Yuanta/P-shares Taiwan Top 50 ETF (H.K.): Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03002  2009-08-19  2016-06-30  2016-09-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-09-08 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2016-06-30 0 8.840 8.800 8.900 - - 0 0 - 8.840 8.800 8.900 - - 0 - 0.00%
2016-06-29 0 8.840 8.750 8.840 8.240 8.880 15,000 126,612 8.4408 8.840 8.750 8.840 8.240 8.880 15,000 8.4408 7.67%
2016-06-28 0 8.210 8.150 8.240 - - 0 0 - 8.210 8.150 8.240 - - 0 - 0.00%
2016-06-27 0 8.210 8.210 8.290 8.100 8.190 4,200 34,360 8.1810 8.210 8.210 8.290 8.100 8.190 4,200 8.1810 0.37%
2016-06-24 0 8.180 8.180 8.290 8.180 8.200 6,200 50,816 8.1961 8.180 8.180 8.290 8.180 8.200 6,200 8.1961 -0.24%
2016-06-23 0 8.200 8.200 8.290 8.200 8.200 200 1,640 8.2000 8.200 8.200 8.290 8.200 8.200 200 8.2000 -0.49%
2016-06-22 0 8.240 8.240 8.340 8.240 8.250 2,800 23,092 8.2471 8.240 8.240 8.340 8.240 8.250 2,800 8.2471 -0.72%
2016-06-21 0 8.300 8.200 8.300 8.290 8.310 5,200 43,152 8.2985 8.300 8.200 8.300 8.290 8.310 5,200 8.2985 1.22%
2016-06-20 0 8.200 8.190 8.200 8.200 8.200 3,000 24,600 8.2000 8.200 8.190 8.200 8.200 8.200 3,000 8.2000 -0.61%
2016-06-17 0 8.250 8.200 8.250 8.250 8.260 6,000 49,540 8.2567 8.250 8.200 8.250 8.250 8.260 6,000 8.2567 -0.36%
2016-06-16 0 8.280 8.270 8.280 8.280 8.280 2,000 16,560 8.2800 8.280 8.270 8.280 8.280 8.280 2,000 8.2800 -0.24%
2016-06-15 0 8.300 8.290 8.300 8.300 8.300 2,000 16,600 8.3000 8.300 8.290 8.300 8.300 8.300 2,000 8.3000 -0.48%
2016-06-14 0 8.340 8.330 8.340 8.340 8.340 2,000 16,680 8.3400 8.340 8.330 8.340 8.340 8.340 2,000 8.3400 -0.12%
2016-06-13 0 8.350 8.340 8.350 8.350 8.350 2,000 16,700 8.3500 8.350 8.340 8.350 8.350 8.350 2,000 8.3500 0.00%
2016-06-10 0 8.350 8.330 8.380 - - 0 0 - 8.350 8.330 8.380 - - 0 - 0.00%
2016-06-08 0 8.350 8.350 8.380 - - 0 0 - 8.350 8.350 8.380 - - 0 - 0.00%
2016-06-07 0 8.350 8.350 8.380 8.350 8.350 1,400 11,690 8.3500 8.350 8.350 8.380 8.350 8.350 1,400 8.3500 -0.36%
2016-06-06 0 8.380 8.350 8.380 - - 0 0 - 8.380 8.350 8.380 - - 0 - 0.00%
2016-06-03 0 8.380 8.350 8.380 - - 0 0 - 8.380 8.350 8.380 - - 0 - -0.24%
2016-06-02 0 8.400 8.400 8.440 - - 0 0 - 8.400 8.400 8.440 - - 0 - 0.00%
2016-06-01 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-31 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-30 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-27 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-26 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-25 0 8.400 8.350 8.450 - - 0 0 - 8.400 8.350 8.450 - - 0 - 0.00%
2016-05-24 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-23 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-20 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-19 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-18 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-17 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-16 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-13 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-12 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-11 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-10 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-09 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-06 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-05 0 8.400 8.350 8.440 - - 0 0 - 8.400 8.350 8.440 - - 0 - 0.00%
2016-05-04 0 8.400 8.400 8.440 - - 0 0 - 8.400 8.400 8.440 - - 0 - 0.60%
2016-05-03 0 8.350 8.350 8.440 - - 0 0 - 8.350 8.350 8.440 - - 0 - 0.00%
2016-04-29 0 8.350 8.350 8.440 - - 0 0 - 8.350 8.350 8.440 - - 0 - 0.00%
2016-04-28 0 8.350 8.350 8.440 - - 0 0 - 8.350 8.350 8.440 - - 0 - 0.00%
2016-04-27 0 8.350 8.340 8.450 8.350 8.350 2,000 16,700 8.3500 8.350 8.340 8.450 8.350 8.350 2,000 8.3500 -1.18%
2016-04-26 0 8.450 8.350 8.450 8.450 8.450 600 5,070 8.4500 8.450 8.350 8.450 8.450 8.450 600 8.4500 0.00%
2016-04-25 0 8.450 8.350 8.450 - - 0 0 - 8.450 8.350 8.450 - - 0 - 0.00%
2016-04-22 0 8.450 8.350 8.450 - - 0 0 - 8.450 8.350 8.450 - - 0 - 0.00%
2016-04-21 0 8.450 8.360 8.460 8.450 8.450 2,000 16,900 8.4500 8.450 8.360 8.460 8.450 8.450 2,000 8.4500 1.20%
2016-04-20 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-19 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-18 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-15 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-14 0 8.350 8.350 8.440 - - 0 0 - 8.350 8.350 8.440 - - 0 - 0.00%
2016-04-13 0 8.350 8.350 8.450 8.350 8.350 600 5,010 8.3500 8.350 8.350 8.450 8.350 8.350 600 8.3500 0.00%
2016-04-12 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-11 0 8.350 8.350 8.450 - - 0 0 - 8.350 8.350 8.450 - - 0 - 0.00%
2016-04-08 0 8.350 8.350 8.440 8.350 8.350 1,000 8,350 8.3500 8.350 8.350 8.440 8.350 8.350 1,000 8.3500 -0.12%
2016-04-07 0 8.360 8.350 8.360 - - 0 0 - 8.360 8.350 8.360 - - 0 - 0.00%
2016-04-06 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-04-05 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-04-01 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-03-31 0 8.360 8.350 8.450 - - 0 0 - 8.360 8.350 8.450 - - 0 - 0.00%
2016-03-30 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-03-29 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-03-24 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-03-23 0 8.360 8.350 8.440 - - 0 0 - 8.360 8.350 8.440 - - 0 - 0.00%
2016-03-22 0 8.360 8.360 8.450 - - 0 0 - 8.360 8.360 8.450 - - 0 - 0.00%
2016-03-21 0 8.360 8.360 8.410 - - 0 0 - 8.360 8.360 8.410 - - 0 - 0.24%
2016-03-18 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-17 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-16 0 8.340 - 8.500 - - 0 0 - 8.340 - 8.500 - - 0 - 0.00%
2016-03-15 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-14 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-11 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-10 0 8.340 8.250 8.340 8.340 8.340 600 5,004 8.3400 8.340 8.250 8.340 8.340 8.340 600 8.3400 0.00%
2016-03-09 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-08 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - 0.00%
2016-03-07 0 8.340 8.250 8.340 - - 0 0 - 8.340 8.250 8.340 - - 0 - -0.12%
2016-03-04 0 8.350 8.350 8.400 - - 0 0 - 8.350 8.350 8.400 - - 0 - 1.58%
2016-03-03 0 8.220 8.210 8.300 - - 0 0 - 8.220 8.210 8.300 - - 0 - 0.00%
2016-03-02 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-03-01 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-02-29 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-02-26 0 8.220 8.210 8.300 - - 0 0 - 8.220 8.210 8.300 - - 0 - 0.00%
2016-02-25 0 8.220 8.210 8.300 - - 0 0 - 8.220 8.210 8.300 - - 0 - 0.00%
2016-02-24 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-02-23 0 8.220 8.210 8.300 - - 0 0 - 8.220 8.210 8.300 - - 0 - 0.00%
2016-02-22 0 8.220 8.190 8.280 - - 0 0 - 8.220 8.190 8.280 - - 0 - 0.00%
2016-02-19 0 8.220 8.170 8.260 - - 0 0 - 8.220 8.170 8.260 - - 0 - 0.00%
2016-02-18 0 8.220 8.220 8.310 - - 0 0 - 8.220 8.220 8.310 - - 0 - 0.00%
2016-02-17 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-02-16 0 8.220 8.200 8.290 - - 0 0 - 8.220 8.200 8.290 - - 0 - 0.00%
2016-02-15 0 8.220 8.150 8.240 - - 0 0 - 8.220 8.150 8.240 - - 0 - 0.00%
2016-02-12 0 8.220 8.150 8.240 - - 0 0 - 8.220 8.150 8.240 - - 0 - 0.00%
2016-02-11 0 8.220 8.130 8.230 8.220 8.220 2,000 16,440 8.2200 8.220 8.130 8.230 8.220 8.220 2,000 8.2200 -2.03%
2016-02-05 0 8.390 8.300 8.390 - - 0 0 - 8.390 8.300 8.390 - - 0 - -0.12%
2016-02-04 0 8.400 8.400 8.440 - - 0 0 - 8.400 8.400 8.440 - - 0 - 0.12%
2016-02-03 0 8.390 8.300 8.390 - - 0 0 - 8.390 8.300 8.390 - - 0 - -0.12%
2016-02-02 0 8.400 8.360 8.450 - - 0 0 - 8.400 8.360 8.450 - - 0 - 0.00%
2016-02-01 0 8.400 8.400 8.440 - - 0 0 - 8.400 8.400 8.440 - - 0 - 0.60%
2016-01-29 0 8.350 8.290 8.380 - - 0 0 - 8.350 8.290 8.380 - - 0 - 0.00%
2016-01-28 0 8.350 8.300 8.390 - - 0 0 - 8.350 8.300 8.390 - - 0 - 0.00%
2016-01-27 0 8.350 8.300 8.390 - - 0 0 - 8.350 8.300 8.390 - - 0 - 0.00%
2016-01-26 0 8.350 8.260 8.350 - - 0 0 - 8.350 8.260 8.350 - - 0 - 0.00%
2016-01-25 0 8.350 8.300 8.390 - - 0 0 - 8.350 8.300 8.390 - - 0 - 0.00%
2016-01-22 0 8.350 8.300 8.390 - - 0 0 - 8.350 8.300 8.390 - - 0 - 0.00%
2016-01-21 0 8.350 8.260 8.350 - - 0 0 - 8.350 8.260 8.350 - - 0 - -0.48%
2016-01-20 0 8.390 8.300 8.390 - - 0 0 - 8.390 8.300 8.390 - - 0 - -1.06%
2016-01-19 0 8.480 8.410 8.500 - - 0 0 - 8.480 8.410 8.500 - - 0 - 0.00%
2016-01-18 0 8.480 8.390 8.480 8.470 8.480 3,000 25,420 8.4733 8.480 8.390 8.480 8.470 8.480 3,000 8.4733 -2.42%
2016-01-15 0 8.690 8.600 8.690 - - 0 0 - 8.690 8.600 8.690 - - 0 - -0.11%
2016-01-14 0 8.700 8.610 8.700 - - 0 0 - 8.700 8.610 8.700 - - 0 - 0.00%
2016-01-13 0 8.700 8.700 8.790 - - 0 0 - 8.700 8.700 8.790 - - 0 - 0.00%
2016-01-12 0 8.700 8.610 8.700 - - 0 0 - 8.700 8.610 8.700 - - 0 - -1.92%
2016-01-11 0 8.870 8.780 8.870 - - 0 0 - 8.870 8.780 8.870 - - 0 - -1.44%
2016-01-08 0 9.000 8.920 9.010 - - 0 0 - 9.000 8.920 9.010 - - 0 - 0.00%
2016-01-07 0 9.000 8.910 9.000 - - 0 0 - 9.000 8.910 9.000 - - 0 - -0.88%
2016-01-06 0 9.080 8.990 9.080 - - 2,000 18,100 9.0500 9.080 8.990 9.080 - - 2,000 9.0500 -1.41%
2016-01-05 0 9.210 9.210 9.310 9.210 9.230 5,000 46,110 9.2220 9.210 9.210 9.310 9.210 9.230 5,000 9.2220 -0.75%
2016-01-04 0 9.280 9.280 9.370 9.280 9.300 5,200 48,316 9.2915 9.280 9.280 9.370 9.280 9.300 5,200 9.2915 -0.75%
2015-12-31 0 9.350 9.300 9.390 - - 0 0 - 9.350 9.300 9.390 - - 0 - 0.00%
2015-12-30 0 9.350 9.300 9.350 - - 0 0 - 9.350 9.300 9.350 - - 0 - -0.64%
2015-12-29 0 9.410 9.330 9.410 - - 0 0 - 9.410 9.330 9.410 - - 0 - 0.00%
2015-12-28 0 9.410 9.340 9.430 - - 0 0 - 9.410 9.340 9.430 - - 0 - 0.00%
2015-12-24 0 9.410 9.340 9.430 - - 0 0 - 9.410 9.340 9.430 - - 0 - 0.00%
2015-12-23 0 9.410 9.340 9.430 - - 0 0 - 9.410 9.340 9.430 - - 0 - 0.00%
2015-12-22 0 9.410 9.340 9.430 - - 0 0 - 9.410 9.340 9.430 - - 0 - 0.00%
2015-12-21 0 9.410 9.340 9.430 - - 0 0 - 9.410 9.340 9.430 - - 0 - 0.00%
2015-12-18 0 9.410 9.380 9.450 - - 0 0 - 9.410 9.380 9.450 - - 0 - 0.00%
2015-12-17 0 9.410 9.410 9.490 - - 0 0 - 9.410 9.410 9.490 - - 0 - 0.21%
2015-12-16 0 9.390 9.380 9.470 9.390 9.390 2,000 18,780 9.3900 9.390 9.380 9.470 9.390 9.390 2,000 9.3900 0.43%
2015-12-15 0 9.350 9.260 9.350 - - 0 0 - 9.350 9.260 9.350 - - 0 - 0.00%
2015-12-14 0 9.350 9.260 9.350 - - 0 0 - 9.350 9.260 9.350 - - 0 - -0.11%
2015-12-11 0 9.360 9.350 9.360 9.360 9.360 2,000 18,720 9.3600 9.360 9.350 9.360 9.360 9.360 2,000 9.3600 -0.95%
2015-12-10 0 9.450 9.360 9.450 - - 0 0 - 9.450 9.360 9.450 - - 0 - -0.11%
2015-12-09 0 9.460 9.380 9.460 - - 0 0 - 9.460 9.380 9.460 - - 0 - 0.00%
2015-12-08 0 9.460 9.440 9.500 9.460 9.460 2,000 18,920 9.4600 9.460 9.440 9.500 9.460 9.460 2,000 9.4600 -0.73%
2015-12-07 0 9.530 9.520 9.610 9.530 9.530 4,000 38,120 9.5300 9.530 9.520 9.610 9.530 9.530 4,000 9.5300 0.11%
2015-12-04 0 9.520 9.460 9.520 9.600 9.600 2,000 19,200 9.6000 9.520 9.460 9.520 9.600 9.600 2,000 9.6000 -0.21%
2015-12-03 0 9.540 9.500 9.540 9.540 9.560 4,000 38,200 9.5500 9.540 9.500 9.540 9.540 9.560 4,000 9.5500 0.00%
2015-12-02 0 9.540 9.540 9.580 - - 0 0 - 9.540 9.540 9.580 - - 0 - 0.63%
2015-12-01 0 9.480 9.480 9.570 - - 0 0 - 9.480 9.480 9.570 - - 0 - 0.11%
2015-11-30 0 9.470 9.380 9.470 - - 0 0 - 9.470 9.380 9.470 - - 0 - -0.73%
2015-11-27 0 9.540 9.510 9.600 - - 0 0 - 9.540 9.510 9.600 - - 0 - 0.00%
2015-11-26 0 9.540 9.500 9.590 - - 0 0 - 9.540 9.500 9.590 - - 0 - 0.00%
2015-11-25 0 9.540 9.510 9.590 - - 0 0 - 9.540 9.510 9.590 - - 0 - 0.00%
2015-11-24 0 9.540 9.450 9.540 - - 0 0 - 9.540 9.450 9.540 - - 0 - -0.52%
2015-11-23 0 9.590 9.500 9.590 9.610 9.620 4,000 38,460 9.6150 9.590 9.500 9.590 9.610 9.620 4,000 9.6150 -0.10%
2015-11-20 0 9.600 9.590 9.600 9.600 9.600 3,000 28,800 9.6000 9.600 9.590 9.600 9.600 9.600 3,000 9.6000 0.00%
2015-11-19 0 9.600 - 9.600 9.600 9.650 9,000 86,590 9.6211 9.600 - 9.600 9.600 9.650 9,000 9.6211 -1.03%
2015-11-18 0 9.700 9.660 9.700 9.700 9.710 4,000 38,820 9.7050 9.700 9.660 9.700 9.700 9.710 4,000 9.7050 -0.51%
2015-11-17 0 9.750 9.680 9.750 9.750 9.750 2,000 19,500 9.7500 9.750 9.680 9.750 9.750 9.750 2,000 9.7500 -0.51%
2015-11-16 0 9.800 - 9.800 - - 1,200 11,760 9.8000 9.800 - 9.800 - - 1,200 9.8000 -2.39%
2015-11-13 0 10.04 10.02 10.20 10.04 10.04 2,000 20,080 10.040 10.04 10.02 10.20 10.04 10.04 2,000 10.040 -0.40%
2015-11-12 0 10.08 10.00 10.18 10.08 10.08 2,000 20,160 10.080 10.08 10.00 10.18 10.08 10.08 2,000 10.080 0.00%
2015-11-11 0 10.08 10.06 10.24 10.08 10.08 2,000 20,160 10.080 10.08 10.06 10.24 10.08 10.08 2,000 10.080 -0.40%
2015-11-10 0 10.12 10.06 10.26 - - 0 0 - 10.12 10.06 10.26 - - 0 - 0.00%
2015-11-09 0 10.12 10.10 10.28 10.12 10.12 2,000 20,240 10.120 10.12 10.10 10.28 10.12 10.12 2,000 10.120 -0.78%
2015-11-06 0 10.20 10.16 10.28 - - 0 0 - 10.20 10.16 10.28 - - 0 - 0.00%
2015-11-05 0 10.20 10.18 10.28 10.20 10.28 4,000 40,960 10.240 10.20 10.18 10.28 10.20 10.28 4,000 10.240 -0.78%
2015-11-04 0 10.28 10.26 10.28 10.28 10.28 2,000 20,560 10.280 10.28 10.26 10.28 10.28 10.28 2,000 10.280 1.58%
2015-11-03 0 10.12 10.10 10.22 10.12 10.12 2,000 20,240 10.120 10.12 10.10 10.22 10.12 10.12 2,000 10.120 -0.98%
2015-11-02 0 10.22 10.20 10.38 10.22 10.22 4,000 41,240 10.310 10.22 10.20 10.38 10.22 10.22 4,000 10.310 0.20%
2015-10-30 0 10.20 10.10 10.30 10.18 10.20 6,000 61,160 10.193 10.20 10.10 10.30 10.18 10.20 6,000 10.193 -0.39%
2015-10-29 0 10.24 10.22 10.42 10.24 10.24 2,000 20,480 10.240 10.24 10.22 10.42 10.24 10.24 2,000 10.240 -0.39%
2015-10-28 0 10.28 10.26 10.46 10.28 10.28 4,000 41,120 10.280 10.28 10.26 10.46 10.28 10.28 4,000 10.280 -0.58%
2015-10-27 0 10.34 10.32 10.52 10.34 10.34 2,000 20,680 10.340 10.34 10.32 10.52 10.34 10.34 2,000 10.340 -0.39%
2015-10-26 0 10.38 10.36 10.54 10.38 10.38 2,000 20,760 10.380 10.38 10.36 10.54 10.38 10.38 2,000 10.380 -0.19%
2015-10-23 0 10.40 10.38 10.58 10.40 10.40 4,000 41,600 10.400 10.40 10.38 10.58 10.40 10.40 4,000 10.400 0.00%
2015-10-22 0 10.40 10.38 10.56 10.40 10.40 2,000 20,800 10.400 10.40 10.38 10.56 10.40 10.40 2,000 10.400 -0.19%
2015-10-20 0 10.42 10.40 10.58 10.42 10.42 2,000 20,840 10.420 10.42 10.40 10.58 10.42 10.42 2,000 10.420 -0.38%
2015-10-19 0 10.46 10.44 10.64 10.46 10.64 8,000 84,400 10.550 10.46 10.44 10.64 10.46 10.64 8,000 10.550 0.00%
2015-10-16 0 10.46 10.44 10.62 10.46 10.66 3,000 31,760 10.587 10.46 10.44 10.62 10.46 10.66 3,000 10.587 -0.38%
2015-10-15 0 10.50 10.48 10.66 10.50 10.50 2,000 21,000 10.500 10.50 10.48 10.66 10.50 10.50 2,000 10.500 0.57%
2015-10-14 0 10.44 10.42 10.60 10.44 10.44 4,000 41,760 10.440 10.44 10.42 10.60 10.44 10.44 4,000 10.440 -0.38%
2015-10-13 0 10.48 10.46 10.64 10.48 10.50 6,000 62,920 10.487 10.48 10.46 10.64 10.48 10.50 6,000 10.487 -0.19%
2015-10-12 0 10.50 10.50 10.68 - - 0 0 - 10.50 10.50 10.68 - - 0 - 0.96%
2015-10-09 0 10.40 10.38 10.52 10.40 10.40 2,000 20,800 10.400 10.40 10.38 10.52 10.40 10.40 2,000 10.400 -1.14%
2015-10-08 0 10.52 10.50 10.68 10.52 10.52 4,000 42,080 10.520 10.52 10.50 10.68 10.52 10.52 4,000 10.520 2.73%
2015-10-07 0 10.24 10.22 10.40 10.24 10.24 2,000 20,480 10.240 10.24 10.22 10.40 10.24 10.24 2,000 10.240 -0.78%
2015-10-06 0 10.32 10.30 10.40 10.32 10.32 2,000 20,640 10.320 10.32 10.30 10.40 10.32 10.32 2,000 10.320 1.57%
2015-10-05 0 10.16 10.04 10.20 10.16 10.16 2,000 20,320 10.160 10.16 10.04 10.20 10.16 10.16 2,000 10.160 3.15%
2015-10-02 0 9.850 - 10.04 9.850 9.850 2,000 19,700 9.8500 9.850 - 10.04 9.850 9.850 2,000 9.8500 -0.51%
2015-09-30 0 9.900 9.800 10.00 9.900 9.900 4,000 39,600 9.9000 9.900 9.800 10.00 9.900 9.900 4,000 9.9000 0.00%
2015-09-29 0 9.900 9.700 9.900 - - 0 0 - 9.900 9.700 9.900 - - 0 - -1.98%
2015-09-25 0 10.10 9.900 10.10 - - 0 0 - 10.10 9.900 10.10 - - 0 - -1.56%
2015-09-24 0 10.26 10.06 10.26 - - 0 0 - 10.26 10.06 10.26 - - 0 - 0.00%
2015-09-23 0 10.26 10.06 10.26 10.16 10.26 9,200 93,492 10.162 10.26 10.06 10.26 10.16 10.26 9,200 10.162 -0.19%
2015-09-22 0 10.28 10.18 10.38 10.28 10.28 4,000 41,120 10.280 10.28 10.18 10.38 10.28 10.28 4,000 10.280 -1.91%
2015-09-21 0 10.48 10.36 10.48 - - 0 0 - 10.48 10.36 10.48 - - 0 - 0.00%
2015-09-18 0 10.48 10.38 10.50 10.48 10.50 4,000 41,960 10.490 10.48 10.38 10.50 10.48 10.50 4,000 10.490 -0.19%
2015-09-17 0 10.50 10.40 10.60 10.50 10.50 4,000 42,000 10.500 10.50 10.40 10.60 10.50 10.50 4,000 10.500 1.94%
2015-09-16 0 10.30 10.20 10.50 10.30 10.30 4,000 41,200 10.300 10.30 10.20 10.50 10.30 10.30 4,000 10.300 0.78%
2015-09-15 0 10.22 10.12 10.32 10.22 10.22 4,000 40,880 10.220 10.22 10.12 10.32 10.22 10.22 4,000 10.220 -1.73%
2015-09-14 0 10.40 8.280 10.88 - - 0 0 - 10.40 8.280 10.88 - - 0 - 0.00%
2015-09-11 0 10.40 10.28 10.48 - - 0 0 - 10.40 10.28 10.48 - - 0 - 0.00%
2015-09-10 0 10.40 10.34 10.54 10.40 10.60 46,000 479,880 10.432 10.40 10.34 10.54 10.40 10.60 46,000 10.432 1.56%
2015-09-09 0 10.24 10.14 10.34 10.24 10.24 2,000 20,480 10.240 10.24 10.14 10.34 10.24 10.24 2,000 10.240 1.39%
2015-09-08 0 10.10 9.900 10.10 - - 0 0 - 10.10 9.900 10.10 - - 0 - -1.94%
2015-09-07 0 10.30 10.14 10.30 - - 0 0 - 10.30 10.14 10.30 - - 0 - -1.90%
2015-09-04 0 10.50 8.280 - 10.50 10.50 200 2,100 10.500 10.50 8.280 - 10.50 10.50 200 10.500 0.38%
2015-09-02 0 10.46 10.32 10.98 10.32 10.46 6,000 62,240 10.373 10.46 10.32 10.98 10.32 10.46 6,000 10.373 -0.19%
2015-09-01 0 10.48 8.280 10.98 - - 0 0 - 10.48 8.280 10.98 - - 0 - 0.00%
2015-08-31 0 10.48 8.280 10.98 - - 0 0 - 10.48 8.280 10.98 - - 0 - 0.00%
2015-08-28 0 10.48 10.48 10.80 - - 0 0 - 10.48 10.48 10.80 - - 0 - 1.75%
2015-08-27 0 10.30 8.280 11.00 10.22 10.30 600 6,148 10.247 10.30 8.280 11.00 10.22 10.30 600 10.247 0.19%
2015-08-26 0 10.28 - 10.28 - - 0 0 - 10.28 - 10.28 - - 0 - -0.19%
2015-08-25 0 10.30 7.320 10.30 - - 0 0 - 10.30 7.320 10.30 - - 0 - -0.19%
2015-08-24 0 10.32 - 10.98 - - 0 0 - 10.32 - 10.98 - - 0 - 0.00%
2015-08-21 0 10.32 8.500 11.32 - - 0 0 - 10.32 8.500 11.32 - - 0 - 0.00%
2015-08-20 0 10.32 8.500 10.40 10.32 10.32 2,000 20,640 10.320 10.32 8.500 10.40 10.32 10.32 2,000 10.320 -1.34%
2015-08-19 0 10.46 8.500 10.46 - - 0 0 - 10.46 8.500 10.46 - - 0 - -0.19%
2015-08-18 0 10.48 8.500 10.48 10.48 10.48 3,000 31,440 10.480 10.48 8.500 10.48 10.48 10.48 3,000 10.480 -0.19%
2015-08-17 0 10.50 10.50 10.66 10.50 10.50 4,000 42,000 10.500 10.50 10.50 10.66 10.50 10.50 4,000 10.500 -1.50%
2015-08-14 0 10.66 10.48 10.66 10.68 10.68 5,200 55,536 10.680 10.66 10.48 10.66 10.68 10.68 5,200 10.680 -0.19%
2015-08-13 0 10.68 10.48 - - - 0 0 - 10.68 10.48 - - - 0 - 0.00%
2015-08-12 0 10.68 10.48 11.00 - - 0 0 - 10.68 10.48 11.00 - - 0 - 0.00%
2015-08-11 0 10.68 10.68 11.48 10.00 10.00 200 2,000 10.000 10.68 10.68 11.48 10.00 10.00 200 10.000 -7.13%
2015-08-10 0 11.50 - 11.50 - - 0 0 - 11.50 - 11.50 - - 0 - 0.00%
2015-08-07 0 11.50 - - 10.50 11.50 800 8,920 11.150 11.50 - - 10.50 11.50 800 11.150 4.17%
2015-08-06 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
2015-08-05 0 11.04 11.04 - - - 0 0 - 11.04 11.04 - - - 0 - 0.00%
2015-08-04 0 11.04 10.56 11.20 11.04 11.20 4,200 47,008 11.192 11.04 10.56 11.20 11.04 11.20 4,200 11.192 0.36%
2015-08-03 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 0.00%
2015-07-31 0 11.00 10.60 11.00 11.00 11.00 400 4,400 11.000 11.00 10.60 11.00 11.00 11.00 400 11.000 3.00%
2015-07-30 0 10.68 10.68 11.08 10.68 11.08 600 6,488 10.813 10.68 10.68 11.08 10.68 11.08 600 10.813 0.00%
2015-07-29 0 10.68 10.60 10.98 10.98 10.98 800 8,632 10.790 10.68 10.60 10.98 10.98 10.98 800 10.790 -2.73%
2015-07-28 0 10.98 10.60 10.98 10.98 10.98 200 2,196 10.980 10.98 10.60 10.98 10.98 10.98 200 10.980 1.86%
2015-07-27 0 10.78 10.60 11.00 10.78 10.78 50,000 539,000 10.780 10.78 10.60 11.00 10.78 10.78 50,000 10.780 -2.88%
2015-07-24 0 11.10 10.90 11.10 - - 0 0 - 11.10 10.90 11.10 - - 0 - -1.77%
2015-07-23 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2015-07-22 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2015-07-21 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2015-07-20 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2015-07-17 0 11.30 - 11.30 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
2015-07-16 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
2015-07-15 0 11.30 11.10 11.30 - - 0 0 - 11.30 11.10 11.30 - - 0 - 0.00%
2015-07-14 0 11.30 11.26 11.44 - - 0 0 - 11.30 11.26 11.44 - - 0 - 0.00%
2015-07-13 0 11.30 11.20 - - - 0 0 - 11.30 11.20 - - - 0 - 0.00%
2015-07-10 0 11.30 - - 11.30 11.30 1,000 11,300 11.300 11.30 - - 11.30 11.30 1,000 11.300 0.18%
2015-07-09 0 11.28 11.10 11.32 - - 0 0 - 11.28 11.10 11.32 - - 0 - 0.00%
2015-07-08 0 11.28 11.28 - 11.28 11.30 7,000 79,020 11.289 11.28 11.28 - 11.28 11.30 7,000 11.289 -2.93%
2015-07-07 0 11.62 11.62 11.78 - - 0 0 - 11.62 11.62 11.78 - - 0 - 0.17%
2015-07-06 0 11.60 11.56 11.76 11.60 11.60 40,000 464,000 11.600 11.60 11.56 11.76 11.60 11.60 40,000 11.600 -2.03%
2015-07-03 0 11.84 - - 11.84 11.84 400 4,736 11.840 11.84 - - 11.84 11.84 400 11.840 -2.95%
2015-07-02 0 12.20 - 12.70 12.20 12.62 1,400 17,500 12.500 12.20 - 12.70 12.20 12.62 1,400 12.500 -3.33%
2015-06-30 0 12.62 12.62 12.68 - - 0 0 - 12.62 12.62 12.68 - - 0 - 0.32%
2015-06-29 0 12.58 12.46 12.58 - - 0 0 - 12.58 12.46 12.58 - - 0 - -2.18%
2015-06-26 0 12.86 12.82 12.94 - - 0 0 - 12.86 12.82 12.94 - - 0 - 0.00%
2015-06-25 0 12.86 12.86 12.96 - - 0 0 - 12.86 12.86 12.96 - - 0 - 0.31%
2015-06-24 0 12.82 12.74 12.86 - - 0 0 - 12.82 12.74 12.86 - - 0 - 0.00%
2015-06-23 0 12.82 12.74 12.86 - - 0 0 - 12.82 12.74 12.86 - - 0 - 0.00%
2015-06-22 0 12.82 12.70 12.82 12.74 12.86 3,400 43,484 12.789 12.82 12.70 12.82 12.74 12.86 3,400 12.789 1.91%
2015-06-19 0 12.58 12.50 12.62 - - 0 0 - 12.58 12.50 12.62 - - 0 - 0.00%
2015-06-18 0 12.58 12.52 12.64 - - 0 0 - 12.58 12.52 12.64 - - 0 - 0.00%
2015-06-17 0 12.58 12.46 12.58 - - 0 0 - 12.58 12.46 12.58 - - 0 - -0.16%
2015-06-16 0 12.60 12.48 12.60 - - 0 0 - 12.60 12.48 12.60 - - 0 - -0.16%
2015-06-15 0 12.62 12.50 12.62 - - 0 0 - 12.62 12.50 12.62 - - 0 - -0.16%
2015-06-12 0 12.64 12.58 12.64 - - 0 0 - 12.64 12.58 12.64 - - 0 - 0.00%
2015-06-11 0 12.64 12.54 12.66 12.32 12.64 6,000 74,880 12.480 12.64 12.54 12.66 12.32 12.64 6,000 12.480 2.76%
2015-06-10 0 12.30 12.24 12.34 - - 0 0 - 12.30 12.24 12.34 - - 0 - 0.00%
2015-06-09 0 12.30 12.20 12.30 - - 0 0 - 12.30 12.20 12.30 - - 0 - -1.13%
2015-06-08 0 12.44 12.34 12.44 - - 0 0 - 12.44 12.34 12.44 - - 0 - -0.64%
2015-06-05 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2015-06-04 0 12.52 12.42 12.52 12.80 12.80 2,000 25,600 12.800 12.52 12.42 12.52 12.80 12.80 2,000 12.800 -2.34%
2015-06-03 0 12.82 12.80 12.82 - - 0 0 - 12.82 12.80 12.82 - - 0 - -0.31%
2015-06-02 0 12.86 12.80 12.86 12.86 12.86 5,000 64,300 12.860 12.86 12.80 12.86 12.86 12.86 5,000 12.860 -0.46%
2015-06-01 0 12.92 12.80 12.92 - - 0 0 - 12.92 12.80 12.92 - - 0 - -0.92%
2015-05-29 0 13.04 12.96 13.08 - - 0 0 - 13.04 12.96 13.08 - - 0 - 0.00%
2015-05-28 0 13.04 13.04 13.16 - - 0 0 - 13.04 13.04 13.16 - - 0 - 0.00%
2015-05-27 0 13.04 13.00 13.12 - - 0 0 - 13.04 13.00 13.12 - - 0 - 0.00%
2015-05-26 0 13.04 12.98 13.10 - - 0 0 - 13.04 12.98 13.10 - - 0 - 0.00%
2015-05-22 0 13.04 13.04 13.16 - - 0 0 - 13.04 13.04 13.16 - - 0 - 0.00%
2015-05-21 0 13.04 12.96 13.04 - - 0 0 - 13.04 12.96 13.04 - - 0 - -0.91%
2015-05-20 0 13.16 13.06 13.18 13.16 13.16 2,400 31,584 13.160 13.16 13.06 13.18 13.16 13.16 2,400 13.160 0.15%
2015-05-19 0 13.14 13.14 13.26 13.14 13.14 2,000 26,280 13.140 13.14 13.14 13.26 13.14 13.14 2,000 13.140 1.08%
2015-05-18 0 13.00 13.00 13.12 - - 0 0 - 13.00 13.00 13.12 - - 0 - 0.15%
2015-05-15 0 12.98 12.92 13.04 - - 0 0 - 12.98 12.92 13.04 - - 0 - 0.00%
2015-05-14 0 12.98 12.88 13.00 - - 0 0 - 12.98 12.88 13.00 - - 0 - 0.00%
2015-05-13 0 12.98 12.98 13.10 - - 0 0 - 12.98 12.98 13.10 - - 0 - 0.00%
2015-05-12 0 12.98 12.90 13.02 - - 0 0 - 12.98 12.90 13.02 - - 0 - 0.00%
2015-05-11 0 12.98 12.92 13.04 - - 2,000 25,960 12.980 12.98 12.92 13.04 - - 2,000 12.980 0.00%
2015-05-08 0 12.98 12.90 13.02 - - 0 0 - 12.98 12.90 13.02 - - 0 - 0.00%
2015-05-07 0 12.98 12.86 12.98 13.16 13.16 12,000 157,920 13.160 12.98 12.86 12.98 13.16 13.16 12,000 13.160 -1.37%
2015-05-06 0 13.16 13.08 13.20 - - 0 0 - 13.16 13.08 13.20 - - 0 - 0.00%
2015-05-05 0 13.16 13.06 13.18 - - 0 0 - 13.16 13.06 13.18 - - 0 - 0.00%
2015-05-04 0 13.16 13.08 13.20 - - 0 0 - 13.16 13.08 13.20 - - 0 - 0.00%
2015-04-30 0 13.16 13.04 13.16 13.20 13.20 13,400 176,880 13.200 13.16 13.04 13.16 13.20 13.20 13,400 13.200 -0.30%
2015-04-29 0 13.20 13.20 13.32 13.18 13.20 3,200 42,248 13.203 13.20 13.20 13.32 13.18 13.20 3,200 13.203 -1.20%
2015-04-28 0 13.36 13.36 13.44 13.34 13.34 1,200 16,008 13.340 13.36 13.36 13.44 13.34 13.34 1,200 13.340 -0.15%
2015-04-27 0 13.38 13.38 13.40 - - 0 0 - 13.38 13.38 13.40 - - 0 - 0.60%
2015-04-24 0 13.30 13.22 13.30 13.12 13.32 17,600 232,224 13.195 13.30 13.22 13.30 13.12 13.32 17,600 13.195 3.26%
2015-04-23 0 12.88 12.88 12.94 12.88 12.92 12,000 154,840 12.903 12.88 12.88 12.94 12.88 12.92 12,000 12.903 2.38%
2015-04-22 0 12.58 12.58 12.70 - - 0 0 - 12.58 12.58 12.70 - - 0 - 0.00%
2015-04-21 0 12.58 12.46 12.58 - - 0 0 - 12.58 12.46 12.58 - - 0 - 0.00%
2015-04-20 0 12.58 12.48 12.58 - - 0 0 - 12.58 12.48 12.58 - - 0 - 0.00%
2015-04-17 0 12.58 12.48 12.60 - - 0 0 - 12.58 12.48 12.60 - - 0 - 0.00%
2015-04-16 0 12.58 12.58 12.60 - - 0 0 - 12.58 12.58 12.60 - - 0 - 1.29%
2015-04-15 0 12.42 12.32 12.42 - - 0 0 - 12.42 12.32 12.42 - - 0 - -0.96%
2015-04-14 0 12.54 12.46 12.58 - - 0 0 - 12.54 12.46 12.58 - - 0 - 0.00%
2015-04-13 0 12.54 12.54 12.66 - - 0 0 - 12.54 12.54 12.66 - - 0 - 0.16%
2015-04-10 0 12.52 12.52 12.64 - - 0 0 - 12.52 12.52 12.64 - - 0 - 0.00%
2015-04-09 0 12.52 12.46 12.58 - - 0 0 - 12.52 12.46 12.58 - - 0 - 0.00%
2015-04-08 0 12.52 12.46 12.58 - - 0 0 - 12.52 12.46 12.58 - - 0 - 0.00%
2015-04-02 0 12.52 12.52 12.64 - - 0 0 - 12.52 12.52 12.64 - - 0 - 1.46%
2015-04-01 0 12.34 12.32 12.34 12.34 12.34 10,000 123,400 12.340 12.34 12.32 12.34 12.34 12.34 10,000 12.340 -0.64%
2015-03-31 0 12.42 12.42 12.50 - - 0 0 - 12.42 12.42 12.50 - - 0 - 0.32%
2015-03-30 0 12.38 12.34 12.42 - - 0 0 - 12.38 12.34 12.42 - - 0 - 0.00%
2015-03-27 0 12.38 12.28 12.38 - - 0 0 - 12.38 12.28 12.38 - - 0 - -1.75%
2015-03-26 0 12.60 12.50 12.60 - - 0 0 - 12.60 12.50 12.60 - - 0 - -0.63%
2015-03-25 0 12.68 12.62 12.74 - - 0 0 - 12.68 12.62 12.74 - - 0 - 0.00%
2015-03-24 0 12.68 12.68 12.80 12.66 12.66 11,200 141,792 12.660 12.68 12.68 12.80 12.66 12.66 11,200 12.660 -0.16%
2015-03-23 0 12.70 12.70 12.82 12.68 12.68 1,000 12,680 12.680 12.70 12.70 12.82 12.68 12.68 1,000 12.680 0.32%
2015-03-20 0 12.66 12.66 12.78 - - 0 0 - 12.66 12.66 12.78 - - 0 - 0.00%
2015-03-19 0 12.66 12.66 12.78 - - 0 0 - 12.66 12.66 12.78 - - 0 - 1.28%
2015-03-18 0 12.50 12.50 12.62 - - 0 0 - 12.50 12.50 12.62 - - 0 - 1.63%
2015-03-17 0 12.30 12.30 12.40 - - 0 0 - 12.30 12.30 12.40 - - 0 - 0.16%
2015-03-16 0 12.28 12.20 12.28 - - 0 0 - 12.28 12.20 12.28 - - 0 - -1.29%
2015-03-13 0 12.44 12.36 12.44 - - 0 0 - 12.44 12.36 12.44 - - 0 - 0.00%
2015-03-12 0 12.44 12.38 12.48 12.44 12.44 3,800 47,272 12.440 12.44 12.38 12.48 12.44 12.44 3,800 12.440 0.81%
2015-03-11 0 12.34 12.24 12.34 - - 0 0 - 12.34 12.24 12.34 - - 0 - -0.32%
2015-03-10 0 12.38 12.28 12.38 - - 0 0 - 12.38 12.28 12.38 - - 0 - -0.32%
2015-03-09 0 12.42 12.32 12.42 - - 0 0 - 12.42 12.32 12.42 - - 0 - -0.80%
2015-03-06 0 12.52 12.50 12.60 12.52 12.52 200 2,504 12.520 12.52 12.50 12.60 12.52 12.52 200 12.520 -0.16%
2015-03-05 0 12.54 12.44 12.54 - - 0 0 - 12.54 12.44 12.54 - - 0 - 0.00%
2015-03-04 0 12.54 12.52 12.60 12.54 12.54 800 10,032 12.540 12.54 12.52 12.60 12.54 12.54 800 12.540 0.32%
2015-03-03 0 12.50 12.50 12.60 12.50 12.50 10,700 133,736 12.499 12.50 12.50 12.60 12.50 12.50 10,700 12.499 -0.64%
2015-03-02 0 12.58 12.46 12.58 12.60 12.60 1,000 12,600 12.600 12.58 12.46 12.58 12.60 12.60 1,000 12.600 -0.16%
2015-02-27 0 12.60 12.50 12.60 - - 0 0 - 12.60 12.50 12.60 - - 0 - 0.00%
2015-02-26 0 12.60 12.54 12.60 - - 0 0 - 12.60 12.54 12.60 - - 0 - -0.63%
2015-02-25 0 12.68 12.68 12.76 12.60 12.60 1,300 16,364 12.588 12.68 12.68 12.76 12.60 12.60 1,300 12.588 1.60%
2015-02-24 0 12.48 12.48 12.60 12.48 12.48 10,000 124,800 12.480 12.48 12.48 12.60 12.48 12.48 10,000 12.480 0.65%
2015-02-23 0 12.40 12.30 12.40 12.38 12.40 16,400 203,344 12.399 12.40 12.30 12.40 12.38 12.40 16,400 12.399 -0.32%
2015-02-18 0 12.44 12.34 12.44 - - 0 0 - 12.44 12.34 12.44 - - 0 - 0.00%
2015-02-17 0 12.44 12.36 12.46 - - 0 0 - 12.44 12.36 12.46 - - 0 - 0.00%
2015-02-16 0 12.44 12.42 12.52 - - 0 0 - 12.44 12.42 12.52 - - 0 - 0.00%
2015-02-13 0 12.44 12.44 12.54 - - 0 0 - 12.44 12.44 12.54 - - 0 - 0.81%
2015-02-12 0 12.34 12.32 12.40 - - 0 0 - 12.34 12.32 12.40 - - 0 - 0.00%
2015-02-11 0 12.34 12.26 12.36 12.34 12.34 3,800 46,892 12.340 12.34 12.26 12.36 12.34 12.34 3,800 12.340 1.31%
2015-02-10 0 12.18 12.12 12.22 - - 0 0 - 12.18 12.12 12.22 - - 0 - 0.00%
2015-02-09 0 12.18 12.16 12.26 12.18 12.18 4,000 48,720 12.180 12.18 12.16 12.26 12.18 12.18 4,000 12.180 -1.30%
2015-02-06 0 12.34 12.24 12.34 - - 0 0 - 12.34 12.24 12.34 - - 0 - -0.16%
2015-02-05 0 12.36 12.32 12.42 - - 0 0 - 12.36 12.32 12.42 - - 0 - 0.00%
2015-02-04 0 12.36 12.36 12.46 12.36 12.36 200 2,472 12.360 12.36 12.36 12.46 12.36 12.36 200 12.360 1.31%
2015-02-03 0 12.20 12.20 12.24 - - 0 0 - 12.20 12.20 12.24 - - 0 - 0.66%
2015-02-02 0 12.12 12.08 12.16 - - 0 0 - 12.12 12.08 12.16 - - 0 - 0.00%
2015-01-30 0 12.12 12.10 12.14 12.12 12.12 1,000 12,120 12.120 12.12 12.10 12.14 12.12 12.12 1,000 12.120 -1.46%
2015-01-29 0 12.30 12.20 12.30 - - 0 0 - 12.30 12.20 12.30 - - 0 - -1.13%
2015-01-28 0 12.44 12.44 12.54 - - 0 0 - 12.44 12.44 12.54 - - 0 - 0.00%
2015-01-27 0 12.44 12.44 12.50 12.34 12.34 1,000 12,340 12.340 12.44 12.44 12.50 12.34 12.34 1,000 12.340 0.81%
2015-01-26 0 12.34 12.34 12.44 12.30 12.34 18,000 222,080 12.338 12.34 12.34 12.44 12.30 12.34 18,000 12.338 0.00%
2015-01-23 0 12.34 12.34 12.44 - - 0 0 - 12.34 12.34 12.44 - - 0 - 2.15%
2015-01-22 0 12.08 12.08 12.16 - - 0 0 - 12.08 12.08 12.16 - - 0 - 0.67%
2015-01-21 0 12.00 12.00 12.10 - - 0 0 - 12.00 12.00 12.10 - - 0 - 1.52%
2015-01-20 0 11.82 11.82 11.92 - - 0 0 - 11.82 11.82 11.92 - - 0 - 0.17%
2015-01-19 0 11.80 11.80 11.90 - - 0 0 - 11.80 11.80 11.90 - - 0 - 1.20%
2015-01-16 0 11.66 11.66 11.76 - - 0 0 - 11.66 11.66 11.76 - - 0 - 0.52%
2015-01-15 0 11.60 11.56 11.66 11.60 11.60 1,600 18,560 11.600 11.60 11.56 11.66 11.60 11.60 1,600 11.600 0.00%
2015-01-14 0 11.60 11.52 11.60 - - 0 0 - 11.60 11.52 11.60 - - 0 - -0.34%
2015-01-13 0 11.64 11.60 11.70 - - 0 0 - 11.64 11.60 11.70 - - 0 - 0.00%
2015-01-12 0 11.64 11.54 11.64 - - 0 0 - 11.64 11.54 11.64 - - 0 - 0.00%
2015-01-09 0 11.64 11.58 11.68 - - 0 0 - 11.64 11.58 11.68 - - 0 - 0.00%
2015-01-08 0 11.64 11.64 11.74 - - 0 0 - 11.64 11.64 11.74 - - 0 - 1.93%
2015-01-07 0 11.42 11.40 11.48 - - 0 0 - 11.42 11.40 11.48 - - 0 - 0.00%
2015-01-06 0 11.42 11.40 11.42 - - 0 0 - 11.42 11.40 11.42 - - 0 - -2.23%
2015-01-05 0 11.68 11.68 11.78 11.64 11.64 4,000 46,560 11.640 11.68 11.68 11.78 11.64 11.64 4,000 11.640 -1.52%
2015-01-02 0 11.86 11.86 11.96 - - 0 0 - 11.86 11.86 11.96 - - 0 - 0.17%
2014-12-31 0 11.84 11.84 11.94 - - 0 0 - 11.84 11.84 11.94 - - 0 - 0.00%
2014-12-30 0 11.84 11.80 11.90 - - 0 0 - 11.84 11.80 11.90 - - 0 - 0.00%
2014-12-29 0 11.84 11.84 11.94 - - 0 0 - 11.84 11.84 11.94 - - 0 - 1.72%
2014-12-24 0 11.64 11.64 11.74 11.60 11.60 200 2,320 11.600 11.64 11.64 11.74 11.60 11.60 200 11.600 -0.17%
2014-12-23 0 11.66 11.60 11.70 - - 0 0 - 11.66 11.60 11.70 - - 0 - 0.00%
2014-12-22 0 11.66 11.66 11.76 - - 0 0 - 11.66 11.66 11.76 - - 0 - 0.69%
2014-12-19 0 11.58 11.58 11.68 - - 0 0 - 11.58 11.58 11.68 - - 0 - 1.58%
2014-12-18 0 11.40 11.34 11.44 - - 0 0 - 11.40 11.34 11.44 - - 0 - 0.00%
2014-12-17 0 11.40 11.36 11.40 11.50 11.50 600 6,900 11.500 11.40 11.36 11.40 11.50 11.50 600 11.500 -1.89%
2014-12-16 0 11.62 11.52 11.62 - - 0 0 - 11.62 11.52 11.62 - - 0 - -0.51%
2014-12-15 0 11.68 11.58 11.68 - - 0 0 - 11.68 11.58 11.68 - - 0 - -0.68%
2014-12-12 0 11.76 11.66 11.76 - - 0 0 - 11.76 11.66 11.76 - - 0 - 0.00%
2014-12-11 0 11.76 11.68 11.78 - - 0 0 - 11.76 11.68 11.78 - - 0 - -0.51%
2014-12-10 0 11.82 11.72 11.82 - - 0 0 - 11.82 11.72 11.82 - - 0 - -1.17%
2014-12-09 0 11.96 11.86 11.96 - - 0 0 - 11.96 11.86 11.96 - - 0 - -0.50%
2014-12-08 0 12.02 11.92 12.02 12.04 12.04 1,000 12,040 12.040 12.02 11.92 12.02 12.04 12.04 1,000 12.040 -0.33%
2014-12-05 0 12.06 11.98 12.08 - - 0 0 - 12.06 11.98 12.08 - - 0 - 0.00%
2014-12-04 0 12.06 12.06 12.16 - - 0 0 - 12.06 12.06 12.16 - - 0 - 0.50%
2014-12-03 0 12.00 12.00 12.06 11.80 11.80 2,000 23,600 11.800 12.00 12.00 12.06 11.80 11.80 2,000 11.800 0.50%
2014-12-02 0 11.94 11.84 11.94 - - 0 0 - 11.94 11.84 11.94 - - 0 - -1.49%
2014-12-01 0 12.12 12.02 12.12 - - 0 0 - 12.12 12.02 12.12 - - 0 - -0.66%
2014-11-28 0 12.20 12.18 12.28 - - 0 0 - 12.20 12.18 12.28 - - 0 - 0.00%
2014-11-27 0 12.20 12.18 12.28 12.10 12.26 10,000 122,080 12.208 12.20 12.18 12.28 12.10 12.26 10,000 12.208 0.83%
2014-11-26 0 12.10 12.10 12.16 - - 0 0 - 12.10 12.10 12.16 - - 0 - 0.00%
2014-11-25 0 12.10 12.08 12.18 - - 0 0 - 12.10 12.08 12.18 - - 0 - 0.00%
2014-11-24 0 12.10 12.10 12.20 12.08 12.08 600 7,248 12.080 12.10 12.10 12.20 12.08 12.08 600 12.080 -0.17%
2014-11-21 0 12.12 12.06 12.16 - - 0 0 - 12.12 12.06 12.16 - - 0 - 0.00%
2014-11-20 0 12.12 12.04 12.14 12.12 12.12 2,800 33,936 12.120 12.12 12.04 12.14 12.12 12.12 2,800 12.120 1.34%
2014-11-19 0 11.96 11.94 12.04 11.92 11.96 5,000 59,640 11.928 11.96 11.94 12.04 11.92 11.96 5,000 11.928 1.01%
2014-11-18 0 11.84 11.78 11.88 11.78 11.84 16,000 189,380 11.836 11.84 11.78 11.88 11.78 11.84 16,000 11.836 -0.67%
2014-11-17 0 11.92 11.82 11.92 - - 0 0 - 11.92 11.82 11.92 - - 0 - -0.33%
2014-11-14 0 11.96 11.96 12.06 - - 0 0 - 11.96 11.96 12.06 - - 0 - 0.00%
2014-11-13 0 11.96 11.96 12.06 - - 0 0 - 11.96 11.96 12.06 - - 0 - 0.00%
2014-11-12 0 11.96 11.86 11.96 - - 0 0 - 11.96 11.86 11.96 - - 0 - -0.99%
2014-11-11 0 12.08 12.04 12.14 - - 0 0 - 12.08 12.04 12.14 - - 0 - 0.00%
2014-11-10 0 12.08 12.08 12.18 - - 0 0 - 12.08 12.08 12.18 - - 0 - 1.34%
2014-11-07 0 11.92 11.82 11.92 - - 0 0 - 11.92 11.82 11.92 - - 0 - -0.33%
2014-11-06 0 11.96 11.86 11.96 12.00 12.02 400 4,804 12.010 11.96 11.86 11.96 12.00 12.02 400 12.010 -0.66%
2014-11-05 0 12.04 12.00 12.04 - - 0 0 - 12.04 12.00 12.04 - - 0 - -0.17%
2014-11-04 0 12.06 12.00 12.10 - - 600 7,212 12.020 12.06 12.00 12.10 - - 600 12.020 0.00%
2014-11-03 0 12.06 12.02 12.08 12.06 12.06 1,000 12,060 12.060 12.06 12.02 12.08 12.06 12.06 1,000 12.060 1.65%
2014-10-31 0 12.00 11.98 12.08 12.00 12.00 1,000 12,000 12.000 11.86 11.84 11.94 11.86 11.86 1,011 11.865 0.17%
2014-10-30 0 11.98 11.88 11.98 11.96 12.00 2,000 23,960 11.980 11.84 11.75 11.84 11.83 11.86 2,023 11.845 0.50%
2014-10-29 0 11.92 11.92 11.96 11.92 11.92 1,000 11,920 11.920 11.79 11.79 11.83 11.79 11.79 1,011 11.786 1.36%
2014-10-28 0 11.76 11.76 11.86 11.76 11.80 5,000 58,840 11.768 11.63 11.63 11.73 11.63 11.67 5,057 11.635 1.03%
2014-10-27 0 11.64 11.60 11.70 - - 0 0 - 11.51 11.47 11.57 - - 0 - 0.00%
2014-10-24 0 11.64 11.54 11.64 - - 0 0 - 11.51 11.41 11.51 - - 0 - -0.17%
2014-10-23 0 11.66 11.64 11.70 - - 0 0 - 11.53 11.51 11.57 - - 0 - 0.00%
2014-10-22 0 11.66 11.66 11.70 - - 0 0 - 11.53 11.53 11.57 - - 0 - 1.22%
2014-10-21 0 11.52 11.52 11.62 - - 0 0 - 11.39 11.39 11.49 - - 0 - 0.00%
2014-10-20 0 11.52 11.52 11.62 - - 0 0 - 11.39 11.39 11.49 - - 0 - 1.05%
2014-10-17 0 11.40 11.32 11.42 11.40 11.46 3,000 34,260 11.420 11.27 11.19 11.29 11.27 11.33 3,034 11.291 -0.70%
2014-10-16 0 11.48 11.44 11.54 11.48 11.48 2,000 22,960 11.480 11.35 11.31 11.41 11.35 11.35 2,023 11.350 -0.69%
2014-10-15 0 11.56 11.46 11.56 - - 0 0 - 11.43 11.33 11.43 - - 0 - -0.17%
2014-10-14 0 11.58 11.58 11.68 - - 0 0 - 11.45 11.45 11.55 - - 0 - 0.00%
2014-10-13 0 11.58 11.50 11.58 11.58 11.62 4,000 46,400 11.600 11.45 11.37 11.45 11.45 11.49 4,046 11.469 -1.86%
2014-10-10 0 11.80 11.80 11.90 11.76 11.80 6,000 70,760 11.793 11.67 11.67 11.77 11.63 11.67 6,068 11.660 -0.17%
2014-10-09 0 11.82 11.82 11.92 - - 0 0 - 11.69 11.69 11.79 - - 0 - 0.00%
2014-10-08 0 11.82 11.72 11.82 11.86 11.86 1,000 11,860 11.860 11.69 11.59 11.69 11.73 11.73 1,011 11.726 -0.34%
2014-10-07 0 11.86 11.86 11.96 11.86 11.94 4,000 47,512 11.878 11.73 11.73 11.83 11.73 11.81 4,046 11.744 -0.84%
2014-10-06 0 11.96 11.90 12.00 - - 0 0 - 11.83 11.77 11.86 - - 0 - 0.00%
2014-10-03 0 11.96 11.96 12.02 11.92 11.92 1,000 11,920 11.920 11.83 11.83 11.88 11.79 11.79 1,011 11.786 2.40%
2014-09-30 0 11.68 11.68 11.78 11.68 11.78 190,400 2,238,528 11.757 11.55 11.55 11.65 11.55 11.65 192,573 11.624 -1.52%
2014-09-29 0 11.86 11.80 11.86 11.86 11.86 3,000 35,580 11.860 11.73 11.67 11.73 11.73 11.73 3,034 11.726 -0.67%
2014-09-26 0 11.94 11.90 12.00 11.94 11.94 2,000 23,880 11.940 11.81 11.77 11.86 11.81 11.81 2,023 11.805 -0.67%
2014-09-25 0 12.02 11.92 12.02 12.08 12.08 1,000 12,080 12.080 11.88 11.79 11.88 11.94 11.94 1,011 11.944 -0.99%
2014-09-24 0 12.14 12.06 12.16 12.14 12.14 5,000 60,700 12.140 12.00 11.92 12.02 12.00 12.00 5,057 12.003 0.00%
2014-09-23 0 12.14 12.10 12.14 12.12 12.22 2,200 26,864 12.211 12.00 11.96 12.00 11.98 12.08 2,225 12.073 -0.65%
2014-09-22 0 12.22 12.12 12.22 - - 0 0 - 12.08 11.98 12.08 - - 0 - -1.29%
2014-09-19 0 12.38 12.28 12.38 - - 0 0 - 12.24 12.14 12.24 - - 0 - -0.16%
2014-09-18 0 12.40 12.30 12.40 - - 0 0 - 12.26 12.16 12.26 - - 0 - 0.00%
2014-09-17 0 12.40 12.30 12.40 12.44 12.44 1,600 19,904 12.440 12.26 12.16 12.26 12.30 12.30 1,618 12.300 1.31%
2014-09-16 0 12.24 12.18 12.28 12.24 12.30 5,000 61,416 12.283 12.10 12.04 12.14 12.10 12.16 5,057 12.145 -1.29%
2014-09-15 0 12.40 12.34 12.40 - - 400 4,960 12.400 12.26 12.20 12.26 - - 405 12.260 0.00%
2014-09-12 0 12.40 12.38 12.40 12.40 12.40 1,000 12,400 12.400 12.26 12.24 12.26 12.26 12.26 1,011 12.260 -1.43%
2014-09-11 0 12.58 12.50 12.54 12.60 12.60 2,000 25,200 12.600 12.44 12.36 12.40 12.46 12.46 2,023 12.458 -0.32%
2014-09-10 0 12.62 12.50 12.62 - - 0 0 - 12.48 12.36 12.48 - - 0 - -0.63%
2014-09-08 0 12.70 12.64 12.76 - - 0 0 - 12.56 12.50 12.62 - - 0 - 0.00%
2014-09-05 0 12.70 12.62 12.74 12.70 12.70 2,000 25,400 12.700 12.56 12.48 12.60 12.56 12.56 2,023 12.557 -0.16%
2014-09-04 0 12.72 12.70 12.80 - - 0 0 - 12.58 12.56 12.66 - - 0 - 0.00%
2014-09-03 0 12.72 12.72 12.84 12.72 12.72 5,000 63,600 12.720 12.58 12.58 12.70 12.58 12.58 5,057 12.576 0.00%
2014-09-02 0 12.72 12.66 12.72 - - 0 0 - 12.58 12.52 12.58 - - 0 - -0.62%
2014-09-01 0 12.80 12.80 12.92 - - 0 0 - 12.66 12.66 12.77 - - 0 - 0.63%
2014-08-29 0 12.72 12.70 12.72 - - 0 0 - 12.58 12.56 12.58 - - 0 - -0.78%
2014-08-28 0 12.82 12.70 12.82 - - 0 0 - 12.68 12.56 12.68 - - 0 - -0.31%
2014-08-27 0 12.86 12.84 12.96 12.86 12.86 1,000 12,860 12.860 12.71 12.70 12.81 12.71 12.71 1,011 12.715 0.94%
2014-08-26 0 12.74 12.68 12.80 - - 0 0 - 12.60 12.54 12.66 - - 0 - 0.00%
2014-08-25 0 12.74 12.70 12.80 - - 0 0 - 12.60 12.56 12.66 - - 0 - 0.00%
2014-08-22 0 12.74 12.74 12.78 12.74 12.74 5,000 63,700 12.740 12.60 12.60 12.64 12.60 12.60 5,057 12.596 1.11%
2014-08-21 0 12.60 12.58 12.70 - - 0 0 - 12.46 12.44 12.56 - - 0 - 0.00%
2014-08-20 0 12.60 12.60 12.70 - - 0 0 - 12.46 12.46 12.56 - - 0 - 0.64%
2014-08-19 0 12.52 12.52 12.64 - - 0 0 - 12.38 12.38 12.50 - - 0 - 0.16%
2014-08-18 0 12.50 12.40 12.50 - - 200 2,516 12.580 12.36 12.26 12.36 - - 202 12.438 -0.32%
2014-08-15 0 12.54 12.44 12.54 12.58 12.58 200 2,516 12.580 12.40 12.30 12.40 12.44 12.44 202 12.438 0.64%
2014-08-14 0 12.46 12.46 12.56 12.44 12.48 4,200 52,388 12.473 12.32 12.32 12.42 12.30 12.34 4,248 12.333 0.48%
2014-08-13 0 12.40 12.40 12.50 12.38 12.40 2,000 24,780 12.390 12.26 12.26 12.36 12.24 12.26 2,023 12.250 0.32%
2014-08-12 0 12.36 12.30 12.40 - - 0 0 - 12.22 12.16 12.26 - - 0 - 0.00%
2014-08-11 0 12.36 12.36 12.38 - - 0 0 - 12.22 12.22 12.24 - - 0 - 0.82%
2014-08-08 0 12.26 12.22 12.30 12.16 12.26 11,200 137,112 12.242 12.12 12.08 12.16 12.02 12.12 11,328 12.104 -0.16%
2014-08-07 0 12.28 12.26 12.34 - - 0 0 - 12.14 12.12 12.20 - - 0 - 0.00%
2014-08-06 0 12.28 12.22 12.32 12.28 12.28 2,000 24,560 12.280 12.14 12.08 12.18 12.14 12.14 2,023 12.141 0.33%
2014-08-05 0 12.24 12.14 12.24 12.30 12.30 1,000 12,300 12.300 12.10 12.00 12.10 12.16 12.16 1,011 12.161 -1.77%
2014-08-04 0 12.46 12.46 12.56 - - 0 0 - 12.32 12.32 12.42 - - 0 - 0.65%
2014-08-01 0 12.38 12.30 12.40 12.38 12.38 2,000 24,760 12.380 12.24 12.16 12.26 12.24 12.24 2,023 12.240 -0.80%
2014-07-31 0 12.48 12.40 12.50 12.48 12.56 6,000 74,960 12.493 12.34 12.26 12.36 12.34 12.42 6,068 12.352 -2.04%
2014-07-30 0 12.74 12.72 12.84 - - 0 0 - 12.60 12.58 12.70 - - 0 - 0.00%
2014-07-29 0 12.74 12.66 12.78 - - 0 0 - 12.60 12.52 12.64 - - 0 - 0.00%
2014-07-28 0 12.74 12.62 12.74 - - 0 0 - 12.60 12.48 12.60 - - 0 - -0.47%
2014-07-25 0 12.80 12.68 12.80 - - 0 0 - 12.66 12.54 12.66 - - 0 - -1.08%
2014-07-24 0 12.94 12.84 12.96 12.94 12.94 1,000 12,940 12.940 12.79 12.70 12.81 12.79 12.79 1,011 12.794 0.94%
2014-07-23 0 12.82 12.80 12.92 - - 0 0 - 12.68 12.66 12.77 - - 0 - 0.00%
2014-07-22 0 12.82 12.80 12.82 12.76 12.98 68,000 874,760 12.864 12.68 12.66 12.68 12.62 12.83 68,776 12.719 0.16%
2014-07-21 0 12.80 12.76 12.88 12.80 12.80 16,800 215,040 12.800 12.66 12.62 12.73 12.66 12.66 16,992 12.656 0.63%
2014-07-18 0 12.72 12.70 12.80 12.72 12.72 5,000 63,600 12.720 12.58 12.56 12.66 12.58 12.58 5,057 12.576 -0.62%
2014-07-17 0 12.80 12.72 12.84 12.80 12.82 2,000 25,620 12.810 12.66 12.58 12.70 12.66 12.68 2,023 12.665 -1.84%
2014-07-16 0 13.04 12.92 13.04 - - 0 0 - 12.89 12.77 12.89 - - 0 - -1.21%
2014-07-15 0 13.20 13.08 13.20 13.20 13.20 4,000 52,800 13.200 13.05 12.93 13.05 13.05 13.05 4,046 13.051 0.61%
2014-07-14 0 13.12 13.00 13.12 13.14 13.18 13,000 170,960 13.151 12.97 12.85 12.97 12.99 13.03 13,148 13.002 -0.15%
2014-07-11 0 13.14 13.08 13.14 13.06 13.26 48,000 632,420 13.175 12.99 12.93 12.99 12.91 13.11 48,548 13.027 0.46%
2014-07-10 0 13.08 13.08 13.20 - - 0 0 - 12.93 12.93 13.05 - - 0 - 0.46%
2014-07-09 0 13.02 12.96 13.02 - - 0 0 - 12.87 12.81 12.87 - - 0 - 0.00%
2014-07-08 0 13.02 13.02 13.14 - - 0 0 - 12.87 12.87 12.99 - - 0 - 0.00%
2014-07-07 0 13.02 13.02 13.10 - - 0 0 - 12.87 12.87 12.95 - - 0 - 0.00%
2014-07-04 0 13.02 13.02 13.10 - - 0 0 - 12.87 12.87 12.95 - - 0 - 0.00%
2014-07-03 0 13.02 13.02 13.08 - - 0 0 - 12.87 12.87 12.93 - - 0 - 0.00%
2014-07-02 0 13.02 13.02 13.10 13.00 13.02 3,400 44,360 13.047 12.87 12.87 12.95 12.85 12.87 3,439 12.900 2.36%
2014-06-30 0 12.72 12.72 12.84 - - 0 0 - 12.58 12.58 12.70 - - 0 - 1.27%
2014-06-27 0 12.56 12.56 12.68 - - 0 0 - 12.42 12.42 12.54 - - 0 - 0.00%
2014-06-26 0 12.56 12.56 12.64 12.56 12.56 400 5,024 12.560 12.42 12.42 12.50 12.42 12.42 405 12.418 0.96%
2014-06-25 0 12.44 12.44 12.52 - - 0 0 - 12.30 12.30 12.38 - - 0 - 0.00%
2014-06-24 0 12.44 12.44 12.54 12.44 12.44 2,000 24,880 12.440 12.30 12.30 12.40 12.30 12.30 2,023 12.300 -0.64%
2014-06-23 0 12.52 12.42 12.52 - - 0 0 - 12.38 12.28 12.38 - - 0 - 0.00%
2014-06-20 0 12.52 12.42 12.52 - - 0 0 - 12.38 12.28 12.38 - - 0 - 0.00%
2014-06-19 0 12.52 12.52 12.64 12.38 12.52 6,000 74,980 12.497 12.38 12.38 12.50 12.24 12.38 6,068 12.356 0.64%
2014-06-18 0 12.44 12.42 12.52 12.44 12.50 41,000 510,100 12.442 12.30 12.28 12.38 12.30 12.36 41,468 12.301 0.32%
2014-06-17 0 12.40 12.38 12.46 - - 0 0 - 12.26 12.24 12.32 - - 0 - 0.00%
2014-06-16 0 12.40 12.30 12.40 - - 0 0 - 12.26 12.16 12.26 - - 0 - 0.00%
2014-06-13 0 12.40 12.30 12.40 - - 0 0 - 12.26 12.16 12.26 - - 0 - 0.00%
2014-06-12 0 12.40 12.34 12.44 - - 0 0 - 12.26 12.20 12.30 - - 0 - 0.00%
2014-06-11 0 12.40 12.40 12.46 12.38 12.38 10,000 123,800 12.380 12.26 12.26 12.32 12.24 12.24 10,114 12.240 -0.16%
2014-06-10 0 12.42 12.40 12.50 12.38 12.42 2,000 24,800 12.400 12.28 12.26 12.36 12.24 12.28 2,023 12.260 1.14%
2014-06-09 0 12.28 12.28 12.36 12.28 12.28 2,000 24,560 12.280 12.14 12.14 12.22 12.14 12.14 2,023 12.141 0.33%
2014-06-06 0 12.24 12.24 12.30 - - 0 0 - 12.10 12.10 12.16 - - 0 - 0.16%
2014-06-05 0 12.22 12.22 12.30 - - 0 0 - 12.08 12.08 12.16 - - 0 - 0.00%
2014-06-04 0 12.22 12.20 12.28 - - 0 0 - 12.08 12.06 12.14 - - 0 - 0.00%
2014-06-03 0 12.22 12.22 12.30 - - 0 0 - 12.08 12.08 12.16 - - 0 - 0.00%
2014-05-30 0 12.22 12.12 12.22 - - 0 0 - 12.08 11.98 12.08 - - 0 - -0.33%
2014-05-29 0 12.26 12.22 12.28 - - 0 0 - 12.12 12.08 12.14 - - 0 - 0.00%
2014-05-28 0 12.26 12.26 12.36 12.18 12.26 15,000 182,980 12.199 12.12 12.12 12.22 12.04 12.12 15,171 12.061 0.99%
2014-05-27 0 12.14 12.14 12.20 - - 0 0 - 12.00 12.00 12.06 - - 0 - 0.17%
2014-05-26 0 12.12 12.12 12.20 12.10 12.10 200 2,420 12.100 11.98 11.98 12.06 11.96 11.96 202 11.963 0.17%
2014-05-23 0 12.10 12.10 12.18 12.10 12.10 5,000 60,500 12.100 11.96 11.96 12.04 11.96 11.96 5,057 11.963 0.67%
2014-05-22 0 12.02 12.02 12.08 12.00 12.08 20,400 244,920 12.006 11.88 11.88 11.94 11.86 11.94 20,633 11.870 0.84%
2014-05-21 0 11.92 11.84 11.94 - - 0 0 - 11.79 11.71 11.81 - - 0 - 0.00%
2014-05-20 0 11.92 11.90 12.00 - - 0 0 - 11.79 11.77 11.86 - - 0 - 0.00%
2014-05-19 0 11.92 11.92 11.98 - - 0 0 - 11.79 11.79 11.84 - - 0 - 0.17%
2014-05-16 0 11.90 11.90 11.96 - - 0 0 - 11.77 11.77 11.83 - - 0 - 0.00%
2014-05-15 0 11.90 11.88 11.96 - - 0 0 - 11.77 11.75 11.83 - - 0 - 0.00%
2014-05-14 0 11.90 11.90 11.96 - - 0 0 - 11.77 11.77 11.83 - - 0 - 0.68%
2014-05-13 0 11.82 11.78 11.88 - - 0 0 - 11.69 11.65 11.75 - - 0 - 0.00%
2014-05-12 0 11.82 11.72 11.82 - - 0 0 - 11.69 11.59 11.69 - - 0 - -0.51%
2014-05-09 0 11.88 11.84 11.94 - - 0 0 - 11.75 11.71 11.81 - - 0 - 0.00%
2014-05-08 0 11.88 11.88 11.98 11.88 11.88 13,000 154,440 11.880 11.75 11.75 11.84 11.75 11.75 13,148 11.746 0.34%
2014-05-07 0 11.84 11.84 11.94 - - 0 0 - 11.71 11.71 11.81 - - 0 - 0.34%
2014-05-05 0 11.80 11.80 11.90 - - 0 0 - 11.67 11.67 11.77 - - 0 - 0.00%
2014-05-02 0 11.80 11.80 11.90 - - 0 0 - 11.67 11.67 11.77 - - 0 - 0.17%
2014-04-30 0 11.78 11.68 11.78 - - 0 0 - 11.65 11.55 11.65 - - 0 - -0.34%
2014-04-29 0 11.82 11.82 11.90 11.80 11.80 1,000 11,800 11.800 11.69 11.69 11.77 11.67 11.67 1,011 11.667 0.85%
2014-04-28 0 11.72 11.72 11.82 11.70 11.70 1,000 11,700 11.700 11.59 11.59 11.69 11.57 11.57 1,011 11.568 0.00%
2014-04-25 0 11.72 11.66 11.74 11.72 11.72 2,000 23,440 11.720 11.59 11.53 11.61 11.59 11.59 2,023 11.588 -1.18%
2014-04-24 0 11.86 11.82 11.92 - - 0 0 - 11.73 11.69 11.79 - - 0 - 0.00%
2014-04-23 0 11.86 11.80 11.90 - - 0 0 - 11.73 11.67 11.77 - - 0 - 0.00%
2014-04-22 0 11.86 11.82 11.92 - - 0 0 - 11.73 11.69 11.79 - - 0 - 0.00%
2014-04-17 0 11.86 11.84 11.88 11.84 11.86 4,200 49,772 11.851 11.73 11.71 11.75 11.71 11.73 4,248 11.717 0.34%
2014-04-16 0 11.82 11.78 11.84 - - 0 0 - 11.69 11.65 11.71 - - 0 - 0.00%
2014-04-15 0 11.82 11.82 11.90 - - 0 0 - 11.69 11.69 11.77 - - 0 - 0.51%
2014-04-14 0 11.76 11.72 11.80 - - 0 0 - 11.63 11.59 11.67 - - 0 - -0.68%
2014-04-11 0 11.84 11.82 11.86 - - 0 0 - 11.71 11.69 11.73 - - 0 - -0.17%
2014-04-10 0 11.86 11.86 11.96 11.84 11.86 2,000 23,700 11.850 11.73 11.73 11.83 11.71 11.73 2,023 11.716 0.85%
2014-04-09 0 11.76 11.76 11.86 11.76 11.78 4,000 47,080 11.770 11.63 11.63 11.73 11.63 11.65 4,046 11.637 0.51%
2014-04-08 0 11.70 11.66 11.76 - - 0 0 - 11.57 11.53 11.63 - - 0 - 0.00%
2014-04-07 0 11.70 11.60 11.70 11.70 11.70 2,000 23,400 11.700 11.57 11.47 11.57 11.57 11.57 2,023 11.568 0.00%
2014-04-04 0 11.70 11.60 11.70 - - 0 0 - 11.57 11.47 11.57 - - 0 - 0.00%
2014-04-03 0 11.70 11.60 11.70 11.70 11.70 5,600 65,628 11.719 11.57 11.47 11.57 11.57 11.57 5,664 11.587 0.34%
2014-04-02 0 11.66 11.66 11.72 - - 0 0 - 11.53 11.53 11.59 - - 0 - 0.52%
2014-04-01 0 11.60 11.60 11.68 11.54 11.60 6,000 69,340 11.557 11.47 11.47 11.55 11.41 11.47 6,068 11.426 0.87%
2014-03-31 0 11.50 11.50 11.56 - - 0 0 - 11.37 11.37 11.43 - - 0 - 0.70%
2014-03-28 0 11.42 11.42 11.48 - - 12,400 141,112 11.380 11.29 11.29 11.35 - - 12,542 11.252 0.53%
2014-03-27 0 11.36 11.36 11.38 11.32 11.32 1,000 11,320 11.320 11.23 11.23 11.25 11.19 11.19 1,011 11.192 0.53%
2014-03-26 0 11.30 11.30 11.34 - - 0 0 - 11.17 11.17 11.21 - - 0 - 0.71%
2014-03-25 0 11.22 11.22 11.26 - - 0 0 - 11.09 11.09 11.13 - - 0 - 0.90%
2014-03-24 0 11.12 11.12 11.22 - - 0 0 - 10.99 10.99 11.09 - - 0 - 0.54%
2014-03-21 0 11.06 11.06 11.10 11.06 11.06 200 2,212 11.060 10.94 10.94 10.97 10.94 10.94 202 10.935 -0.72%
2014-03-20 0 11.14 11.08 11.18 - - 0 0 - 11.01 10.95 11.05 - - 0 - -1.59%
2014-03-19 0 11.32 11.26 11.32 - - 0 0 - 11.19 11.13 11.19 - - 0 - -0.53%
2014-03-18 0 11.38 11.34 11.38 11.38 11.38 200 2,276 11.380 11.25 11.21 11.25 11.25 11.25 202 11.252 -0.18%
2014-03-17 0 11.40 11.30 11.40 - - 0 0 - 11.27 11.17 11.27 - - 0 - -0.18%
2014-03-14 0 11.42 11.32 11.42 - - 0 0 - 11.29 11.19 11.29 - - 0 - 0.00%
2014-03-13 0 11.42 11.42 11.52 - - 0 0 - 11.29 11.29 11.39 - - 0 - 0.53%
2014-03-12 0 11.36 11.28 11.38 - - 0 0 - 11.23 11.15 11.25 - - 0 - 0.00%
2014-03-11 0 11.36 11.32 11.42 - - 0 0 - 11.23 11.19 11.29 - - 0 - 0.00%
2014-03-10 0 11.36 11.26 11.36 - - 0 0 - 11.23 11.13 11.23 - - 0 - -0.87%
2014-03-07 0 11.46 11.36 11.46 11.48 11.48 2,800 32,144 11.480 11.33 11.23 11.33 11.35 11.35 2,832 11.350 0.88%
2014-03-06 0 11.36 11.34 11.44 - - 0 0 - 11.23 11.21 11.31 - - 0 - 1.43%
2014-03-05 0 11.20 11.20 11.30 - - 0 0 - 11.07 11.07 11.17 - - 0 - 0.18%
2014-03-04 0 11.18 11.08 11.18 - - 0 0 - 11.05 10.95 11.05 - - 0 - -0.36%
2014-03-03 0 11.22 11.14 11.24 - - 0 0 - 11.09 11.01 11.11 - - 0 - 0.00%
2014-02-28 0 11.22 11.22 11.32 11.22 11.22 3,000 33,660 11.220 11.09 11.09 11.19 11.09 11.09 3,034 11.093 0.00%
2014-02-27 0 11.22 11.22 11.32 - - 0 0 - 11.09 11.09 11.19 - - 0 - 0.18%
2014-02-26 0 11.20 11.18 11.24 - - 0 0 - 11.07 11.05 11.11 - - 0 - 0.00%
2014-02-25 0 11.20 11.14 11.24 - - 1,000 11,240 11.240 11.07 11.01 11.11 - - 1,011 11.113 0.00%
2014-02-24 0 11.20 11.10 11.20 11.40 11.40 4,000 45,600 11.400 11.07 10.97 11.07 11.27 11.27 4,046 11.271 0.00%
2014-02-21 0 11.20 11.20 11.30 11.20 11.20 200 2,240 11.200 11.07 11.07 11.17 11.07 11.07 202 11.074 0.18%
2014-02-20 0 11.18 11.10 11.18 - - 0 0 - 11.05 10.97 11.05 - - 0 - -0.36%
2014-02-19 0 11.22 11.18 11.28 - - 2,000 22,400 11.200 11.09 11.05 11.15 - - 2,023 11.074 0.00%
2014-02-18 0 11.22 11.16 11.26 - - 0 0 - 11.09 11.03 11.13 - - 0 - 0.00%
2014-02-17 0 11.22 11.20 11.24 11.22 11.48 6,600 74,700 11.318 11.09 11.07 11.11 11.09 11.35 6,675 11.190 -2.09%
2014-02-14 0 11.46 11.46 11.56 - - 0 0 - 11.33 11.33 11.43 - - 0 - 0.53%
2014-02-13 0 11.40 11.34 11.40 - - 0 0 - 11.27 11.21 11.27 - - 0 - 0.00%
2014-02-12 0 11.40 11.40 11.44 11.36 11.36 400 4,544 11.360 11.27 11.27 11.31 11.23 11.23 405 11.232 1.24%
2014-02-11 0 11.26 11.26 11.36 - - 0 0 - 11.13 11.13 11.23 - - 0 - 0.36%
2014-02-10 0 11.22 11.20 11.30 - - 0 0 - 11.09 11.07 11.17 - - 0 - 0.00%
2014-02-07 0 11.22 11.22 11.32 - - 0 0 - 11.09 11.09 11.19 - - 0 - 0.72%
2014-02-06 0 11.14 11.08 11.18 - - 0 0 - 11.01 10.95 11.05 - - 0 - -0.36%
2014-02-05 0 11.18 11.12 11.18 - - 0 0 - 11.05 10.99 11.05 - - 0 - -3.29%
2014-02-04 0 11.56 11.50 11.60 - - 0 0 - 11.43 11.37 11.47 - - 0 - 0.00%
2014-01-30 0 11.56 11.50 11.60 - - 0 0 - 11.43 11.37 11.47 - - 0 - 0.00%
2014-01-29 0 11.56 11.50 11.56 11.60 11.62 6,800 78,896 11.602 11.43 11.37 11.43 11.47 11.49 6,878 11.471 -0.17%
2014-01-28 0 11.58 11.48 11.58 - - 0 0 - 11.45 11.35 11.45 - - 0 - 0.00%
2014-01-27 0 11.58 11.48 11.58 11.70 11.70 9,200 107,640 11.700 11.45 11.35 11.45 11.57 11.57 9,305 11.568 -1.86%
2014-01-24 0 11.80 11.72 11.82 - - 0 0 - 11.67 11.59 11.69 - - 0 - 0.00%
2014-01-23 0 11.80 11.70 11.80 - - 10,000 117,500 11.750 11.67 11.57 11.67 - - 10,114 11.617 0.00%
2014-01-22 0 11.80 11.76 11.86 - - 0 0 - 11.67 11.63 11.73 - - 0 - 0.00%
2014-01-21 0 11.80 11.70 11.80 - - 0 0 - 11.67 11.57 11.67 - - 0 - 0.00%
2014-01-20 0 11.80 11.78 11.88 - - 0 0 - 11.67 11.65 11.75 - - 0 - 0.00%
2014-01-17 0 11.80 11.76 11.86 - - 0 0 - 11.67 11.63 11.73 - - 0 - 0.00%
2014-01-16 0 11.80 11.76 11.86 11.80 11.80 5,000 59,000 11.800 11.67 11.63 11.73 11.67 11.67 5,057 11.667 0.68%
2014-01-15 0 11.72 11.72 11.80 - - 0 0 - 11.59 11.59 11.67 - - 0 - 0.51%
2014-01-14 0 11.66 11.62 11.72 - - 0 0 - 11.53 11.49 11.59 - - 0 - 0.00%
2014-01-13 0 11.66 11.66 11.76 - - 0 0 - 11.53 11.53 11.63 - - 0 - 0.34%
2014-01-10 0 11.62 11.56 11.66 - - 0 0 - 11.49 11.43 11.53 - - 0 - 0.00%
2014-01-09 0 11.62 11.52 11.62 - - 0 0 - 11.49 11.39 11.49 - - 0 - -0.17%
2014-01-08 0 11.64 11.58 11.68 - - 0 0 - 11.51 11.45 11.55 - - 0 - 0.00%
2014-01-07 0 11.64 11.54 11.64 - - 0 0 - 11.51 11.41 11.51 - - 0 - -0.51%
2014-01-06 0 11.70 11.60 11.70 - - 0 0 - 11.57 11.47 11.57 - - 0 - -0.68%
2014-01-03 0 11.78 11.68 11.78 - - 0 0 - 11.65 11.55 11.65 - - 0 - -1.01%
2014-01-02 0 11.90 11.82 11.92 11.90 11.90 15,200 180,880 11.900 11.77 11.69 11.79 11.77 11.77 15,373 11.766 -0.34%
2013-12-31 0 11.94 11.90 12.00 11.94 11.94 1,200 14,328 11.940 11.81 11.77 11.86 11.81 11.81 1,214 11.805 0.34%
2013-12-30 0 11.90 11.88 11.98 11.90 11.90 200 2,380 11.900 11.77 11.75 11.84 11.77 11.77 202 11.766 1.36%
2013-12-27 0 11.74 11.74 11.84 - - 200 2,344 11.720 11.61 11.61 11.71 - - 202 11.588 0.86%
2013-12-24 0 11.64 11.62 11.72 - - 0 0 - 11.51 11.49 11.59 - - 0 - 0.00%
2013-12-23 0 11.64 11.64 11.74 - - 0 0 - 11.51 11.51 11.61 - - 0 - 0.52%
2013-12-20 0 11.58 11.56 11.66 11.58 11.58 15,400 178,332 11.580 11.45 11.43 11.53 11.45 11.45 15,576 11.449 -0.52%
2013-12-19 0 11.64 11.60 11.70 - - 0 0 - 11.51 11.47 11.57 - - 0 - 0.00%
2013-12-18 0 11.64 11.56 11.66 - - 0 0 - 11.51 11.43 11.53 - - 0 - 0.00%
2013-12-17 0 11.64 11.64 11.74 - - 0 0 - 11.51 11.51 11.61 - - 0 - 0.00%
2013-12-16 0 11.64 11.54 11.64 - - 9,200 106,352 11.560 11.51 11.41 11.51 - - 9,305 11.430 -1.02%
2013-12-13 0 11.76 11.66 11.76 - - 0 0 - 11.63 11.53 11.63 - - 0 - 0.00%
2013-12-12 0 11.76 11.66 11.76 - - 0 0 - 11.63 11.53 11.63 - - 0 - -0.34%
2013-12-11 0 11.80 11.82 11.90 11.80 11.80 200 2,360 11.800 11.67 11.69 11.77 11.67 11.67 202 11.667 0.00%
2013-12-10 0 11.80 11.80 11.84 - - 0 0 - 11.67 11.67 11.71 - - 0 - 0.00%
2013-12-09 0 11.80 11.78 11.88 11.80 11.80 11,600 136,880 11.800 11.67 11.65 11.75 11.67 11.67 11,732 11.667 0.68%
2013-12-06 0 11.72 11.66 11.72 - - 0 0 - 11.59 11.53 11.59 - - 0 - -0.17%
2013-12-05 0 11.74 11.66 11.76 - - 0 0 - 11.61 11.53 11.63 - - 0 - 0.00%
2013-12-04 0 11.74 11.74 11.78 11.74 11.74 15,600 183,144 11.740 11.61 11.61 11.65 11.61 11.61 15,778 11.608 0.17%
2013-12-03 0 11.72 11.68 11.72 - - 0 0 - 11.59 11.55 11.59 - - 0 - -0.17%
2013-12-02 0 11.74 11.74 11.78 11.74 11.74 2,000 23,480 11.740 11.61 11.61 11.65 11.61 11.61 2,023 11.608 -0.34%
2013-11-29 0 11.78 11.72 11.82 - - 0 0 - 11.65 11.59 11.69 - - 0 - 0.00%
2013-11-28 0 11.78 11.68 11.78 11.78 11.78 2,000 23,560 11.780 11.65 11.55 11.65 11.65 11.65 2,023 11.647 1.55%
2013-11-27 0 11.60 11.60 11.70 - - 0 0 - 11.47 11.47 11.57 - - 0 - 0.69%
2013-11-26 0 11.52 11.52 11.62 - - 0 0 - 11.39 11.39 11.49 - - 0 - 0.88%
2013-11-25 0 11.42 11.42 11.52 - - 0 0 - 11.29 11.29 11.39 - - 0 - 0.00%
2013-11-22 0 11.42 11.32 11.42 11.42 11.58 15,800 180,672 11.435 11.29 11.19 11.29 11.29 11.45 15,980 11.306 0.35%
2013-11-21 0 11.38 11.28 11.38 - - 0 0 - 11.25 11.15 11.25 - - 0 - -1.56%
2013-11-20 0 11.56 11.46 11.56 11.58 11.70 7,200 83,700 11.625 11.43 11.33 11.43 11.45 11.57 7,282 11.494 -0.34%
2013-11-19 0 11.60 11.60 11.70 - - 0 0 - 11.47 11.47 11.57 - - 0 - 0.87%
2013-11-18 0 11.50 11.50 11.60 11.48 11.48 800 9,184 11.480 11.37 11.37 11.47 11.35 11.35 809 11.350 0.70%
2013-11-15 0 11.42 11.42 11.52 - - 0 0 - 11.29 11.29 11.39 - - 0 - 0.18%
2013-11-14 0 11.40 11.36 11.46 11.40 11.40 400 4,560 11.400 11.27 11.23 11.33 11.27 11.27 405 11.271 -0.18%
2013-11-13 0 11.42 11.32 11.42 - - 0 0 - 11.29 11.19 11.29 - - 0 - -1.21%
2013-11-12 0 11.56 11.48 11.58 - - 0 0 - 11.43 11.35 11.45 - - 0 - 0.00%
2013-11-11 0 11.56 11.46 11.56 - - 0 0 - 11.43 11.33 11.43 - - 0 - -1.03%
2013-11-08 0 11.68 11.58 11.68 - - 0 0 - 11.55 11.45 11.55 - - 0 - -0.17%
2013-11-07 0 11.70 11.64 11.74 - - 0 0 - 11.57 11.51 11.61 - - 0 - 0.00%
2013-11-06 0 11.70 11.64 11.74 - - 0 0 - 11.57 11.51 11.61 - - 0 - 0.00%
2013-11-05 0 11.70 11.60 11.70 - - 0 0 - 11.57 11.47 11.57 - - 0 - -1.35%
2013-11-04 0 11.86 11.76 11.86 - - 0 0 - 11.73 11.63 11.73 - - 0 - -0.17%
2013-11-01 0 11.88 11.88 11.90 11.88 11.88 2,000 23,760 11.880 11.75 11.75 11.77 11.75 11.75 2,023 11.746 -0.17%
2013-10-31 0 11.90 11.88 11.98 11.90 11.90 24,800 295,120 11.900 11.77 11.75 11.84 11.77 11.77 25,083 11.766 1.19%
2013-10-30 0 11.94 11.94 12.00 - - 0 0 - 11.63 11.63 11.69 - - 0 - 0.67%
2013-10-29 0 11.86 11.88 11.96 - - 0 0 - 11.55 11.57 11.65 - - 0 - 0.00%
2013-10-28 0 11.86 11.86 11.96 - - 0 0 - 11.55 11.55 11.65 - - 0 - 0.17%
2013-10-25 0 11.84 11.74 11.84 - - 0 0 - 11.53 11.43 11.53 - - 0 - -0.34%
2013-10-24 0 11.88 11.88 11.96 11.82 11.82 200 2,364 11.820 11.57 11.57 11.65 11.51 11.51 205 11.510 -0.17%
2013-10-23 0 11.90 11.70 11.90 11.90 11.98 800 9,536 11.920 11.59 11.39 11.59 11.59 11.67 822 11.608 0.00%
2013-10-22 0 11.90 11.90 12.00 - - 0 0 - 11.59 11.59 11.69 - - 0 - 0.17%
2013-10-21 0 11.88 11.86 11.96 11.88 11.92 4,800 57,048 11.885 11.57 11.55 11.65 11.57 11.61 4,929 11.574 -0.17%
2013-10-18 0 11.90 11.90 11.96 11.86 11.86 400 4,744 11.860 11.59 11.59 11.65 11.55 11.55 411 11.549 0.85%
2013-10-17 0 11.80 11.80 11.90 - - 0 0 - 11.49 11.49 11.59 - - 0 - 0.00%
2013-10-16 0 11.80 11.70 11.80 - - 0 0 - 11.49 11.39 11.49 - - 0 - 0.00%
2013-10-15 0 11.80 11.80 11.88 - - 0 0 - 11.49 11.49 11.57 - - 0 - 0.00%
2013-10-11 0 11.80 11.80 11.82 11.76 11.90 2,400 28,504 11.877 11.49 11.49 11.51 11.45 11.59 2,465 11.566 -0.17%
2013-10-10 0 11.82 11.72 11.82 - - 0 0 - 11.51 11.41 11.51 - - 0 - 0.00%
2013-10-09 0 11.82 11.72 11.82 - - 0 0 - 11.51 11.41 11.51 - - 0 - 0.00%
2013-10-08 0 11.82 11.72 11.82 11.82 11.82 2,000 23,616 11.808 11.51 11.41 11.51 11.51 11.51 2,054 11.499 0.85%
2013-10-07 0 11.72 11.62 11.72 - - 0 0 - 11.41 11.32 11.41 - - 0 - -0.85%
2013-10-04 0 11.82 11.74 11.84 11.80 11.82 6,000 70,840 11.807 11.51 11.43 11.53 11.49 11.51 6,161 11.497 0.34%
2013-10-03 0 11.78 11.76 11.80 11.72 11.78 3,000 35,280 11.760 11.47 11.45 11.49 11.41 11.47 3,081 11.452 2.61%
2013-10-02 0 11.48 11.48 11.58 - - 0 0 - 11.18 11.18 11.28 - - 0 - 0.17%
2013-09-30 0 11.46 11.36 11.46 11.50 11.50 2,000 23,000 11.500 11.16 11.06 11.16 11.20 11.20 2,054 11.199 -0.52%
2013-09-27 0 11.52 11.52 11.62 11.48 11.50 22,800 262,000 11.491 11.22 11.22 11.32 11.18 11.20 23,413 11.190 -0.17%
2013-09-26 0 11.54 11.44 11.54 - - 0 0 - 11.24 11.14 11.24 - - 0 - -0.86%
2013-09-25 0 11.64 11.58 11.68 - - 0 0 - 11.34 11.28 11.37 - - 0 - 0.00%
2013-09-24 0 11.64 11.64 11.68 11.64 11.64 26,000 302,640 11.640 11.34 11.34 11.37 11.34 11.34 26,699 11.335 -0.17%
2013-09-23 0 11.66 11.64 11.74 11.54 11.66 2,200 25,628 11.649 11.35 11.34 11.43 11.24 11.35 2,259 11.344 1.04%
2013-09-19 0 11.54 11.52 11.62 11.54 11.54 4,000 46,160 11.540 11.24 11.22 11.32 11.24 11.24 4,108 11.238 0.00%
2013-09-18 0 11.54 11.44 11.54 - - 0 0 - 11.24 11.14 11.24 - - 0 - -0.17%
2013-09-17 0 11.56 11.54 11.64 - - 0 0 - 11.26 11.24 11.34 - - 0 - 0.00%
2013-09-16 0 11.56 11.56 11.66 - - 0 0 - 11.26 11.26 11.35 - - 0 - 0.70%
2013-09-13 0 11.48 11.38 11.48 - - 0 0 - 11.18 11.08 11.18 - - 0 - 0.00%
2013-09-12 0 11.48 11.48 11.58 - - 0 0 - 11.18 11.18 11.28 - - 0 - 0.17%
2013-09-11 0 11.46 11.46 11.56 11.36 11.36 2,400 27,264 11.360 11.16 11.16 11.26 11.06 11.06 2,465 11.062 -0.35%
2013-09-10 0 11.50 11.48 11.56 11.50 11.50 1,000 11,500 11.500 11.20 11.18 11.26 11.20 11.20 1,027 11.199 0.88%
2013-09-09 0 11.40 11.40 11.50 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.00%
2013-09-06 0 11.40 11.38 11.46 - - 0 0 - 11.10 11.08 11.16 - - 0 - 0.00%
2013-09-05 0 11.40 11.38 11.44 11.40 11.40 1,000 11,400 11.400 11.10 11.08 11.14 11.10 11.10 1,027 11.101 0.53%
2013-09-04 0 11.34 11.30 11.40 - - 0 0 - 11.04 11.00 11.10 - - 0 - 0.00%
2013-09-03 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 0.18%
2013-09-02 0 11.32 11.28 11.38 - - 0 0 - 11.02 10.98 11.08 - - 0 - 0.00%
2013-08-30 0 11.32 11.22 11.32 11.18 11.32 28,000 315,312 11.261 11.02 10.93 11.02 10.89 11.02 28,753 10.966 2.54%
2013-08-29 0 11.04 11.04 11.14 - - 0 0 - 10.75 10.75 10.85 - - 0 - 1.28%
2013-08-28 0 10.90 10.90 11.00 10.90 10.90 3,000 32,700 10.900 10.61 10.61 10.71 10.61 10.61 3,081 10.615 -0.55%
2013-08-27 0 10.96 10.86 10.96 - - 0 0 - 10.67 10.58 10.67 - - 0 - -0.36%
2013-08-26 0 11.00 10.96 11.00 11.00 11.00 11,200 123,200 11.000 10.71 10.67 10.71 10.71 10.71 11,501 10.712 0.73%
2013-08-23 0 10.92 10.92 11.00 - - 0 0 - 10.63 10.63 10.71 - - 0 - 0.18%
2013-08-22 0 10.90 10.80 10.90 - - 0 0 - 10.61 10.52 10.61 - - 0 - -0.37%
2013-08-21 0 10.94 10.92 10.94 - - 0 0 - 10.65 10.63 10.65 - - 0 - 0.00%
2013-08-20 0 10.94 10.90 10.94 - - 0 0 - 10.65 10.61 10.65 - - 0 - -1.26%
2013-08-19 0 11.08 10.98 11.08 11.12 11.12 18,000 200,160 11.120 10.79 10.69 10.79 10.83 10.83 18,484 10.829 -0.18%
2013-08-16 0 11.10 11.06 11.16 - - 0 0 - 10.81 10.77 10.87 - - 0 - 0.00%
2013-08-15 0 11.10 11.00 11.10 - - 0 0 - 10.81 10.71 10.81 - - 0 - -0.72%
2013-08-13 0 11.18 11.18 11.28 - - 0 0 - 10.89 10.89 10.98 - - 0 - 0.90%
2013-08-12 0 11.08 11.04 11.14 - - 0 0 - 10.79 10.75 10.85 - - 0 - 0.00%
2013-08-09 0 11.08 11.00 11.08 - - 0 0 - 10.79 10.71 10.79 - - 0 - -0.72%
2013-08-08 0 11.16 11.06 11.16 11.18 11.18 1,000 11,180 11.180 10.87 10.77 10.87 10.89 10.89 1,027 10.887 -0.36%
2013-08-07 0 11.20 11.10 11.20 11.28 11.28 1,000 11,280 11.280 10.91 10.81 10.91 10.98 10.98 1,027 10.985 -1.75%
2013-08-06 0 11.40 11.30 11.40 - - 0 0 - 11.10 11.00 11.10 - - 0 - -0.70%
2013-08-05 0 11.48 11.48 11.58 - - 0 0 - 11.18 11.18 11.28 - - 0 - 0.35%
2013-08-02 0 11.44 11.38 11.48 - - 0 0 - 11.14 11.08 11.18 - - 0 - 0.00%
2013-08-01 0 11.44 11.36 11.44 - - 0 0 - 11.14 11.06 11.14 - - 0 - -1.04%
2013-07-31 0 11.56 11.48 11.58 - - 0 0 - 11.26 11.18 11.28 - - 0 - 0.00%
2013-07-30 0 11.56 11.56 11.66 - - 0 0 - 11.26 11.26 11.35 - - 0 - 0.17%
2013-07-29 0 11.54 11.44 11.54 - - 0 0 - 11.24 11.14 11.24 - - 0 - -0.69%
2013-07-26 0 11.62 11.56 11.66 - - 0 0 - 11.32 11.26 11.35 - - 0 - 0.00%
2013-07-25 0 11.62 11.58 11.68 - - 0 0 - 11.32 11.28 11.37 - - 0 - 0.00%
2013-07-24 0 11.62 11.60 11.70 - - 0 0 - 11.32 11.30 11.39 - - 0 - 0.00%
2013-07-23 0 11.62 11.62 11.72 - - 0 0 - 11.32 11.32 11.41 - - 0 - 1.57%
2013-07-22 0 11.44 11.42 11.52 - - 0 0 - 11.14 11.12 11.22 - - 0 - 0.00%
2013-07-19 0 11.44 11.34 11.44 - - 0 0 - 11.14 11.04 11.14 - - 0 - -2.39%
2013-07-18 0 11.72 11.62 11.72 - - 0 0 - 11.41 11.32 11.41 - - 0 - -0.68%
2013-07-17 0 11.80 11.76 11.86 - - 0 0 - 11.49 11.45 11.55 - - 0 - 0.00%
2013-07-16 0 11.80 11.80 11.90 - - 0 0 - 11.49 11.49 11.59 - - 0 - 0.17%
2013-07-15 0 11.78 11.78 11.88 - - 0 0 - 11.47 11.47 11.57 - - 0 - 0.00%
2013-07-12 0 11.78 11.78 11.88 - - 0 0 - 11.47 11.47 11.57 - - 0 - 0.51%
2013-07-11 0 11.72 11.72 11.82 - - 0 0 - 11.41 11.41 11.51 - - 0 - 2.81%
2013-07-10 0 11.40 11.40 11.50 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.53%
2013-07-09 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 0.89%
2013-07-08 0 11.24 11.14 11.24 - - 0 0 - 10.95 10.85 10.95 - - 0 - -1.40%
2013-07-05 0 11.40 11.40 11.50 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.88%
2013-07-04 0 11.30 11.22 11.30 - - 0 0 - 11.00 10.93 11.00 - - 0 - -0.18%
2013-07-03 0 11.32 11.22 11.32 - - 0 0 - 11.02 10.93 11.02 - - 0 - -1.91%
2013-07-02 0 11.54 11.44 11.54 - - 0 0 - 11.24 11.14 11.24 - - 0 - -0.52%
2013-06-28 0 11.60 11.60 11.70 11.56 11.56 2,000 23,120 11.560 11.30 11.30 11.39 11.26 11.26 2,054 11.257 3.39%
2013-06-27 0 11.22 11.22 11.32 - - 0 0 - 10.93 10.93 11.02 - - 0 - 1.81%
2013-06-26 0 11.02 11.02 11.12 10.92 10.92 2,000 21,840 10.920 10.73 10.73 10.83 10.63 10.63 2,054 10.634 3.38%
2013-06-25 0 10.66 10.56 10.66 - - 0 0 - 10.38 10.28 10.38 - - 0 - -0.56%
2013-06-24 0 10.72 10.62 10.72 - - 0 0 - 10.44 10.34 10.44 - - 0 - -0.74%
2013-06-21 0 10.80 10.70 10.80 - - 0 0 - 10.52 10.42 10.52 - - 0 - -1.82%
2013-06-20 0 11.00 10.90 11.00 - - 0 0 - 10.71 10.61 10.71 - - 0 - -1.26%
2013-06-19 0 11.14 11.14 11.24 11.14 11.14 2,000 22,280 11.140 10.85 10.85 10.95 10.85 10.85 2,054 10.848 -0.71%
2013-06-18 0 11.22 11.14 11.24 11.18 11.22 2,000 22,400 11.200 10.93 10.85 10.95 10.89 10.93 2,054 10.907 0.90%
2013-06-17 0 11.12 11.12 11.22 - - 0 0 - 10.83 10.83 10.93 - - 0 - 0.36%
2013-06-14 0 11.08 11.08 11.18 - - 0 0 - 10.79 10.79 10.89 - - 0 - 0.18%
2013-06-13 0 11.06 11.06 11.16 11.06 11.06 3,000 33,180 11.060 10.77 10.77 10.87 10.77 10.77 3,081 10.770 -2.64%
2013-06-11 0 11.36 11.32 11.40 11.36 11.36 3,000 34,080 11.360 11.06 11.02 11.10 11.06 11.06 3,081 11.062 -0.35%
2013-06-10 0 11.40 11.40 11.50 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.18%
2013-06-07 0 11.38 11.32 11.42 - - 0 0 - 11.08 11.02 11.12 - - 0 - 0.00%
2013-06-06 0 11.38 11.28 11.38 - - 0 0 - 11.08 10.98 11.08 - - 0 - -0.70%
2013-06-05 0 11.46 11.42 11.52 - - 0 0 - 11.16 11.12 11.22 - - 0 - 0.00%
2013-06-04 0 11.46 11.40 11.50 - - 2,600 29,640 11.400 11.16 11.10 11.20 - - 2,670 11.101 0.00%
2013-06-03 0 11.46 11.36 11.46 - - 0 0 - 11.16 11.06 11.16 - - 0 - -0.87%
2013-05-31 0 11.56 11.48 11.58 - - 0 0 - 11.26 11.18 11.28 - - 0 - 0.00%
2013-05-30 0 11.56 11.46 11.56 - - 0 0 - 11.26 11.16 11.26 - - 0 - -0.52%
2013-05-29 0 11.62 11.62 11.72 - - 0 0 - 11.32 11.32 11.41 - - 0 - 0.17%
2013-05-28 0 11.60 11.52 11.62 - - 0 0 - 11.30 11.22 11.32 - - 0 - 0.00%
2013-05-27 0 11.60 11.60 11.70 - - 0 0 - 11.30 11.30 11.39 - - 0 - 0.52%
2013-05-24 0 11.54 11.48 11.58 - - 0 0 - 11.24 11.18 11.28 - - 0 - 0.00%
2013-05-23 0 11.54 11.50 11.60 11.54 11.70 5,800 67,220 11.590 11.24 11.20 11.30 11.24 11.39 5,956 11.286 -2.20%
2013-05-22 0 11.80 11.80 11.90 - - 0 0 - 11.49 11.49 11.59 - - 0 - 0.00%
2013-05-21 0 11.80 11.80 11.90 - - 0 0 - 11.49 11.49 11.59 - - 0 - 0.00%
2013-05-20 0 11.80 11.78 11.88 - - 0 0 - 11.49 11.47 11.57 - - 0 - 0.00%
2013-05-16 0 11.80 11.80 11.90 11.74 11.74 6,000 70,440 11.740 11.49 11.49 11.59 11.43 11.43 6,161 11.433 0.51%
2013-05-15 0 11.74 11.74 11.84 - - 0 0 - 11.43 11.43 11.53 - - 0 - 0.34%
2013-05-14 0 11.70 11.70 11.80 11.70 11.72 10,000 117,100 11.710 11.39 11.39 11.49 11.39 11.41 10,269 11.403 -0.68%
2013-05-13 0 11.78 11.64 11.78 - - 0 0 - 11.47 11.34 11.47 - - 0 - -1.01%
2013-05-10 0 11.90 11.80 11.90 11.90 12.00 1,200 14,300 11.917 11.59 11.49 11.59 11.59 11.69 1,232 11.605 -0.83%
2013-05-09 0 12.00 12.00 12.02 12.00 12.00 200 2,400 12.000 11.69 11.69 11.71 11.69 11.69 205 11.686 0.84%
2013-05-08 0 11.90 11.90 11.92 11.90 11.90 5,000 59,500 11.900 11.59 11.59 11.61 11.59 11.59 5,134 11.588 2.06%
2013-05-07 0 11.66 11.66 11.74 - - 0 0 - 11.35 11.35 11.43 - - 0 - 0.34%
2013-05-06 0 11.62 11.62 11.72 - - 0 0 - 11.32 11.32 11.41 - - 0 - 0.17%
2013-05-03 0 11.60 11.56 11.66 - - 0 0 - 11.30 11.26 11.35 - - 0 - 0.00%
2013-05-02 0 11.60 11.56 11.66 - - 0 0 - 11.30 11.26 11.35 - - 0 - 0.00%
2013-04-30 0 11.60 11.52 11.62 11.60 11.60 4,000 46,400 11.600 11.30 11.22 11.32 11.30 11.30 4,108 11.296 2.11%
2013-04-29 0 11.36 11.36 11.56 - - 0 0 - 11.06 11.06 11.26 - - 0 - 0.00%
2013-04-26 0 11.36 11.36 11.46 - - 0 0 - 11.06 11.06 11.16 - - 0 - 0.18%
2013-04-25 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 0.53%
2013-04-24 0 11.28 11.28 11.30 - - 0 0 - 10.98 10.98 11.00 - - 0 - 0.53%
2013-04-23 0 11.22 11.12 11.22 - - 0 0 - 10.93 10.83 10.93 - - 0 - 0.00%
2013-04-22 0 11.22 11.22 11.32 - - 0 0 - 10.93 10.93 11.02 - - 0 - 0.54%
2013-04-19 0 11.16 11.16 11.26 - - 0 0 - 10.87 10.87 10.97 - - 0 - 2.20%
2013-04-18 0 10.92 10.86 10.96 - - 0 0 - 10.63 10.58 10.67 - - 0 - 0.00%
2013-04-17 0 10.92 10.90 11.08 - - 0 0 - 10.63 10.61 10.79 - - 0 - 0.00%
2013-04-16 0 10.92 10.92 11.02 10.76 10.92 5,400 58,432 10.821 10.63 10.63 10.73 10.48 10.63 5,545 10.537 0.00%
2013-04-15 0 10.92 10.86 10.96 10.92 11.02 5,000 54,800 10.960 10.63 10.58 10.67 10.63 10.73 5,134 10.673 -0.73%
2013-04-12 0 11.00 10.94 11.02 - - 0 0 - 10.71 10.65 10.73 - - 0 - 0.00%
2013-04-11 0 11.00 11.00 11.10 10.96 11.00 27,000 296,120 10.967 10.71 10.71 10.81 10.67 10.71 27,726 10.680 1.29%
2013-04-10 0 10.86 10.82 10.92 - - 0 0 - 10.58 10.54 10.63 - - 0 - 0.00%
2013-04-09 0 10.86 10.84 10.86 10.90 10.90 400 4,360 10.900 10.58 10.56 10.58 10.61 10.61 411 10.615 -0.37%
2013-04-08 0 10.90 10.80 10.90 - - 0 0 - 10.61 10.52 10.61 - - 0 - -1.80%
2013-04-05 0 11.10 11.08 11.24 - - 0 0 - 10.81 10.79 10.95 - - 0 - 0.00%
2013-04-03 0 11.10 11.10 11.20 11.10 11.10 800 8,880 11.100 10.81 10.81 10.91 10.81 10.81 822 10.809 0.00%
2013-04-02 0 11.10 11.08 11.18 11.10 11.10 2,000 22,200 11.100 10.81 10.79 10.89 10.81 10.81 2,054 10.809 1.09%
2013-03-28 0 10.98 10.98 11.08 10.96 11.06 5,000 54,900 10.980 10.69 10.69 10.79 10.67 10.77 5,134 10.692 -1.08%
2013-03-27 0 11.10 11.04 11.14 11.10 11.10 3,000 33,300 11.100 10.81 10.75 10.85 10.81 10.81 3,081 10.809 0.73%
2013-03-26 0 11.02 10.98 11.08 - - 0 0 - 10.73 10.69 10.79 - - 0 - 0.00%
2013-03-25 0 11.02 11.02 11.10 11.02 11.02 400 4,408 11.020 10.73 10.73 10.81 10.73 10.73 411 10.731 0.18%
2013-03-22 0 11.00 10.90 11.00 - - 0 0 - 10.71 10.61 10.71 - - 0 - -0.36%
2013-03-21 0 11.04 10.94 11.04 - - 0 0 - 10.75 10.65 10.75 - - 0 - -0.18%
2013-03-20 0 11.06 10.96 11.06 - - 0 0 - 10.77 10.67 10.77 - - 0 - -0.54%
2013-03-19 0 11.12 11.04 11.14 - - 0 0 - 10.83 10.75 10.85 - - 0 - 0.00%
2013-03-18 0 11.12 11.02 11.12 11.06 11.12 1,600 17,732 11.083 10.83 10.73 10.83 10.77 10.83 1,643 10.792 -1.94%
2013-03-15 0 11.34 11.18 11.38 - - 0 0 - 11.04 10.89 11.08 - - 0 - 0.00%
2013-03-14 0 11.34 11.24 11.38 11.34 11.34 1,000 11,340 11.340 11.04 10.95 11.08 11.04 11.04 1,027 11.043 0.00%
2013-03-13 0 11.34 11.30 11.40 - - 0 0 - 11.04 11.00 11.10 - - 0 - 0.00%
2013-03-12 0 11.34 11.28 11.38 - - 0 0 - 11.04 10.98 11.08 - - 0 - 0.00%
2013-03-11 0 11.34 11.32 11.42 11.34 11.34 1,200 13,608 11.340 11.04 11.02 11.12 11.04 11.04 1,232 11.043 0.00%
2013-03-08 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 0.71%
2013-03-07 0 11.26 11.26 11.36 - - 400 4,504 11.260 10.97 10.97 11.06 - - 411 10.965 0.00%
2013-03-06 0 11.26 11.26 11.36 - - 0 0 - 10.97 10.97 11.06 - - 0 - 0.18%
2013-03-05 0 11.24 11.24 11.34 - - 0 0 - 10.95 10.95 11.04 - - 0 - 0.18%
2013-03-04 0 11.22 11.12 11.22 - - 0 0 - 10.93 10.83 10.93 - - 0 - -0.88%
2013-03-01 0 11.32 11.32 11.42 - - 0 0 - 11.02 11.02 11.12 - - 0 - 0.35%
2013-02-28 0 11.28 11.22 11.32 - - 0 0 - 10.98 10.93 11.02 - - 0 - 0.00%
2013-02-27 0 11.28 11.22 11.32 - - 0 0 - 10.98 10.93 11.02 - - 0 - 0.00%
2013-02-26 0 11.28 11.18 11.28 - - 400 4,504 11.260 10.98 10.89 10.98 - - 411 10.965 -0.35%
2013-02-25 0 11.32 11.30 11.46 11.32 11.32 200 2,264 11.320 11.02 11.00 11.16 11.02 11.02 205 11.024 -0.35%
2013-02-22 0 11.36 11.34 11.44 - - 0 0 - 11.06 11.04 11.14 - - 0 - 0.00%
2013-02-21 0 11.36 11.34 11.44 11.36 11.36 2,000 22,720 11.360 11.06 11.04 11.14 11.06 11.06 2,054 11.062 -1.22%
2013-02-20 0 11.50 11.50 11.60 11.48 11.48 200 2,296 11.480 11.20 11.20 11.30 11.18 11.18 205 11.179 1.05%
2013-02-19 0 11.38 11.38 11.50 11.34 11.38 1,200 13,648 11.373 11.08 11.08 11.20 11.04 11.08 1,232 11.075 0.53%
2013-02-18 0 11.32 11.32 11.42 - - 0 0 - 11.02 11.02 11.12 - - 0 - 0.00%
2013-02-15 0 11.32 11.30 11.46 - - 0 0 - 11.02 11.00 11.16 - - 0 - 0.00%
2013-02-14 0 11.32 11.28 11.38 - - 0 0 - 11.02 10.98 11.08 - - 0 - 0.00%
2013-02-08 0 11.32 11.24 11.32 - - 0 0 - 11.02 10.95 11.02 - - 0 - 0.00%
2013-02-07 0 11.32 11.26 11.46 - - 0 0 - 11.02 10.97 11.16 - - 0 - 0.00%
2013-02-06 0 11.32 11.32 11.48 - - 0 0 - 11.02 11.02 11.18 - - 0 - 0.00%
2013-02-05 0 11.32 11.26 11.36 - - 0 0 - 11.02 10.97 11.06 - - 0 - 0.00%
2013-02-04 0 11.32 11.30 11.34 11.20 11.32 9,800 110,488 11.274 11.02 11.00 11.04 10.91 11.02 10,064 10.979 0.89%
2013-02-01 0 11.22 11.18 11.28 - - 0 0 - 10.93 10.89 10.98 - - 0 - 0.00%
2013-01-31 0 11.22 11.20 11.28 11.22 11.22 200 2,244 11.220 10.93 10.91 10.98 10.93 10.93 205 10.926 -0.18%
2013-01-30 0 11.24 11.18 11.28 11.24 11.24 200 2,248 11.240 10.95 10.89 10.98 10.95 10.95 205 10.946 0.90%
2013-01-29 0 11.14 11.14 11.24 11.10 11.10 4,400 48,840 11.100 10.85 10.85 10.95 10.81 10.81 4,518 10.809 0.36%
2013-01-28 0 11.10 11.02 11.10 - - 400 4,432 11.080 10.81 10.73 10.81 - - 411 10.790 -0.54%
2013-01-25 0 11.16 11.06 11.16 11.16 11.16 1,400 15,584 11.131 10.87 10.77 10.87 10.87 10.87 1,438 10.840 -0.71%
2013-01-24 0 11.24 11.18 11.24 - - 0 0 - 10.95 10.89 10.95 - - 0 - -0.35%
2013-01-23 0 11.28 11.22 11.32 - - 0 0 - 10.98 10.93 11.02 - - 0 - 0.00%
2013-01-22 0 11.28 11.26 11.32 - - 0 0 - 10.98 10.97 11.02 - - 0 - 0.00%
2013-01-21 0 11.28 11.22 11.32 - - 0 0 - 10.98 10.93 11.02 - - 0 - 0.00%
2013-01-18 0 11.28 11.26 11.28 11.30 11.30 600 6,780 11.300 10.98 10.97 10.98 11.00 11.00 616 11.004 0.89%
2013-01-17 0 11.18 11.08 11.18 11.18 11.18 2,600 29,080 11.185 10.89 10.79 10.89 10.89 10.89 2,670 10.892 -0.53%
2013-01-16 0 11.24 11.14 11.24 - - 0 0 - 10.95 10.85 10.95 - - 0 - -0.18%
2013-01-15 0 11.26 11.26 11.36 11.26 11.26 2,000 22,520 11.260 10.97 10.97 11.06 10.97 10.97 2,054 10.965 -1.23%
2013-01-14 0 11.40 11.22 11.42 - - 0 0 - 11.10 10.93 11.12 - - 0 - 0.00%
2013-01-11 0 11.40 11.34 11.44 - - 0 0 - 11.10 11.04 11.14 - - 0 - 0.00%
2013-01-10 0 11.40 11.34 11.40 11.52 11.64 121,000 1,404,380 11.606 11.10 11.04 11.10 11.22 11.34 124,254 11.302 -1.21%
2013-01-09 0 11.54 11.54 11.64 - - 0 0 - 11.24 11.24 11.34 - - 0 - 0.00%
2013-01-08 0 11.54 11.46 11.56 11.54 11.54 200 2,308 11.540 11.24 11.16 11.26 11.24 11.24 205 11.238 -0.69%
2013-01-07 0 11.62 11.54 11.62 - - 0 0 - 11.32 11.24 11.32 - - 0 - -0.68%
2013-01-04 0 11.70 11.62 11.72 11.70 11.70 5,000 58,500 11.700 11.39 11.32 11.41 11.39 11.39 5,134 11.394 0.17%
2013-01-03 0 11.68 11.68 11.78 11.64 11.64 2,400 27,936 11.640 11.37 11.37 11.47 11.34 11.34 2,465 11.335 -0.17%
2013-01-02 0 11.70 11.60 11.70 11.62 11.70 9,200 107,240 11.657 11.39 11.30 11.39 11.32 11.39 9,447 11.351 2.27%
2012-12-31 0 11.44 11.44 11.54 - - 0 0 - 11.14 11.14 11.24 - - 0 - 0.00%
2012-12-28 0 11.44 11.44 11.54 - - 0 0 - 11.14 11.14 11.24 - - 0 - 0.70%
2012-12-27 0 11.36 11.36 11.38 - - 0 0 - 11.06 11.06 11.08 - - 0 - 1.07%
2012-12-24 0 11.24 11.18 11.28 - - 1,400 15,732 11.237 10.95 10.89 10.98 - - 1,438 10.943 0.00%
2012-12-21 0 11.24 11.18 11.28 11.20 11.24 6,600 74,120 11.230 10.95 10.89 10.98 10.91 10.95 6,777 10.936 -1.23%
2012-12-20 0 11.38 11.28 11.38 - - 0 0 - 11.08 10.98 11.08 - - 0 - -0.35%
2012-12-19 0 11.42 11.42 11.44 11.38 11.42 18,000 205,480 11.416 11.12 11.12 11.14 11.08 11.12 18,484 11.117 -0.17%
2012-12-18 0 11.44 11.44 11.48 11.44 11.44 200 2,288 11.440 11.14 11.14 11.18 11.14 11.14 205 11.140 -0.17%
2012-12-17 0 11.46 11.36 11.46 - - 600 6,876 11.460 11.16 11.06 11.16 - - 616 11.160 -1.21%
2012-12-14 0 11.60 11.44 11.64 - - 0 0 - 11.30 11.14 11.34 - - 0 - 0.00%
2012-12-13 0 11.60 11.60 11.70 - - 0 0 - 11.30 11.30 11.39 - - 0 - 0.87%
2012-12-12 0 11.50 11.50 11.60 - - 0 0 - 11.20 11.20 11.30 - - 0 - 0.88%
2012-12-11 0 11.40 11.38 11.48 11.40 11.40 5,000 57,000 11.400 11.10 11.08 11.18 11.10 11.10 5,134 11.101 0.00%
2012-12-10 0 11.40 11.36 11.46 - - 600 6,864 11.440 11.10 11.06 11.16 - - 616 11.140 0.00%
2012-12-07 0 11.40 11.40 11.50 - - 0 0 - 11.10 11.10 11.20 - - 0 - 0.35%
2012-12-06 0 11.36 11.32 11.42 - - 0 0 - 11.06 11.02 11.12 - - 0 - 0.00%
2012-12-05 0 11.36 11.36 11.46 - - 400 4,584 11.460 11.06 11.06 11.16 - - 411 11.160 0.53%
2012-12-04 0 11.30 11.30 11.40 11.20 11.28 4,000 44,960 11.240 11.00 11.00 11.10 10.91 10.98 4,108 10.946 -0.35%
2012-12-03 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 0.00%
2012-11-30 0 11.34 11.34 11.44 - - 0 0 - 11.04 11.04 11.14 - - 0 - 1.61%
2012-11-29 0 11.16 11.16 11.26 - - 0 0 - 10.87 10.87 10.97 - - 0 - 0.18%
2012-11-28 0 11.14 11.06 11.16 - - 0 0 - 10.85 10.77 10.87 - - 0 - 0.00%
2012-11-27 0 11.14 11.08 11.14 11.14 11.14 1,400 15,596 11.140 10.85 10.79 10.85 10.85 10.85 1,438 10.848 0.36%
2012-11-26 0 11.10 11.10 11.14 - - 0 0 - 10.81 10.81 10.85 - - 0 - 1.65%
2012-11-23 0 10.92 10.92 11.00 10.80 10.80 3,800 41,200 10.842 10.63 10.63 10.71 10.52 10.52 3,902 10.558 3.02%
2012-11-22 0 10.60 10.56 10.66 - - 600 6,396 10.660 10.32 10.28 10.38 - - 616 10.381 0.00%
2012-11-21 0 10.60 10.54 10.64 10.60 10.60 1,000 10,600 10.600 10.32 10.26 10.36 10.32 10.32 1,027 10.322 -0.19%
2012-11-20 0 10.62 10.62 10.72 - - 0 0 - 10.34 10.34 10.44 - - 0 - 0.19%
2012-11-19 0 10.60 10.60 10.66 10.56 10.56 3,600 38,076 10.577 10.32 10.32 10.38 10.28 10.28 3,697 10.300 -0.19%
2012-11-16 0 10.62 10.52 10.62 - - 0 0 - 10.34 10.24 10.34 - - 0 - -0.38%
2012-11-15 0 10.66 10.60 10.66 - - 1,000 10,660 10.660 10.38 10.32 10.38 - - 1,027 10.381 -0.19%
2012-11-14 0 10.68 10.62 10.72 - - 0 0 - 10.40 10.34 10.44 - - 0 - 0.00%
2012-11-13 0 10.68 10.58 10.68 10.72 10.72 600 6,432 10.720 10.40 10.30 10.40 10.44 10.44 616 10.439 -2.20%
2012-11-12 0 10.92 10.82 10.92 - - 0 0 - 10.63 10.54 10.63 - - 0 - 0.00%
2012-11-09 0 10.92 10.82 10.92 10.92 10.92 600 6,552 10.920 10.63 10.54 10.63 10.63 10.63 616 10.634 1.49%
2012-11-08 0 10.76 10.74 10.84 10.76 10.84 6,800 73,232 10.769 10.48 10.46 10.56 10.48 10.56 6,983 10.487 -0.37%
2012-11-07 0 10.80 10.78 10.88 10.72 10.80 20,800 223,040 10.723 10.52 10.50 10.60 10.44 10.52 21,359 10.442 1.12%
2012-11-06 0 10.68 10.68 10.78 10.64 10.64 200 2,128 10.640 10.40 10.40 10.50 10.36 10.36 205 10.361 -0.37%
2012-11-05 0 10.72 10.62 10.72 - - 0 0 - 10.44 10.34 10.44 - - 0 - 0.00%
2012-11-02 0 10.72 10.64 10.74 10.72 10.72 800 8,576 10.720 10.44 10.36 10.46 10.44 10.44 822 10.439 1.13%
2012-11-01 0 10.60 10.58 10.68 - - 10,000 105,800 10.580 10.32 10.30 10.40 - - 10,269 10.303 0.00%
2012-10-31 0 10.60 10.60 10.70 - - 0 0 - 10.32 10.32 10.42 - - 0 - 2.55%
2012-10-30 0 10.58 10.58 10.68 - - 11,000 117,040 10.640 10.07 10.07 10.16 - - 11,562 10.123 0.00%
2012-10-29 0 10.58 10.48 10.58 - - 0 0 - 10.07 9.971 10.07 - - 0 - 0.00%
2012-10-26 0 10.58 10.48 10.58 10.60 10.68 5,200 55,136 10.603 10.07 9.971 10.07 10.08 10.16 5,466 10.088 -0.94%
2012-10-25 0 10.68 10.60 10.70 10.76 10.76 800 8,608 10.760 10.16 10.08 10.18 10.24 10.24 841 10.237 -0.37%
2012-10-24 0 10.72 10.62 10.72 10.72 10.74 2,600 27,884 10.725 10.20 10.10 10.20 10.20 10.22 2,733 10.203 -0.92%
2012-10-22 0 10.82 10.74 10.82 10.78 10.82 1,800 19,452 10.807 10.29 10.22 10.29 10.26 10.29 1,892 10.281 -0.55%
2012-10-19 0 10.88 10.82 10.88 - - 0 0 - 10.35 10.29 10.35 - - 0 - -0.18%
2012-10-18 0 10.90 10.88 10.98 - - 0 0 - 10.37 10.35 10.45 - - 0 - 0.00%
2012-10-17 0 10.90 10.90 11.00 - - 0 0 - 10.37 10.37 10.47 - - 0 - 0.18%
2012-10-16 0 10.88 10.88 10.98 - - 0 0 - 10.35 10.35 10.45 - - 0 - 0.18%
2012-10-15 0 10.86 10.82 10.90 - - 0 0 - 10.33 10.29 10.37 - - 0 - 0.00%
2012-10-12 0 10.86 10.80 10.90 10.84 10.86 2,000 21,700 10.850 10.33 10.28 10.37 10.31 10.33 2,102 10.323 -0.18%
2012-10-11 0 10.88 10.78 10.88 10.90 10.90 800 8,720 10.900 10.35 10.26 10.35 10.37 10.37 841 10.370 -1.98%
2012-10-10 0 11.10 11.00 11.10 - - 0 0 - 10.56 10.47 10.56 - - 0 - 0.00%
2012-10-09 0 11.10 11.00 11.10 11.12 11.12 600 6,672 11.120 10.56 10.47 10.56 10.58 10.58 631 10.579 -0.54%
2012-10-08 0 11.16 11.06 11.16 - - 0 0 - 10.62 10.52 10.62 - - 0 - -0.36%
2012-10-05 0 11.20 11.20 11.30 - - 0 0 - 10.66 10.66 10.75 - - 0 - 0.36%
2012-10-04 0 11.16 11.16 11.26 11.16 11.16 3,000 33,480 11.160 10.62 10.62 10.71 10.62 10.62 3,153 10.618 -0.89%
2012-10-03 0 11.26 11.16 11.26 - - 0 0 - 10.71 10.62 10.71 - - 0 - -0.53%
2012-09-28 0 11.32 11.22 11.32 11.32 11.32 600 6,792 11.320 10.77 10.67 10.77 10.77 10.77 631 10.770 1.25%
2012-09-27 0 11.18 11.12 11.22 - - 0 0 - 10.64 10.58 10.67 - - 0 - 0.00%
2012-09-26 0 11.18 11.08 11.18 11.18 11.18 600 6,708 11.180 10.64 10.54 10.64 10.64 10.64 631 10.637 -0.53%
2012-09-25 0 11.24 11.18 11.28 - - 0 0 - 10.69 10.64 10.73 - - 0 - 0.00%
2012-09-24 0 11.24 11.22 11.32 - - 0 0 - 10.69 10.67 10.77 - - 0 - 0.00%
2012-09-21 0 11.24 11.24 11.32 11.24 11.24 40,000 449,600 11.240 10.69 10.69 10.77 10.69 10.69 42,044 10.694 0.54%
2012-09-20 0 11.18 11.18 11.28 11.18 11.18 5,000 55,900 11.180 10.64 10.64 10.73 10.64 10.64 5,255 10.637 -1.24%
2012-09-19 0 11.32 11.28 11.38 - - 600 6,720 11.200 10.77 10.73 10.83 - - 631 10.656 0.00%
2012-09-18 0 11.32 11.22 11.32 - - 0 0 - 10.77 10.67 10.77 - - 0 - -1.05%
2012-09-17 0 11.44 11.34 11.44 11.36 11.44 2,600 29,584 11.379 10.88 10.79 10.88 10.81 10.88 2,733 10.825 1.60%
2012-09-14 0 11.26 11.24 11.34 11.16 11.26 18,000 202,400 11.244 10.71 10.69 10.79 10.62 10.71 18,920 10.698 3.49%
2012-09-13 0 10.88 10.88 10.98 10.88 10.88 200 2,176 10.880 10.35 10.35 10.45 10.35 10.35 210 10.351 0.00%
2012-09-12 0 10.88 10.94 10.98 - - 0 0 - 10.35 10.41 10.45 - - 0 - 1.49%
2012-09-11 0 10.72 10.72 10.82 - - 0 0 - 10.20 10.20 10.29 - - 0 - 0.00%
2012-09-10 0 10.72 10.72 10.80 - - 0 0 - 10.20 10.20 10.28 - - 0 - 0.37%
2012-09-07 0 10.68 10.58 10.68 10.68 10.68 2,000 21,360 10.680 10.16 10.07 10.16 10.16 10.16 2,102 10.161 1.91%
2012-09-06 0 10.48 10.38 10.48 - - 0 0 - 9.971 9.875 9.971 - - 0 - -0.38%
2012-09-05 0 10.52 10.42 10.52 - - 0 0 - 10.01 9.913 10.01 - - 0 - -0.94%
2012-09-04 0 10.62 10.60 10.68 - - 0 0 - 10.10 10.08 10.16 - - 0 - 0.00%
2012-09-03 0 10.62 10.62 10.68 10.60 10.60 200 2,120 10.600 10.10 10.10 10.16 10.08 10.08 210 10.085 1.14%
2012-08-31 0 10.50 10.48 10.58 - - 0 0 - 9.990 9.971 10.07 - - 0 - 0.00%
2012-08-30 0 10.50 10.44 10.54 - - 0 0 - 9.990 9.933 10.03 - - 0 - 0.00%
2012-08-29 0 10.50 10.46 10.56 - - 0 0 - 9.990 9.952 10.05 - - 0 - 0.00%
2012-08-28 0 10.50 10.44 10.50 - - 0 0 - 9.990 9.933 9.990 - - 0 - -1.50%
2012-08-27 0 10.66 10.56 10.66 - - 0 0 - 10.14 10.05 10.14 - - 0 - 0.00%
2012-08-24 0 10.66 10.56 10.66 - - 0 0 - 10.14 10.05 10.14 - - 0 - -0.37%
2012-08-23 0 10.70 10.62 10.72 10.60 10.70 12,000 127,300 10.608 10.18 10.10 10.20 10.08 10.18 12,613 10.093 0.19%
2012-08-22 0 10.68 10.60 10.70 - - 0 0 - 10.16 10.08 10.18 - - 0 - 0.00%
2012-08-21 0 10.68 10.66 10.76 10.66 10.76 16,000 171,160 10.698 10.16 10.14 10.24 10.14 10.24 16,818 10.177 0.75%
2012-08-20 0 10.60 10.50 10.60 - - 0 0 - 10.08 9.990 10.08 - - 0 - -0.56%
2012-08-17 0 10.66 10.56 10.66 - - 0 0 - 10.14 10.05 10.14 - - 0 - -0.37%
2012-08-16 0 10.70 10.62 10.72 - - 0 0 - 10.18 10.10 10.20 - - 0 - 0.00%
2012-08-15 0 10.70 10.62 10.70 - - 0 0 - 10.18 10.10 10.18 - - 0 - 0.00%
2012-08-14 0 10.70 10.68 10.78 - - 0 0 - 10.18 10.16 10.26 - - 0 - 0.00%
2012-08-13 0 10.70 10.60 10.70 - - 0 0 - 10.18 10.08 10.18 - - 0 - 0.00%
2012-08-10 0 10.70 10.60 10.70 - - 0 0 - 10.18 10.08 10.18 - - 0 - -0.19%
2012-08-09 0 10.72 10.72 10.80 - - 0 0 - 10.20 10.20 10.28 - - 0 - 1.52%
2012-08-08 0 10.56 10.52 10.56 - - 0 0 - 10.05 10.01 10.05 - - 0 - 0.00%
2012-08-07 0 10.56 10.52 10.56 - - 0 0 - 10.05 10.01 10.05 - - 0 - 0.00%
2012-08-06 0 10.56 10.56 10.62 10.56 10.56 1,000 10,560 10.560 10.05 10.05 10.10 10.05 10.05 1,051 10.047 0.96%
2012-08-03 0 10.46 10.36 10.46 - - 0 0 - 9.952 9.856 9.952 - - 0 - -0.19%
2012-08-02 0 10.48 10.48 10.58 10.48 10.48 2,000 20,960 10.480 9.971 9.971 10.07 9.971 9.971 2,102 9.9706 -0.19%
2012-08-01 0 10.50 10.48 10.58 - - 0 0 - 9.990 9.971 10.07 - - 0 - 0.00%
2012-07-31 0 10.50 10.50 10.56 - - 0 0 - 9.990 9.990 10.05 - - 0 - 2.34%
2012-07-30 0 10.26 10.26 10.36 10.26 10.26 2,000 20,520 10.260 9.761 9.761 9.856 9.761 9.761 2,102 9.7613 0.20%
2012-07-27 0 10.24 10.24 10.32 - - 0 0 - 9.742 9.742 9.818 - - 0 - 1.79%
2012-07-26 0 10.06 10.00 10.06 - - 0 0 - 9.571 9.514 9.571 - - 0 - 0.00%
2012-07-25 0 10.06 9.960 10.06 - - 0 0 - 9.571 9.476 9.571 - - 0 - -0.79%
2012-07-24 0 10.14 10.10 10.14 - - 0 0 - 9.647 9.609 9.647 - - 0 - -0.59%
2012-07-23 0 10.20 10.10 10.20 - - 0 0 - 9.704 9.609 9.704 - - 0 - -1.35%
2012-07-20 0 10.34 10.34 10.44 - - 0 0 - 9.837 9.837 9.933 - - 0 - 0.19%
2012-07-19 0 10.32 10.32 10.42 10.22 10.22 1,200 12,264 10.220 9.818 9.818 9.913 9.723 9.723 1,261 9.7232 0.98%
2012-07-18 0 10.22 10.20 10.22 - - 0 0 - 9.723 9.704 9.723 - - 0 - -0.78%
2012-07-17 0 10.30 10.26 10.36 10.30 10.30 600 6,180 10.300 9.799 9.761 9.856 9.799 9.799 631 9.7993 0.19%
2012-07-16 0 10.28 10.18 10.28 - - 0 0 - 9.780 9.685 9.780 - - 0 - 0.00%
2012-07-13 0 10.28 10.18 10.28 - - 0 0 - 9.780 9.685 9.780 - - 0 - -0.19%
2012-07-12 0 10.30 10.24 10.30 - - 0 0 - 9.799 9.742 9.799 - - 0 - -2.28%
2012-07-11 0 10.54 10.44 10.54 - - 0 0 - 10.03 9.933 10.03 - - 0 - 0.00%
2012-07-10 0 10.54 10.44 10.54 - - 0 0 - 10.03 9.933 10.03 - - 0 - -0.94%
2012-07-09 0 10.64 10.56 10.64 - - 0 0 - 10.12 10.05 10.12 - - 0 - -0.75%
2012-07-06 0 10.72 10.68 10.78 10.72 10.72 1,000 10,720 10.720 10.20 10.16 10.26 10.20 10.20 1,051 10.199 -0.74%
2012-07-05 0 10.80 10.76 10.80 - - 0 0 - 10.28 10.24 10.28 - - 0 - -0.18%
2012-07-04 0 10.82 10.80 10.90 - - 0 0 - 10.29 10.28 10.37 - - 0 - 0.00%
2012-07-03 0 10.82 10.82 10.86 - - 0 0 - 10.29 10.29 10.33 - - 0 - 1.88%
2012-06-29 0 10.62 10.62 10.72 - - 114,800 1,224,916 10.670 10.10 10.10 10.20 - - 120,666 10.151 1.92%
2012-06-28 0 10.42 10.40 10.50 - - 0 0 - 9.913 9.894 9.990 - - 0 - 0.00%
2012-06-27 0 10.42 10.42 10.52 - - 0 0 - 9.913 9.913 10.01 - - 0 - 0.00%
2012-06-26 0 10.42 10.32 10.42 - - 0 0 - 9.913 9.818 9.913 - - 0 - -0.38%
2012-06-25 0 10.46 10.36 10.46 - - 0 0 - 9.952 9.856 9.952 - - 0 - -1.51%
2012-06-22 0 10.62 10.38 10.62 - - 0 0 - 10.10 9.875 10.10 - - 0 - -0.75%
2012-06-21 0 10.70 10.60 10.70 - - 0 0 - 10.18 10.08 10.18 - - 0 - -0.37%
2012-06-20 0 10.74 10.74 10.80 - - 0 0 - 10.22 10.22 10.28 - - 0 - 0.94%
2012-06-19 0 10.64 10.64 10.74 - - 0 0 - 10.12 10.12 10.22 - - 0 - 0.00%
2012-06-18 0 10.64 10.64 10.72 - - 0 0 - 10.12 10.12 10.20 - - 0 - 2.11%
2012-06-15 0 10.42 10.42 10.52 - - 0 0 - 9.913 9.913 10.01 - - 0 - 0.58%
2012-06-14 0 10.36 10.28 10.38 - - 0 0 - 9.856 9.780 9.875 - - 0 - 0.00%
2012-06-13 0 10.36 10.28 10.38 - - 0 0 - 9.856 9.780 9.875 - - 0 - 0.00%
2012-06-12 0 10.36 10.26 10.36 - - 0 0 - 9.856 9.761 9.856 - - 0 - -0.19%
2012-06-11 0 10.38 10.38 10.48 - - 0 0 - 9.875 9.875 9.971 - - 0 - 1.37%
2012-06-08 0 10.24 10.14 10.24 - - 0 0 - 9.742 9.647 9.742 - - 0 - -0.97%
2012-06-07 0 10.34 10.34 10.44 - - 0 0 - 9.837 9.837 9.933 - - 0 - 0.78%
2012-06-06 0 10.26 10.26 10.36 - - 0 0 - 9.761 9.761 9.856 - - 0 - 0.79%
2012-06-05 0 10.18 10.18 10.28 - - 0 0 - 9.685 9.685 9.780 - - 0 - 0.79%
2012-06-04 0 10.10 10.00 10.10 10.10 10.14 3,000 30,388 10.129 9.609 9.514 9.609 9.609 9.647 3,153 9.6369 -3.26%
2012-06-01 0 10.44 10.34 10.44 - - 0 0 - 9.933 9.837 9.933 - - 0 - -2.79%
2012-05-31 0 10.74 10.72 10.82 - - 0 0 - 10.22 10.20 10.29 - - 0 - 0.00%
2012-05-30 0 10.74 10.70 10.80 10.74 10.74 11,400 122,436 10.740 10.22 10.18 10.28 10.22 10.22 11,982 10.218 -1.29%
2012-05-29 0 10.88 10.84 10.94 10.88 10.88 17,000 184,960 10.880 10.35 10.31 10.41 10.35 10.35 17,869 10.351 3.62%
2012-05-28 0 10.50 10.50 10.60 10.40 10.40 200 2,080 10.400 9.990 9.990 10.08 9.894 9.894 210 9.8945 0.57%
2012-05-25 0 10.44 10.40 10.48 10.44 10.44 600 6,264 10.440 9.933 9.894 9.971 9.933 9.933 631 9.9325 -0.76%
2012-05-24 0 10.52 10.46 10.52 - - 1,000 10,540 10.540 10.01 9.952 10.01 - - 1,051 10.028 -0.19%
2012-05-23 0 10.54 10.44 10.54 - - 0 0 - 10.03 9.933 10.03 - - 0 - -1.13%
2012-05-22 0 10.66 10.66 10.76 - - 0 0 - 10.14 10.14 10.24 - - 0 - 1.14%
2012-05-21 0 10.54 10.54 10.64 10.54 10.54 3,000 31,620 10.540 10.03 10.03 10.12 10.03 10.03 3,153 10.028 -0.19%
2012-05-18 0 10.56 10.50 10.54 10.56 10.56 800 8,448 10.560 10.05 9.990 10.03 10.05 10.05 841 10.047 -2.04%
2012-05-17 0 10.78 10.78 10.80 10.66 10.78 14,000 150,680 10.763 10.26 10.26 10.28 10.14 10.26 14,715 10.240 1.13%
2012-05-16 0 10.66 10.56 10.66 - - 0 0 - 10.14 10.05 10.14 - - 0 - -2.20%
2012-05-15 0 10.90 10.86 10.96 - - 0 0 - 10.37 10.33 10.43 - - 0 - 0.00%
2012-05-14 0 10.90 10.86 10.90 - - 0 0 - 10.37 10.33 10.37 - - 0 - -0.18%
2012-05-11 0 10.92 10.84 10.94 10.92 10.92 600 6,552 10.920 10.39 10.31 10.41 10.39 10.39 631 10.389 -1.09%
2012-05-10 0 11.04 10.96 11.06 - - 0 0 - 10.50 10.43 10.52 - - 0 - 0.00%
2012-05-09 0 11.04 10.94 11.04 11.08 11.08 600 6,648 11.080 10.50 10.41 10.50 10.54 10.54 631 10.541 -1.08%
2012-05-08 0 11.16 11.06 11.16 - - 0 0 - 10.62 10.52 10.62 - - 0 - 0.00%
2012-05-07 0 11.16 11.06 11.16 - - 0 0 - 10.62 10.52 10.62 - - 0 - -1.76%
2012-05-04 0 11.36 11.36 11.40 - - 0 0 - 10.81 10.81 10.85 - - 0 - 0.35%
2012-05-03 0 11.32 11.32 11.42 11.32 11.34 40,200 455,864 11.340 10.77 10.77 10.86 10.77 10.79 42,254 10.789 -0.35%
2012-05-02 0 11.36 11.36 11.46 - - 0 0 - 10.81 10.81 10.90 - - 0 - 1.79%
2012-04-30 0 11.16 11.16 11.26 11.08 11.16 10,000 111,240 11.124 10.62 10.62 10.71 10.54 10.62 10,511 10.583 0.00%
2012-04-27 0 11.16 11.14 11.24 11.02 11.24 8,200 91,592 11.170 10.62 10.60 10.69 10.48 10.69 8,619 10.627 -0.53%
2012-04-26 0 11.22 11.08 11.24 11.20 11.24 10,000 112,200 11.220 10.67 10.54 10.69 10.66 10.69 10,511 10.675 1.26%
2012-04-25 0 11.08 11.08 11.26 10.92 10.94 4,000 43,720 10.930 10.54 10.54 10.71 10.39 10.41 4,204 10.399 -1.25%
2012-04-24 0 11.22 10.90 11.24 - - 0 0 - 10.67 10.37 10.69 - - 0 - 0.00%
2012-04-23 0 11.22 10.82 11.22 - - 0 0 - 10.67 10.29 10.67 - - 0 - -0.53%
2012-04-20 0 11.28 10.98 11.38 11.20 11.28 4,000 44,960 11.240 10.73 10.45 10.83 10.66 10.73 4,204 10.694 0.36%
2012-04-19 0 11.24 11.22 11.38 - - 0 0 - 10.69 10.67 10.83 - - 0 - 0.00%
2012-04-18 0 11.24 11.12 11.32 - - 0 0 - 10.69 10.58 10.77 - - 0 - 0.00%
2012-04-17 0 11.24 11.04 11.24 - - 0 0 - 10.69 10.50 10.69 - - 0 - -1.40%
2012-04-16 0 11.40 11.30 11.50 - - 0 0 - 10.85 10.75 10.94 - - 0 - 0.00%
2012-04-13 0 11.40 11.40 11.60 11.40 11.40 200 2,280 11.400 10.85 10.85 11.04 10.85 10.85 210 10.846 0.35%
2012-04-12 0 11.36 11.18 11.38 - - 0 0 - 10.81 10.64 10.83 - - 0 - 0.00%
2012-04-11 0 11.36 11.16 11.36 - - 0 0 - 10.81 10.62 10.81 - - 0 - -0.35%
2012-04-10 0 11.40 11.20 11.40 - - 0 0 - 10.85 10.66 10.85 - - 0 - -1.38%
2012-04-05 0 11.56 - 11.56 - - 0 0 - 11.00 - 11.00 - - 0 - -1.20%
2012-04-03 0 11.70 11.52 11.72 - - 0 0 - 11.13 10.96 11.15 - - 0 - 0.00%
2012-04-02 0 11.70 11.64 11.70 11.70 11.70 6,000 70,200 11.700 11.13 11.07 11.13 11.13 11.13 6,307 11.131 1.74%
2012-03-30 0 11.50 11.50 11.70 - - 0 0 - 10.94 10.94 11.13 - - 0 - 1.05%
2012-03-29 0 11.38 11.38 11.60 11.36 11.36 2,000 22,720 11.360 10.83 10.83 11.04 10.81 10.81 2,102 10.808 -2.40%
2012-03-28 0 11.66 11.64 11.66 11.66 11.66 4,000 46,640 11.660 11.09 11.07 11.09 11.09 11.09 4,204 11.093 0.34%
2012-03-27 0 11.62 11.58 11.66 11.62 11.62 800 9,296 11.620 11.06 11.02 11.09 11.06 11.06 841 11.055 0.17%
2012-03-26 0 11.60 11.40 11.60 - - 0 0 - 11.04 10.85 11.04 - - 0 - -0.51%
2012-03-23 0 11.66 11.62 11.82 - - 0 0 - 11.09 11.06 11.25 - - 0 - 0.00%
2012-03-22 0 11.66 11.64 11.86 - - 0 0 - 11.09 11.07 11.28 - - 0 - 0.00%
2012-03-21 0 11.66 11.58 11.78 - - 0 0 - 11.09 11.02 11.21 - - 0 - 0.00%
2012-03-20 0 11.66 11.44 11.66 - - 0 0 - 11.09 10.88 11.09 - - 0 - -0.51%
2012-03-19 0 11.72 11.64 11.84 - - 0 0 - 11.15 11.07 11.26 - - 0 - 0.00%
2012-03-16 0 11.72 11.58 11.72 - - 0 0 - 11.15 11.02 11.15 - - 0 - -0.34%
2012-03-15 0 11.76 11.76 11.96 - - 0 0 - 11.19 11.19 11.38 - - 0 - 0.00%
2012-03-14 0 11.76 11.76 11.96 - - 0 0 - 11.19 11.19 11.38 - - 0 - 0.86%
2012-03-13 0 11.66 11.62 11.82 - - 0 0 - 11.09 11.06 11.25 - - 0 - 0.00%
2012-03-12 0 11.66 11.52 11.66 - - 0 0 - 11.09 10.96 11.09 - - 0 - 0.00%
2012-03-09 0 11.66 11.62 11.82 - - 0 0 - 11.09 11.06 11.25 - - 0 - 0.00%
2012-03-08 0 11.66 11.66 11.78 - - 0 0 - 11.09 11.09 11.21 - - 0 - 0.52%
2012-03-07 0 11.60 11.46 11.64 - - 0 0 - 11.04 10.90 11.07 - - 0 - 0.00%
2012-03-06 0 11.60 11.48 11.60 - - 0 0 - 11.04 10.92 11.04 - - 0 - -1.36%
2012-03-05 0 11.76 11.56 11.76 - - 0 0 - 11.19 11.00 11.19 - - 0 - -0.84%
2012-03-02 0 11.86 11.82 12.02 - - 0 0 - 11.28 11.25 11.44 - - 0 - 0.00%
2012-03-01 0 11.86 11.86 12.04 11.86 11.86 600 7,116 11.860 11.28 11.28 11.45 11.28 11.28 631 11.283 -0.50%
2012-02-29 0 11.92 11.82 11.98 11.92 11.92 2,000 23,840 11.920 11.34 11.25 11.40 11.34 11.34 2,102 11.341 3.29%
2012-02-28 0 11.54 11.48 11.68 11.54 11.54 3,000 34,620 11.540 10.98 10.92 11.11 10.98 10.98 3,153 10.979 -0.17%
2012-02-27 0 11.56 11.54 11.74 - - 0 0 - 11.00 10.98 11.17 - - 0 - 0.00%
2012-02-24 0 11.56 11.52 11.72 - - 0 0 - 11.00 10.96 11.15 - - 0 - 0.00%
2012-02-23 0 11.56 11.54 11.72 11.56 11.56 400 4,624 11.560 11.00 10.98 11.15 11.00 11.00 420 10.998 -1.37%
2012-02-22 0 11.72 11.62 11.82 11.72 11.72 4,000 46,880 11.720 11.15 11.06 11.25 11.15 11.15 4,204 11.150 1.38%
2012-02-21 0 11.56 11.56 11.76 - - 0 0 - 11.00 11.00 11.19 - - 0 - 0.00%
2012-02-20 0 11.56 11.52 11.72 - - 0 0 - 11.00 10.96 11.15 - - 0 - 0.00%
2012-02-17 0 11.56 11.54 11.74 - - 0 0 - 11.00 10.98 11.17 - - 0 - 0.00%
2012-02-16 0 11.56 11.46 11.66 11.56 11.64 2,400 27,776 11.573 11.00 10.90 11.09 11.00 11.07 2,523 11.011 -1.53%
2012-02-15 0 11.74 11.74 11.92 11.74 11.76 2,000 23,500 11.750 11.17 11.17 11.34 11.17 11.19 2,102 11.179 0.86%
2012-02-14 0 11.64 11.58 11.76 - - 0 0 - 11.07 11.02 11.19 - - 0 - 0.00%
2012-02-13 0 11.64 11.60 11.76 - - 0 0 - 11.07 11.04 11.19 - - 0 - 0.00%
2012-02-10 0 11.64 11.48 11.68 11.64 11.64 10,000 116,400 11.640 11.07 10.92 11.11 11.07 11.07 10,511 11.074 0.00%
2012-02-09 0 11.64 11.64 11.84 11.60 11.66 9,800 113,800 11.612 11.07 11.07 11.26 11.04 11.09 10,301 11.048 0.34%
2012-02-08 0 11.60 11.56 11.76 11.60 11.60 200 2,320 11.600 11.04 11.00 11.19 11.04 11.04 210 11.036 1.58%
2012-02-07 0 11.42 11.40 11.60 - - 0 0 - 10.86 10.85 11.04 - - 0 - 0.00%
2012-02-06 0 11.42 11.34 11.46 11.40 11.42 8,000 91,320 11.415 10.86 10.79 10.90 10.85 10.86 8,409 10.860 0.18%
2012-02-03 0 11.40 11.30 11.52 11.40 11.40 30,000 342,000 11.400 10.85 10.75 10.96 10.85 10.85 31,533 10.846 0.35%
2012-02-02 0 11.36 11.32 11.50 11.36 11.36 1,000 11,360 11.360 10.81 10.77 10.94 10.81 10.81 1,051 10.808 1.25%
2012-02-01 0 11.22 11.16 11.32 - - 0 0 - 10.67 10.62 10.77 - - 0 - 0.00%
2012-01-31 0 11.22 11.16 11.32 11.22 11.22 2,000 22,440 11.220 10.67 10.62 10.77 10.67 10.67 2,102 10.675 0.00%
2012-01-30 0 11.22 11.10 11.22 11.22 11.22 9,000 100,980 11.220 10.67 10.56 10.67 10.67 10.67 9,460 10.675 0.90%
2012-01-27 0 11.12 11.12 11.32 - - 0 0 - 10.58 10.58 10.77 - - 0 - 0.00%
2012-01-26 0 11.12 11.12 11.28 11.12 11.14 11,000 122,500 11.136 10.58 10.58 10.73 10.58 10.60 11,562 10.595 0.00%
2012-01-20 0 11.12 10.98 11.12 11.00 11.14 3,400 37,728 11.097 10.58 10.45 10.58 10.47 10.60 3,574 10.557 2.02%
2012-01-19 0 10.90 10.88 11.06 - - 0 0 - 10.37 10.35 10.52 - - 0 - 0.00%
2012-01-18 0 10.90 10.76 10.98 - - 0 0 - 10.37 10.24 10.45 - - 0 - 0.00%
2012-01-17 0 10.90 10.90 11.02 - - 0 0 - 10.37 10.37 10.48 - - 0 - 0.93%
2012-01-16 0 10.80 10.62 10.80 10.88 11.00 2,200 24,176 10.989 10.28 10.10 10.28 10.35 10.47 2,312 10.455 -0.74%
2012-01-13 0 10.88 10.86 10.98 - - 0 0 - 10.35 10.33 10.45 - - 0 - 0.00%
2012-01-12 0 10.88 10.78 10.88 - - 0 0 - 10.35 10.26 10.35 - - 0 - -0.18%
2012-01-11 0 10.90 10.82 10.90 10.90 10.90 400 4,360 10.900 10.37 10.29 10.37 10.37 10.37 420 10.370 2.25%
2012-01-10 0 10.66 10.68 10.82 - - 0 0 - 10.14 10.16 10.29 - - 0 - 0.00%
2012-01-09 0 10.66 10.54 10.70 - - 0 0 - 10.14 10.03 10.18 - - 0 - 0.00%
2012-01-06 0 10.66 10.52 10.68 10.66 10.66 4,000 42,640 10.660 10.14 10.01 10.16 10.14 10.14 4,204 10.142 0.19%
2012-01-05 0 10.64 10.56 10.72 10.64 10.64 30,000 319,200 10.640 10.12 10.05 10.20 10.12 10.12 31,533 10.123 0.19%
2012-01-04 0 10.62 10.56 10.74 - - 0 0 - 10.10 10.05 10.22 - - 0 - 0.00%
2012-01-03 0 10.62 10.60 10.76 10.62 10.62 2,000 21,240 10.620 10.10 10.08 10.24 10.10 10.10 2,102 10.104 -0.38%
2011-12-30 0 10.66 10.48 10.66 - - 0 0 - 10.14 9.971 10.14 - - 0 - -0.19%
2011-12-29 0 10.68 10.56 10.68 - - 0 0 - 10.16 10.05 10.16 - - 0 - -0.19%
2011-12-28 0 10.70 10.50 10.70 10.62 10.72 6,000 63,920 10.653 10.18 9.990 10.18 10.10 10.20 6,307 10.135 -0.19%
2011-12-23 0 10.72 10.70 10.78 - - 0 0 - 10.20 10.18 10.26 - - 0 - 2.29%
2011-12-22 0 10.48 10.46 10.54 - - 0 0 - 9.971 9.952 10.03 - - 0 - 0.00%
2011-12-21 0 10.48 10.48 10.54 - - 0 0 - 9.971 9.971 10.03 - - 0 - 4.59%
2011-12-20 0 10.02 10.02 10.10 10.00 10.00 4,000 40,000 10.000 9.533 9.533 9.609 9.514 9.514 4,204 9.5139 -0.20%
2011-12-19 0 10.04 9.970 10.14 10.04 10.04 400 4,016 10.040 9.552 9.485 9.647 9.552 9.552 420 9.5520 -1.76%
2011-12-16 0 10.22 10.10 10.28 - - 0 0 - 9.723 9.609 9.780 - - 0 - 0.00%
2011-12-15 0 10.22 10.00 10.22 - - 0 0 - 9.723 9.514 9.723 - - 0 - -1.16%
2011-12-14 0 10.34 10.18 10.40 - - 0 0 - 9.837 9.685 9.894 - - 0 - 0.00%
2011-12-13 0 10.34 10.22 10.42 - - 0 0 - 9.837 9.723 9.913 - - 0 - 0.00%
2011-12-12 0 10.34 10.34 10.48 - - 0 0 - 9.837 9.837 9.971 - - 0 - 1.37%
2011-12-09 0 10.20 10.16 10.36 10.20 10.36 3,400 34,744 10.219 9.704 9.666 9.856 9.704 9.856 3,574 9.7221 -2.67%
2011-12-08 0 10.48 10.28 10.48 - - 0 0 - 9.971 9.780 9.971 - - 0 - -0.76%
2011-12-07 0 10.56 10.50 10.66 10.56 10.56 400 4,224 10.560 10.05 9.990 10.14 10.05 10.05 420 10.047 0.00%
2011-12-06 0 10.56 10.34 10.56 10.58 10.58 2,000 21,160 10.580 10.05 9.837 10.05 10.07 10.07 2,102 10.066 -0.56%
2011-12-05 0 10.62 10.54 10.74 - - 0 0 - 10.10 10.03 10.22 - - 0 - 0.00%
2011-12-02 0 10.62 10.62 10.82 - - 0 0 - 10.10 10.10 10.29 - - 0 - 0.00%
2011-12-01 0 10.62 10.62 10.82 - - 0 0 - 10.10 10.10 10.29 - - 0 - 2.91%
2011-11-30 0 10.32 10.20 10.40 - - 0 0 - 9.818 9.704 9.894 - - 0 - 0.00%
2011-11-29 0 10.32 10.32 10.52 - - 0 0 - 9.818 9.818 10.01 - - 0 - 0.19%
2011-11-28 0 10.30 10.30 10.50 - - 0 0 - 9.799 9.799 9.990 - - 0 - 1.98%
2011-11-25 0 10.10 10.06 10.18 10.10 10.10 1,800 18,180 10.100 9.609 9.571 9.685 9.609 9.609 1,892 9.6090 -2.32%
2011-11-24 0 10.34 10.34 10.42 10.28 10.28 400 4,112 10.280 9.837 9.837 9.913 9.780 9.780 420 9.7803 0.39%
2011-11-23 0 10.30 10.24 10.32 10.30 10.38 1,000 10,348 10.348 9.799 9.742 9.818 9.799 9.875 1,051 9.8450 -2.83%
2011-11-22 0 10.60 10.54 10.62 10.60 10.60 1,600 16,960 10.600 10.08 10.03 10.10 10.08 10.08 1,682 10.085 -0.75%
2011-11-21 0 10.68 10.60 10.70 10.60 10.68 1,200 12,800 10.667 10.16 10.08 10.18 10.08 10.16 1,261 10.148 -2.91%
2011-11-18 0 11.00 10.86 11.04 11.00 11.22 12,000 132,920 11.077 10.47 10.33 10.50 10.47 10.67 12,613 10.538 -1.19%
2011-11-17 0 11.40 11.30 11.44 11.40 11.40 400 4,560 11.400 10.59 10.50 10.63 10.59 10.59 431 10.591 0.00%
2011-11-16 0 11.40 11.26 11.40 - - 0 0 - 10.59 10.46 10.59 - - 0 - -1.21%
2011-11-15 0 11.54 11.48 11.62 - - 0 0 - 10.72 10.67 10.80 - - 0 - 0.00%
2011-11-14 0 11.54 11.54 11.68 11.46 11.46 200 2,292 11.460 10.72 10.72 10.85 10.65 10.65 215 10.647 1.76%
2011-11-11 0 11.34 11.20 11.34 11.36 11.36 2,000 22,720 11.360 10.54 10.41 10.54 10.55 10.55 2,153 10.554 1.61%
2011-11-10 0 11.16 11.02 11.16 11.20 11.20 400 4,480 11.200 10.37 10.24 10.37 10.41 10.41 431 10.405 -4.45%
2011-11-09 0 11.68 11.68 11.74 - - 0 0 - 10.85 10.85 10.91 - - 0 - 0.17%
2011-11-08 0 11.66 11.62 11.68 - - 0 0 - 10.83 10.80 10.85 - - 0 - 0.00%
2011-11-07 0 11.66 11.58 11.66 - - 0 0 - 10.83 10.76 10.83 - - 0 - -0.17%
2011-11-04 0 11.68 11.68 11.76 - - 0 0 - 10.85 10.85 10.93 - - 0 - 2.46%
2011-11-03 0 11.40 11.34 11.42 11.72 11.72 2,000 23,440 11.720 10.59 10.54 10.61 10.89 10.89 2,153 10.888 -3.23%
2011-11-02 0 11.78 11.78 11.86 11.54 11.54 15,800 182,332 11.540 10.94 10.94 11.02 10.72 10.72 17,007 10.721 0.34%
2011-11-01 0 11.74 11.66 11.74 11.84 11.84 400 4,736 11.840 10.91 10.83 10.91 11.00 11.00 431 11.000 0.00%
2011-10-31 0 11.74 11.74 11.82 11.74 11.90 2,600 30,612 11.774 10.91 10.91 10.98 10.91 11.06 2,799 10.938 -0.84%
2011-10-28 0 11.84 11.84 11.90 - - 0 0 - 11.00 11.00 11.06 - - 0 - 1.20%
2011-10-27 0 11.70 11.70 11.78 11.60 11.68 41,000 476,540 11.623 10.87 10.87 10.94 10.78 10.85 44,132 10.798 0.69%
2011-10-26 0 11.62 11.56 11.76 - - 0 0 - 10.80 10.74 10.93 - - 0 - 0.00%
2011-10-25 0 11.62 11.54 11.68 11.62 11.62 1,800 20,916 11.620 10.80 10.72 10.85 10.80 10.80 1,938 10.795 0.00%
2011-10-24 0 11.62 11.62 11.74 - - 0 0 - 10.80 10.80 10.91 - - 0 - 3.01%
2011-10-21 0 11.28 11.18 11.28 11.36 11.36 200 2,272 11.360 10.48 10.39 10.48 10.55 10.55 215 10.554 0.00%
2011-10-20 0 11.28 11.18 11.28 - - 0 0 - 10.48 10.39 10.48 - - 0 - -1.05%
2011-10-19 0 11.40 11.40 11.48 - - 0 0 - 10.59 10.59 10.67 - - 0 - 0.53%
2011-10-18 0 11.34 11.26 11.36 11.34 11.34 3,200 36,288 11.340 10.54 10.46 10.55 10.54 10.54 3,444 10.535 -2.41%
2011-10-17 0 11.62 11.62 11.70 11.62 11.62 3,200 37,184 11.620 10.80 10.80 10.87 10.80 10.80 3,444 10.795 1.57%
2011-10-14 0 11.44 11.34 11.44 - - 0 0 - 10.63 10.54 10.63 - - 0 - -0.52%
2011-10-13 0 11.50 11.48 11.58 11.50 11.50 400 4,600 11.500 10.68 10.67 10.76 10.68 10.68 431 10.684 0.00%
2011-10-12 0 11.50 11.40 11.50 - - 0 0 - 10.68 10.59 10.68 - - 0 - 0.00%
2011-10-11 0 11.50 11.46 11.56 11.44 11.50 16,000 183,984 11.499 10.68 10.65 10.74 10.63 10.68 17,222 10.683 3.79%
2011-10-10 0 11.08 11.06 11.24 - - 0 0 - 10.29 10.28 10.44 - - 0 - 0.00%
2011-10-07 0 11.08 11.08 11.16 11.06 11.18 3,200 35,644 11.139 10.29 10.29 10.37 10.28 10.39 3,444 10.348 0.36%
2011-10-06 0 11.04 10.98 11.04 11.04 11.04 4,000 44,160 11.040 10.26 10.20 10.26 10.26 10.26 4,306 10.256 3.18%
2011-10-04 0 10.70 10.68 10.78 10.70 10.82 1,600 17,192 10.745 9.941 9.922 10.01 9.941 10.05 1,722 9.9824 -1.11%
2011-10-03 0 10.82 10.74 10.82 10.86 10.86 6,000 65,160 10.860 10.05 9.978 10.05 10.09 10.09 6,458 10.089 -2.52%
2011-09-30 0 11.10 11.00 11.10 11.12 11.12 1,000 11,120 11.120 10.31 10.22 10.31 10.33 10.33 1,076 10.331 -0.18%
2011-09-28 0 11.12 11.10 11.20 11.08 11.14 32,200 357,744 11.110 10.33 10.31 10.41 10.29 10.35 34,660 10.322 0.00%
2011-09-27 0 11.12 11.12 11.22 11.00 11.10 6,000 66,200 11.033 10.33 10.33 10.42 10.22 10.31 6,458 10.250 4.51%
2011-09-26 0 10.64 10.54 10.64 10.68 10.78 1,000 10,720 10.720 9.885 9.792 9.885 9.922 10.01 1,076 9.9591 -2.92%
2011-09-23 0 10.96 10.84 10.96 10.78 10.96 6,000 65,592 10.932 10.18 10.07 10.18 10.01 10.18 6,458 10.156 -1.97%
2011-09-22 0 11.18 11.04 11.18 11.28 11.54 5,200 59,180 11.381 10.39 10.26 10.39 10.48 10.72 5,597 10.573 -5.25%
2011-09-21 0 11.80 11.66 11.80 11.70 11.84 40,000 468,880 11.722 10.96 10.83 10.96 10.87 11.00 43,056 10.890 0.51%
2011-09-20 0 11.74 11.74 11.84 11.60 11.74 60,000 702,240 11.704 10.91 10.91 11.00 10.78 10.91 64,584 10.873 -0.17%
2011-09-19 0 11.76 11.68 11.76 11.86 11.86 400 4,744 11.860 10.93 10.85 10.93 11.02 11.02 431 11.018 -2.16%
2011-09-16 0 12.02 11.96 12.02 12.02 12.06 6,000 72,136 12.023 11.17 11.11 11.17 11.17 11.20 6,458 11.169 2.21%
2011-09-15 0 11.76 11.76 11.84 11.74 11.78 600 7,060 11.767 10.93 10.93 11.00 10.91 10.94 646 10.932 1.91%
2011-09-14 0 11.54 11.52 11.56 11.54 11.74 600 6,964 11.607 10.72 10.70 10.74 10.72 10.91 646 10.783 -2.86%
2011-09-12 0 11.88 11.70 11.88 - - 0 0 - 11.04 10.87 11.04 - - 0 - -2.14%
2011-09-09 0 12.14 12.14 12.22 12.14 12.28 32,400 397,284 12.262 11.28 11.28 11.35 11.28 11.41 34,875 11.392 0.33%
2011-09-08 0 12.10 12.10 12.18 - - 0 0 - 11.24 11.24 11.32 - - 0 - 0.00%
2011-09-07 0 12.10 12.10 12.16 - - 0 0 - 11.24 11.24 11.30 - - 0 - 2.02%
2011-09-06 0 11.86 11.86 11.94 11.84 11.92 44,400 527,136 11.872 11.02 11.02 11.09 11.00 11.07 47,792 11.030 -1.50%
2011-09-05 0 12.04 12.06 12.14 12.00 12.00 600 7,200 12.000 11.19 11.20 11.28 11.15 11.15 646 11.148 -3.06%
2011-09-02 0 12.42 12.40 12.44 12.42 12.42 2,000 24,840 12.420 11.54 11.52 11.56 11.54 11.54 2,153 11.538 -0.64%
2011-09-01 0 12.50 12.46 12.50 12.54 12.54 2,000 25,080 12.540 11.61 11.58 11.61 11.65 11.65 2,153 11.650 0.32%
2011-08-31 0 12.46 12.46 12.50 12.28 12.28 600 7,368 12.280 11.58 11.58 11.61 11.41 11.41 646 11.408 1.63%
2011-08-30 0 12.26 12.22 12.30 12.24 12.26 17,000 208,180 12.246 11.39 11.35 11.43 11.37 11.39 18,299 11.377 0.82%
2011-08-29 0 12.16 12.16 12.18 12.16 12.22 30,000 365,880 12.196 11.30 11.30 11.32 11.30 11.35 32,292 11.330 1.67%
2011-08-26 0 11.96 11.90 11.98 - - 0 0 - 11.11 11.06 11.13 - - 0 - 0.00%
2011-08-25 0 11.96 11.90 11.98 - - 0 0 - 11.11 11.06 11.13 - - 0 - 0.00%
2011-08-24 0 11.96 11.86 11.96 11.84 11.98 14,400 170,832 11.863 11.11 11.02 11.11 11.00 11.13 15,500 11.021 -0.99%
2011-08-23 0 12.08 12.08 12.16 11.88 11.90 7,000 83,280 11.897 11.22 11.22 11.30 11.04 11.06 7,535 11.053 3.42%
2011-08-22 0 11.68 11.68 11.76 11.68 11.92 12,400 145,960 11.771 10.85 10.85 10.93 10.85 11.07 13,347 10.936 1.04%
2011-08-19 0 11.56 11.48 11.56 11.64 11.72 144,000 1,682,680 11.685 10.74 10.67 10.74 10.81 10.89 155,001 10.856 -3.83%
2011-08-18 0 12.02 11.96 12.02 11.98 12.02 28,200 338,244 11.995 11.17 11.11 11.17 11.13 11.17 30,354 11.143 -1.15%
2011-08-17 0 12.16 12.16 12.20 12.16 12.34 50,000 611,240 12.225 11.30 11.30 11.33 11.30 11.46 53,820 11.357 -1.30%
2011-08-16 0 12.32 12.26 12.32 12.28 12.48 54,600 672,624 12.319 11.45 11.39 11.45 11.41 11.59 58,771 11.445 -0.96%
2011-08-15 0 12.44 12.42 12.48 12.40 12.50 36,200 450,128 12.435 11.56 11.54 11.59 11.52 11.61 38,966 11.552 1.63%
2011-08-12 0 12.24 12.18 12.32 12.24 12.24 1,000 12,240 12.240 11.37 11.32 11.45 11.37 11.37 1,076 11.371 -0.97%
2011-08-11 0 12.36 12.30 12.38 12.34 12.36 2,200 27,188 12.358 11.48 11.43 11.50 11.46 11.48 2,368 11.481 0.16%
2011-08-10 0 12.34 12.34 12.42 12.16 12.34 35,200 431,312 12.253 11.46 11.46 11.54 11.30 11.46 37,889 11.383 3.18%
2011-08-09 0 11.96 11.92 11.96 11.42 12.20 50,200 587,600 11.705 11.11 11.07 11.11 10.61 11.33 54,035 10.874 -2.45%
2011-08-08 0 12.26 12.22 12.30 12.10 12.32 20,600 252,700 12.267 11.39 11.35 11.43 11.24 11.45 22,174 11.396 -2.23%
2011-08-05 0 12.54 12.48 12.54 12.24 12.62 52,200 649,232 12.437 11.65 11.59 11.65 11.37 11.72 56,188 11.555 -4.42%
2011-08-04 0 13.12 13.04 13.12 13.12 13.42 12,000 157,888 13.157 12.19 12.11 12.19 12.19 12.47 12,917 12.223 -2.09%
2011-08-03 0 13.40 13.32 13.40 13.22 13.40 34,600 458,600 13.254 12.45 12.37 12.45 12.28 12.45 37,243 12.314 -2.05%
2011-08-02 0 13.68 13.64 13.72 13.68 13.68 200 2,736 13.680 12.71 12.67 12.75 12.71 12.71 215 12.709 -1.16%
2011-08-01 0 13.84 13.84 13.92 - - 0 0 - 12.86 12.86 12.93 - - 0 - 0.29%
2011-07-29 0 13.80 13.78 13.90 13.78 13.88 24,400 336,872 13.806 12.82 12.80 12.91 12.80 12.89 26,264 12.826 -1.85%
2011-07-28 0 14.06 14.04 14.10 - - 0 0 - 13.06 13.04 13.10 - - 0 - 0.00%
2011-07-27 0 14.06 14.00 14.06 14.08 14.12 63,400 892,948 14.084 13.06 13.01 13.06 13.08 13.12 68,244 13.085 -1.13%
2011-07-26 0 14.22 14.14 14.22 14.06 14.22 42,000 594,060 14.144 13.21 13.14 13.21 13.06 13.21 45,209 13.140 2.75%
2011-07-25 0 13.84 13.84 13.90 13.78 13.80 6,000 82,720 13.787 12.86 12.86 12.91 12.80 12.82 6,458 12.808 -1.28%
2011-07-22 0 14.02 13.98 14.02 13.98 14.02 130,000 1,819,400 13.995 13.02 12.99 13.02 12.99 13.02 139,932 13.002 1.30%
2011-07-21 0 13.84 13.78 13.86 - - 0 0 - 12.86 12.80 12.88 - - 0 - 0.00%
2011-07-20 0 13.84 13.84 13.92 - - 0 0 - 12.86 12.86 12.93 - - 0 - 2.98%
2011-07-19 0 13.44 13.42 13.48 13.44 13.44 5,000 67,200 13.440 12.49 12.47 12.52 12.49 12.49 5,382 12.486 0.60%
2011-07-18 0 13.36 13.34 13.36 - - 0 0 - 12.41 12.39 12.41 - - 0 - -1.04%
2011-07-15 0 13.50 13.44 13.50 13.42 13.54 48,000 646,800 13.475 12.54 12.49 12.54 12.47 12.58 51,667 12.519 0.45%
2011-07-14 0 13.44 13.44 13.50 13.34 13.36 16,000 213,520 13.345 12.49 12.49 12.54 12.39 12.41 17,222 12.398 0.45%
2011-07-13 0 13.38 13.38 13.44 13.36 13.40 23,800 318,528 13.384 12.43 12.43 12.49 12.41 12.45 25,618 12.434 1.36%
2011-07-12 0 13.20 13.18 13.22 13.20 13.20 1,000 13,200 13.200 12.26 12.24 12.28 12.26 12.26 1,076 12.263 -3.37%
2011-07-11 0 13.66 13.60 13.66 13.64 13.70 6,200 84,592 13.644 12.69 12.63 12.69 12.67 12.73 6,674 12.675 -0.87%
2011-07-08 0 13.78 13.74 13.82 - - 0 0 - 12.80 12.76 12.84 - - 0 - 0.00%
2011-07-07 0 13.78 13.70 13.78 13.78 13.84 17,800 246,092 13.825 12.80 12.73 12.80 12.80 12.86 19,160 12.844 -0.58%
2011-07-06 0 13.86 13.80 13.86 13.86 13.92 36,000 500,660 13.907 12.88 12.82 12.88 12.88 12.93 38,750 12.920 0.43%
2011-07-05 0 13.80 13.76 13.84 - - 0 0 - 12.82 12.78 12.86 - - 0 - 0.00%
2011-07-04 0 13.80 13.74 13.80 13.80 13.80 1,000 13,800 13.800 12.82 12.76 12.82 12.82 12.82 1,076 12.821 2.07%
2011-06-30 0 13.52 13.50 13.58 13.52 13.52 400 5,408 13.520 12.56 12.54 12.62 12.56 12.56 431 12.560 1.35%
2011-06-29 0 13.34 13.34 13.40 13.34 13.34 1,000 13,340 13.340 12.39 12.39 12.45 12.39 12.39 1,076 12.393 1.83%
2011-06-28 0 13.10 13.10 13.16 13.08 13.08 21,000 274,680 13.080 12.17 12.17 12.23 12.15 12.15 22,604 12.152 -0.15%
2011-06-27 0 13.12 13.06 13.12 13.12 13.18 5,400 71,096 13.166 12.19 12.13 12.19 12.19 12.24 5,813 12.231 -1.20%
2011-06-24 0 13.28 13.24 13.30 13.28 13.28 20,000 265,600 13.280 12.34 12.30 12.36 12.34 12.34 21,528 12.337 -0.75%
2011-06-23 0 13.38 13.32 13.38 - - 0 0 - 12.43 12.37 12.43 - - 0 - -0.59%
2011-06-22 0 13.46 13.42 13.48 - - 0 0 - 12.50 12.47 12.52 - - 0 - 0.00%
2011-06-21 0 13.46 13.46 13.52 - - 0 0 - 12.50 12.50 12.56 - - 0 - 0.75%
2011-06-20 0 13.36 13.30 13.36 - - 0 0 - 12.41 12.36 12.41 - - 0 - -0.60%
2011-06-17 0 13.44 13.38 13.44 13.52 13.52 2,000 27,040 13.520 12.49 12.43 12.49 12.56 12.56 2,153 12.560 -0.44%
2011-06-16 0 13.50 13.50 13.56 13.48 13.48 4,000 53,920 13.480 12.54 12.54 12.60 12.52 12.52 4,306 12.523 -1.46%
2011-06-15 0 13.70 13.68 13.76 13.70 13.70 1,000 13,700 13.700 12.73 12.71 12.78 12.73 12.73 1,076 12.728 -1.30%
2011-06-14 0 13.88 13.82 13.88 13.84 13.90 5,200 72,220 13.889 12.89 12.84 12.89 12.86 12.91 5,597 12.903 1.02%
2011-06-13 0 13.74 13.66 13.74 13.70 13.76 3,400 46,772 13.757 12.76 12.69 12.76 12.73 12.78 3,660 12.780 -1.29%
2011-06-10 0 13.92 13.86 13.92 - - 0 0 - 12.93 12.88 12.93 - - 0 - -2.52%
2011-06-09 0 14.28 14.28 14.32 14.28 14.32 82,000 1,172,080 14.294 13.27 13.27 13.30 13.27 13.30 88,265 13.279 -0.28%
2011-06-08 0 14.32 14.30 14.36 14.32 14.36 2,200 31,584 14.356 13.30 13.29 13.34 13.30 13.34 2,368 13.337 -0.97%
2011-06-07 0 14.46 14.40 14.48 14.24 14.50 23,800 342,320 14.383 13.43 13.38 13.45 13.23 13.47 25,618 13.362 0.70%
2011-06-03 0 14.36 14.36 14.42 14.30 14.36 13,200 188,952 14.315 13.34 13.34 13.40 13.29 13.34 14,208 13.299 0.00%
2011-06-02 0 14.36 14.32 14.38 14.36 14.36 1,400 20,104 14.360 13.34 13.30 13.36 13.34 13.34 1,507 13.341 -1.37%
2011-06-01 0 14.56 14.50 14.56 14.50 14.56 26,400 382,824 14.501 13.53 13.47 13.53 13.47 13.53 28,417 13.472 1.11%
2011-05-31 0 14.40 14.40 14.46 14.30 14.30 5,000 71,500 14.300 13.38 13.38 13.43 13.29 13.29 5,382 13.285 3.00%
2011-05-30 0 13.98 13.92 13.98 - - 0 0 - 12.99 12.93 12.99 - - 0 - -0.14%
2011-05-27 0 14.00 13.96 14.02 13.96 14.00 1,000 13,968 13.968 13.01 12.97 13.02 12.97 13.01 1,076 12.977 0.72%
2011-05-26 0 13.90 13.90 13.96 - - 0 0 - 12.91 12.91 12.97 - - 0 - 0.58%
2011-05-25 0 13.82 13.76 13.82 - - 0 0 - 12.84 12.78 12.84 - - 0 - -0.29%
2011-05-24 0 13.86 13.86 13.92 13.82 13.84 3,800 52,556 13.831 12.88 12.88 12.93 12.84 12.86 4,090 12.849 0.29%
2011-05-23 0 13.82 13.74 13.82 14.10 14.10 800 11,280 14.100 12.84 12.76 12.84 13.10 13.10 861 13.099 -1.71%
2011-05-20 0 14.06 13.98 14.06 - - 0 0 - 13.06 12.99 13.06 - - 0 - -0.14%
2011-05-19 0 14.08 14.02 14.08 - - 0 0 - 13.08 13.02 13.08 - - 0 - -0.71%
2011-05-18 0 14.18 14.14 14.22 14.10 14.18 28,000 396,140 14.148 13.17 13.14 13.21 13.10 13.17 30,139 13.144 0.42%
2011-05-17 0 14.12 14.06 14.12 14.02 14.12 44,800 630,576 14.075 13.12 13.06 13.12 13.02 13.12 48,223 13.076 0.00%
2011-05-16 0 14.12 14.06 14.14 14.12 14.12 22,000 310,640 14.120 13.12 13.06 13.14 13.12 13.12 23,681 13.118 -1.94%
2011-05-13 0 14.40 14.40 14.46 14.36 14.36 35,000 502,600 14.360 13.38 13.38 13.43 13.34 13.34 37,674 13.341 0.42%
2011-05-12 0 14.34 14.28 14.34 - - 0 0 - 13.32 13.27 13.32 - - 0 - -0.42%
2011-05-11 0 14.40 14.38 14.46 14.40 14.40 9,000 129,600 14.400 13.38 13.36 13.43 13.38 13.38 9,688 13.378 -0.69%
2011-05-09 0 14.50 14.44 14.50 14.40 14.50 42,000 605,000 14.405 13.47 13.42 13.47 13.38 13.47 45,209 13.382 1.40%
2011-05-06 0 14.30 14.30 14.36 14.24 14.30 17,200 245,468 14.271 13.29 13.29 13.34 13.23 13.29 18,514 13.258 -0.56%
2011-05-05 0 14.38 14.34 14.38 14.24 14.38 31,400 449,976 14.330 13.36 13.32 13.36 13.23 13.36 33,799 13.313 0.70%
2011-05-04 0 14.28 14.28 14.36 14.14 14.28 68,000 967,960 14.235 13.27 13.27 13.34 13.14 13.27 73,195 13.224 -0.28%
2011-05-03 0 14.32 14.28 14.32 14.26 14.34 13,800 197,140 14.286 13.30 13.27 13.30 13.25 13.32 14,854 13.272 -0.83%
2011-04-29 0 14.44 14.44 14.50 14.40 14.44 11,800 170,096 14.415 13.42 13.42 13.47 13.38 13.42 12,702 13.392 0.42%
2011-04-28 0 14.38 14.34 14.38 14.38 14.40 11,800 169,900 14.398 13.36 13.32 13.36 13.36 13.38 12,702 13.376 0.56%
2011-04-27 0 14.30 14.28 14.32 14.22 14.30 18,000 256,760 14.264 13.29 13.27 13.30 13.21 13.29 19,375 13.252 1.27%
2011-04-26 0 14.12 14.12 14.18 14.00 14.00 2,000 28,000 14.000 13.12 13.12 13.17 13.01 13.01 2,153 13.006 -0.70%
2011-04-21 0 14.22 14.22 14.28 13.98 14.20 11,000 154,780 14.071 13.21 13.21 13.27 12.99 13.19 11,840 13.072 2.75%
2011-04-20 0 13.84 13.84 13.92 13.76 13.82 11,000 151,600 13.782 12.86 12.86 12.93 12.78 12.84 11,840 12.804 2.67%
2011-04-19 0 13.48 13.42 13.48 13.48 13.48 3,000 40,440 13.480 12.52 12.47 12.52 12.52 12.52 3,229 12.523 -0.88%
2011-04-18 0 13.60 13.54 13.62 13.56 13.70 22,800 310,160 13.604 12.63 12.58 12.65 12.60 12.73 24,542 12.638 -0.58%
2011-04-15 0 13.68 13.62 13.68 13.74 13.74 5,400 74,196 13.740 12.71 12.65 12.71 12.76 12.76 5,813 12.765 -1.01%
2011-04-14 0 13.82 13.78 13.84 - - 0 0 - 12.84 12.80 12.86 - - 0 - 0.00%
2011-04-13 0 13.82 13.82 13.88 13.64 13.64 1,800 24,552 13.640 12.84 12.84 12.89 12.67 12.67 1,938 12.672 1.02%
2011-04-12 0 13.68 13.66 13.72 13.68 13.90 3,000 41,480 13.827 12.71 12.69 12.75 12.71 12.91 3,229 12.845 -2.43%
2011-04-11 0 14.02 13.96 14.02 14.00 14.06 19,800 277,732 14.027 13.02 12.97 13.02 13.01 13.06 21,313 13.031 -0.14%
2011-04-08 0 14.04 14.02 14.06 14.04 14.04 15,000 210,600 14.040 13.04 13.02 13.06 13.04 13.04 16,146 13.043 -0.28%
2011-04-07 0 14.08 14.06 14.12 - - 0 0 - 13.08 13.06 13.12 - - 0 - 0.00%
2011-04-06 0 14.08 14.02 14.08 13.84 14.10 29,800 415,264 13.935 13.08 13.02 13.08 12.86 13.10 32,077 12.946 3.23%
2011-04-04 0 13.64 13.62 13.68 13.64 13.70 35,400 483,372 13.655 12.67 12.65 12.71 12.67 12.73 38,105 12.685 0.00%
2011-04-01 0 13.64 13.62 13.66 13.60 13.64 15,400 209,696 13.617 12.67 12.65 12.69 12.63 12.67 16,577 12.650 1.04%
2011-03-31 0 13.50 13.48 13.54 13.38 13.50 19,000 256,060 13.477 12.54 12.52 12.58 12.43 12.54 20,452 12.520 0.15%
2011-03-30 0 13.48 13.40 13.48 13.50 13.50 3,000 40,500 13.500 12.52 12.45 12.52 12.54 12.54 3,229 12.542 0.60%
2011-03-29 0 13.40 13.38 13.42 13.32 13.40 29,000 386,940 13.343 12.45 12.43 12.47 12.37 12.45 31,216 12.396 0.15%
2011-03-28 0 13.38 13.34 13.38 - - 0 0 - 12.43 12.39 12.43 - - 0 - -0.59%
2011-03-25 0 13.46 13.46 13.52 13.38 13.40 16,000 214,360 13.398 12.50 12.50 12.56 12.43 12.45 17,222 12.447 1.82%
2011-03-24 0 13.22 13.22 13.34 13.22 13.24 1,400 18,516 13.226 12.28 12.28 12.39 12.28 12.30 1,507 12.287 -0.15%
2011-03-23 0 13.24 13.06 13.26 - - 0 0 - 12.30 12.13 12.32 - - 0 - 0.00%
2011-03-22 0 13.24 13.14 13.24 13.08 13.26 233,800 3,088,616 13.211 12.30 12.21 12.30 12.15 12.32 251,662 12.273 1.38%
2011-03-21 0 13.06 13.04 13.06 13.06 13.08 1,600 20,916 13.073 12.13 12.11 12.13 12.13 12.15 1,722 12.145 1.24%
2011-03-18 0 12.90 12.90 12.94 - - 0 0 - 11.98 11.98 12.02 - - 0 - 1.10%
2011-03-17 0 12.76 12.76 12.80 12.72 12.80 17,400 222,024 12.760 11.85 11.85 11.89 11.82 11.89 18,729 11.854 -0.93%
2011-03-16 0 12.88 12.88 12.96 12.84 12.86 8,200 105,412 12.855 11.97 11.97 12.04 11.93 11.95 8,826 11.943 0.47%
2011-03-15 0 12.82 12.72 12.82 12.58 12.94 60,000 762,600 12.710 11.91 11.82 11.91 11.69 12.02 64,584 11.808 -2.29%
2011-03-14 0 13.12 13.12 13.16 12.94 13.12 53,000 691,760 13.052 12.19 12.19 12.23 12.02 12.19 57,049 12.126 0.77%
2011-03-11 0 13.02 12.94 13.04 13.00 13.16 9,400 123,048 13.090 12.10 12.02 12.11 12.08 12.23 10,118 12.161 -2.40%
2011-03-10 0 13.34 13.26 13.34 13.38 13.38 200 2,676 13.380 12.39 12.32 12.39 12.43 12.43 215 12.430 -2.06%
2011-03-09 0 13.62 13.62 13.70 13.60 13.60 1,000 13,600 13.600 12.65 12.65 12.73 12.63 12.63 1,076 12.635 -0.29%
2011-03-08 0 13.66 13.66 13.72 13.66 13.66 5,000 68,300 13.660 12.69 12.69 12.75 12.69 12.69 5,382 12.690 0.59%
2011-03-07 0 13.58 13.48 13.58 - - 0 0 - 12.62 12.52 12.62 - - 0 - -0.44%
2011-03-04 0 13.64 13.64 13.70 - - 0 0 - 12.67 12.67 12.73 - - 0 - 1.19%
2011-03-03 0 13.48 13.46 13.56 13.28 13.48 6,600 88,128 13.353 12.52 12.50 12.60 12.34 12.52 7,104 12.405 1.35%
2011-03-02 0 13.30 13.28 13.30 13.28 13.30 5,400 71,720 13.282 12.36 12.34 12.36 12.34 12.36 5,813 12.339 -0.75%
2011-03-01 0 13.40 13.40 13.50 - - 0 0 - 12.45 12.45 12.54 - - 0 - 1.52%
2011-02-28 0 13.20 13.16 13.30 13.20 13.22 1,000 13,212 13.212 12.26 12.23 12.36 12.26 12.28 1,076 12.274 0.00%
2011-02-25 0 13.20 13.20 13.28 13.06 13.18 20,800 272,988 13.124 12.26 12.26 12.34 12.13 12.24 22,389 12.193 1.38%
2011-02-24 0 13.02 12.96 13.04 13.02 13.20 7,000 91,860 13.123 12.10 12.04 12.11 12.10 12.26 7,535 12.191 -1.21%
2011-02-23 0 13.18 13.12 13.18 13.18 13.18 200 2,636 13.180 12.24 12.19 12.24 12.24 12.24 215 12.245 -0.60%
2011-02-22 0 13.26 13.24 13.28 13.22 13.36 32,600 432,144 13.256 12.32 12.30 12.34 12.28 12.41 35,091 12.315 -2.50%
2011-02-21 0 13.60 13.60 13.66 13.54 13.64 32,000 435,460 13.608 12.63 12.63 12.69 12.58 12.67 34,445 12.642 -0.73%
2011-02-18 0 13.70 13.64 13.70 13.42 13.70 7,200 97,436 13.533 12.73 12.67 12.73 12.47 12.73 7,750 12.572 2.09%
2011-02-17 0 13.42 13.38 13.42 13.42 13.42 200 2,684 13.420 12.47 12.43 12.47 12.47 12.47 215 12.467 0.00%
2011-02-16 0 13.42 13.32 13.42 - - 0 0 - 12.47 12.37 12.47 - - 0 - -0.15%
2011-02-15 0 13.44 13.36 13.44 13.40 13.46 18,200 244,240 13.420 12.49 12.41 12.49 12.45 12.50 19,590 12.467 0.15%
2011-02-14 0 13.42 13.38 13.46 13.42 13.46 8,800 118,232 13.436 12.47 12.43 12.50 12.47 12.50 9,472 12.482 0.15%
2011-02-11 0 13.40 13.34 13.42 13.32 13.40 6,400 85,480 13.356 12.45 12.39 12.47 12.37 12.45 6,889 12.408 -2.62%
2011-02-10 0 13.76 13.68 13.72 13.80 13.92 17,000 235,880 13.875 12.78 12.71 12.75 12.82 12.93 18,299 12.890 -2.41%
2011-02-09 0 14.10 14.08 14.14 14.10 14.30 3,800 53,980 14.205 13.10 13.08 13.14 13.10 13.29 4,090 13.197 -1.26%
2011-02-08 0 14.28 14.28 14.32 14.22 14.32 80,600 1,151,288 14.284 13.27 13.27 13.30 13.21 13.30 86,758 13.270 -0.70%
2011-02-07 0 14.38 14.30 14.38 14.28 14.40 13,000 186,040 14.311 13.36 13.29 13.36 13.27 13.38 13,993 13.295 1.13%
2011-02-02 0 14.22 14.16 14.26 14.12 14.26 46,400 659,424 14.212 13.21 13.15 13.25 13.12 13.25 49,945 13.203 0.14%
2011-02-01 0 14.20 14.10 14.20 14.20 14.38 27,480 390,272 14.202 13.19 13.10 13.19 13.19 13.36 29,579 13.194 0.28%
2011-01-31 0 14.16 14.06 14.16 14.04 14.26 6,400 90,244 14.101 13.15 13.06 13.15 13.04 13.25 6,889 13.100 -1.26%
2011-01-28 0 14.34 14.30 14.36 14.26 14.34 84,000 1,199,040 14.274 13.32 13.29 13.34 13.25 13.32 90,417 13.261 0.42%
2011-01-27 0 14.28 14.22 14.28 14.28 14.38 143,400 2,050,332 14.298 13.27 13.21 13.27 13.27 13.36 154,356 13.283 0.14%
2011-01-26 0 14.26 14.20 14.26 14.18 14.26 3,000 42,700 14.233 13.25 13.19 13.25 13.17 13.25 3,229 13.223 1.28%
2011-01-25 0 14.08 14.02 14.10 14.08 14.10 5,600 78,860 14.082 13.08 13.02 13.10 13.08 13.10 6,028 13.083 0.72%
2011-01-24 0 13.98 13.96 14.06 13.98 13.98 9,600 134,208 13.980 12.99 12.97 13.06 12.99 12.99 10,333 12.988 0.43%
2011-01-21 0 13.92 13.88 13.92 13.88 13.98 7,800 108,584 13.921 12.93 12.89 12.93 12.89 12.99 8,396 12.933 -1.14%
2011-01-20 0 14.08 14.08 14.10 14.08 14.08 46,000 647,680 14.080 13.08 13.08 13.10 13.08 13.08 49,514 13.081 -0.42%
2011-01-19 0 14.14 14.14 14.20 14.00 14.12 31,400 439,736 14.004 13.14 13.14 13.19 13.01 13.12 33,799 13.010 1.29%
2011-01-18 0 13.96 13.96 14.00 - - 0 0 - 12.97 12.97 13.01 - - 0 - 0.58%
2011-01-17 0 13.88 13.86 13.90 13.88 13.88 9,000 124,920 13.880 12.89 12.88 12.91 12.89 12.89 9,688 12.895 -0.72%
2011-01-14 0 13.98 13.92 14.00 13.98 13.98 6,000 83,880 13.980 12.99 12.93 13.01 12.99 12.99 6,458 12.988 0.14%
2011-01-13 0 13.96 13.96 13.98 13.94 13.98 1,600 22,320 13.950 12.97 12.97 12.99 12.95 12.99 1,722 12.960 0.29%
2011-01-12 0 13.92 13.88 13.92 13.88 13.92 13,000 180,700 13.900 12.93 12.89 12.93 12.89 12.93 13,993 12.913 0.87%
2011-01-11 0 13.80 13.80 13.88 - - 0 0 - 12.82 12.82 12.89 - - 0 - 2.22%
2011-01-10 0 13.50 13.48 13.54 13.50 13.50 10,000 135,000 13.500 12.54 12.52 12.58 12.54 12.54 10,764 12.542 0.75%
2011-01-07 0 13.40 13.40 13.48 13.40 13.58 25,800 350,060 13.568 12.45 12.45 12.52 12.45 12.62 27,771 12.605 -1.47%
2011-01-06 0 13.60 13.60 13.62 13.60 13.60 600 8,160 13.600 12.63 12.63 12.65 12.63 12.63 646 12.635 0.00%
2011-01-05 0 13.60 13.60 13.64 13.60 13.74 19,400 265,308 13.676 12.63 12.63 12.67 12.63 12.76 20,882 12.705 -2.30%
2011-01-04 0 13.92 13.86 13.92 13.92 14.00 6,000 83,984 13.997 12.93 12.88 12.93 12.93 13.01 6,458 13.004 -0.71%
2011-01-03 0 14.02 14.00 14.04 14.00 14.04 32,800 459,768 14.017 13.02 13.01 13.04 13.01 13.04 35,306 13.022 0.43%
2010-12-31 0 13.96 13.92 13.98 13.92 13.96 19,200 267,464 13.930 12.97 12.93 12.99 12.93 12.97 20,667 12.942 1.45%
2010-12-30 0 13.76 13.76 13.84 13.74 13.80 31,000 426,840 13.769 12.78 12.78 12.86 12.76 12.82 33,368 12.792 0.73%
2010-12-29 0 13.66 13.66 13.72 13.56 13.60 11,000 149,240 13.567 12.69 12.69 12.75 12.60 12.63 11,840 12.604 0.74%
2010-12-28 0 13.56 13.52 13.58 13.52 13.56 11,000 148,960 13.542 12.60 12.56 12.62 12.56 12.60 11,840 12.581 1.35%
2010-12-24 0 13.38 13.36 - - - 0 0 - 12.43 12.41 - - - 0 - 0.15%
2010-12-23 0 13.36 13.36 13.44 - - 0 0 - 12.41 12.41 12.49 - - 0 - 0.30%
2010-12-22 0 13.32 13.32 13.38 13.32 13.34 10,000 133,380 13.338 12.37 12.37 12.43 12.37 12.39 10,764 12.391 -0.15%
2010-12-21 0 13.34 13.32 13.36 13.26 13.34 36,000 478,800 13.300 12.39 12.37 12.41 12.32 12.39 38,750 12.356 0.45%
2010-12-20 0 13.28 13.24 13.28 13.20 13.28 4,400 58,112 13.207 12.34 12.30 12.34 12.26 12.34 4,736 12.270 -0.90%
2010-12-17 0 13.40 13.34 13.40 13.42 13.42 400 5,368 13.420 12.45 12.39 12.45 12.47 12.47 431 12.467 1.21%
2010-12-16 0 13.24 13.22 13.28 - - 0 0 - 12.30 12.28 12.34 - - 0 - 0.00%
2010-12-15 0 13.24 13.24 13.28 13.24 13.24 6,000 79,440 13.240 12.30 12.30 12.34 12.30 12.30 6,458 12.300 0.76%
2010-12-14 0 13.14 13.14 13.22 13.12 13.18 5,800 76,396 13.172 12.21 12.21 12.28 12.19 12.24 6,243 12.237 0.15%
2010-12-13 0 13.12 13.10 13.14 - - 0 0 - 12.19 12.17 12.21 - - 0 - 0.00%
2010-12-10 0 13.12 13.06 13.14 13.12 13.12 3,800 49,856 13.120 12.19 12.13 12.21 12.19 12.19 4,090 12.189 -0.30%
2010-12-09 0 13.16 13.10 13.16 13.12 13.30 96,000 1,264,480 13.172 12.23 12.17 12.23 12.19 12.36 103,334 12.237 1.39%
2010-12-08 0 12.98 12.90 12.98 - - 0 0 - 12.06 11.98 12.06 - - 0 - 0.00%
2010-12-07 0 12.98 12.98 13.02 - - 0 0 - 12.06 12.06 12.10 - - 0 - 0.15%
2010-12-06 0 12.96 12.96 13.00 12.96 12.96 800 10,368 12.960 12.04 12.04 12.08 12.04 12.04 861 12.040 1.25%
2010-12-03 0 12.80 12.78 12.84 12.80 12.80 800 10,240 12.800 11.89 11.87 11.93 11.89 11.89 861 11.892 0.79%
2010-12-02 0 12.70 12.70 12.74 12.70 12.70 1,200 15,240 12.700 11.80 11.80 11.84 11.80 11.80 1,292 11.799 1.11%
2010-12-01 0 12.56 12.56 12.60 12.50 12.50 20,000 250,000 12.500 11.67 11.67 11.71 11.61 11.61 21,528 11.613 1.29%
2010-11-30 0 12.40 12.34 12.40 12.34 12.42 40,000 495,200 12.380 11.52 11.46 11.52 11.46 11.54 43,056 11.501 0.16%
2010-11-29 0 12.38 12.38 12.44 12.30 12.36 29,000 357,900 12.341 11.50 11.50 11.56 11.43 11.48 31,216 11.465 0.81%
2010-11-26 0 12.28 12.20 12.28 12.32 12.32 9,000 110,880 12.320 11.41 11.33 11.41 11.45 11.45 9,688 11.446 -0.65%
2010-11-25 0 12.36 12.30 12.40 12.32 12.36 18,000 222,120 12.340 11.48 11.43 11.52 11.45 11.48 19,375 11.464 0.65%
2010-11-24 0 12.28 12.20 12.28 12.36 12.38 2,000 24,740 12.370 11.41 11.33 11.41 11.48 11.50 2,153 11.492 0.33%
2010-11-23 0 12.24 12.24 12.32 12.24 12.24 10,000 122,400 12.240 11.37 11.37 11.45 11.37 11.37 10,764 11.371 -2.08%
2010-11-22 0 12.50 12.44 12.50 12.38 12.50 32,000 397,520 12.423 11.61 11.56 11.61 11.50 11.61 34,445 11.541 1.63%
2010-11-19 0 12.30 12.28 12.34 12.20 12.34 6,000 73,708 12.285 11.43 11.41 11.46 11.33 11.46 6,458 11.413 0.90%
2010-11-18 0 12.50 12.46 12.52 12.50 12.50 54,000 675,000 12.500 11.32 11.29 11.34 11.32 11.32 59,604 11.325 0.32%
2010-11-17 0 12.46 12.40 12.46 12.48 12.52 15,600 194,928 12.495 11.29 11.23 11.29 11.31 11.34 17,219 11.321 -0.48%
2010-11-16 0 12.52 12.52 12.56 12.48 12.48 9,000 112,320 12.480 11.34 11.34 11.38 11.31 11.31 9,934 11.307 0.48%
2010-11-15 0 12.46 12.44 12.52 12.46 12.52 60,000 749,820 12.497 11.29 11.27 11.34 11.29 11.34 66,226 11.322 -0.80%
2010-11-12 0 12.56 12.48 12.56 - - 0 0 - 11.38 11.31 11.38 - - 0 - -2.48%
2010-11-11 0 12.88 12.84 12.88 12.86 12.88 84,000 1,081,440 12.874 11.67 11.63 11.67 11.65 11.67 92,717 11.664 0.16%
2010-11-10 0 12.86 12.86 12.92 12.82 12.82 4,000 51,280 12.820 11.65 11.65 11.71 11.61 11.61 4,415 11.615 0.16%
2010-11-09 0 12.84 12.84 12.90 - - 0 0 - 11.63 11.63 11.69 - - 0 - 0.00%
2010-11-08 0 12.84 12.82 12.88 12.84 12.88 52,000 667,880 12.844 11.63 11.61 11.67 11.63 11.67 57,396 11.636 -0.31%
2010-11-05 0 12.88 12.86 12.88 12.88 12.94 76,000 979,720 12.891 11.67 11.65 11.67 11.67 11.72 83,887 11.679 1.26%
2010-11-04 0 12.72 12.72 12.76 12.62 12.72 48,800 618,968 12.684 11.52 11.52 11.56 11.43 11.52 53,864 11.491 1.11%
2010-11-03 0 12.58 12.58 12.60 12.56 12.68 10,200 128,312 12.580 11.40 11.40 11.42 11.38 11.49 11,258 11.397 0.00%
2010-11-02 0 12.58 12.54 12.58 - - 0 0 - 11.40 11.36 11.40 - - 0 - 0.00%
2010-11-01 0 12.58 12.58 12.62 12.52 12.62 71,400 899,488 12.598 11.40 11.40 11.43 11.34 11.43 78,809 11.413 1.78%
2010-10-29 0 12.36 12.34 12.40 12.36 12.36 10,000 123,600 12.360 11.20 11.18 11.23 11.20 11.20 11,038 11.198 -0.32%
2010-10-28 0 12.40 12.40 12.46 - - 0 0 - 11.23 11.23 11.29 - - 0 - 1.47%
2010-10-27 0 12.22 12.18 12.26 12.20 12.32 19,000 233,300 12.279 11.07 11.03 11.11 11.05 11.16 20,972 11.125 -1.45%
2010-10-26 0 12.40 12.34 12.40 12.42 12.46 33,520 417,192 12.446 11.23 11.18 11.23 11.25 11.29 36,998 11.276 -0.32%
2010-10-25 0 12.44 12.40 12.44 12.42 12.44 21,000 261,060 12.431 11.27 11.23 11.27 11.25 11.27 23,179 11.263 2.98%
2010-10-22 0 12.08 12.08 12.14 12.08 12.14 78,400 949,944 12.117 10.94 10.94 11.00 10.94 11.00 86,536 10.977 0.33%
2010-10-21 0 12.04 12.02 12.08 12.02 12.04 63,800 767,712 12.033 10.91 10.89 10.94 10.89 10.91 70,421 10.902 0.67%
2010-10-20 0 11.96 11.96 12.04 11.88 11.92 13,600 161,960 11.909 10.84 10.84 10.91 10.76 10.80 15,011 10.789 0.50%
2010-10-19 0 11.90 11.86 11.92 11.82 11.90 75,000 890,312 11.871 10.78 10.74 10.80 10.71 10.78 82,783 10.755 0.34%
2010-10-18 0 11.86 11.84 11.88 11.98 11.98 6,000 71,880 11.980 10.74 10.73 10.76 10.85 10.85 6,623 10.854 -2.79%
2010-10-15 0 12.20 12.18 12.20 12.14 12.20 24,200 295,028 12.191 11.05 11.03 11.05 11.00 11.05 26,711 11.045 -0.33%
2010-10-14 0 12.24 12.22 12.26 12.20 12.26 135,800 1,661,540 12.235 11.09 11.07 11.11 11.05 11.11 149,892 11.085 2.00%
2010-10-13 0 12.00 12.00 12.02 11.96 12.00 55,200 661,700 11.987 10.87 10.87 10.89 10.84 10.87 60,928 10.860 1.18%
2010-10-12 0 11.86 11.82 11.88 11.86 12.00 70,000 831,160 11.874 10.74 10.71 10.76 10.74 10.87 77,264 10.757 -1.98%
2010-10-11 0 12.10 12.08 12.10 12.16 12.20 39,000 475,240 12.186 10.96 10.94 10.96 11.02 11.05 43,047 11.040 -0.66%
2010-10-08 0 12.18 12.16 12.18 12.18 12.24 30,000 365,760 12.192 11.03 11.02 11.03 11.03 11.09 33,113 11.046 -0.81%
2010-10-07 0 12.28 12.26 12.28 12.28 12.30 134,800 1,656,560 12.289 11.13 11.11 11.13 11.13 11.14 148,788 11.134 0.16%
2010-10-06 0 12.26 12.26 12.28 12.24 12.28 42,200 517,016 12.252 11.11 11.11 11.13 11.09 11.13 46,579 11.100 1.49%
2010-10-05 0 12.08 12.08 12.12 12.00 12.02 18,000 216,120 12.007 10.94 10.94 10.98 10.87 10.89 19,868 10.878 -0.17%
2010-10-04 0 12.10 12.08 12.14 12.10 12.20 95,200 1,157,340 12.157 10.96 10.94 11.00 10.96 11.05 105,079 11.014 0.00%
2010-09-30 0 12.10 12.10 12.14 12.06 12.10 16,200 195,736 12.083 10.96 10.96 11.00 10.93 10.96 17,881 10.947 0.50%
2010-09-29 0 12.04 12.04 12.08 12.00 12.04 25,200 303,200 12.032 10.91 10.91 10.94 10.87 10.91 27,815 10.901 0.67%
2010-09-28 0 11.96 11.90 11.96 11.96 11.98 22,000 263,532 11.979 10.84 10.78 10.84 10.84 10.85 24,283 10.853 -0.17%
2010-09-27 0 11.98 11.94 11.98 11.90 11.98 600 7,172 11.953 10.85 10.82 10.85 10.78 10.85 662 10.830 1.18%
2010-09-24 0 11.84 11.82 11.86 11.84 11.84 13,800 163,392 11.840 10.73 10.71 10.74 10.73 10.73 15,232 10.727 -0.67%
2010-09-22 0 11.92 11.92 12.00 11.88 11.92 10,200 121,324 11.895 10.80 10.80 10.87 10.76 10.80 11,258 10.776 0.34%
2010-09-21 0 11.88 11.86 11.90 11.88 11.90 17,200 204,340 11.880 10.76 10.74 10.78 10.76 10.78 18,985 10.763 0.17%
2010-09-20 0 11.86 11.86 11.90 11.86 11.86 5,000 59,300 11.860 10.74 10.74 10.78 10.74 10.74 5,519 10.745 -0.34%
2010-09-17 0 11.90 11.86 11.90 11.80 11.90 21,200 251,052 11.842 10.78 10.74 10.78 10.69 10.78 23,400 10.729 1.36%
2010-09-16 0 11.74 11.70 11.74 11.78 11.80 9,400 110,912 11.799 10.64 10.60 10.64 10.67 10.69 10,375 10.690 -0.84%
2010-09-15 0 11.84 11.80 11.84 11.78 11.84 35,600 420,440 11.810 10.73 10.69 10.73 10.67 10.73 39,294 10.700 0.17%
2010-09-14 0 11.82 11.80 11.82 11.80 11.82 48,400 571,200 11.802 10.71 10.69 10.71 10.69 10.71 53,423 10.692 0.85%
2010-09-13 0 11.72 11.72 11.76 11.60 11.76 115,800 1,355,548 11.706 10.62 10.62 10.65 10.51 10.65 127,817 10.605 2.81%
2010-09-10 0 11.40 11.40 11.42 11.34 11.38 10,200 116,052 11.378 10.33 10.33 10.35 10.27 10.31 11,258 10.308 1.06%
2010-09-09 0 11.28 11.26 11.32 11.26 11.34 66,000 746,360 11.309 10.22 10.20 10.26 10.20 10.27 72,849 10.245 0.53%
2010-09-08 0 11.22 11.22 11.26 11.20 11.22 12,200 136,804 11.213 10.17 10.17 10.20 10.15 10.17 13,466 10.159 -0.53%
2010-09-07 0 11.28 11.22 11.28 11.30 11.30 1,800 20,340 11.300 10.22 10.17 10.22 10.24 10.24 1,987 10.238 -0.18%
2010-09-06 0 11.30 11.30 11.34 - - 0 0 - 10.24 10.24 10.27 - - 0 - 0.53%
2010-09-03 0 11.24 11.24 11.28 11.22 11.22 20,000 224,400 11.220 10.18 10.18 10.22 10.17 10.17 22,075 10.165 1.44%
2010-09-02 0 11.08 11.06 11.12 11.08 11.08 19,000 210,520 11.080 10.04 10.02 10.07 10.04 10.04 20,972 10.038 1.28%
2010-09-01 0 10.94 10.94 11.00 10.86 10.86 4,000 43,440 10.860 9.911 9.911 9.966 9.839 9.839 4,415 9.8390 0.37%
2010-08-31 0 10.90 10.86 10.90 10.90 10.98 1,043,400 11,623,000 11.140 9.875 9.839 9.875 9.875 9.948 1,151,676 10.092 -1.98%
2010-08-30 0 11.12 11.10 11.16 11.12 11.22 19,000 212,180 11.167 10.07 10.06 10.11 10.07 10.17 20,972 10.117 1.09%
2010-08-27 0 11.00 11.00 11.04 11.00 11.02 9,400 103,408 11.001 9.966 9.966 10.00 9.966 9.984 10,375 9.9666 -0.36%
2010-08-26 0 11.04 11.00 11.04 11.04 11.04 13,800 152,352 11.040 10.00 9.966 10.00 10.00 10.00 15,232 10.002 0.36%
2010-08-25 0 11.00 11.00 11.04 11.00 11.04 30,400 335,256 11.028 9.966 9.966 10.00 9.966 10.00 33,555 9.9913 -1.96%
2010-08-24 0 11.22 11.18 11.24 11.32 11.32 20,000 226,400 11.320 10.17 10.13 10.18 10.26 10.26 22,075 10.256 -1.23%
2010-08-23 0 11.36 11.34 11.44 11.36 11.36 1,000 11,360 11.360 10.29 10.27 10.36 10.29 10.29 1,104 10.292 0.89%
2010-08-20 0 11.26 11.24 11.26 - - 0 0 - 10.20 10.18 10.20 - - 0 - -0.71%
2010-08-19 0 11.34 11.28 11.34 11.36 11.36 200 2,272 11.360 10.27 10.22 10.27 10.29 10.29 221 10.292 0.71%
2010-08-18 0 11.26 11.16 11.26 11.34 11.34 2,000 22,680 11.340 10.20 10.11 10.20 10.27 10.27 2,208 10.274 -0.53%
2010-08-17 0 11.32 11.26 11.32 11.32 11.32 400 4,528 11.320 10.26 10.20 10.26 10.26 10.26 442 10.256 0.00%
2010-08-16 0 11.32 11.26 11.32 - - 0 0 - 10.26 10.20 10.26 - - 0 - -0.18%
2010-08-13 0 11.34 11.28 11.34 11.16 11.36 25,200 282,992 11.230 10.27 10.22 10.27 10.11 10.29 27,815 10.174 0.71%
2010-08-12 0 11.26 11.16 11.26 - - 0 0 - 10.20 10.11 10.20 - - 0 - -0.35%
2010-08-11 0 11.30 11.22 11.32 11.28 11.42 40,400 459,336 11.370 10.24 10.17 10.26 10.22 10.35 44,592 10.301 -1.40%
2010-08-10 0 11.46 11.40 11.48 11.46 11.46 6,000 68,760 11.460 10.38 10.33 10.40 10.38 10.38 6,623 10.383 -0.35%
2010-08-09 0 11.50 11.50 11.56 11.50 11.50 2,800 32,200 11.500 10.42 10.42 10.47 10.42 10.42 3,091 10.419 0.70%
2010-08-06 0 11.42 11.36 11.50 11.42 11.42 3,000 34,260 11.420 10.35 10.29 10.42 10.35 10.35 3,311 10.346 0.35%
2010-08-05 0 11.38 11.38 11.46 11.38 11.44 2,800 31,924 11.401 10.31 10.31 10.38 10.31 10.36 3,091 10.330 -0.52%
2010-08-04 0 11.44 11.42 11.46 11.36 11.50 4,600 52,328 11.376 10.36 10.35 10.38 10.29 10.42 5,077 10.306 0.35%
2010-08-03 0 11.40 11.40 11.48 11.40 11.44 6,200 70,712 11.405 10.33 10.33 10.40 10.33 10.36 6,843 10.333 -0.18%
2010-08-02 0 11.42 11.42 11.46 11.20 11.40 12,600 142,512 11.311 10.35 10.35 10.38 10.15 10.33 13,908 10.247 2.88%
2010-07-30 0 11.10 11.08 11.14 11.10 11.10 600 6,660 11.100 10.06 10.04 10.09 10.06 10.06 662 10.056 0.00%
2010-07-29 0 11.10 11.10 11.16 11.10 11.10 6,000 66,600 11.100 10.06 10.06 10.11 10.06 10.06 6,623 10.056 -0.54%
2010-07-28 0 11.16 11.10 11.16 11.14 11.16 4,600 51,256 11.143 10.11 10.06 10.11 10.09 10.11 5,077 10.095 0.72%
2010-07-27 0 11.08 11.08 11.10 11.06 11.08 13,200 146,000 11.061 10.04 10.04 10.06 10.02 10.04 14,570 10.021 0.00%
2010-07-26 0 11.08 11.04 11.10 11.08 11.10 11,600 128,672 11.092 10.04 10.00 10.06 10.04 10.06 12,804 10.050 0.36%
2010-07-23 0 11.04 11.04 11.06 11.04 11.04 14,600 161,184 11.040 10.00 10.00 10.02 10.00 10.00 16,115 10.002 1.28%
2010-07-22 0 10.90 10.86 10.94 10.88 10.90 30,000 326,880 10.896 9.875 9.839 9.911 9.857 9.875 33,113 9.8716 -0.91%
2010-07-21 0 11.00 10.96 11.00 10.94 11.00 10,200 111,680 10.949 9.966 9.930 9.966 9.911 9.966 11,258 9.9196 0.18%
2010-07-20 0 10.98 10.92 10.98 10.98 10.98 400 4,392 10.980 9.948 9.893 9.948 9.948 9.948 442 9.9477 1.67%
2010-07-19 0 10.80 10.78 10.86 10.80 10.86 20,200 218,880 10.836 9.785 9.767 9.839 9.785 9.839 22,296 9.8169 -1.82%
2010-07-16 0 11.00 10.92 11.00 11.00 11.00 400 4,400 11.000 9.966 9.893 9.966 9.966 9.966 442 9.9658 0.55%
2010-07-15 0 10.94 10.88 10.96 10.98 11.00 14,800 162,620 10.988 9.911 9.857 9.930 9.948 9.966 16,336 9.9548 -0.18%
2010-07-14 0 10.96 10.92 10.96 10.92 10.96 7,200 78,752 10.938 9.930 9.893 9.930 9.893 9.930 7,947 9.9095 1.29%
2010-07-13 0 10.82 10.78 10.82 10.82 10.82 200 2,164 10.820 9.803 9.767 9.803 9.803 9.803 221 9.8027 0.00%
2010-07-12 0 10.82 10.78 10.86 10.82 10.86 19,000 206,060 10.845 9.803 9.767 9.839 9.803 9.839 20,972 9.8256 -0.37%
2010-07-09 0 10.86 10.82 10.88 10.86 10.86 9,000 97,740 10.860 9.839 9.803 9.857 9.839 9.839 9,934 9.8390 0.74%
2010-07-08 0 10.78 10.74 10.82 10.76 10.78 16,600 178,944 10.780 9.767 9.730 9.803 9.748 9.767 18,323 9.7663 1.51%
2010-07-07 0 10.62 10.62 10.66 10.58 10.62 2,000 21,176 10.588 9.622 9.622 9.658 9.585 9.622 2,208 9.5926 -0.75%
2010-07-06 0 10.70 10.70 10.72 10.64 10.64 1,000 10,640 10.640 9.694 9.694 9.712 9.640 9.640 1,104 9.6397 2.29%
2010-07-05 0 10.46 10.42 10.46 10.48 10.48 6,000 62,880 10.480 9.477 9.440 9.477 9.495 9.495 6,623 9.4947 2.15%
2010-07-02 0 10.24 10.22 10.26 10.24 10.26 2,800 28,688 10.246 9.277 9.259 9.295 9.277 9.295 3,091 9.2825 -0.39%
2010-06-30 0 10.28 10.20 10.28 10.20 10.28 17,200 176,008 10.233 9.314 9.241 9.314 9.241 9.314 18,985 9.2710 -0.77%
2010-06-29 0 10.36 10.30 10.36 10.38 10.56 43,600 456,340 10.467 9.386 9.332 9.386 9.404 9.567 48,124 9.4825 -2.08%
2010-06-28 0 10.58 10.54 10.58 10.34 10.60 256,600 2,670,328 10.407 9.585 9.549 9.585 9.368 9.603 283,228 9.4282 0.38%
2010-06-25 0 10.54 10.48 10.54 10.52 10.54 400 4,212 10.530 9.549 9.495 9.549 9.531 9.549 442 9.5400 -0.75%
2010-06-24 0 10.62 10.58 10.66 10.62 10.74 44,000 470,960 10.704 9.622 9.585 9.658 9.622 9.730 48,566 9.6973 -0.93%
2010-06-23 0 10.72 10.66 10.72 10.72 10.72 200 2,144 10.720 9.712 9.658 9.712 9.712 9.712 221 9.7121 -1.47%
2010-06-22 0 10.88 10.80 10.90 10.88 10.88 200 2,176 10.880 9.857 9.785 9.875 9.857 9.857 221 9.8571 0.00%
2010-06-21 0 10.88 10.88 10.92 10.78 10.88 227,400 2,462,092 10.827 9.857 9.857 9.893 9.767 9.857 250,998 9.8092 2.45%
2010-06-18 0 10.62 10.54 10.68 10.54 10.62 2,400 25,324 10.552 9.622 9.549 9.676 9.549 9.622 2,649 9.5596 0.19%
2010-06-17 0 10.60 10.50 10.66 10.56 10.60 600 6,344 10.573 9.603 9.513 9.658 9.567 9.603 662 9.5793 0.57%
2010-06-15 0 10.54 10.44 10.54 10.54 10.54 200 2,108 10.540 9.549 9.458 9.549 9.549 9.549 221 9.5491 0.96%
2010-06-14 0 10.44 10.36 10.44 10.40 10.44 33,200 345,788 10.415 9.458 9.386 9.458 9.422 9.458 36,645 9.4361 1.36%
2010-06-11 0 10.30 10.22 10.32 10.24 10.30 22,200 227,352 10.241 9.332 9.259 9.350 9.277 9.332 24,504 9.2783 2.18%
2010-06-10 0 10.08 9.990 10.10 9.940 10.10 21,000 210,348 10.017 9.132 9.051 9.150 9.005 9.150 23,179 9.0749 0.40%
2010-06-09 0 10.04 - 10.34 9.920 10.04 70,800 705,012 9.9578 9.096 - 9.368 8.987 9.096 78,147 9.0216 -0.20%
2010-06-08 0 10.06 10.00 10.06 10.00 10.08 800 8,016 10.020 9.114 9.060 9.114 9.060 9.132 883 9.0780 0.20%
2010-06-07 0 10.04 9.980 10.04 9.880 10.30 56,800 565,040 9.9479 9.096 9.042 9.096 8.951 9.332 62,694 9.0126 -3.65%
2010-06-04 0 10.42 10.38 10.46 10.42 10.42 9,000 93,780 10.420 9.440 9.404 9.477 9.440 9.440 9,934 9.4404 -0.95%
2010-06-03 0 10.52 10.42 10.52 10.52 10.52 200 2,104 10.520 9.531 9.440 9.531 9.531 9.531 221 9.5310 2.94%
2010-06-02 0 10.22 10.14 10.22 10.22 10.22 200 2,044 10.220 9.259 9.187 9.259 9.259 9.259 221 9.2592 -0.58%
2010-06-01 0 10.28 10.22 10.28 10.30 10.30 10,200 105,060 10.300 9.314 9.259 9.314 9.332 9.332 11,258 9.3316 -2.28%
2010-05-31 0 10.52 10.46 10.52 10.38 10.52 47,400 494,764 10.438 9.531 9.477 9.531 9.404 9.531 52,319 9.4567 0.38%
2010-05-28 0 10.48 10.42 10.52 10.44 10.48 40,800 426,164 10.445 9.495 9.440 9.531 9.458 9.495 45,034 9.4632 1.16%
2010-05-27 0 10.36 10.30 10.40 10.20 10.36 1,400 14,472 10.337 9.386 9.332 9.422 9.241 9.386 1,545 9.3653 1.17%
2010-05-26 0 10.24 10.18 10.28 10.22 10.24 8,200 83,888 10.230 9.277 9.223 9.314 9.259 9.277 9,051 9.2684 1.19%
2010-05-25 0 10.12 10.04 10.16 10.06 10.40 106,600 1,085,988 10.188 9.169 9.096 9.205 9.114 9.422 117,662 9.2297 -3.62%
2010-05-24 0 10.50 10.44 10.50 10.48 10.52 12,600 132,312 10.501 9.513 9.458 9.513 9.495 9.531 13,908 9.5137 -1.69%
2010-05-20 0 10.68 10.30 - 10.58 10.68 20,200 214,796 10.634 9.676 9.332 - 9.585 9.676 22,296 9.6337 -0.37%
2010-05-19 0 10.72 10.68 10.72 10.70 10.80 14,400 154,560 10.733 9.712 9.676 9.712 9.694 9.785 15,894 9.7242 -2.01%
2010-05-18 0 10.94 10.92 10.98 10.92 10.94 15,600 170,484 10.929 9.911 9.893 9.948 9.893 9.911 17,219 9.9010 -0.36%
2010-05-17 0 10.98 10.94 10.98 10.86 11.00 4,000 43,580 10.895 9.948 9.911 9.948 9.839 9.966 4,415 9.8707 -2.14%
2010-05-14 0 11.22 11.10 11.20 11.16 11.22 3,000 33,580 11.193 10.17 10.06 10.15 10.11 10.17 3,311 10.141 -0.71%
2010-05-13 0 11.30 11.24 11.32 11.30 11.30 4,000 45,200 11.300 10.24 10.18 10.26 10.24 10.24 4,415 10.238 2.73%
2010-05-12 0 11.00 11.00 11.04 11.00 11.00 4,000 44,000 11.000 9.966 9.966 10.00 9.966 9.966 4,415 9.9658 -0.54%
2010-05-11 0 11.06 11.00 11.06 11.00 11.10 22,200 244,360 11.007 10.02 9.966 10.02 9.966 10.06 24,504 9.9724 -0.72%
2010-05-10 0 11.14 11.14 11.22 10.94 11.14 57,800 635,872 11.001 10.09 10.09 10.17 9.911 10.09 63,798 9.9670 2.20%
2010-05-07 0 10.90 10.90 10.92 10.80 10.94 58,800 638,576 10.860 9.875 9.875 9.893 9.785 9.911 64,902 9.8391 -1.09%
2010-05-06 0 11.02 10.90 11.02 10.92 11.14 306,000 3,374,560 11.028 9.984 9.875 9.984 9.893 10.09 337,754 9.9912 -0.90%
2010-05-05 0 11.12 11.10 11.12 11.12 11.22 512,800 5,732,984 11.180 10.07 10.06 10.07 10.07 10.17 566,014 10.129 -3.14%
2010-05-04 0 11.48 11.38 11.48 11.38 11.60 470,200 5,420,468 11.528 10.40 10.31 10.40 10.31 10.51 518,994 10.444 0.00%
2010-05-03 0 11.48 11.48 11.54 11.44 11.46 1,200 13,748 11.457 10.40 10.40 10.46 10.36 10.38 1,325 10.380 -1.88%
2010-04-30 0 11.70 11.60 11.70 11.70 11.72 15,000 175,680 11.712 10.60 10.51 10.60 10.60 10.62 16,557 10.611 0.34%
2010-04-29 0 11.66 11.64 11.66 11.64 11.66 69,200 806,292 11.652 10.56 10.55 10.56 10.55 10.56 76,381 10.556 -0.17%
2010-04-28 0 11.68 11.64 11.70 11.66 11.70 11,200 130,772 11.676 10.58 10.55 10.60 10.56 10.60 12,362 10.578 -1.35%
2010-04-27 0 11.84 11.80 11.86 11.82 11.88 23,200 274,456 11.830 10.73 10.69 10.74 10.71 10.76 25,608 10.718 -0.17%
2010-04-26 0 11.86 11.86 11.90 11.82 11.88 32,000 380,104 11.878 10.74 10.74 10.78 10.71 10.76 35,321 10.762 2.60%
2010-04-23 0 11.56 11.54 11.56 11.56 11.56 20,200 233,512 11.560 10.47 10.46 10.47 10.47 10.47 22,296 10.473 -0.17%
2010-04-22 0 11.58 11.54 11.58 11.60 11.60 3,000 34,800 11.600 10.49 10.46 10.49 10.51 10.51 3,311 10.509 0.70%
2010-04-21 0 11.50 11.50 11.56 11.50 11.58 119,200 1,376,896 11.551 10.42 10.42 10.47 10.42 10.49 131,570 10.465 0.70%
2010-04-20 0 11.42 11.42 11.44 11.30 11.40 51,200 583,660 11.400 10.35 10.35 10.36 10.24 10.33 56,513 10.328 0.71%
2010-04-19 0 11.34 11.26 11.34 11.26 11.52 293,400 3,352,396 11.426 10.27 10.20 10.27 10.20 10.44 323,847 10.352 -2.91%
2010-04-16 0 11.68 11.66 11.70 11.66 11.72 33,200 387,484 11.671 10.58 10.56 10.60 10.56 10.62 36,645 10.574 -1.02%
2010-04-15 0 11.80 11.76 11.80 11.70 11.80 349,200 4,117,372 11.791 10.69 10.65 10.69 10.60 10.69 385,437 10.682 1.20%
2010-04-14 0 11.66 11.64 11.70 11.64 11.66 2,000 23,300 11.650 10.56 10.55 10.60 10.55 10.56 2,208 10.555 0.69%
2010-04-13 0 11.58 11.52 11.58 11.58 11.60 91,400 1,060,232 11.600 10.49 10.44 10.49 10.49 10.51 100,885 10.509 -1.03%
2010-04-12 0 11.70 11.64 11.70 11.70 11.70 14,000 163,800 11.700 10.60 10.55 10.60 10.60 10.60 15,453 10.600 0.17%
2010-04-09 0 11.68 11.68 11.72 11.66 11.70 16,000 186,920 11.683 10.58 10.58 10.62 10.56 10.60 17,660 10.584 0.52%
2010-04-08 0 11.62 11.58 11.62 11.62 11.72 44,400 519,936 11.710 10.53 10.49 10.53 10.53 10.62 49,007 10.609 -1.02%
2010-04-07 0 11.74 11.72 11.76 11.62 11.74 83,400 976,492 11.709 10.64 10.62 10.65 10.53 10.64 92,055 10.608 1.73%
2010-04-01 0 11.54 11.50 11.54 11.52 11.54 21,800 251,172 11.522 10.46 10.42 10.46 10.44 10.46 24,062 10.438 1.76%
2010-03-31 0 11.34 11.34 11.38 11.32 11.42 5,000 56,700 11.340 10.27 10.27 10.31 10.26 10.35 5,519 10.274 -1.05%
2010-03-30 0 11.46 11.44 11.48 11.40 11.46 66,600 759,796 11.408 10.38 10.36 10.40 10.33 10.38 73,511 10.336 0.70%
2010-03-29 0 11.38 11.38 11.40 11.36 11.38 222,800 2,531,464 11.362 10.31 10.31 10.33 10.29 10.31 245,920 10.294 0.53%
2010-03-26 0 11.32 11.32 11.36 11.16 11.36 139,200 1,567,620 11.262 10.26 10.26 10.29 10.11 10.29 153,645 10.203 0.89%
2010-03-25 0 11.22 11.20 11.22 11.24 11.24 1,000 11,240 11.240 10.17 10.15 10.17 10.18 10.18 1,104 10.183 -0.36%
2010-03-24 0 11.26 11.22 11.26 11.24 11.32 3,200 36,040 11.263 10.20 10.17 10.20 10.18 10.26 3,532 10.204 0.36%
2010-03-23 0 11.22 11.16 11.22 11.22 11.28 61,000 685,280 11.234 10.17 10.11 10.17 10.17 10.22 67,330 10.178 -0.18%
2010-03-22 0 11.24 11.22 11.26 11.24 11.24 2,000 22,480 11.240 10.18 10.17 10.20 10.18 10.18 2,208 10.183 -1.06%
2010-03-19 0 11.36 11.36 11.42 11.34 11.36 12,600 143,092 11.357 10.29 10.29 10.35 10.27 10.29 13,908 10.289 0.18%
2010-03-18 0 11.34 11.32 11.40 11.34 11.46 80,000 914,556 11.432 10.27 10.26 10.33 10.27 10.38 88,302 10.357 -0.53%
2010-03-17 0 11.40 11.36 11.40 11.28 11.40 577,200 6,553,324 11.354 10.33 10.29 10.33 10.22 10.33 637,097 10.286 2.52%
2010-03-16 0 11.12 11.10 11.16 11.06 11.12 6,000 66,580 11.097 10.07 10.06 10.11 10.02 10.07 6,623 10.053 0.36%
2010-03-15 0 11.08 11.06 11.12 11.04 11.08 3,400 37,552 11.045 10.04 10.02 10.07 10.00 10.04 3,753 10.006 -1.25%
2010-03-12 0 11.22 11.22 11.24 11.20 11.22 110,200 1,234,244 11.200 10.17 10.17 10.18 10.15 10.17 121,636 10.147 -0.53%
2010-03-11 0 11.28 11.24 11.30 11.28 11.30 1,000 11,292 11.292 10.22 10.18 10.24 10.22 10.24 1,104 10.230 0.00%
2010-03-10 0 11.28 11.26 11.30 11.24 11.30 295,200 3,327,792 11.273 10.22 10.20 10.24 10.18 10.24 325,834 10.213 0.18%
2010-03-09 0 11.26 11.26 11.30 11.24 11.26 46,000 517,360 11.247 10.20 10.20 10.24 10.18 10.20 50,774 10.190 -0.35%
2010-03-08 0 11.30 11.26 11.30 11.18 11.30 141,400 1,590,672 11.249 10.24 10.20 10.24 10.13 10.24 156,073 10.192 2.17%
2010-03-05 0 11.06 11.06 11.10 11.00 11.06 40,200 443,400 11.030 10.02 10.02 10.06 9.966 10.02 44,372 9.9929 1.47%
2010-03-04 0 10.90 10.88 10.94 10.84 11.04 70,800 773,824 10.930 9.875 9.857 9.911 9.821 10.00 78,147 9.9021 -1.27%
2010-03-03 0 11.04 11.02 11.08 11.00 11.04 36,000 396,500 11.014 10.00 9.984 10.04 9.966 10.00 39,736 9.9784 0.55%
2010-03-02 0 10.98 10.98 11.02 10.98 11.06 47,600 525,640 11.043 9.948 9.948 9.984 9.948 10.02 52,540 10.005 -0.36%
2010-03-01 0 11.02 10.98 11.02 10.92 11.04 86,200 946,636 10.982 9.984 9.948 9.984 9.893 10.00 95,145 9.9494 2.61%
2010-02-26 0 10.74 10.70 10.74 10.70 10.78 16,400 176,056 10.735 9.730 9.694 9.730 9.694 9.767 18,102 9.7258 0.00%
2010-02-25 0 10.74 10.72 10.76 10.70 10.86 123,000 1,322,580 10.753 9.730 9.712 9.748 9.694 9.839 135,764 9.7418 -1.65%
2010-02-24 0 10.92 10.88 10.94 10.90 10.94 110,200 1,202,288 10.910 9.893 9.857 9.911 9.875 9.911 121,636 9.8843 -0.91%
2010-02-23 0 11.02 11.00 11.06 10.88 11.02 10,000 110,060 11.006 9.984 9.966 10.02 9.857 9.984 11,038 9.9713 -0.18%
2010-02-22 0 11.04 11.00 11.06 11.00 11.08 560,000 6,180,524 11.037 10.00 9.966 10.02 9.966 10.04 618,112 9.9990 2.79%
2010-02-19 0 10.74 10.72 10.74 10.74 11.04 359,400 3,910,784 10.881 9.730 9.712 9.730 9.730 10.00 396,696 9.8584 -2.54%
2010-02-18 0 11.02 11.00 11.04 11.02 11.04 60,000 661,400 11.023 9.984 9.966 10.00 9.984 10.00 66,226 9.9870 -0.54%
2010-02-17 0 11.08 11.00 11.08 10.94 11.08 137,000 1,510,360 11.025 10.04 9.966 10.04 9.911 10.04 151,217 9.9880 1.65%
2010-02-12 0 10.90 10.88 10.94 10.90 11.00 6,000 65,600 10.933 9.875 9.857 9.911 9.875 9.966 6,623 9.9054 -0.37%
2010-02-11 0 10.94 10.90 10.98 10.90 10.94 12,200 133,380 10.933 9.911 9.875 9.948 9.875 9.911 13,466 9.9049 0.55%
2010-02-10 0 10.88 10.86 10.90 10.78 10.88 290,000 3,141,260 10.832 9.857 9.839 9.875 9.767 9.857 320,094 9.8136 1.68%
2010-02-09 0 10.70 10.70 10.74 10.66 10.72 149,000 1,592,900 10.691 9.694 9.694 9.730 9.658 9.712 164,462 9.6855 1.90%
2010-02-08 0 10.50 10.48 10.56 10.50 10.60 199,600 2,107,120 10.557 9.513 9.495 9.567 9.513 9.603 220,313 9.5642 -1.32%
2010-02-05 0 10.64 10.56 10.66 10.56 10.80 505,600 5,357,040 10.595 9.640 9.567 9.658 9.567 9.785 558,067 9.5993 -3.10%
2010-02-04 0 10.98 10.90 10.98 - - 0 0 - 9.948 9.875 9.948 - - 0 - -0.54%
2010-02-03 0 11.04 11.00 11.04 10.84 11.06 86,400 947,512 10.967 10.00 9.966 10.00 9.821 10.02 95,366 9.9355 1.85%
2010-02-02 0 10.84 10.80 10.84 10.80 11.04 558,400 6,074,984 10.879 9.821 9.785 9.821 9.785 10.00 616,346 9.8564 -1.45%
2010-02-01 0 11.00 10.96 11.02 10.94 11.02 61,800 678,004 10.971 9.966 9.930 9.984 9.911 9.984 68,213 9.9395 -1.08%
2010-01-29 0 11.12 11.06 11.16 10.90 11.14 119,600 1,312,004 10.970 10.07 10.02 10.11 9.875 10.09 132,011 9.9386 -1.07%
2010-01-28 0 11.24 11.24 11.28 11.12 11.28 104,000 1,164,080 11.193 10.18 10.18 10.22 10.07 10.22 114,792 10.141 2.55%
2010-01-27 0 10.96 10.96 10.98 10.96 11.12 64,800 717,832 11.078 9.930 9.930 9.948 9.930 10.07 71,524 10.036 -1.08%
2010-01-26 0 11.08 11.00 11.08 11.02 11.38 497,400 5,609,584 11.278 10.04 9.966 10.04 9.984 10.31 549,016 10.218 -2.64%
2010-01-25 0 11.38 11.36 11.38 11.38 11.42 100,200 1,140,624 11.384 10.31 10.29 10.31 10.31 10.35 110,598 10.313 -0.35%
2010-01-22 0 11.42 11.40 11.46 11.40 11.52 95,400 1,091,088 11.437 10.35 10.33 10.38 10.33 10.44 105,300 10.362 -2.89%
2010-01-21 0 11.76 11.70 11.76 11.74 11.82 17,400 204,704 11.765 10.65 10.60 10.65 10.64 10.71 19,206 10.659 -1.01%
2010-01-20 0 11.88 11.86 11.92 11.86 11.94 232,400 2,762,932 11.889 10.76 10.74 10.80 10.74 10.82 256,517 10.771 -1.33%
2010-01-19 0 12.04 11.98 12.04 11.94 12.14 119,600 1,438,140 12.025 10.91 10.85 10.91 10.82 11.00 132,011 10.894 -0.66%
2010-01-18 0 12.12 12.12 12.18 12.08 12.18 343,000 4,155,708 12.116 10.98 10.98 11.03 10.94 11.03 378,594 10.977 -0.98%
2010-01-15 0 12.24 12.22 12.24 12.20 12.24 47,000 575,240 12.239 11.09 11.07 11.09 11.05 11.09 51,877 11.088 1.16%
2010-01-14 0 12.10 12.08 12.12 12.06 12.16 56,400 683,260 12.115 10.96 10.94 10.98 10.93 11.02 62,253 10.976 1.34%
2010-01-13 0 11.94 11.90 11.94 11.94 12.00 80,000 957,868 11.973 10.82 10.78 10.82 10.82 10.87 88,302 10.848 -1.65%
2010-01-12 0 12.14 12.12 12.14 12.10 12.20 128,000 1,553,324 12.135 11.00 10.98 11.00 10.96 11.05 141,283 10.994 -0.16%
2010-01-11 0 12.16 12.14 12.16 12.16 12.24 48,000 585,280 12.193 11.02 11.00 11.02 11.02 11.09 52,981 11.047 0.83%
2010-01-08 0 12.06 12.04 12.12 12.02 12.12 217,800 2,630,188 12.076 10.93 10.91 10.98 10.89 10.98 240,402 10.941 0.33%
2010-01-07 0 12.02 12.02 12.08 12.00 12.16 1,108,400 13,437,200 12.123 10.89 10.89 10.94 10.87 11.02 1,223,421 10.983 -1.31%
2010-01-06 0 12.18 12.12 12.18 11.96 12.18 258,000 3,106,960 12.043 11.03 10.98 11.03 10.84 11.03 284,773 10.910 1.84%
2010-01-05 0 11.96 11.94 11.98 11.90 11.96 116,800 1,395,540 11.948 10.84 10.82 10.85 10.78 10.84 128,921 10.825 0.17%
2010-01-04 0 11.94 11.92 11.98 11.74 11.94 491,400 5,806,132 11.816 10.82 10.80 10.85 10.64 10.82 542,394 10.705 1.36%
2009-12-31 0 11.78 11.74 11.78 11.66 11.80 27,000 316,400 11.719 10.67 10.64 10.67 10.56 10.69 29,802 10.617 1.38%
2009-12-30 0 11.62 11.62 11.66 11.58 11.64 108,000 1,256,500 11.634 10.53 10.53 10.56 10.49 10.55 119,207 10.540 0.35%
2009-12-29 0 11.58 11.54 11.60 11.58 11.60 12,200 141,324 11.584 10.49 10.46 10.51 10.49 10.51 13,466 10.495 0.00%
2009-12-28 0 11.58 11.52 11.58 11.58 11.62 88,000 1,019,260 11.583 10.49 10.44 10.49 10.49 10.53 97,132 10.494 0.87%
2009-12-24 0 11.48 11.48 11.54 11.44 11.50 5,800 66,652 11.492 10.40 10.40 10.46 10.36 10.42 6,402 10.411 0.53%
2009-12-23 0 11.42 11.34 11.44 11.30 11.42 262,800 2,980,380 11.341 10.35 10.27 10.36 10.24 10.35 290,071 10.275 1.06%
2009-12-22 0 11.30 11.24 11.30 11.20 11.32 59,000 665,020 11.272 10.24 10.18 10.24 10.15 10.26 65,123 10.212 1.62%
2009-12-21 0 11.12 11.08 11.12 11.08 11.20 5,307,000 59,083,104 11.133 10.07 10.04 10.07 10.04 10.15 5,857,719 10.086 0.18%
2009-12-18 0 11.10 11.08 11.12 11.00 11.10 340,200 3,774,072 11.094 10.06 10.04 10.07 9.966 10.06 375,503 10.051 0.36%
2009-12-17 0 11.06 11.06 11.10 11.06 11.16 34,000 377,040 11.089 10.02 10.02 10.06 10.02 10.11 37,528 10.047 -0.54%
2009-12-16 0 11.12 11.06 11.14 11.10 11.12 123,400 1,370,440 11.106 10.07 10.02 10.09 10.06 10.07 136,205 10.062 -1.07%
2009-12-15 0 11.24 11.18 11.24 11.20 11.26 204,200 2,291,852 11.224 10.18 10.13 10.18 10.15 10.20 225,390 10.168 -0.71%
2009-12-14 0 11.32 11.26 11.32 11.16 11.32 349,800 3,943,180 11.273 10.26 10.20 10.26 10.11 10.26 386,100 10.213 0.71%
2009-12-11 0 11.24 11.22 11.24 11.14 11.24 355,600 3,989,028 11.218 10.18 10.17 10.18 10.09 10.18 392,501 10.163 1.63%
2009-12-10 0 11.06 11.02 11.04 10.96 11.22 414,200 4,609,184 11.128 10.02 9.984 10.00 9.930 10.17 457,182 10.082 -1.25%
2009-12-09 0 11.20 11.16 11.22 11.16 11.22 95,800 1,071,156 11.181 10.15 10.11 10.17 10.11 10.17 105,741 10.130 -0.18%
2009-12-08 0 11.22 11.18 11.22 11.18 11.24 16,000 179,116 11.195 10.17 10.13 10.17 10.13 10.18 17,660 10.142 0.00%
2009-12-07 0 11.22 11.20 11.22 11.22 11.26 117,200 1,316,832 11.236 10.17 10.15 10.17 10.17 10.20 129,362 10.179 0.90%
2009-12-04 0 11.12 11.08 11.12 11.08 11.20 148,200 1,650,716 11.138 10.07 10.04 10.07 10.04 10.15 163,579 10.091 -1.24%
2009-12-03 0 11.26 11.22 11.28 11.16 11.26 346,000 3,876,660 11.204 10.20 10.17 10.22 10.11 10.20 381,905 10.151 -0.18%
2009-12-02 0 11.28 11.26 11.28 11.16 11.42 982,400 11,090,572 11.289 10.22 10.20 10.22 10.11 10.35 1,084,346 10.228 1.08%
2009-12-01 0 11.16 11.12 11.16 10.98 11.18 180,600 1,998,592 11.066 10.11 10.07 10.11 9.948 10.13 199,341 10.026 1.64%
2009-11-30 0 10.98 10.96 10.98 10.94 11.02 707,200 7,772,344 10.990 9.948 9.930 9.948 9.911 9.984 780,588 9.9570 2.43%
2009-11-27 0 10.72 10.68 10.72 10.68 10.96 722,600 7,836,268 10.845 9.712 9.676 9.712 9.676 9.930 797,586 9.8250 -4.63%
2009-11-26 0 11.24 11.20 11.24 11.22 11.30 177,600 2,002,884 11.278 10.18 10.15 10.18 10.17 10.24 196,030 10.217 -0.88%
2009-11-25 0 11.34 11.30 11.36 11.20 11.34 34,000 383,052 11.266 10.27 10.24 10.29 10.15 10.27 37,528 10.207 1.98%
2009-11-24 0 11.12 11.12 11.16 11.10 11.16 170,000 1,892,420 11.132 10.07 10.07 10.11 10.06 10.11 187,641 10.085 -0.54%
2009-11-23 0 11.18 11.16 11.18 11.04 11.18 476,400 5,295,968 11.117 10.13 10.11 10.13 10.00 10.13 525,837 10.071 0.54%
2009-11-20 0 11.12 11.06 11.12 11.02 11.12 918,000 10,168,220 11.077 10.07 10.02 10.07 9.984 10.07 1,013,263 10.035 -0.21%
2009-11-19 0 11.28 11.24 11.30 11.28 11.44 217,800 2,470,648 11.344 10.10 10.06 10.11 10.10 10.24 243,338 10.153 -1.40%
2009-11-18 0 11.44 11.42 11.44 11.42 11.48 89,600 1,026,052 11.452 10.24 10.22 10.24 10.22 10.28 100,106 10.250 0.00%
2009-11-17 0 11.44 11.44 11.46 11.40 11.54 349,000 4,011,020 11.493 10.24 10.24 10.26 10.20 10.33 389,921 10.287 -0.69%
2009-11-16 0 11.52 11.50 11.52 11.40 11.54 441,600 5,086,008 11.517 10.31 10.29 10.31 10.20 10.33 493,379 10.309 2.13%
2009-11-13 0 11.28 11.26 11.28 11.22 11.28 208,200 2,343,796 11.257 10.10 10.08 10.10 10.04 10.10 232,612 10.076 -0.18%
2009-11-12 0 11.30 11.26 11.30 11.26 11.32 295,000 3,332,068 11.295 10.11 10.08 10.11 10.08 10.13 329,590 10.110 0.18%
2009-11-11 0 11.28 11.28 11.32 11.10 11.30 750,600 8,373,172 11.155 10.10 10.10 10.13 9.935 10.11 838,610 9.9846 1.62%
2009-11-10 0 11.10 11.08 11.12 11.08 11.12 33,000 366,356 11.102 9.935 9.917 9.953 9.917 9.953 36,869 9.9366 0.54%
2009-11-09 0 11.04 11.04 11.06 10.94 11.02 23,000 252,660 10.985 9.881 9.881 9.899 9.792 9.863 25,697 9.8323 1.47%
2009-11-06 0 10.88 10.84 10.88 10.80 10.88 76,200 825,708 10.836 9.738 9.702 9.738 9.667 9.738 85,135 9.6988 1.12%
2009-11-05 0 10.76 10.74 10.80 10.72 10.82 574,400 6,179,416 10.758 9.631 9.613 9.667 9.595 9.684 641,750 9.6290 -0.19%
2009-11-04 0 10.78 10.78 10.82 10.70 10.80 140,000 1,504,880 10.749 9.649 9.649 9.684 9.577 9.667 156,415 9.6210 2.28%
2009-11-03 0 10.54 10.54 10.56 10.54 10.62 47,400 502,000 10.591 9.434 9.434 9.452 9.434 9.505 52,958 9.4793 -0.94%
2009-11-02 0 10.64 10.62 10.66 10.50 10.66 822,000 8,702,732 10.587 9.523 9.505 9.541 9.398 9.541 918,382 9.4762 -0.19%
2009-10-30 0 10.66 10.64 10.68 10.66 10.80 391,000 4,205,980 10.757 9.541 9.523 9.559 9.541 9.667 436,846 9.6281 0.00%
2009-10-29 0 10.66 10.66 10.68 10.50 10.92 485,000 5,135,388 10.588 9.541 9.541 9.559 9.398 9.774 541,867 9.4772 -2.38%
2009-10-28 0 10.92 10.90 10.94 10.92 11.06 255,400 2,802,016 10.971 9.774 9.756 9.792 9.774 9.899 285,346 9.8197 -1.62%
2009-10-27 0 11.10 11.10 11.14 10.98 11.14 186,800 2,068,312 11.072 9.935 9.935 9.971 9.828 9.971 208,703 9.9103 -0.36%
2009-10-23 0 11.14 11.10 11.14 11.02 11.14 176,000 1,949,040 11.074 9.971 9.935 9.971 9.863 9.971 196,636 9.9119 1.27%
2009-10-22 0 11.00 11.00 11.02 10.98 11.08 232,200 2,556,220 11.009 9.846 9.846 9.863 9.828 9.917 259,426 9.8534 -1.79%
2009-10-21 0 11.20 11.18 11.20 11.14 11.24 686,000 7,677,252 11.191 10.02 10.01 10.02 9.971 10.06 766,435 10.017 -0.88%
2009-10-20 0 11.30 11.28 11.32 11.28 11.32 134,200 1,517,964 11.311 10.11 10.10 10.13 10.10 10.13 149,935 10.124 0.00%
2009-10-19 0 11.30 11.30 11.32 11.20 11.32 356,200 4,008,612 11.254 10.11 10.11 10.13 10.02 10.13 397,965 10.073 0.36%
2009-10-16 0 11.26 11.24 11.28 11.20 11.30 472,600 5,326,028 11.270 10.08 10.06 10.10 10.02 10.11 528,014 10.087 -0.35%
2009-10-15 0 11.30 11.28 11.30 11.26 11.38 201,800 2,283,216 11.314 10.11 10.10 10.11 10.08 10.19 225,462 10.127 0.53%
2009-10-14 0 11.24 11.24 11.26 11.14 11.24 369,200 4,141,236 11.217 10.06 10.06 10.08 9.971 10.06 412,490 10.040 1.81%
2009-10-13 0 11.04 11.00 11.04 10.92 11.04 1,172,600 12,939,952 11.035 9.881 9.846 9.881 9.774 9.881 1,310,090 9.8771 0.00%
2009-10-12 0 11.04 11.04 11.06 10.92 11.06 911,600 10,033,824 11.007 9.881 9.881 9.899 9.774 9.899 1,018,487 9.8517 0.18%
2009-10-09 0 11.02 11.02 11.04 10.94 11.06 596,200 6,565,232 11.012 9.863 9.863 9.881 9.792 9.899 666,106 9.8561 0.00%
2009-10-08 0 11.02 10.98 11.02 11.00 11.18 77,400 859,156 11.100 9.863 9.828 9.863 9.846 10.01 86,475 9.9353 -1.43%
2009-10-07 0 11.18 11.16 11.18 11.06 11.18 375,600 4,189,956 11.155 10.01 9.989 10.01 9.899 10.01 419,640 9.9846 1.64%
2009-10-06 0 11.00 11.00 11.06 10.84 11.12 134,000 1,479,580 11.042 9.846 9.846 9.899 9.702 9.953 149,712 9.8829 1.85%
2009-10-05 0 10.80 10.80 10.84 10.78 10.80 84,000 907,120 10.799 9.667 9.667 9.702 9.649 9.667 93,849 9.6657 -0.18%
2009-10-02 0 10.82 10.76 10.82 10.76 10.98 441,600 4,803,112 10.877 9.684 9.631 9.684 9.631 9.828 493,379 9.7351 -1.99%
2009-09-30 0 11.04 11.02 11.04 10.94 11.14 3,628,800 40,153,624 11.065 9.881 9.863 9.881 9.792 9.971 4,054,286 9.9040 1.47%
2009-09-29 0 10.88 10.88 10.90 10.84 10.92 618,800 6,740,416 10.893 9.738 9.738 9.756 9.702 9.774 691,356 9.7496 2.06%
2009-09-28 0 10.66 10.66 10.68 10.60 10.68 47,000 499,280 10.623 9.541 9.541 9.559 9.488 9.559 52,511 9.5081 -1.30%
2009-09-25 0 10.80 10.78 10.80 10.66 10.80 461,800 4,969,916 10.762 9.667 9.649 9.667 9.541 9.667 515,947 9.6326 0.93%
2009-09-24 0 10.70 10.68 10.70 10.66 10.84 207,000 2,226,052 10.754 9.577 9.559 9.577 9.541 9.702 231,271 9.6253 -1.47%
2009-09-23 0 10.86 10.86 10.88 10.82 11.00 722,800 7,864,476 10.881 9.720 9.720 9.738 9.684 9.846 807,550 9.7387 -1.81%
2009-09-22 0 11.06 11.04 11.06 10.94 11.06 188,600 2,080,516 11.031 9.899 9.881 9.899 9.792 9.899 210,714 9.8737 0.73%
2009-09-21 0 10.98 10.98 11.00 10.98 11.10 145,600 1,607,284 11.039 9.828 9.828 9.846 9.828 9.935 162,672 9.8805 -0.36%
2009-09-18 0 11.02 11.00 11.04 10.98 11.02 333,000 3,661,544 10.996 9.863 9.846 9.881 9.828 9.863 372,045 9.8417 0.36%
2009-09-17 0 10.98 10.98 11.02 10.98 11.08 195,200 2,147,752 11.003 9.828 9.828 9.863 9.828 9.917 218,088 9.8481 0.73%
2009-09-16 0 10.90 10.90 10.92 10.86 10.92 385,800 4,204,352 10.898 9.756 9.756 9.774 9.720 9.774 431,036 9.7541 0.93%
2009-09-15 0 10.80 10.80 10.84 10.72 10.82 67,600 729,960 10.798 9.667 9.667 9.702 9.595 9.684 75,526 9.6650 1.69%
2009-09-14 0 10.62 10.60 10.64 10.60 10.86 521,600 5,560,888 10.661 9.505 9.488 9.523 9.488 9.720 582,759 9.5423 -1.85%
2009-09-11 0 10.82 10.82 10.84 10.76 10.82 209,600 2,262,172 10.793 9.684 9.684 9.702 9.631 9.684 234,176 9.6601 0.00%
2009-09-10 0 10.82 10.80 10.82 10.76 10.90 1,120,000 12,135,176 10.835 9.684 9.667 9.684 9.631 9.756 1,251,323 9.6979 1.31%
2009-09-09 0 10.68 10.66 10.70 10.68 10.78 918,400 9,862,524 10.739 9.559 9.541 9.577 9.559 9.649 1,026,085 9.6118 -1.11%
2009-09-08 0 10.80 10.80 10.82 10.62 10.82 967,000 10,420,940 10.777 9.667 9.667 9.684 9.505 9.684 1,080,383 9.6456 1.50%
2009-09-07 0 10.64 10.64 10.66 10.52 10.62 193,200 2,040,576 10.562 9.523 9.523 9.541 9.416 9.505 215,853 9.4535 0.76%
2009-09-04 0 10.56 10.56 10.58 10.38 10.58 435,600 4,548,540 10.442 9.452 9.452 9.470 9.291 9.470 486,675 9.3462 2.13%
2009-09-03 0 10.34 10.34 10.36 10.28 10.44 471,000 4,865,780 10.331 9.255 9.255 9.273 9.201 9.344 526,226 9.2466 1.17%
2009-09-02 0 10.22 10.22 10.24 10.22 10.32 551,200 5,664,728 10.277 9.147 9.147 9.165 9.147 9.237 615,830 9.1985 -0.58%
2009-09-01 0 10.28 10.28 10.30 10.08 10.34 1,400,400 14,252,272 10.177 9.201 9.201 9.219 9.022 9.255 1,564,601 9.1092 3.52%
2009-08-31 0 9.930 9.910 9.940 9.860 9.930 192,600 1,908,352 9.9084 8.888 8.870 8.897 8.825 8.888 215,183 8.8685 -0.50%
2009-08-28 0 9.980 9.970 9.990 9.920 10.02 1,963,800 19,606,950 9.9842 8.933 8.924 8.942 8.879 8.968 2,194,061 8.9364 2.04%
2009-08-27 0 9.780 9.780 9.790 9.740 9.840 417,000 4,083,902 9.7935 8.754 8.754 8.763 8.718 8.807 465,894 8.7657 -0.81%
2009-08-26 0 9.860 9.850 9.860 9.750 9.940 1,248,400 12,258,228 9.8192 8.825 8.816 8.825 8.727 8.897 1,394,778 8.7887 -1.10%
2009-08-25 0 9.970 9.940 9.970 9.900 10.04 1,464,800 14,590,726 9.9609 8.924 8.897 8.924 8.861 8.986 1,636,552 8.9155 -0.30%
2009-08-24 0 10.00 10.00 10.02 9.960 10.10 620,400 6,218,402 10.023 8.951 8.951 8.968 8.915 9.040 693,143 8.9713 1.94%
2009-08-21 0 9.810 9.790 9.810 9.730 9.940 229,000 2,252,988 9.8384 8.780 8.763 8.780 8.709 8.897 255,851 8.8059 -0.61%
2009-08-20 0 9.870 9.860 9.870 9.850 9.920 852,200 8,412,878 9.8720 8.834 8.825 8.834 8.816 8.879 952,123 8.8359 0.10%
2009-08-19 0 9.860 9.860 9.880 9.860 10.50 821,600 8,244,400 10.035 8.825 8.825 8.843 8.825 9.398 917,935 8.9815

Webb-site Database - Powered By Linux Group

Back to top