 0 14.98 14.90 15.78 - - 0 0 - 11.55 11.49 12.16 - - 0 - 0.00%
2013-10-21 0 14.98 14.98 15.40 14.90 15.00 27,000 404,950 14.998 11.55 11.55 11.87 11.49 11.56 35,026 11.561 -0.13%
2013-10-18 0 15.00 15.00 15.20 - - 0 0 - 11.56 11.56 11.72 - - 0 - 0.00%
2013-10-17 0 15.00 15.00 15.40 15.00 15.00 35,000 525,000 15.000 11.56 11.56 11.87 11.56 11.56 45,404 11.563 0.00%
2013-10-16 0 15.00 14.70 15.48 - - 0 0 - 11.56 11.33 11.93 - - 0 - 0.00%
2013-10-15 0 15.00 14.70 15.48 - - 0 0 - 11.56 11.33 11.93 - - 0 - 0.00%
2013-10-11 0 15.00 14.88 15.48 - - 0 0 - 11.56 11.47 11.93 - - 0 - 0.00%
2013-10-10 0 15.00 14.88 15.48 15.00 15.00 2,000 30,000 15.000 11.56 11.47 11.93 11.56 11.56 2,595 11.563 0.00%
2013-10-09 0 15.00 14.90 15.60 - - 0 0 - 11.56 11.49 12.03 - - 0 - 0.00%
2013-10-08 0 15.00 14.94 15.40 15.00 15.00 10,000 150,000 15.000 11.56 11.52 11.87 11.56 11.56 12,973 11.563 0.00%
2013-10-07 0 15.00 14.90 15.10 15.00 15.00 1,000 15,000 15.000 11.56 11.49 11.64 11.56 11.56 1,297 11.563 0.00%
2013-10-04 0 15.00 15.00 15.50 15.00 15.00 2,000 30,000 15.000 11.56 11.56 11.95 11.56 11.56 2,595 11.563 -1.32%
2013-10-03 0 15.20 15.10 15.40 15.20 15.50 12,000 185,400 15.450 11.72 11.64 11.87 11.72 11.95 15,567 11.910 0.00%
2013-10-02 0 15.20 15.00 15.30 15.10 15.20 18,000 272,800 15.156 11.72 11.56 11.79 11.64 11.72 23,351 11.683 1.47%
2013-09-30 0 14.98 14.90 15.10 14.98 14.98 10,000 149,800 14.980 11.55 11.49 11.64 11.55 11.55 12,973 11.547 -0.13%
2013-09-27 0 15.00 14.98 15.20 - - 0 0 - 11.56 11.55 11.72 - - 0 - 0.00%
2013-09-26 0 15.00 14.82 15.58 15.00 15.00 15,000 225,000 15.000 11.56 11.42 12.01 11.56 11.56 19,459 11.563 0.67%
2013-09-25 0 14.90 14.80 15.00 - - 0 0 - 11.49 11.41 11.56 - - 0 - 0.00%
2013-09-24 0 14.90 14.80 15.58 - - 0 0 - 11.49 11.41 12.01 - - 0 - 0.00%
2013-09-23 0 14.90 14.80 15.38 14.90 14.92 6,500 96,950 14.915 11.49 11.41 11.86 11.49 11.50 8,432 11.498 0.00%
2013-09-19 0 14.90 14.90 15.00 14.84 14.84 28,000 419,840 14.994 11.49 11.49 11.56 11.44 11.44 36,323 11.559 0.00%
2013-09-18 0 14.90 14.84 15.00 14.90 15.00 10,500 157,400 14.991 11.49 11.44 11.56 11.49 11.56 13,621 11.556 0.00%
2013-09-17 0 14.90 14.80 15.38 14.86 14.90 14,000 208,400 14.886 11.49 11.41 11.86 11.45 11.49 18,162 11.475 0.00%
2013-09-16 0 14.90 14.90 14.98 14.84 14.90 11,000 163,780 14.889 11.49 11.49 11.55 11.44 11.49 14,270 11.477 0.81%
2013-09-13 0 14.78 14.64 15.98 - - 0 0 - 11.39 11.29 12.32 - - 0 - 0.00%
2013-09-12 0 14.78 14.60 15.28 - - 0 0 - 11.39 11.25 11.78 - - 0 - 0.00%
2013-09-11 0 14.78 14.70 15.10 - - 0 0 - 11.39 11.33 11.64 - - 0 - 0.00%
2013-09-10 0 14.78 14.72 15.00 14.68 14.78 59,500 875,940 14.722 11.39 11.35 11.56 11.32 11.39 77,186 11.348 1.23%
2013-09-09 0 14.60 14.26 15.00 14.60 14.74 18,500 271,340 14.667 11.25 10.99 11.56 11.25 11.36 23,999 11.306 -2.54%
2013-09-06 0 14.98 14.82 15.00 14.98 14.98 11,000 164,780 14.980 11.55 11.42 11.56 11.55 11.55 14,270 11.547 -0.13%
2013-09-05 0 15.00 14.90 15.50 14.90 15.00 11,000 164,900 14.991 11.56 11.49 11.95 11.49 11.56 14,270 11.556 0.00%
2013-09-04 0 15.00 15.00 15.50 15.00 15.10 6,500 98,000 15.077 11.56 11.56 11.95 11.56 11.64 8,432 11.622 -0.66%
2013-09-03 0 15.10 14.92 15.30 - - 0 0 - 11.64 11.50 11.79 - - 0 - 0.00%
2013-09-02 0 15.10 15.10 15.50 15.10 15.60 2,000 30,700 15.350 11.64 11.64 11.95 11.64 12.03 2,595 11.833 -1.95%
2013-08-30 0 15.40 14.92 15.40 - - 1,000 15,600 15.600 11.87 11.50 11.87 - - 1,297 12.025 0.00%
2013-08-29 0 15.40 15.00 15.50 - - 0 0 - 11.87 11.56 11.95 - - 0 - 0.00%
2013-08-28 0 15.40 15.10 15.40 - - 0 0 - 11.87 11.64 11.87 - - 0 - -0.65%
2013-08-27 0 15.50 - 15.50 - - 0 0 - 11.95 - 11.95 - - 0 - 0.00%
2013-08-26 0 15.50 15.20 15.58 15.50 15.50 2,500 38,750 15.500 11.95 11.72 12.01 11.95 11.95 3,243 11.948 -0.64%
2013-08-23 0 15.60 - 15.80 - - 0 0 - 12.03 - 12.18 - - 0 - 0.00%
2013-08-22 0 15.60 15.26 15.64 - - 0 0 - 12.03 11.76 12.06 - - 0 - 0.00%
2013-08-21 0 15.60 15.30 15.60 - - 2,000 31,000 15.500 12.03 11.79 12.03 - - 2,595 11.948 0.00%
2013-08-20 0 15.60 15.22 15.80 - - 0 0 - 12.03 11.73 12.18 - - 0 - 0.00%
2013-08-19 0 15.60 15.60 15.74 15.60 15.60 2,000 31,200 15.600 12.03 12.03 12.13 12.03 12.03 2,595 12.025 0.00%
2013-08-16 0 15.60 15.60 15.74 15.50 15.50 2,000 31,000 15.500 12.03 12.03 12.13 11.95 11.95 2,595 11.948 0.79%
2013-08-15 0 16.02 16.02 16.10 16.00 16.10 22,000 353,150 16.052 11.93 11.93 11.99 11.92 11.99 29,541 11.955 0.75%
2013-08-13 0 15.90 15.80 15.90 15.90 15.90 5,500 87,450 15.900 11.84 11.77 11.84 11.84 11.84 7,385 11.841 0.63%
2013-08-12 0 15.80 15.74 16.00 15.80 15.80 4,000 63,200 15.800 11.77 11.72 11.92 11.77 11.77 5,371 11.767 0.38%
2013-08-09 0 15.74 15.74 15.80 - - 0 0 - 11.72 11.72 11.77 - - 0 - 0.00%
2013-08-08 0 15.74 15.74 15.80 15.74 15.74 3,000 47,220 15.740 11.72 11.72 11.77 11.72 11.72 4,028 11.722 0.00%
2013-08-07 0 15.74 15.74 15.80 15.74 15.82 71,000 1,121,580 15.797 11.72 11.72 11.77 11.72 11.78 95,336 11.765 -0.38%
2013-08-06 0 15.80 15.78 15.80 15.76 15.80 43,500 686,970 15.792 11.77 11.75 11.77 11.74 11.77 58,410 11.761 -0.38%
2013-08-05 0 15.86 15.84 15.90 15.84 15.86 15,000 237,630 15.842 11.81 11.80 11.84 11.80 11.81 20,141 11.798 0.13%
2013-08-02 0 15.84 15.80 15.84 15.82 15.86 46,500 736,390 15.836 11.80 11.77 11.80 11.78 11.81 62,438 11.794 -0.13%
2013-08-01 0 15.86 15.80 15.96 15.82 15.88 11,000 174,220 15.838 11.81 11.77 11.89 11.78 11.83 14,770 11.795 -1.49%
2013-07-31 0 16.10 16.04 16.20 16.04 16.30 8,000 128,820 16.103 11.99 11.95 12.06 11.95 12.14 10,742 11.992 0.37%
2013-07-30 0 16.04 15.82 16.04 15.80 16.04 27,500 440,360 16.013 11.95 11.78 11.95 11.77 11.95 36,926 11.926 0.25%
2013-07-29 0 16.00 15.92 16.30 - - 0 0 - 11.92 11.86 12.14 - - 0 - 0.00%
2013-07-26 0 16.00 15.92 16.14 15.98 16.00 73,000 1,167,940 15.999 11.92 11.86 12.02 11.90 11.92 98,021 11.915 0.00%
2013-07-25 0 16.00 15.98 16.00 16.00 16.00 30,000 480,000 16.000 11.92 11.90 11.92 11.92 11.92 40,283 11.916 -0.62%
2013-07-24 0 16.10 16.00 16.20 - - 0 0 - 11.99 11.92 12.06 - - 0 - 0.00%
2013-07-23 0 16.10 16.00 16.10 16.08 16.10 19,500 313,610 16.083 11.99 11.92 11.99 11.98 11.99 26,184 11.977 0.63%
2013-07-22 0 16.00 15.90 16.18 16.00 16.00 2,500 40,000 16.000 11.92 11.84 12.05 11.92 11.92 3,357 11.916 0.00%
2013-07-19 0 16.00 15.90 16.00 16.00 16.00 2,000 32,000 16.000 11.92 11.84 11.92 11.92 11.92 2,686 11.916 0.00%
2013-07-18 0 16.00 15.90 16.18 - - 0 0 - 11.92 11.84 12.05 - - 0 - 0.00%
2013-07-17 0 16.00 15.90 16.08 16.00 16.00 6,000 96,000 16.000 11.92 11.84 11.98 11.92 11.92 8,057 11.916 0.00%
2013-07-16 0 16.00 15.90 16.00 16.00 16.00 5,000 80,000 16.000 11.92 11.84 11.92 11.92 11.92 6,714 11.916 1.27%
2013-07-15 0 15.80 15.80 16.14 15.80 15.80 4,000 63,200 15.800 11.77 11.77 12.02 11.77 11.77 5,371 11.767 -1.25%
2013-07-12 0 16.00 15.90 16.00 15.80 16.00 21,000 335,400 15.971 11.92 11.84 11.92 11.77 11.92 28,198 11.895 0.63%
2013-07-11 0 15.90 15.90 16.12 15.80 16.26 6,500 104,160 16.025 11.84 11.84 12.01 11.77 12.11 8,728 11.934 -1.36%
2013-07-10 0 16.12 15.90 16.12 16.00 16.28 30,000 482,000 16.067 12.01 11.84 12.01 11.92 12.12 40,283 11.965 0.75%
2013-07-09 0 16.00 15.92 16.08 16.00 16.00 8,000 128,000 16.000 11.92 11.86 11.98 11.92 11.92 10,742 11.916 0.00%
2013-07-08 0 16.00 15.90 16.00 16.00 16.00 31,000 496,000 16.000 11.92 11.84 11.92 11.92 11.92 41,625 11.916 -1.11%
2013-07-05 0 16.18 15.62 16.28 16.18 16.18 2,000 32,360 16.180 12.05 11.63 12.12 12.05 12.05 2,686 12.050 1.13%
2013-07-04 0 16.00 15.62 16.28 16.00 16.00 20,000 320,000 16.000 11.92 11.63 12.12 11.92 11.92 26,855 11.916 0.00%
2013-07-03 0 16.00 15.90 16.10 16.00 16.40 21,500 347,210 16.149 11.92 11.84 11.99 11.92 12.21 28,869 12.027 0.00%
2013-07-02 0 16.00 16.00 16.44 16.00 16.02 5,000 80,080 16.016 11.92 11.92 12.24 11.92 11.93 6,714 11.928 0.00%
2013-06-28 0 16.00 15.82 16.00 15.50 16.00 15,500 246,600 15.910 11.92 11.78 11.92 11.54 11.92 20,813 11.849 -0.62%
2013-06-27 0 16.10 16.06 16.10 16.10 16.26 30,000 484,000 16.133 11.99 11.96 11.99 11.99 12.11 40,283 12.015 -0.25%
2013-06-26 0 16.14 16.14 16.44 16.14 16.14 2,000 32,280 16.140 12.02 12.02 12.24 12.02 12.02 2,686 12.020 0.00%
2013-06-25 0 16.14 15.90 16.46 15.90 16.14 8,000 128,280 16.035 12.02 11.84 12.26 11.84 12.02 10,742 11.942 -0.12%
2013-06-24 0 16.16 16.04 16.48 16.16 16.16 10,000 161,600 16.160 12.03 11.95 12.27 12.03 12.03 13,428 12.035 -3.12%
2013-06-21 0 16.68 16.20 16.80 - - 0 0 - 12.42 12.06 12.51 - - 0 - 0.00%
2013-06-20 0 16.68 16.28 17.00 - - 0 0 - 12.42 12.12 12.66 - - 0 - 0.00%
2013-06-19 0 16.68 16.26 16.68 16.68 16.68 1,000 16,680 16.680 12.42 12.11 12.42 12.42 12.42 1,343 12.422 -0.12%
2013-06-18 0 16.70 16.24 16.70 16.60 16.70 11,000 182,700 16.609 12.44 12.09 12.44 12.36 12.44 14,770 12.369 1.21%
2013-06-17 0 16.50 16.28 16.70 16.50 16.50 20,000 330,000 16.500 12.29 12.12 12.44 12.29 12.29 26,855 12.288 0.00%
2013-06-14 0 16.50 16.20 16.50 16.50 16.60 11,500 189,900 16.513 12.29 12.06 12.29 12.29 12.36 15,442 12.298 -0.72%
2013-06-13 0 16.62 16.48 16.66 16.62 16.80 4,000 66,840 16.710 12.38 12.27 12.41 12.38 12.51 5,371 12.445 -2.24%
2013-06-11 0 17.00 16.90 17.00 16.80 17.00 16,000 271,900 16.994 12.66 12.59 12.66 12.51 12.66 21,484 12.656 1.19%
2013-06-10 0 16.80 16.74 17.00 - - 0 0 - 12.51 12.47 12.66 - - 0 - 0.00%
2013-06-07 0 16.80 16.80 17.00 16.80 17.00 24,500 416,400 16.996 12.51 12.51 12.66 12.51 12.66 32,897 12.658 -1.18%
2013-06-06 0 17.00 16.62 17.20 16.56 17.00 12,000 203,160 16.930 12.66 12.38 12.81 12.33 12.66 16,113 12.608 2.66%
2013-06-05 0 16.56 16.50 17.30 16.56 16.58 10,000 165,680 16.568 12.33 12.29 12.88 12.33 12.35 13,428 12.339 -0.24%
2013-06-04 0 16.60 16.30 17.00 - - 0 0 - 12.36 12.14 12.66 - - 0 - 0.00%
2013-06-03 0 16.60 16.20 16.80 16.58 16.60 5,000 82,960 16.592 12.36 12.06 12.51 12.35 12.36 6,714 12.357 1.84%
2013-05-31 0 16.30 16.16 16.60 16.30 16.30 4,000 65,200 16.300 12.14 12.03 12.36 12.14 12.14 5,371 12.139 -1.81%
2013-05-30 0 16.60 16.42 16.62 16.26 16.68 11,000 182,400 16.582 12.36 12.23 12.38 12.11 12.42 14,770 12.349 -0.48%
2013-05-29 0 16.68 16.68 17.50 - - 0 0 - 12.42 12.42 13.03 - - 0 - 0.60%
2013-05-28 0 16.58 16.58 17.30 16.58 16.58 1,000 16,580 16.580 12.35 12.35 12.88 12.35 12.35 1,343 12.348 -1.31%
2013-05-27 0 16.80 16.58 17.00 16.80 16.80 7,500 126,000 16.800 12.51 12.35 12.66 12.51 12.51 10,071 12.512 1.82%
2013-05-24 0 16.50 16.26 16.72 16.20 16.50 40,600 665,720 16.397 12.29 12.11 12.45 12.06 12.29 54,516 12.212 -1.20%
2013-05-23 0 16.70 16.50 16.70 16.70 16.80 32,000 534,800 16.713 12.44 12.29 12.44 12.44 12.51 42,968 12.446 -1.18%
2013-05-22 0 16.90 16.70 17.14 16.90 16.90 500 8,450 16.900 12.59 12.44 12.76 12.59 12.59 671 12.586 0.00%
2013-05-21 0 16.90 16.90 17.02 16.88 16.90 11,000 185,890 16.899 12.59 12.59 12.68 12.57 12.59 14,770 12.585 -0.71%
2013-05-20 0 17.02 16.90 17.02 - - 0 0 - 12.68 12.59 12.68 - - 0 - 0.00%
2013-05-16 0 17.02 17.02 17.04 17.02 17.02 7,000 119,190 17.027 12.68 12.68 12.69 12.68 12.68 9,399 12.681 -0.12%
2013-05-15 0 17.04 17.04 17.48 - - 0 0 - 12.69 12.69 13.02 - - 0 - 0.00%
2013-05-14 0 17.04 17.04 17.42 17.04 17.50 4,000 68,390 17.098 12.69 12.69 12.97 12.69 13.03 5,371 12.733 -2.96%
2013-05-13 0 17.56 17.02 17.56 - - 0 0 - 13.08 12.68 13.08 - - 0 - -0.11%
2013-05-10 0 17.58 17.02 17.58 17.62 17.62 1,000 17,620 17.620 13.09 12.68 13.09 13.12 13.12 1,343 13.122 0.34%
2013-05-09 0 17.52 17.04 17.56 - - 0 0 - 13.05 12.69 13.08 - - 0 - 0.00%
2013-05-08 0 17.52 17.42 17.56 17.52 17.52 35,000 613,080 17.517 13.05 12.97 13.08 13.05 13.05 46,996 13.045 0.00%
2013-05-07 0 17.52 17.50 17.66 17.40 17.64 43,500 763,060 17.542 13.05 13.03 13.15 12.96 13.14 58,410 13.064 0.11%
2013-05-06 0 17.50 17.40 17.50 17.18 17.70 92,500 1,617,780 17.490 13.03 12.96 13.03 12.79 13.18 124,205 13.025 1.86%
2013-05-03 0 17.18 17.18 17.30 16.88 17.40 58,500 1,003,130 17.148 12.79 12.79 12.88 12.57 12.96 78,551 12.770 -2.09%
2013-05-02 0 18.40 18.40 18.50 18.02 18.62 127,000 2,339,930 18.425 13.07 13.07 13.14 12.80 13.22 178,826 13.085 1.66%
2013-04-30 0 18.10 18.06 18.10 18.00 18.10 31,000 558,900 18.029 12.85 12.83 12.85 12.78 12.85 43,650 12.804 0.56%
2013-04-29 0 18.00 17.94 18.00 17.74 18.22 55,000 985,070 17.910 12.78 12.74 12.78 12.60 12.94 77,444 12.720 0.56%
2013-04-26 0 17.90 17.88 17.90 17.84 17.90 8,000 142,900 17.863 12.71 12.70 12.71 12.67 12.71 11,265 12.686 0.34%
2013-04-25 0 17.84 17.74 17.84 17.82 17.84 24,500 436,790 17.828 12.67 12.60 12.67 12.66 12.67 34,498 12.661 0.56%
2013-04-24 0 17.74 17.64 17.76 17.62 17.78 14,500 256,870 17.715 12.60 12.53 12.61 12.51 12.63 20,417 12.581 0.68%
2013-04-23 0 17.62 17.56 17.72 17.60 17.72 13,000 229,440 17.649 12.51 12.47 12.58 12.50 12.58 18,305 12.534 -0.11%
2013-04-22 0 17.64 17.62 17.64 17.60 17.64 34,500 608,080 17.626 12.53 12.51 12.53 12.50 12.53 48,579 12.517 0.11%
2013-04-19 0 17.62 17.44 17.62 17.66 17.66 2,000 35,320 17.660 12.51 12.39 12.51 12.54 12.54 2,816 12.542 0.69%
2013-04-18 0 17.50 17.40 17.62 17.48 17.50 9,500 166,210 17.496 12.43 12.36 12.51 12.41 12.43 13,377 12.425 -1.91%
2013-04-17 0 17.84 17.66 17.86 17.84 17.84 3,000 53,520 17.840 12.67 12.54 12.68 12.67 12.67 4,224 12.670 0.79%
2013-04-16 0 17.70 17.60 17.76 17.60 17.70 33,500 590,520 17.628 12.57 12.50 12.61 12.50 12.57 47,171 12.519 0.34%
2013-04-15 0 17.64 17.64 17.92 17.64 17.96 16,000 284,160 17.760 12.53 12.53 12.73 12.53 12.75 22,529 12.613 -2.11%
2013-04-12 0 18.02 17.90 18.02 18.02 18.04 6,500 117,180 18.028 12.80 12.71 12.80 12.80 12.81 9,153 12.803 1.35%
2013-04-11 0 17.78 17.78 18.02 17.78 18.02 6,500 116,530 17.928 12.63 12.63 12.80 12.63 12.80 9,153 12.732 -1.44%
2013-04-10 0 18.04 17.60 18.06 18.04 18.04 4,000 72,160 18.040 12.81 12.50 12.83 12.81 12.81 5,632 12.812 0.22%
2013-04-09 0 18.00 17.92 18.00 18.00 18.00 7,000 126,000 18.000 12.78 12.73 12.78 12.78 12.78 9,857 12.783 0.90%
2013-04-08 0 17.84 17.60 17.94 17.64 17.84 15,500 275,820 17.795 12.67 12.50 12.74 12.53 12.67 21,825 12.638 1.36%
2013-04-05 0 17.60 17.52 17.80 17.60 17.90 11,000 195,830 17.803 12.50 12.44 12.64 12.50 12.71 15,489 12.643 -3.83%
2013-04-03 0 18.30 17.98 18.30 17.94 18.30 7,000 127,740 18.249 13.00 12.77 13.00 12.74 13.00 9,857 12.960 2.23%
2013-04-02 0 17.90 17.52 17.90 17.90 18.10 80,500 1,449,070 18.001 12.71 12.44 12.71 12.71 12.85 113,350 12.784 -1.10%
2013-03-28 0 18.10 18.10 18.30 18.10 18.30 10,000 182,500 18.250 12.85 12.85 13.00 12.85 13.00 14,081 12.961 -1.09%
2013-03-27 0 18.30 18.10 - 18.30 18.30 4,000 73,200 18.300 13.00 12.85 - 13.00 13.00 5,632 12.996 0.00%
2013-03-26 0 18.30 18.02 18.40 18.20 18.30 6,500 118,750 18.269 13.00 12.80 13.07 12.93 13.00 9,153 12.975 1.10%
2013-03-25 0 18.10 17.76 18.30 17.68 18.10 14,000 253,560 18.111 12.85 12.61 13.00 12.56 12.85 19,713 12.863 0.56%
2013-03-22 0 18.00 17.50 18.00 18.00 18.00 2,000 36,000 18.000 12.78 12.43 12.78 12.78 12.78 2,816 12.783 -0.55%
2013-03-21 0 18.10 17.90 18.30 18.10 18.10 10,000 181,000 18.100 12.85 12.71 13.00 12.85 12.85 14,081 12.854 1.23%
2013-03-20 0 17.88 17.60 18.10 17.52 17.90 13,000 230,800 17.754 12.70 12.50 12.85 12.44 12.71 18,305 12.609 -0.11%
2013-03-19 0 17.90 17.62 18.30 17.32 17.90 45,500 808,630 17.772 12.71 12.51 13.00 12.30 12.71 64,068 12.622 -0.56%
2013-03-18 0 18.00 18.00 18.40 17.60 17.90 68,000 1,208,040 17.765 12.78 12.78 13.07 12.50 12.71 95,749 12.617 1.93%
2013-03-15 0 17.66 17.20 17.70 17.56 17.66 20,500 360,790 17.600 12.54 12.22 12.57 12.47 12.54 28,866 12.499 0.91%
2013-03-14 0 17.50 17.30 17.56 17.30 17.50 30,000 520,470 17.349 12.43 12.29 12.47 12.29 12.43 42,242 12.321 1.16%
2013-03-13 0 17.30 16.76 17.30 16.74 17.30 81,000 1,380,890 17.048 12.29 11.90 12.29 11.89 12.29 114,054 12.107 1.05%
2013-03-12 0 17.12 17.12 17.46 17.12 17.14 4,500 77,060 17.124 12.16 12.16 12.40 12.16 12.17 6,336 12.162 -0.47%
2013-03-11 0 17.20 17.20 17.48 17.06 17.70 26,000 448,090 17.234 12.22 12.22 12.41 12.12 12.57 36,610 12.240 1.18%
2013-03-08 0 17.00 17.00 17.12 16.90 17.10 39,000 664,460 17.037 12.07 12.07 12.16 12.00 12.14 54,915 12.100 0.59%
2013-03-07 0 16.90 16.64 16.98 16.80 16.90 37,000 624,050 16.866 12.00 11.82 12.06 11.93 12.00 52,099 11.978 2.92%
2013-03-06 0 16.42 16.42 16.78 16.30 16.52 75,500 1,234,760 16.354 11.66 11.66 11.92 11.58 11.73 106,310 11.615 0.12%
2013-03-05 0 16.40 16.40 16.80 16.24 16.58 118,500 1,931,690 16.301 11.65 11.65 11.93 11.53 11.77 166,857 11.577 -1.44%
2013-03-04 0 16.64 16.22 16.64 16.22 16.64 9,500 155,240 16.341 11.82 11.52 11.82 11.52 11.82 13,377 11.605 1.46%
2013-03-01 0 16.40 16.38 16.50 16.30 16.62 124,000 2,039,870 16.451 11.65 11.63 11.72 11.58 11.80 174,602 11.683 -1.32%
2013-02-28 0 16.62 16.52 16.66 16.48 16.98 160,500 2,661,360 16.582 11.80 11.73 11.83 11.70 12.06 225,997 11.776 0.73%
2013-02-27 0 16.50 16.50 16.58 16.08 16.54 247,500 4,017,680 16.233 11.72 11.72 11.77 11.42 11.75 348,499 11.529 1.85%
2013-02-26 0 16.20 16.02 16.28 16.20 16.20 5,000 81,000 16.200 11.51 11.38 11.56 11.51 11.51 7,040 11.505 0.00%
2013-02-25 0 16.20 16.16 16.28 16.20 16.30 63,000 1,023,720 16.250 11.51 11.48 11.56 11.51 11.58 88,709 11.540 0.62%
2013-02-22 0 16.10 16.00 16.28 16.10 16.28 89,500 1,453,080 16.236 11.43 11.36 11.56 11.43 11.56 126,023 11.530 -1.23%
2013-02-21 0 16.30 16.04 16.30 16.30 16.30 64,500 1,051,350 16.300 11.58 11.39 11.58 11.58 11.58 90,821 11.576 0.12%
2013-02-20 0 16.28 16.24 16.28 16.28 16.30 42,500 692,360 16.291 11.56 11.53 11.56 11.56 11.58 59,843 11.570 0.00%
2013-02-19 0 16.28 16.12 16.28 16.28 16.30 15,500 252,420 16.285 11.56 11.45 11.56 11.56 11.58 21,825 11.566 0.00%
2013-02-18 0 16.28 16.10 16.28 - - 0 0 - 11.56 11.43 11.56 - - 0 - 0.00%
2013-02-15 0 16.28 16.20 16.28 16.24 16.28 68,000 1,106,920 16.278 11.56 11.51 11.56 11.53 11.56 95,749 11.561 -0.12%
2013-02-14 0 16.30 16.24 16.30 16.30 16.44 76,000 1,240,200 16.318 11.58 11.53 11.58 11.58 11.68 107,014 11.589 0.37%
2013-02-08 0 16.24 16.14 16.26 16.24 16.30 50,500 820,660 16.251 11.53 11.46 11.55 11.53 11.58 71,108 11.541 0.00%
2013-02-07 0 16.24 16.26 16.30 16.20 16.34 58,000 942,620 16.252 11.53 11.55 11.58 11.51 11.60 81,669 11.542 -0.49%
2013-02-06 0 16.32 16.26 16.38 16.32 16.38 69,000 1,128,210 16.351 11.59 11.55 11.63 11.59 11.63 97,157 11.612 0.00%
2013-02-05 0 16.32 16.22 16.32 16.22 16.50 54,500 894,090 16.405 11.59 11.52 11.59 11.52 11.72 76,740 11.651 0.00%
2013-02-04 0 16.32 16.32 16.50 16.00 16.50 77,000 1,248,560 16.215 11.59 11.59 11.72 11.36 11.72 108,422 11.516 -1.69%
2013-02-01 0 16.60 16.30 16.70 16.14 16.60 186,000 3,062,360 16.464 11.79 11.58 11.86 11.46 11.79 261,903 11.693 -1.66%
2013-01-31 0 16.88 16.70 17.10 16.40 17.00 79,000 1,323,200 16.749 11.99 11.86 12.14 11.65 12.07 111,238 11.895 0.48%
2013-01-30 0 16.80 16.56 16.90 16.00 17.02 163,500 2,688,460 16.443 11.93 11.76 12.00 11.36 12.09 230,221 11.678 5.66%
2013-01-29 0 15.90 15.90 16.00 15.90 16.00 32,000 508,850 15.902 11.29 11.29 11.36 11.29 11.36 45,058 11.293 0.00%
2013-01-28 0 15.90 15.68 15.90 - - 0 0 - 11.29 11.14 11.29 - - 0 - -0.63%
2013-01-25 0 16.00 15.72 16.00 15.62 16.00 11,500 183,070 15.919 11.36 11.16 11.36 11.09 11.36 16,193 11.306 2.30%
2013-01-24 0 15.64 15.64 15.90 15.64 15.90 20,000 315,940 15.797 11.11 11.11 11.29 11.11 11.29 28,162 11.219 -1.64%
2013-01-23 0 15.90 15.82 16.20 15.82 15.90 28,500 452,500 15.877 11.29 11.24 11.51 11.24 11.29 40,130 11.276 0.00%
2013-01-22 0 15.90 15.90 15.98 15.90 15.90 20,500 325,950 15.900 11.29 11.29 11.35 11.29 11.29 28,866 11.292 0.63%
2013-01-21 0 15.80 15.70 16.00 15.80 15.90 6,500 102,750 15.808 11.22 11.15 11.36 11.22 11.29 9,153 11.226 0.00%
2013-01-18 0 15.80 15.80 16.00 15.80 15.90 3,500 55,500 15.857 11.22 11.22 11.36 11.22 11.29 4,928 11.262 0.64%
2013-01-17 0 15.70 15.70 16.18 15.68 16.00 4,500 71,360 15.858 11.15 11.15 11.49 11.14 11.36 6,336 11.262 -1.88%
2013-01-16 0 16.00 15.82 16.10 15.50 16.00 15,500 247,030 15.937 11.36 11.24 11.43 11.01 11.36 21,825 11.319 3.36%
2013-01-15 0 15.48 15.48 15.58 15.48 15.72 129,500 2,014,400 15.555 10.99 10.99 11.06 10.99 11.16 182,346 11.047 -1.53%
2013-01-14 0 15.72 15.70 15.74 15.50 15.90 132,500 2,084,370 15.731 11.16 11.15 11.18 11.01 11.29 186,570 11.172 -0.76%
2013-01-11 0 15.84 15.80 16.00 15.70 15.90 70,000 1,109,640 15.852 11.25 11.22 11.36 11.15 11.29 98,565 11.258 -1.49%
2013-01-10 0 16.08 15.80 16.08 15.80 16.20 176,500 2,810,200 15.922 11.42 11.22 11.42 11.22 11.51 248,526 11.307 1.64%
2013-01-09 0 15.82 15.82 16.08 15.70 16.20 189,000 2,996,420 15.854 11.24 11.24 11.42 11.15 11.51 266,127 11.259 -0.63%
2013-01-08 0 15.92 15.92 16.10 15.92 16.30 169,500 2,727,420 16.091 11.31 11.31 11.43 11.31 11.58 238,669 11.428 -2.33%
2013-01-07 0 16.30 16.30 16.40 16.30 16.50 86,000 1,404,190 16.328 11.58 11.58 11.65 11.58 11.72 121,095 11.596 0.74%
2013-01-04 0 16.18 16.02 16.20 16.18 16.60 39,000 633,420 16.242 11.49 11.38 11.51 11.49 11.79 54,915 11.535 -0.74%
2013-01-03 0 16.30 16.10 16.46 16.30 16.30 10,000 163,000 16.300 11.58 11.43 11.69 11.58 11.58 14,081 11.576 0.00%
2013-01-02 0 16.30 16.00 16.40 - - 0 0 - 11.58 11.36 11.65 - - 0 - 0.00%
2012-12-31 0 16.30 16.00 16.30 - - 1,000 16,000 16.000 11.58 11.36 11.58 - - 1,408 11.363 0.00%
2012-12-28 0 16.30 15.92 16.30 16.30 16.30 9,000 146,700 16.300 11.58 11.31 11.58 11.58 11.58 12,673 11.576 1.24%
2012-12-27 0 16.10 15.90 16.10 16.10 16.10 14,000 225,400 16.100 11.43 11.29 11.43 11.43 11.43 19,713 11.434 1.51%
2012-12-24 0 15.86 15.86 16.00 - - 0 0 - 11.26 11.26 11.36 - - 0 - 0.00%
2012-12-21 0 15.86 15.74 16.00 15.86 15.86 4,000 63,440 15.860 11.26 11.18 11.36 11.26 11.26 5,632 11.264 0.00%
2012-12-20 0 15.86 15.70 15.98 - - 0 0 - 11.26 11.15 11.35 - - 0 - 0.00%
2012-12-19 0 15.86 15.86 16.14 15.86 15.90 11,000 174,540 15.867 11.26 11.26 11.46 11.26 11.29 15,489 11.269 -0.25%
2012-12-18 0 15.90 15.80 15.90 15.90 15.92 19,000 302,120 15.901 11.29 11.22 11.29 11.29 11.31 26,753 11.293 0.00%
2012-12-17 0 15.90 15.82 16.30 15.90 15.90 4,500 71,550 15.900 11.29 11.24 11.58 11.29 11.29 6,336 11.292 0.00%
2012-12-14 0 15.90 16.00 16.30 15.80 16.00 4,000 63,350 15.838 11.29 11.36 11.58 11.22 11.36 5,632 11.248 0.00%
2012-12-13 0 15.90 15.84 16.00 15.90 15.90 3,500 55,650 15.900 11.29 11.25 11.36 11.29 11.29 4,928 11.292 0.63%
2012-12-12 0 15.80 15.80 16.00 15.80 15.90 4,000 63,400 15.850 11.22 11.22 11.36 11.22 11.29 5,632 11.256 -1.25%
2012-12-11 0 16.00 15.80 16.10 - - 0 0 - 11.36 11.22 11.43 - - 0 - 0.00%
2012-12-10 0 16.00 15.70 16.00 - - 0 0 - 11.36 11.15 11.36 - - 0 - 0.00%
2012-12-07 0 16.00 15.86 16.00 15.96 16.00 19,500 311,880 15.994 11.36 11.26 11.36 11.33 11.36 27,458 11.359 1.14%
2012-12-06 0 15.82 15.66 16.12 - - 0 0 - 11.24 11.12 11.45 - - 0 - 0.00%
2012-12-05 0 15.82 15.66 16.00 - - 0 0 - 11.24 11.12 11.36 - - 0 - 0.00%
2012-12-04 0 15.82 15.66 16.12 - - 0 0 - 11.24 11.12 11.45 - - 0 - 0.00%
2012-12-03 0 15.82 15.80 16.30 15.82 15.82 2,000 31,640 15.820 11.24 11.22 11.58 11.24 11.24 2,816 11.235 0.13%
2012-11-30 0 15.80 15.80 16.30 - - 0 0 - 11.22 11.22 11.58 - - 0 - 0.00%
2012-11-29 0 15.80 15.68 16.12 15.80 15.80 1,000 15,800 15.800 11.22 11.14 11.45 11.22 11.22 1,408 11.221 0.00%
2012-11-28 0 15.80 15.80 16.30 - - 0 0 - 11.22 11.22 11.58 - - 0 - 0.00%
2012-11-27 0 15.80 15.80 16.48 - - 0 0 - 11.22 11.22 11.70 - - 0 - 0.00%
2012-11-26 0 15.80 15.80 16.60 15.80 15.80 5,000 79,000 15.800 11.22 11.22 11.79 11.22 11.22 7,040 11.221 -1.25%
2012-11-23 0 16.00 15.66 16.58 - - 0 0 - 11.36 11.12 11.77 - - 0 - 0.00%
2012-11-22 0 16.00 15.70 16.30 16.00 16.30 12,000 193,600 16.133 11.36 11.15 11.58 11.36 11.58 16,897 11.458 -1.84%
2012-11-21 0 16.30 16.28 16.50 16.30 16.30 2,000 32,600 16.300 11.58 11.56 11.72 11.58 11.58 2,816 11.576 -3.55%
2012-11-20 0 16.90 16.30 16.90 - - 0 0 - 12.00 11.58 12.00 - - 0 - 0.00%
2012-11-19 0 16.90 16.30 16.90 - - 0 0 - 12.00 11.58 12.00 - - 0 - 0.00%
2012-11-16 0 16.90 16.20 16.90 16.22 17.00 11,500 190,020 16.524 12.00 11.51 12.00 11.52 12.07 16,193 11.735 3.68%
2012-11-15 0 16.30 16.00 16.40 16.30 16.50 3,500 57,550 16.443 11.58 11.36 11.65 11.58 11.72 4,928 11.678 0.00%
2012-11-14 0 16.30 16.20 16.30 16.30 16.50 5,500 89,750 16.318 11.58 11.51 11.58 11.58 11.72 7,744 11.589 -1.21%
2012-11-13 0 16.50 16.14 16.50 16.50 16.50 1,000 16,500 16.500 11.72 11.46 11.72 11.72 11.72 1,408 11.718 -0.60%
2012-11-12 0 16.60 16.60 16.70 16.60 16.80 7,500 124,900 16.653 11.79 11.79 11.86 11.79 11.93 10,561 11.827 -2.92%
2012-11-09 0 17.10 16.80 17.10 - - 0 0 - 12.14 11.93 12.14 - - 0 - -1.50%
2012-11-08 0 17.36 16.80 17.36 - - 0 0 - 12.33 11.93 12.33 - - 0 - -0.12%
2012-11-07 0 17.38 16.90 17.40 - - 0 0 - 12.34 12.00 12.36 - - 0 - 0.00%
2012-11-06 0 17.38 16.90 17.38 17.00 17.50 5,500 93,750 17.046 12.34 12.00 12.34 12.07 12.43 7,744 12.105 2.24%
2012-11-05 0 17.00 16.88 17.00 17.00 17.00 5,500 93,500 17.000 12.07 11.99 12.07 12.07 12.07 7,744 12.073 0.00%
2012-11-02 0 17.00 16.88 17.00 16.88 17.00 8,500 144,380 16.986 12.07 11.99 12.07 11.99 12.07 11,969 12.063 0.00%
2012-11-01 0 17.00 16.90 17.00 16.98 17.00 29,000 492,890 16.996 12.07 12.00 12.07 12.06 12.07 40,834 12.071 0.12%
2012-10-31 0 16.98 16.96 16.98 - - 11,000 186,640 16.967 12.06 12.04 12.06 - - 15,489 12.050 -0.12%
2012-10-30 0 17.00 16.70 17.00 16.80 17.00 9,500 160,700 16.916 12.07 11.86 12.07 11.93 12.07 13,377 12.013 -0.58%
2012-10-29 0 17.10 17.10 17.20 17.00 17.00 4,000 68,000 17.000 12.14 12.14 12.22 12.07 12.07 5,632 12.073 -1.50%
2012-10-26 0 17.36 17.02 17.44 - - 0 0 - 12.33 12.09 12.39 - - 0 - 0.00%
2012-10-25 0 17.36 17.30 17.50 17.36 17.36 3,000 52,080 17.360 12.33 12.29 12.43 12.33 12.33 4,224 12.329 0.35%
2012-10-24 0 17.30 17.30 17.38 17.30 17.60 23,000 400,180 17.399 12.29 12.29 12.34 12.29 12.50 32,386 12.357 -1.14%
2012-10-22 0 17.50 17.42 17.50 17.50 17.50 16,000 280,000 17.500 12.43 12.37 12.43 12.43 12.43 22,529 12.428 -0.57%
2012-10-19 0 17.60 17.58 17.60 17.60 17.60 2,000 35,200 17.600 12.50 12.49 12.50 12.50 12.50 2,816 12.499 0.00%
2012-10-18 0 17.60 17.30 18.00 - - 0 0 - 12.50 12.29 12.78 - - 0 - 0.00%
2012-10-17 0 17.60 17.50 17.92 - - 0 0 - 12.50 12.43 12.73 - - 0 - 0.00%
2012-10-16 0 17.60 17.58 17.80 17.58 17.66 19,500 343,170 17.599 12.50 12.49 12.64 12.49 12.54 27,458 12.498 0.00%
2012-10-15 0 17.60 17.60 17.90 17.60 17.60 2,000 35,200 17.600 12.50 12.50 12.71 12.50 12.50 2,816 12.499 -1.68%
2012-10-12 0 17.90 17.70 17.90 - - 0 0 - 12.71 12.57 12.71 - - 0 - 0.00%
2012-10-11 0 17.90 - 18.30 - - 0 0 - 12.71 - 13.00 - - 0 - 0.00%
2012-10-10 0 17.90 17.50 18.30 - - 0 0 - 12.71 12.43 13.00 - - 0 - 0.00%
2012-10-09 0 17.90 17.70 17.90 - - 0 0 - 12.71 12.57 12.71 - - 0 - 0.00%
2012-10-08 0 17.90 17.62 17.90 17.62 18.00 11,000 196,040 17.822 12.71 12.51 12.71 12.51 12.78 15,489 12.657 0.00%
2012-10-05 0 17.90 17.60 17.90 17.90 17.90 2,000 35,500 17.750 12.71 12.50 12.71 12.71 12.71 2,816 12.606 0.00%
2012-10-04 0 17.90 17.66 17.90 17.50 17.90 33,500 599,300 17.890 12.71 12.54 12.71 12.43 12.71 47,171 12.705 0.00%
2012-10-03 0 17.90 17.50 17.90 17.90 17.90 13,000 232,400 17.877 12.71 12.43 12.71 12.71 12.71 18,305 12.696 0.00%
2012-09-28 0 17.90 17.80 17.92 - - 0 0 - 12.71 12.64 12.73 - - 0 - 0.00%
2012-09-27 0 17.90 17.64 17.90 17.90 17.92 85,000 1,521,860 17.904 12.71 12.53 12.71 12.71 12.73 119,687 12.715 -0.11%
2012-09-26 0 17.92 17.92 17.98 17.92 18.00 6,500 116,660 17.948 12.73 12.73 12.77 12.73 12.78 9,153 12.746 0.00%
2012-09-25 0 17.92 17.92 - 17.92 17.92 5,000 89,600 17.920 12.73 12.73 - 12.73 12.73 7,040 12.727 0.00%
2012-09-24 0 17.92 17.92 - - - 0 0 - 12.73 12.73 - - - 0 - 0.00%
2012-09-21 0 17.92 17.90 17.92 17.92 17.92 36,000 645,120 17.920 12.73 12.71 12.73 12.73 12.73 50,691 12.727 0.00%
2012-09-20 0 17.92 17.92 - - - 0 0 - 12.73 12.73 - - - 0 - 0.00%
2012-09-19 0 17.92 17.84 - 17.80 17.92 6,000 106,920 17.820 12.73 12.67 - 12.64 12.73 8,448 12.656 -0.44%
2012-09-18 0 18.00 17.80 - - - 0 0 - 12.78 12.64 - - - 0 - 0.00%
2012-09-17 0 18.00 17.80 18.00 - - 0 0 - 12.78 12.64 12.78 - - 0 - -0.44%
2012-09-14 0 18.08 18.08 18.40 18.00 18.40 1,000 18,200 18.200 12.84 12.84 13.07 12.78 13.07 1,408 12.925 -1.74%
2012-09-13 0 18.40 - 18.80 - - 0 0 - 13.07 - 13.35 - - 0 - 0.00%
2012-09-12 0 18.40 - 18.60 - - 0 0 - 13.07 - 13.21 - - 0 - 0.00%
2012-09-11 0 18.40 - 18.70 - - 0 0 - 13.07 - 13.28 - - 0 - 0.00%
2012-09-10 0 18.40 - 18.80 - - 0 0 - 13.07 - 13.35 - - 0 - 0.00%
2012-09-07 0 18.40 - 18.40 - - 0 0 - 13.07 - 13.07 - - 0 - -1.60%
2012-09-06 0 18.70 - 18.90 - - 0 0 - 13.28 - 13.42 - - 0 - 0.00%
2012-09-05 0 18.70 17.68 18.70 - - 0 0 - 13.28 12.56 13.28 - - 0 - 0.00%
2012-09-04 0 18.70 - 19.00 18.70 18.70 10,000 187,000 18.700 13.28 - 13.49 13.28 13.28 14,081 13.281 0.00%
2012-09-03 0 18.70 17.92 18.78 18.30 18.70 14,000 257,800 18.414 13.28 12.73 13.34 13.00 13.28 19,713 13.078 2.19%
2012-08-31 0 18.30 - 18.30 - - 0 0 - 13.00 - 13.00 - - 0 - -2.14%
2012-08-30 0 18.70 - 18.74 - - 0 0 - 13.28 - 13.31 - - 0 - 0.00%
2012-08-29 0 18.70 - 18.70 - - 0 0 - 13.28 - 13.28 - - 0 - -1.58%
2012-08-28 0 19.00 - 19.00 - - 0 0 - 13.49 - 13.49 - - 0 - 0.00%
2012-08-27 0 19.00 18.40 19.36 - - 0 0 - 13.49 13.07 13.75 - - 0 - 0.00%
2012-08-24 0 19.00 18.70 19.60 - - 0 0 - 13.49 13.28 13.92 - - 0 - 0.00%
2012-08-23 0 19.00 18.80 19.74 19.00 19.00 5,000 95,000 19.000 13.49 13.35 14.02 13.49 13.49 7,040 13.494 -1.04%
2012-08-22 0 19.20 19.00 - 19.20 19.20 2,000 38,400 19.200 13.64 13.49 - 13.64 13.64 2,816 13.636 -0.52%
2012-08-21 0 19.30 19.30 19.98 - - 0 0 - 13.71 13.71 14.19 - - 0 - 0.51%
2012-08-20 0 19.90 19.90 20.00 19.90 20.00 5,500 109,650 19.936 13.64 13.64 13.71 13.64 13.71 8,026 13.662 -0.50%
2012-08-17 0 20.00 19.80 20.00 20.00 20.00 10,000 200,000 20.000 13.71 13.57 13.71 13.71 13.71 14,593 13.705 0.00%
2012-08-16 0 20.00 19.80 20.00 20.00 20.00 25,500 510,000 20.000 13.71 13.57 13.71 13.71 13.71 37,211 13.705 0.00%
2012-08-15 0 20.00 19.94 20.00 20.00 20.00 18,000 360,000 20.000 13.71 13.66 13.71 13.71 13.71 26,267 13.705 0.00%
2012-08-14 0 20.00 19.94 20.00 20.00 20.00 10,000 200,000 20.000 13.71 13.66 13.71 13.71 13.71 14,593 13.705 0.00%
2012-08-13 0 20.00 19.90 20.00 20.00 20.00 8,000 160,000 20.000 13.71 13.64 13.71 13.71 13.71 11,674 13.705 0.00%
2012-08-10 0 20.00 19.84 20.00 20.00 20.00 27,000 540,000 20.000 13.71 13.60 13.71 13.71 13.71 39,400 13.705 0.00%
2012-08-09 0 20.00 19.54 20.00 20.00 20.00 3,000 60,000 20.000 13.71 13.39 13.71 13.71 13.71 4,378 13.705 0.00%
2012-08-08 0 20.00 19.60 20.05 20.00 20.05 5,000 100,150 20.030 13.71 13.43 13.74 13.71 13.74 7,296 13.726 0.30%
2012-08-07 0 19.94 19.90 20.00 19.94 20.00 33,500 668,980 19.970 13.66 13.64 13.71 13.66 13.71 48,886 13.685 0.30%
2012-08-06 0 19.88 19.82 20.00 19.80 20.00 53,500 1,068,590 19.974 13.62 13.58 13.71 13.57 13.71 78,071 13.687 -0.40%
2012-08-03 0 19.96 19.90 20.05 19.96 20.05 66,500 1,329,050 19.986 13.68 13.64 13.74 13.68 13.74 97,042 13.696 -0.20%
2012-08-02 0 20.00 19.94 20.05 20.00 20.20 93,000 1,863,300 20.036 13.71 13.66 13.74 13.71 13.84 135,712 13.730 0.00%
2012-08-01 0 20.00 19.82 20.10 - - 0 0 - 13.71 13.58 13.77 - - 0 - 0.00%
2012-07-31 0 20.00 20.00 20.10 20.00 20.00 5,500 110,075 20.014 13.71 13.71 13.77 13.71 13.71 8,026 13.715 0.00%
2012-07-30 0 20.00 19.84 20.10 20.00 20.00 13,500 270,625 20.046 13.71 13.60 13.77 13.71 13.71 19,700 13.737 0.50%
2012-07-27 0 19.90 19.90 20.05 19.90 19.90 6,500 129,350 19.900 13.64 13.64 13.74 13.64 13.64 9,485 13.637 0.51%
2012-07-26 0 19.80 19.80 20.05 19.80 19.80 12,000 238,100 19.842 13.57 13.57 13.74 13.57 13.57 17,511 13.597 -1.25%
2012-07-25 0 20.05 20.00 20.10 20.00 20.10 20,000 401,100 20.055 13.74 13.71 13.77 13.71 13.77 29,185 13.743 0.00%
2012-07-24 0 20.05 20.05 20.10 20.05 20.25 44,500 893,475 20.078 13.74 13.74 13.77 13.74 13.88 64,938 13.759 0.00%
2012-07-23 0 20.05 20.00 20.10 20.05 20.20 38,500 773,400 20.088 13.74 13.71 13.77 13.74 13.84 56,182 13.766 -0.50%
2012-07-20 0 20.15 20.10 20.15 20.15 20.40 42,500 856,750 20.159 13.81 13.77 13.81 13.81 13.98 62,019 13.814 -0.25%
2012-07-19 0 20.20 20.10 20.40 20.20 20.20 1,000 20,200 20.200 13.84 13.77 13.98 13.84 13.84 1,459 13.843 0.00%
2012-07-18 0 20.20 20.00 21.00 - - 0 0 - 13.84 13.71 14.39 - - 0 - 0.00%
2012-07-17 0 20.20 20.10 20.95 - - 0 0 - 13.84 13.77 14.36 - - 0 - 0.00%
2012-07-16 0 20.20 20.20 21.00 20.10 20.20 6,500 131,100 20.169 13.84 13.84 14.39 13.77 13.84 9,485 13.821 0.00%
2012-07-13 0 20.20 20.00 21.00 - - 0 0 - 13.84 13.71 14.39 - - 0 - 0.00%
2012-07-12 0 20.20 19.80 20.20 20.20 20.20 33,000 666,600 20.200 13.84 13.57 13.84 13.84 13.84 48,156 13.843 0.00%
2012-07-11 0 20.20 19.70 20.20 20.20 20.20 15,000 303,000 20.200 13.84 13.50 13.84 13.84 13.84 21,889 13.843 1.00%
2012-07-10 0 20.00 20.00 20.40 - - 0 0 - 13.71 13.71 13.98 - - 0 - 0.00%
2012-07-09 0 20.00 20.00 20.60 20.00 20.00 9,000 180,000 20.000 13.71 13.71 14.12 13.71 13.71 13,133 13.705 -0.99%
2012-07-06 0 20.20 20.10 21.20 - - 0 0 - 13.84 13.77 14.53 - - 0 - 0.00%
2012-07-05 0 20.20 20.05 20.20 20.20 20.40 18,500 374,500 20.243 13.84 13.74 13.84 13.84 13.98 26,997 13.872 -0.98%
2012-07-04 0 20.40 20.10 20.40 20.40 20.40 16,000 326,400 20.400 13.98 13.77 13.98 13.98 13.98 23,348 13.980 0.00%
2012-07-03 0 20.40 20.10 20.50 20.20 20.50 44,500 908,800 20.423 13.98 13.77 14.05 13.84 14.05 64,938 13.995 1.49%
2012-06-29 0 20.10 20.00 21.20 20.10 20.10 3,000 60,300 20.100 13.77 13.71 14.53 13.77 13.77 4,378 13.774 -0.50%
2012-06-28 0 20.20 20.00 21.40 - - 0 0 - 13.84 13.71 14.66 - - 0 - 0.00%
2012-06-27 0 20.20 20.20 21.50 20.00 20.00 2,000 40,000 20.000 13.84 13.84 14.73 13.71 13.71 2,919 13.705 -2.42%
2012-06-26 0 20.70 20.00 21.50 - - 0 0 - 14.19 13.71 14.73 - - 0 - 0.00%
2012-06-25 0 20.70 20.20 21.55 - - 0 0 - 14.19 13.84 14.77 - - 0 - 0.00%
2012-06-22 0 20.70 20.70 21.50 - - 0 0 - 14.19 14.19 14.73 - - 0 - 0.00%
2012-06-21 0 20.70 19.90 21.60 - - 0 0 - 14.19 13.64 14.80 - - 0 - 0.00%
2012-06-20 0 20.70 20.50 21.50 20.70 21.15 5,000 104,350 20.870 14.19 14.05 14.73 14.19 14.49 7,296 14.302 -2.13%
2012-06-19 0 21.15 20.50 21.40 21.15 21.15 500 10,575 21.150 14.49 14.05 14.66 14.49 14.49 730 14.494 0.00%
2012-06-18 0 21.15 20.20 21.90 - - 0 0 - 14.49 13.84 15.01 - - 0 - 0.00%
2012-06-15 0 21.15 - 21.80 - - 0 0 - 14.49 - 14.94 - - 0 - 0.00%
2012-06-14 0 21.15 20.00 21.80 - - 0 0 - 14.49 13.71 14.94 - - 0 - 0.00%
2012-06-13 0 21.15 - 21.95 - - 0 0 - 14.49 - 15.04 - - 0 - 0.00%
2012-06-12 0 21.15 20.95 21.30 - - 0 0 - 14.49 14.36 14.60 - - 0 - 0.00%
2012-06-11 0 21.15 - 22.00 - - 0 0 - 14.49 - 15.08 - - 0 - 0.00%
2012-06-08 0 21.15 20.50 22.00 - - 0 0 - 14.49 14.05 15.08 - - 0 - 0.00%
2012-06-07 0 21.15 20.00 - - - 0 0 - 14.49 13.71 - - - 0 - 0.00%
2012-06-06 0 21.15 20.00 22.00 - - 0 0 - 14.49 13.71 15.08 - - 0 - 0.00%
2012-06-05 0 21.15 20.80 21.80 - - 0 0 - 14.49 14.25 14.94 - - 0 - 0.00%
2012-06-04 0 21.15 20.00 21.15 21.15 21.15 1,000 21,150 21.150 14.49 13.71 14.49 14.49 14.49 1,459 14.494 -0.24%
2012-06-01 0 21.20 - 21.60 - - 0 0 - 14.53 - 14.80 - - 0 - 0.00%
2012-05-31 0 21.20 21.00 21.70 - - 0 0 - 14.53 14.39 14.87 - - 0 - 0.00%
2012-05-30 0 21.20 21.20 21.75 - - 0 0 - 14.53 14.53 14.90 - - 0 - 0.00%
2012-05-29 0 21.20 21.20 22.00 21.00 21.20 5,500 115,600 21.018 14.53 14.53 15.08 14.39 14.53 8,026 14.403 0.00%
2012-05-28 0 21.20 21.20 22.00 21.20 21.20 500 10,600 21.200 14.53 14.53 15.08 14.53 14.53 730 14.528 0.00%
2012-05-25 0 21.20 21.20 22.00 21.05 21.15 10,000 210,950 21.095 14.53 14.53 15.08 14.43 14.49 14,593 14.456 0.00%
2012-05-24 0 21.20 20.70 22.20 - - 0 0 - 14.53 14.19 15.21 - - 0 - 0.00%
2012-05-23 0 21.20 20.20 21.20 - - 0 0 - 14.53 13.84 14.53 - - 0 - 0.00%
2012-05-22 0 21.20 21.20 22.20 - - 0 0 - 14.53 14.53 15.21 - - 0 - 0.00%
2012-05-21 0 21.20 21.20 21.50 21.20 21.20 8,500 180,200 21.200 14.53 14.53 14.73 14.53 14.53 12,404 14.528 1.44%
2012-05-18 0 20.90 20.05 21.00 20.00 20.90 9,000 186,500 20.722 14.32 13.74 14.39 13.71 14.32 13,133 14.200 -1.42%
2012-05-17 0 21.20 20.50 21.50 - - 0 0 - 14.53 14.05 14.73 - - 0 - 0.00%
2012-05-16 0 21.20 21.00 21.40 21.20 21.55 9,000 192,450 21.383 14.53 14.39 14.66 14.53 14.77 13,133 14.653 -2.53%
2012-05-15 0 21.75 21.60 22.20 21.60 21.90 9,000 195,650 21.739 14.90 14.80 15.21 14.80 15.01 13,133 14.897 1.64%
2012-05-14 0 21.40 20.55 22.45 21.40 21.45 4,000 85,750 21.438 14.66 14.08 15.38 14.66 14.70 5,837 14.691 -0.23%
2012-05-11 0 21.45 21.30 21.50 21.20 21.45 8,000 170,850 21.356 14.70 14.60 14.73 14.53 14.70 11,674 14.635 0.70%
2012-05-10 0 21.30 21.00 21.50 20.70 21.50 21,000 442,150 21.055 14.60 14.39 14.73 14.19 14.73 30,645 14.428 -0.32%
2012-05-09 0 22.30 22.10 22.70 22.00 22.30 5,000 110,550 22.110 14.64 14.51 14.91 14.45 14.64 7,614 14.519 0.45%
2012-05-08 0 22.20 22.20 22.50 22.00 22.50 7,500 166,850 22.247 14.58 14.58 14.77 14.45 14.77 11,422 14.608 -1.33%
2012-05-07 0 22.50 21.50 22.50 - - 0 0 - 14.77 14.12 14.77 - - 0 - 0.00%
2012-05-04 0 22.50 21.55 22.50 - - 0 0 - 14.77 14.15 14.77 - - 0 - 0.00%
2012-05-03 0 22.50 21.40 22.60 - - 0 0 - 14.77 14.05 14.84 - - 0 - 0.00%
2012-05-02 0 22.50 21.50 22.55 22.50 22.50 5,000 112,500 22.500 14.77 14.12 14.81 14.77 14.77 7,614 14.775 0.90%
2012-04-30 0 22.30 22.00 22.55 22.30 22.30 2,000 44,600 22.300 14.64 14.45 14.81 14.64 14.64 3,046 14.643 1.36%
2012-04-27 0 22.00 21.60 22.60 - - 0 0 - 14.45 14.18 14.84 - - 0 - 0.00%
2012-04-26 0 22.00 21.60 22.60 - - 0 0 - 14.45 14.18 14.84 - - 0 - 0.00%
2012-04-25 0 22.00 21.60 22.30 22.00 22.00 1,000 22,000 22.000 14.45 14.18 14.64 14.45 14.45 1,523 14.446 2.33%
2012-04-24 0 21.50 21.50 22.30 21.50 21.50 500 10,750 21.500 14.12 14.12 14.64 14.12 14.12 761 14.118 -0.46%
2012-04-23 0 21.60 21.50 21.60 22.00 22.00 500 11,000 22.000 14.18 14.12 14.18 14.45 14.45 761 14.446 1.41%
2012-04-20 0 21.30 21.30 22.00 - - 0 0 - 13.99 13.99 14.45 - - 0 - 0.47%
2012-04-19 0 21.20 21.20 22.00 21.20 21.20 500 10,600 21.200 13.92 13.92 14.45 13.92 13.92 761 13.921 0.95%
2012-04-18 0 21.00 21.00 21.45 - - 0 0 - 13.79 13.79 14.09 - - 0 - 0.00%
2012-04-17 0 21.00 20.80 21.35 - - 0 0 - 13.79 13.66 14.02 - - 0 - 0.00%
2012-04-16 0 21.00 20.75 21.50 21.00 21.00 10,000 210,000 21.000 13.79 13.63 14.12 13.79 13.79 15,229 13.790 1.45%
2012-04-13 0 20.70 20.70 21.40 - - 0 0 - 13.59 13.59 14.05 - - 0 - 0.00%
2012-04-12 0 20.70 20.70 21.80 - - 0 0 - 13.59 13.59 14.31 - - 0 - 0.00%
2012-04-11 0 20.70 20.70 21.25 20.50 20.60 3,500 71,850 20.529 13.59 13.59 13.95 13.46 13.53 5,330 13.480 -2.82%
2012-04-10 0 21.30 20.70 21.70 - - 0 0 - 13.99 13.59 14.25 - - 0 - 0.00%
2012-04-05 0 21.30 20.70 21.50 21.30 21.30 3,000 63,900 21.300 13.99 13.59 14.12 13.99 13.99 4,569 13.987 0.00%
2012-04-03 0 21.30 21.30 21.35 21.30 21.30 33,000 702,900 21.300 13.99 13.99 14.02 13.99 13.99 50,255 13.987 0.00%
2012-04-02 0 21.30 21.30 21.40 21.30 21.70 153,000 3,259,700 21.305 13.99 13.99 14.05 13.99 14.25 233,001 13.990 0.00%
2012-03-30 0 21.30 21.15 21.40 21.30 21.40 9,000 192,100 21.344 13.99 13.89 14.05 13.99 14.05 13,706 14.016 1.19%
2012-03-29 0 21.05 21.05 21.40 21.00 21.40 26,000 552,100 21.235 13.82 13.82 14.05 13.79 14.05 39,595 13.944 -1.64%
2012-03-28 0 21.40 21.30 21.50 21.40 21.50 21,000 450,400 21.448 14.05 13.99 14.12 14.05 14.12 31,980 14.084 -0.93%
2012-03-27 0 21.60 21.40 21.60 21.20 21.60 20,500 437,925 21.362 14.18 14.05 14.18 13.92 14.18 31,219 14.027 1.89%
2012-03-26 0 21.20 21.10 21.20 21.20 21.20 1,000 21,200 21.200 13.92 13.86 13.92 13.92 13.92 1,523 13.921 0.95%
2012-03-23 0 21.00 21.00 21.65 21.00 21.00 1,500 31,500 21.000 13.79 13.79 14.22 13.79 13.79 2,284 13.790 0.00%
2012-03-22 0 21.00 21.00 22.00 - - 0 0 - 13.79 13.79 14.45 - - 0 - 0.96%
2012-03-21 0 20.80 20.80 21.80 20.80 21.20 3,000 63,400 21.133 13.66 13.66 14.31 13.66 13.92 4,569 13.877 0.48%
2012-03-20 0 20.70 20.70 21.50 20.70 20.70 8,000 165,600 20.700 13.59 13.59 14.12 13.59 13.59 12,183 13.593 -3.27%
2012-03-19 0 21.40 21.40 21.60 21.40 21.65 13,000 279,225 21.479 14.05 14.05 14.18 14.05 14.22 19,797 14.104 2.88%
2012-03-16 0 20.80 20.80 21.60 - - 0 0 - 13.66 13.66 14.18 - - 0 - 0.00%
2012-03-15 0 20.80 20.80 21.30 20.65 20.70 5,000 103,350 20.670 13.66 13.66 13.99 13.56 13.59 7,614 13.573 0.73%
2012-03-14 0 20.65 20.65 21.30 - - 0 0 - 13.56 13.56 13.99 - - 0 - 0.00%
2012-03-13 0 20.65 20.60 21.30 20.65 20.65 1,000 20,650 20.650 13.56 13.53 13.99 13.56 13.56 1,523 13.560 0.24%
2012-03-12 0 20.60 20.60 21.30 20.55 20.60 4,000 82,350 20.588 13.53 13.53 13.99 13.49 13.53 6,092 13.519 0.24%
2012-03-09 0 20.55 20.55 21.50 20.50 20.50 5,000 102,500 20.500 13.49 13.49 14.12 13.46 13.46 7,614 13.461 1.23%
2012-03-08 0 20.30 20.30 20.50 19.90 20.40 63,000 1,275,575 20.247 13.33 13.33 13.46 13.07 13.40 95,941 13.295 1.50%
2012-03-07 0 20.00 20.00 21.00 - - 0 0 - 13.13 13.13 13.79 - - 0 - 0.00%
2012-03-06 0 20.00 20.00 20.60 20.00 20.60 4,000 80,600 20.150 13.13 13.13 13.53 13.13 13.53 6,092 13.232 -2.44%
2012-03-05 0 20.50 20.35 20.50 20.00 20.60 21,500 437,850 20.365 13.46 13.36 13.46 13.13 13.53 32,742 13.373 0.00%
2012-03-02 0 20.50 20.50 20.70 20.50 20.50 5,000 102,500 20.500 13.46 13.46 13.59 13.46 13.46 7,614 13.461 0.00%
2012-03-01 0 20.50 20.50 20.60 20.50 20.50 4,000 82,000 20.500 13.46 13.46 13.53 13.46 13.46 6,092 13.461 0.00%
2012-02-29 0 20.50 20.30 20.55 20.30 20.50 9,000 183,100 20.344 13.46 13.33 13.49 13.33 13.46 13,706 13.359 -2.38%
2012-02-28 0 21.00 20.60 21.40 21.00 21.00 8,000 168,000 21.000 13.79 13.53 14.05 13.79 13.79 12,183 13.790 -2.33%
2012-02-27 0 21.50 21.50 21.70 20.60 21.70 31,000 663,300 21.397 14.12 14.12 14.25 13.53 14.25 47,209 14.050 0.47%
2012-02-24 0 21.40 20.20 21.40 21.40 21.60 6,000 128,800 21.467 14.05 13.26 14.05 14.05 14.18 9,137 14.096 1.90%
2012-02-23 0 21.00 20.50 21.50 - - 0 0 - 13.79 13.46 14.12 - - 0 - 0.00%
2012-02-22 0 21.00 20.70 21.00 - - 0 0 - 13.79 13.59 13.79 - - 0 - 0.00%
2012-02-21 0 21.00 20.80 21.00 20.60 21.00 8,000 165,600 20.700 13.79 13.66 13.79 13.53 13.79 12,183 13.593 0.00%
2012-02-20 0 21.00 20.40 21.30 - - 0 0 - 13.79 13.40 13.99 - - 0 - 0.00%
2012-02-17 0 21.00 20.50 21.20 - - 0 0 - 13.79 13.46 13.92 - - 0 - 0.00%
2012-02-16 0 21.00 20.35 21.20 - - 0 0 - 13.79 13.36 13.92 - - 0 - 0.00%
2012-02-15 0 21.00 20.35 21.00 21.05 21.30 3,500 74,125 21.179 13.79 13.36 13.79 13.82 13.99 5,330 13.907 0.00%
2012-02-14 0 21.00 21.00 21.20 - - 0 0 - 13.79 13.79 13.92 - - 0 - 0.00%
2012-02-13 0 21.00 20.30 21.20 20.30 21.00 4,000 82,600 20.650 13.79 13.33 13.92 13.33 13.79 6,092 13.560 3.45%
2012-02-10 0 20.30 20.30 21.00 - - 0 0 - 13.33 13.33 13.79 - - 0 - 0.00%
2012-02-09 0 20.30 20.05 20.90 20.20 20.30 15,000 303,750 20.250 13.33 13.17 13.72 13.26 13.33 22,843 13.297 1.50%
2012-02-08 0 20.00 19.90 21.20 20.00 20.00 2,000 40,000 20.000 13.13 13.07 13.92 13.13 13.13 3,046 13.133 -5.66%
2012-02-07 0 21.20 20.10 21.20 - - 0 0 - 13.92 13.20 13.92 - - 0 - 0.00%
2012-02-06 0 21.20 - 21.20 - - 0 0 - 13.92 - 13.92 - - 0 - 0.00%
2012-02-03 0 21.20 19.40 21.20 - - 0 0 - 13.92 12.74 13.92 - - 0 - 0.00%
2012-02-02 0 21.20 20.00 21.20 21.10 21.20 16,000 338,800 21.175 13.92 13.13 13.92 13.86 13.92 24,366 13.905 0.95%
2012-02-01 0 21.00 - 21.00 20.95 21.00 14,000 293,750 20.982 13.79 - 13.79 13.76 13.79 21,320 13.778 -0.94%
2012-01-31 0 21.20 21.20 21.40 - - 0 0 - 13.92 13.92 14.05 - - 0 - 0.00%
2012-01-30 0 21.20 20.00 21.20 - - 0 0 - 13.92 13.13 13.92 - - 0 - -1.40%
2012-01-27 0 21.50 21.00 21.50 21.50 21.50 5,000 107,500 21.500 14.12 13.79 14.12 14.12 14.12 7,614 14.118 1.90%
2012-01-26 0 21.10 21.20 21.45 20.45 23.00 30,000 671,200 22.373 13.86 13.92 14.09 13.43 15.10 45,686 14.691 7.11%
2012-01-20 0 19.70 19.70 19.80 19.70 19.90 3,000 59,500 19.833 12.94 12.94 13.00 12.94 13.07 4,569 13.024 0.41%
2012-01-19 0 19.62 19.26 19.88 - - 0 0 - 12.88 12.65 13.05 - - 0 - 0.00%
2012-01-18 0 19.62 19.22 19.80 19.62 19.62 2,000 39,240 19.620 12.88 12.62 13.00 12.88 12.88 3,046 12.883 1.13%
2012-01-17 0 19.40 19.00 19.76 - - 0 0 - 12.74 12.48 12.98 - - 0 - 0.00%
2012-01-16 0 19.40 18.70 - 19.40 19.40 1,000 19,400 19.400 12.74 12.28 - 12.74 12.74 1,523 12.739 2.11%
2012-01-13 0 19.00 18.60 19.40 - - 0 0 - 12.48 12.21 12.74 - - 0 - 0.00%
2012-01-12 0 19.00 18.80 - - - 0 0 - 12.48 12.35 - - - 0 - 0.00%
2012-01-11 0 19.00 19.00 20.00 19.00 19.00 2,000 38,000 19.000 12.48 12.48 13.13 12.48 12.48 3,046 12.476 -3.55%
2012-01-10 0 19.70 18.20 20.00 - - 0 0 - 12.94 11.95 13.13 - - 0 - 0.00%
2012-01-09 0 19.70 19.70 - 18.00 19.30 3,000 56,600 18.867 12.94 12.94 - 11.82 12.67 4,569 12.389 9.44%
2012-01-06 0 18.00 17.72 19.30 - - 0 0 - 11.82 11.64 12.67 - - 0 - 0.00%
2012-01-05 0 18.00 17.60 18.60 - - 0 0 - 11.82 11.56 12.21 - - 0 - 0.00%
2012-01-04 0 18.00 17.60 18.40 18.00 18.00 2,000 36,000 18.000 11.82 11.56 12.08 11.82 11.82 3,046 11.820 2.27%
2012-01-03 0 17.60 17.42 18.00 17.60 17.60 1,000 17,600 17.600 11.56 11.44 11.82 11.56 11.56 1,523 11.557 2.33%
2011-12-30 0 17.20 16.80 - 17.20 17.20 10,000 172,000 17.200 11.29 11.03 - 11.29 11.29 15,229 11.294 0.00%
2011-12-29 0 17.20 16.62 17.20 - - 0 0 - 11.29 10.91 11.29 - - 0 - 0.00%
2011-12-28 0 17.20 17.12 17.20 17.20 17.20 1,000 17,200 17.200 11.29 11.24 11.29 11.29 11.29 1,523 11.294 -1.71%
2011-12-23 0 17.50 - - - - 0 0 - 11.49 - - - - 0 - 0.00%
2011-12-22 0 17.50 17.30 17.60 - - 0 0 - 11.49 11.36 11.56 - - 0 - 0.00%
2011-12-21 0 17.50 17.40 17.50 17.50 17.50 2,000 35,000 17.500 11.49 11.43 11.49 11.49 11.49 3,046 11.491 -0.57%
2011-12-20 0 17.60 - 18.00 17.60 17.60 2,000 35,200 17.600 11.56 - 11.82 11.56 11.56 3,046 11.557 0.00%
2011-12-19 0 17.60 - 17.80 - - 0 0 - 11.56 - 11.69 - - 0 - 0.00%
2011-12-16 0 17.60 - 17.80 - - 0 0 - 11.56 - 11.69 - - 0 - 0.00%
2011-12-15 0 17.60 - 17.90 17.60 17.60 3,000 52,800 17.600 11.56 - 11.75 11.56 11.56 4,569 11.557 0.00%
2011-12-14 0 17.60 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2011-12-13 0 17.60 - 17.70 17.60 17.60 6,000 105,600 17.600 11.56 - 11.62 11.56 11.56 9,137 11.557 0.00%
2011-12-12 0 17.60 17.30 - 17.60 18.00 19,000 339,360 17.861 11.56 11.36 - 11.56 11.82 28,935 11.728 -3.30%
2011-12-09 0 18.20 18.00 18.20 - - 0 0 - 11.95 11.82 11.95 - - 0 - 0.00%
2011-12-08 0 18.20 17.96 18.30 18.20 18.80 11,000 202,000 18.364 11.95 11.79 12.02 11.95 12.35 16,752 12.058 -4.71%
2011-12-07 0 19.10 18.82 19.10 - - 0 0 - 12.54 12.36 12.54 - - 0 - 0.00%
2011-12-06 0 19.10 18.80 20.70 - - 0 0 - 12.54 12.35 13.59 - - 0 - 0.00%
2011-12-05 0 19.10 19.00 19.30 19.10 19.12 17,000 324,800 19.106 12.54 12.48 12.67 12.54 12.56 25,889 12.546 0.00%
2011-12-02 0 19.10 19.04 22.40 19.10 19.14 7,000 133,840 19.120 12.54 12.50 14.71 12.54 12.57 10,660 12.555 -1.04%
2011-12-01 0 19.30 19.26 22.40 19.30 19.30 6,000 115,800 19.300 12.67 12.65 14.71 12.67 12.67 9,137 12.673 0.00%
2011-11-30 0 19.30 19.16 22.40 19.30 19.30 5,000 96,500 19.300 12.67 12.58 14.71 12.67 12.67 7,614 12.673 -1.03%
2011-11-29 0 19.50 19.02 19.50 19.50 19.60 5,000 97,700 19.540 12.80 12.49 12.80 12.80 12.87 7,614 12.831 -2.50%
2011-11-28 0 20.00 19.00 20.00 - - 0 0 - 13.13 12.48 13.13 - - 0 - 0.00%
2011-11-25 0 20.00 18.50 20.00 20.00 20.00 1,000 20,000 20.000 13.13 12.15 13.13 13.13 13.13 1,523 13.133 0.00%
2011-11-24 0 20.00 18.40 22.60 - - 0 0 - 13.13 12.08 14.84 - - 0 - 0.00%
2011-11-23 0 20.00 18.40 22.60 - - 0 0 - 13.13 12.08 14.84 - - 0 - 0.00%
2011-11-22 0 20.00 18.40 20.50 - - 0 0 - 13.13 12.08 13.46 - - 0 - 0.00%
2011-11-21 0 20.00 18.00 22.60 20.00 20.00 1,000 20,000 20.000 13.13 11.82 14.84 13.13 13.13 1,523 13.133 -0.25%
2011-11-18 0 20.05 20.05 22.60 - - 0 0 - 13.17 13.17 14.84 - - 0 - 1.78%
2011-11-17 0 19.70 19.54 22.60 19.70 19.70 1,000 19,700 19.700 12.94 12.83 14.84 12.94 12.94 1,523 12.936 -0.10%
2011-11-16 0 19.72 19.70 22.90 19.72 19.80 2,000 39,520 19.760 12.95 12.94 15.04 12.95 13.00 3,046 12.975 -0.40%
2011-11-15 0 19.80 19.80 22.90 19.80 20.00 4,000 79,600 19.900 13.00 13.00 15.04 13.00 13.13 6,092 13.067 -3.41%
2011-11-14 0 20.50 20.00 22.90 20.50 20.50 1,000 20,500 20.500 13.46 13.13 15.04 13.46 13.46 1,523 13.461 0.00%
2011-11-11 0 20.50 19.80 22.90 - - 0 0 - 13.46 13.00 15.04 - - 0 - 0.00%
2011-11-10 0 20.50 20.45 22.90 20.05 20.50 2,000 40,550 20.275 13.46 13.43 15.04 13.17 13.46 3,046 13.314 0.00%
2011-11-09 0 20.50 20.20 21.50 20.50 20.60 6,000 123,400 20.567 13.46 13.26 14.12 13.46 13.53 9,137 13.505 -1.44%
2011-11-08 0 20.80 20.50 21.50 20.80 20.80 2,000 41,600 20.800 13.66 13.46 14.12 13.66 13.66 3,046 13.658 -0.95%
2011-11-07 0 21.00 20.20 21.40 20.50 21.00 4,000 83,000 20.750 13.79 13.26 14.05 13.46 13.79 6,092 13.625 2.44%
2011-11-04 0 20.50 20.40 22.90 20.50 20.50 6,000 123,000 20.500 13.46 13.40 15.04 13.46 13.46 9,137 13.461 0.00%
2011-11-03 0 20.50 20.50 22.90 20.10 21.50 7,000 145,300 20.757 13.46 13.46 15.04 13.20 14.12 10,660 13.630 -6.61%
2011-11-02 0 21.95 21.10 22.90 21.95 21.95 1,000 21,950 21.950 14.41 13.86 15.04 14.41 14.41 1,523 14.413 0.00%
2011-11-01 0 21.95 21.65 22.50 21.95 21.95 1,000 21,950 21.950 14.41 14.22 14.77 14.41 14.41 1,523 14.413 -0.68%
2011-10-31 0 22.10 22.00 22.70 - - 0 0 - 14.51 14.45 14.91 - - 0 - 0.00%
2011-10-28 0 22.10 22.10 22.80 22.10 22.30 4,000 88,800 22.200 14.51 14.51 14.97 14.51 14.64 6,092 14.578 0.45%
2011-10-27 0 22.00 22.00 22.90 22.00 22.00 7,000 154,000 22.000 14.45 14.45 15.04 14.45 14.45 10,660 14.446 0.00%
2011-10-26 0 22.00 20.30 22.00 - - 0 0 - 14.45 13.33 14.45 - - 0 - -2.65%
2011-10-25 0 22.60 - 22.60 - - 0 0 - 14.84 - 14.84 - - 0 - -1.31%
2011-10-24 0 22.90 - 22.90 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2011-10-21 0 22.90 - 22.90 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2011-10-20 0 22.90 - 22.90 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2011-10-19 0 22.90 - 22.90 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2011-10-18 0 22.90 - 22.90 - - 0 0 - 15.04 - 15.04 - - 0 - 0.00%
2011-10-17 0 22.90 - 22.95 - - 0 0 - 15.04 - 15.07 - - 0 - 0.00%
2011-10-14 0 22.90 21.00 22.90 - - 0 0 - 15.04 13.79 15.04 - - 0 - 0.00%
2011-10-13 0 22.90 22.00 23.00 21.50 22.90 1,877,454 388,845 0.2071 15.04 14.45 15.10 14.12 15.04 2,859,137 0.1360 6.51%
2011-10-12 0 21.50 21.00 21.50 - - 0 0 - 14.12 13.79 14.12 - - 0 - 0.00%
2011-10-11 0 21.50 21.00 22.00 21.50 21.50 2,000 43,000 21.500 14.12 13.79 14.45 14.12 14.12 3,046 14.118 2.38%
2011-10-10 0 21.00 21.00 21.90 20.80 21.00 4,000 83,500 20.875 13.79 13.79 14.38 13.66 13.79 6,092 13.708 0.00%
2011-10-07 0 21.00 21.75 21.80 21.00 21.80 4,000 84,800 21.200 13.79 14.28 14.31 13.79 14.31 6,092 13.921 -4.55%
2011-10-06 0 22.00 20.90 22.00 22.00 22.00 1,000 22,000 22.000 14.45 13.72 14.45 14.45 14.45 1,523 14.446 0.00%
2011-10-04 0 22.00 - 22.00 - - 0 0 - 14.45 - 14.45 - - 0 - -1.35%
2011-10-03 0 22.30 - 22.30 - - 0 0 - 14.64 - 14.64 - - 0 - 0.00%
2011-09-30 0 22.30 20.40 22.90 - - 0 0 - 14.64 13.40 15.04 - - 0 - 0.00%
2011-09-28 0 22.30 20.40 22.80 22.30 22.30 1,000 22,300 22.300 14.64 13.40 14.97 14.64 14.64 1,523 14.643 0.00%
2011-09-27 0 22.30 20.70 22.50 - - 1,000 20,600 20.600 14.64 13.59 14.77 - - 1,523 13.527 0.00%
2011-09-26 0 22.30 20.70 22.30 - - 0 0 - 14.64 13.59 14.64 - - 0 - -0.89%
2011-09-23 0 22.50 21.50 23.00 22.15 22.50 20,000 449,650 22.483 14.77 14.12 15.10 14.54 14.77 30,458 14.763 -1.75%
2011-09-22 0 22.90 22.90 23.20 22.90 23.15 8,000 183,900 22.988 15.04 15.04 15.23 15.04 15.20 12,183 15.095 -1.29%
2011-09-21 0 23.20 22.15 23.20 23.00 23.20 6,000 138,600 23.100 15.23 14.54 15.23 15.10 15.23 9,137 15.169 4.74%
2011-09-20 0 22.15 20.70 23.50 22.15 22.50 2,000 44,650 22.325 14.54 13.59 15.43 14.54 14.77 3,046 14.660 0.00%
2011-09-19 0 22.15 21.00 23.00 21.60 22.15 15,000 327,350 21.823 14.54 13.79 15.10 14.18 14.54 22,843 14.330 -5.94%
2011-09-16 0 23.55 22.80 23.55 23.55 23.55 10,000 235,500 23.550 15.46 14.97 15.46 15.46 15.46 15,229 15.464 0.00%
2011-09-15 0 23.55 22.75 23.55 21.80 23.55 8,000 177,350 22.169 15.46 14.94 15.46 14.31 15.46 12,183 14.557 6.08%
2011-09-14 0 22.20 22.20 23.00 22.00 22.00 2,000 44,000 22.000 14.58 14.58 15.10 14.45 14.45 3,046 14.446 -1.33%
2011-09-12 0 22.50 22.10 22.95 22.50 22.50 3,000 67,500 22.500 14.77 14.51 15.07 14.77 14.77 4,569 14.775 0.00%
2011-09-09 0 22.50 22.20 24.00 - - 0 0 - 14.77 14.58 15.76 - - 0 - 0.00%
2011-09-08 0 22.50 22.20 24.00 - - 0 0 - 14.77 14.58 15.76 - - 0 - 0.00%
2011-09-07 0 22.50 23.15 23.20 - - 0 0 - 14.77 15.20 15.23 - - 0 - 0.00%
2011-09-06 0 22.50 22.00 22.70 22.20 22.50 4,000 89,400 22.350 14.77 14.45 14.91 14.58 14.77 6,092 14.676 -0.88%
2011-09-05 0 22.70 22.00 22.70 - - 0 0 - 14.91 14.45 14.91 - - 0 - -1.30%
2011-09-02 0 23.00 22.80 23.50 23.00 23.00 2,000 46,000 23.000 15.10 14.97 15.43 15.10 15.10 3,046 15.103 -0.86%
2011-09-01 0 23.20 23.10 23.50 22.90 23.20 9,000 208,500 23.167 15.23 15.17 15.43 15.04 15.23 13,706 15.212 1.31%
2011-08-31 0 22.90 22.90 23.10 22.90 23.00 3,000 68,800 22.933 15.04 15.04 15.17 15.04 15.10 4,569 15.059 1.33%
2011-08-30 0 22.60 22.60 22.80 22.60 22.60 2,000 45,200 22.600 14.84 14.84 14.97 14.84 14.84 3,046 14.840 0.44%
2011-08-29 0 22.50 22.00 22.80 - - 0 0 - 14.77 14.45 14.97 - - 0 - 0.00%
2011-08-26 0 22.50 22.50 23.00 22.50 22.85 32,000 728,750 22.773 14.77 14.77 15.10 14.77 15.00 48,732 14.954 -1.32%
2011-08-25 0 22.80 22.80 23.00 22.80 22.85 24,000 547,250 22.802 14.97 14.97 15.10 14.97 15.00 36,549 14.973 3.64%
2011-08-24 0 22.00 22.00 22.80 22.00 22.30 11,000 243,300 22.118 14.45 14.45 14.97 14.45 14.64 16,752 14.524 -0.23%
2011-08-23 0 22.05 22.05 22.95 21.70 22.50 14,000 308,250 22.018 14.48 14.48 15.07 14.25 14.77 21,320 14.458 0.23%
2011-08-22 0 22.00 22.00 22.80 21.80 23.00 19,000 432,400 22.758 14.45 14.45 14.97 14.31 15.10 28,935 14.944 -3.51%
2011-08-19 0 22.80 22.80 23.60 22.50 24.00 10,000 234,700 23.470 14.97 14.97 15.50 14.77 15.76 15,229 15.412 -5.00%
2011-08-18 0 24.00 24.00 24.80 24.00 24.00 5,000 120,000 24.000 15.76 15.76 16.28 15.76 15.76 7,614 15.760 -0.62%
2011-08-17 0 24.15 24.00 24.80 24.15 24.15 2,000 48,300 24.150 15.86 15.76 16.28 15.86 15.86 3,046 15.858 0.00%
2011-08-16 0 24.15 24.15 25.20 24.10 25.50 43,000 1,084,950 25.231 15.86 15.86 16.55 15.83 16.74 65,484 16.568 0.91%
2011-08-15 0 25.10 25.10 25.50 25.10 26.00 37,600 949,730 25.259 15.71 15.71 15.96 15.71 16.28 60,057 15.814 2.87%
2011-08-12 0 24.40 24.40 25.50 24.40 25.55 8,000 201,150 25.144 15.28 15.28 15.96 15.28 16.00 12,778 15.742 -3.94%
2011-08-11 0 25.40 24.40 25.40 24.40 25.50 27,400 690,180 25.189 15.90 15.28 15.90 15.28 15.96 43,765 15.770 1.60%
2011-08-10 0 25.00 24.50 25.40 25.00 26.20 17,000 437,900 25.759 15.65 15.34 15.90 15.65 16.40 27,154 16.127 -0.79%
2011-08-09 0 25.20 24.15 25.30 23.80 25.20 76,000 1,873,750 24.655 15.78 15.12 15.84 14.90 15.78 121,392 15.435 -2.33%
2011-08-08 0 25.80 25.50 26.00 24.85 26.00 55,000 1,415,550 25.737 16.15 15.96 16.28 15.56 16.28 87,850 16.113 -2.09%
2011-08-05 0 26.35 26.35 27.00 26.05 27.20 178,000 4,692,550 26.363 16.50 16.50 16.90 16.31 17.03 284,313 16.505 -3.48%
2011-08-04 0 27.30 27.20 27.40 27.05 28.30 83,000 2,297,450 27.680 17.09 17.03 17.15 16.94 17.72 132,573 17.330 -3.53%
2011-08-03 0 28.30 28.30 28.50 28.30 29.00 27,000 767,750 28.435 17.72 17.72 17.84 17.72 18.16 43,126 17.802 -2.41%
2011-08-02 0 29.00 29.00 29.10 28.25 29.00 65,000 1,873,100 28.817 18.16 18.16 18.22 17.69 18.16 103,822 18.041 1.75%
2011-08-01 0 28.50 28.30 28.60 28.00 28.60 12,000 339,900 28.325 17.84 17.72 17.91 17.53 17.91 19,167 17.733 0.71%
2011-07-29 0 28.30 28.20 28.60 28.30 28.50 19,000 538,700 28.353 17.72 17.66 17.91 17.72 17.84 30,348 17.751 -1.39%
2011-07-28 0 28.70 28.50 28.70 28.40 28.70 20,000 569,500 28.475 17.97 17.84 17.97 17.78 17.97 31,945 17.827 0.70%
2011-07-27 0 28.50 28.45 29.00 28.45 29.00 38,000 1,088,800 28.653 17.84 17.81 18.16 17.81 18.16 60,696 17.939 -1.38%
2011-07-26 0 28.90 28.50 28.90 - - 0 0 - 18.09 17.84 18.09 - - 0 - 0.00%
2011-07-25 0 28.90 28.50 29.00 28.50 29.00 22,000 629,700 28.623 18.09 17.84 18.16 17.84 18.16 35,140 17.920 -0.34%
2011-07-22 0 29.00 29.00 29.30 29.00 29.30 66,000 1,917,400 29.052 18.16 18.16 18.34 18.16 18.34 105,420 18.188 0.00%
2011-07-21 0 29.00 28.70 29.00 28.50 29.20 118,000 3,421,350 28.995 18.16 17.97 18.16 17.84 18.28 188,477 18.153 0.00%
2011-07-20 0 29.00 28.55 29.25 28.50 29.30 27,000 773,300 28.641 18.16 17.87 18.31 17.84 18.34 43,126 17.931 -1.02%
2011-07-19 0 29.30 29.00 29.85 28.30 29.50 75,000 2,173,000 28.973 18.34 18.16 18.69 17.72 18.47 119,795 18.139 2.81%
2011-07-18 0 28.50 28.50 28.70 28.15 29.50 82,000 2,361,950 28.804 17.84 17.84 17.97 17.62 18.47 130,976 18.033 -4.52%
2011-07-15 0 29.85 29.70 29.85 29.70 30.95 108,000 3,266,700 30.247 18.69 18.59 18.69 18.59 19.38 172,505 18.937 -3.71%
2011-07-14 0 31.00 30.95 31.00 30.60 32.00 115,000 3,567,150 31.019 19.41 19.38 19.41 19.16 20.03 183,686 19.420 -3.43%
2011-07-13 0 32.10 31.90 32.20 31.55 32.80 79,000 2,537,050 32.115 20.10 19.97 20.16 19.75 20.54 126,184 20.106 2.07%
2011-07-12 0 31.45 31.40 31.45 31.45 32.50 247,000 7,874,400 31.880 19.69 19.66 19.69 19.69 20.35 394,525 19.959 -2.63%
2011-07-11 0 32.30 32.20 32.30 31.20 33.50 504,000 16,527,050 32.792 20.22 20.16 20.22 19.53 20.97 805,022 20.530 4.19%
2011-07-08 0 31.00 30.75 31.00 30.10 31.85 303,000 9,402,200 31.030 19.41 19.25 19.41 18.84 19.94 483,972 19.427

Webb-site Database - Powered By Linux Group

Back to top