iShares CSI A-Share Energy Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03050  2009-11-18  2016-12-16  2017-02-24
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
2017-02-23 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2016-12-16 0 5.520 5.460 5.560 5.480 5.540 25,700 141,473 5.5048 5.520 5.460 5.560 5.480 5.540 25,700 5.5048 -0.72%
2016-12-15 0 5.560 3.010 - 5.460 5.540 23,000 126,530 5.5013 5.560 3.010 - 5.460 5.540 23,000 5.5013 -0.18%
2016-12-14 0 5.570 3.020 - 5.400 5.570 10,000 55,360 5.5360 5.570 3.020 - 5.400 5.570 10,000 5.5360 0.72%
2016-12-13 0 5.530 3.010 5.550 5.450 5.530 12,900 70,537 5.4680 5.530 3.010 5.550 5.450 5.530 12,900 5.4680 2.41%
2016-12-12 0 5.400 5.400 5.410 5.350 5.550 52,700 284,700 5.4023 5.400 5.400 5.410 5.350 5.550 52,700 5.4023 -2.35%
2016-12-09 0 5.530 3.010 5.590 5.530 5.550 3,000 16,610 5.5367 5.530 3.010 5.590 5.530 5.550 3,000 5.5367 0.36%
2016-12-08 0 5.510 3.010 5.590 5.500 5.510 7,000 38,560 5.5086 5.510 3.010 5.590 5.500 5.510 7,000 5.5086 -0.18%
2016-12-07 0 5.520 5.400 5.640 5.490 5.520 5,000 27,480 5.4960 5.520 5.400 5.640 5.490 5.520 5,000 5.4960 0.18%
2016-12-06 0 5.510 3.010 5.560 5.500 5.570 11,500 63,465 5.5187 5.510 3.010 5.560 5.500 5.570 11,500 5.5187 -0.90%
2016-12-05 0 5.560 3.010 5.570 - - 0 0 - 5.560 3.010 5.570 - - 0 - -1.59%
2016-12-02 0 5.650 3.010 - 5.640 5.720 26,100 147,901 5.6667 5.650 3.010 - 5.640 5.720 26,100 5.6667 1.25%
2016-12-01 0 5.580 3.010 5.600 5.580 5.670 36,200 204,121 5.6387 5.580 3.010 5.600 5.580 5.670 36,200 5.6387 -0.18%
2016-11-30 0 5.590 3.010 5.600 - - 0 0 - 5.590 3.010 5.600 - - 0 - -1.93%
2016-11-29 0 5.700 3.010 5.960 5.680 5.700 3,100 17,610 5.6806 5.700 3.010 5.960 5.680 5.700 3,100 5.6806 0.18%
2016-11-28 0 5.690 3.010 5.960 5.640 5.690 3,300 18,704 5.6679 5.690 3.010 5.960 5.640 5.690 3,300 5.6679 0.89%
2016-11-25 0 5.640 3.010 5.700 5.570 5.600 400 2,231 5.5775 5.640 3.010 5.700 5.570 5.600 400 5.5775 -0.35%
2016-11-24 0 5.660 3.010 5.700 5.660 5.660 1,100 6,226 5.6600 5.660 3.010 5.700 5.660 5.660 1,100 5.6600 -0.88%
2016-11-23 0 5.710 3.010 5.710 - - 0 0 - 5.710 3.010 5.710 - - 0 - -0.87%
2016-11-22 0 5.760 5.400 5.760 5.700 5.770 2,600 14,934 5.7438 5.760 5.400 5.760 5.700 5.770 2,600 5.7438 1.05%
2016-11-21 0 5.700 3.010 5.930 - - 0 0 - 5.700 3.010 5.930 - - 0 - 1.06%
2016-11-18 0 5.640 3.010 - - - 0 0 - 5.640 3.010 - - - 0 - -0.88%
2016-11-17 0 5.690 3.010 - 5.690 5.690 6,900 39,261 5.6900 5.690 3.010 - 5.690 5.690 6,900 5.6900 -0.35%
2016-11-16 0 5.710 3.010 - - - 0 0 - 5.710 3.010 - - - 0 - -0.17%
2016-11-15 0 5.720 3.010 - - - 0 0 - 5.720 3.010 - - - 0 - -1.04%
2016-11-14 0 5.780 3.010 - - - 0 0 - 5.780 3.010 - - - 0 - 0.52%
2016-11-11 0 5.750 3.010 - - - 0 0 - 5.750 3.010 - - - 0 - 0.70%
2016-11-10 0 5.710 3.010 - - - 0 0 - 5.710 3.010 - - - 0 - 0.00%
2016-11-09 0 5.710 3.010 - 5.660 5.720 19,400 109,888 5.6643 5.710 3.010 - 5.660 5.720 19,400 5.6643 -1.21%
2016-11-08 0 5.780 3.010 - - - 0 0 - 5.780 3.010 - - - 0 - -0.69%
2016-11-07 0 5.820 3.010 - 5.820 5.820 4,000 23,280 5.8200 5.820 3.010 - 5.820 5.820 4,000 5.8200 1.57%
2016-11-04 0 5.730 3.010 6.000 - - 0 0 - 5.730 3.010 6.000 - - 0 - 0.17%
2016-11-03 0 5.720 3.010 5.950 - - 0 0 - 5.720 3.010 5.950 - - 0 - 0.00%
2016-11-02 0 5.720 3.010 - 5.720 5.720 300 1,716 5.7200 5.720 3.010 - 5.720 5.720 300 5.7200 -0.17%
2016-11-01 0 5.730 3.010 - - - 0 0 - 5.730 3.010 - - - 0 - 0.00%
2016-10-31 0 5.730 3.010 - 5.710 5.710 100 571 5.7100 5.730 3.010 - 5.710 5.710 100 5.7100 0.00%
2016-10-28 0 5.730 3.010 - - - 0 0 - 5.730 3.010 - - - 0 - 0.00%
2016-10-27 0 5.730 5.560 - 5.730 5.730 15,000 85,950 5.7300 5.730 5.560 - 5.730 5.730 15,000 5.7300 -0.87%
2016-10-26 0 5.780 3.010 - - - 0 0 - 5.780 3.010 - - - 0 - -0.52%
2016-10-25 0 5.810 3.010 - - - 0 0 - 5.810 3.010 - - - 0 - 0.35%
2016-10-24 0 5.790 3.010 - - - 0 0 - 5.790 3.010 - - - 0 - 2.84%
2016-10-20 0 5.630 3.010 - - - 0 0 - 5.630 3.010 - - - 0 - 0.00%
2016-10-19 0 5.630 5.550 - 5.630 5.630 10,000 56,300 5.6300 5.630 5.550 - 5.630 5.630 10,000 5.6300 0.54%
2016-10-18 0 5.600 5.550 - 5.540 5.570 11,200 62,069 5.5419 5.600 5.550 - 5.540 5.570 11,200 5.5419 1.08%
2016-10-17 0 5.540 3.010 - 5.540 5.610 48,600 272,366 5.6042 5.540 3.010 - 5.540 5.610 48,600 5.6042 -1.25%
2016-10-14 0 5.610 3.010 5.800 5.560 5.560 12,600 70,056 5.5600 5.610 3.010 5.800 5.560 5.560 12,600 5.5600 3.13%
2016-10-13 0 5.440 3.010 - 5.440 5.440 1,500 8,160 5.4400 5.440 3.010 - 5.440 5.440 1,500 5.4400 -0.73%
2016-10-12 0 5.480 3.010 5.490 5.480 5.480 100 548 5.4800 5.480 3.010 5.490 5.480 5.480 100 5.4800 0.18%
2016-10-11 0 5.470 5.470 - - - 0 0 - 5.470 5.470 - - - 0 - 0.92%
2016-10-07 0 5.420 3.010 - 5.420 5.420 800 4,336 5.4200 5.420 3.010 - 5.420 5.420 800 5.4200 0.00%
2016-10-06 0 5.420 5.410 - 5.420 5.420 19,200 104,064 5.4200 5.420 5.410 - 5.420 5.420 19,200 5.4200 0.18%
2016-10-05 0 5.410 3.010 - 5.410 5.410 3,900 21,099 5.4100 5.410 3.010 - 5.410 5.410 3,900 5.4100 0.00%
2016-10-04 0 5.410 3.010 - 5.410 5.410 9,300 50,313 5.4100 5.410 3.010 - 5.410 5.410 9,300 5.4100 0.00%
2016-10-03 0 5.410 3.010 - 5.380 5.410 4,800 25,833 5.3819 5.410 3.010 - 5.380 5.410 4,800 5.3819 0.56%
2016-09-30 0 5.380 3.010 - 5.370 5.370 800 4,296 5.3700 5.380 3.010 - 5.370 5.370 800 5.3700 -0.19%
2016-09-29 0 5.390 4.300 7.300 5.390 5.440 7,000 37,880 5.4114 5.390 4.300 7.300 5.390 5.440 7,000 5.4114 1.89%
2016-09-28 0 5.290 3.010 - 5.290 5.300 11,100 58,725 5.2905 5.290 3.010 - 5.290 5.300 11,100 5.2905 -0.38%
2016-09-27 0 5.310 3.010 - 5.290 5.320 800 4,247 5.3088 5.310 3.010 - 5.290 5.320 800 5.3088 -0.38%
2016-09-26 0 5.330 4.300 7.300 5.330 5.400 4,500 24,109 5.3576 5.330 4.300 7.300 5.330 5.400 4,500 5.3576 -0.74%
2016-09-23 0 5.370 3.600 5.390 5.330 5.390 2,600 13,929 5.3573 5.370 3.600 5.390 5.330 5.390 2,600 5.3573 -0.19%
2016-09-22 0 5.380 5.300 7.300 5.360 5.380 6,400 34,419 5.3780 5.380 5.300 7.300 5.360 5.380 6,400 5.3780 1.51%
2016-09-21 0 5.300 4.300 7.300 5.270 5.310 1,800 9,520 5.2889 5.300 4.300 7.300 5.270 5.310 1,800 5.2889 -0.38%
2016-09-20 0 5.320 3.600 7.300 5.280 5.330 2,400 12,737 5.3071 5.320 3.600 7.300 5.280 5.330 2,400 5.3071 -0.19%
2016-09-19 0 5.330 4.300 5.330 5.280 5.340 2,900 15,414 5.3152 5.330 4.300 5.330 5.280 5.340 2,900 5.3152 0.76%
2016-09-15 0 5.290 3.010 - 5.290 5.300 3,600 19,051 5.2919 5.290 3.010 - 5.290 5.300 3,600 5.2919 -0.94%
2016-09-14 0 5.340 4.300 7.300 5.300 5.350 7,800 41,538 5.3254 5.340 4.300 7.300 5.300 5.350 7,800 5.3254 -0.56%
2016-09-13 0 5.370 3.600 7.300 5.310 5.370 3,400 18,172 5.3447 5.370 3.600 7.300 5.310 5.370 3,400 5.3447 0.56%
2016-09-12 0 5.340 4.300 7.300 5.300 5.390 3,200 17,084 5.3388 5.340 4.300 7.300 5.300 5.390 3,200 5.3388 -2.20%
2016-09-09 0 5.460 4.300 7.300 5.450 5.530 4,800 26,391 5.4981 5.460 4.300 7.300 5.450 5.530 4,800 5.4981 -0.55%
2016-09-08 0 5.490 5.400 7.300 5.430 5.490 4,500 24,657 5.4793 5.490 5.400 7.300 5.430 5.490 4,500 5.4793 0.73%
2016-09-07 0 5.450 4.300 7.300 5.450 5.500 6,800 37,232 5.4753 5.450 4.300 7.300 5.450 5.500 6,800 5.4753 0.00%
2016-09-06 0 5.450 4.300 7.300 5.420 5.490 2,200 11,992 5.4509 5.450 4.300 7.300 5.420 5.490 2,200 5.4509 -0.37%
2016-09-05 0 5.470 4.300 5.500 5.420 5.480 2,700 14,715 5.4500 5.470 4.300 5.500 5.420 5.480 2,700 5.4500 1.11%
2016-09-02 0 5.410 4.300 7.300 5.410 5.490 61,500 333,838 5.4283 5.410 4.300 7.300 5.410 5.490 61,500 5.4283 -1.46%
2016-09-01 0 5.490 4.300 5.510 5.490 5.510 3,300 18,133 5.4948 5.490 4.300 5.510 5.490 5.510 3,300 5.4948 -0.36%
2016-08-31 0 5.510 4.300 7.300 5.490 5.550 1,700 9,372 5.5129 5.510 4.300 7.300 5.490 5.550 1,700 5.5129 0.00%
2016-08-30 0 5.510 4.300 7.300 5.460 5.520 2,100 11,535 5.4929 5.510 4.300 7.300 5.460 5.520 2,100 5.4929 0.55%
2016-08-29 0 5.480 4.300 7.300 5.460 5.510 1,900 10,427 5.4879 5.480 4.300 7.300 5.460 5.510 1,900 5.4879 -0.90%
2016-08-26 0 5.530 5.150 7.300 5.540 5.540 1,900 10,526 5.5400 5.530 5.150 7.300 5.540 5.540 1,900 5.5400 0.55%
2016-08-25 0 5.500 5.150 5.600 5.480 5.530 9,000 49,747 5.5274 5.500 5.150 5.600 5.480 5.530 9,000 5.5274 -0.54%
2016-08-24 0 5.530 5.530 7.300 5.510 5.570 8,900 49,301 5.5394 5.530 5.530 7.300 5.510 5.570 8,900 5.5394 -0.18%
2016-08-23 0 5.540 5.530 7.300 5.520 5.570 2,600 14,454 5.5592 5.540 5.530 7.300 5.520 5.570 2,600 5.5592 -0.18%
2016-08-22 0 5.550 5.150 7.300 5.540 5.610 3,100 17,251 5.5648 5.550 5.150 7.300 5.540 5.610 3,100 5.5648 -0.72%
2016-08-19 0 5.590 5.150 5.650 5.570 5.670 700 3,929 5.6129 5.590 5.150 5.650 5.570 5.670 700 5.6129 -0.71%
2016-08-18 0 5.630 5.550 5.750 5.630 5.630 500 2,815 5.6300 5.630 5.550 5.750 5.630 5.630 500 5.6300 -1.23%
2016-08-17 0 5.700 5.150 7.300 5.670 5.710 2,200 12,511 5.6868 5.700 5.150 7.300 5.670 5.710 2,200 5.6868 0.00%
2016-08-16 0 5.700 5.700 5.710 5.670 5.710 1,600 9,116 5.6975 5.700 5.700 5.710 5.670 5.710 1,600 5.6975 4.01%
2016-08-15 0 5.480 5.150 7.300 5.390 5.490 18,600 101,778 5.4719 5.480 5.150 7.300 5.390 5.490 18,600 5.4719 2.62%
2016-08-12 0 5.340 4.300 5.360 5.260 5.350 2,600 13,750 5.2885 5.340 4.300 5.360 5.260 5.350 2,600 5.2885 0.56%
2016-08-11 0 5.310 4.300 7.300 5.280 5.350 1,800 9,573 5.3183 5.310 4.300 7.300 5.280 5.350 1,800 5.3183 -0.56%
2016-08-10 0 5.340 4.300 5.550 5.310 5.350 1,600 8,517 5.3231 5.340 4.300 5.550 5.310 5.350 1,600 5.3231 0.56%
2016-08-09 0 5.310 4.300 5.320 5.290 5.300 500 2,649 5.2980 5.310 4.300 5.320 5.290 5.300 500 5.2980 0.19%
2016-08-08 0 5.300 5.260 7.300 5.240 5.340 23,400 124,058 5.3016 5.300 5.260 7.300 5.240 5.340 23,400 5.3016 1.15%
2016-08-05 0 5.240 5.220 7.300 5.220 5.280 1,600 8,395 5.2469 5.240 5.220 7.300 5.220 5.280 1,600 5.2469 -0.19%
2016-08-04 0 5.250 4.300 5.300 5.230 5.300 3,500 18,439 5.2683 5.250 4.300 5.300 5.230 5.300 3,500 5.2683 -1.13%
2016-08-03 0 5.310 5.250 7.300 5.250 5.310 4,700 24,827 5.2823 5.310 5.250 7.300 5.250 5.310 4,700 5.2823 1.14%
2016-08-01 0 5.250 4.300 5.340 5.210 5.210 1,800 9,378 5.2100 5.250 4.300 5.340 5.210 5.210 1,800 5.2100 -0.38%
2016-07-29 0 5.270 4.300 5.390 5.250 5.310 3,800 20,052 5.2768 5.270 4.300 5.390 5.250 5.310 3,800 5.2768 -0.38%
2016-07-28 0 5.290 5.200 5.270 5.190 5.300 2,400 12,595 5.2479 5.290 5.200 5.270 5.190 5.300 2,400 5.2479 -0.19%
2016-07-27 0 5.300 5.270 5.400 5.330 5.390 500 2,675 5.3500 5.300 5.270 5.400 5.330 5.390 500 5.3500 -0.75%
2016-07-26 0 5.340 5.210 7.300 5.340 5.350 2,700 14,420 5.3407 5.340 5.210 7.300 5.340 5.350 2,700 5.3407 0.75%
2016-07-25 0 5.300 5.200 5.300 5.290 5.320 10,900 57,778 5.3007 5.300 5.200 5.300 5.290 5.320 10,900 5.3007 0.00%
2016-07-22 0 5.300 4.300 7.300 5.270 5.350 3,900 20,663 5.2982 5.300 4.300 7.300 5.270 5.350 3,900 5.2982 -1.12%
2016-07-21 0 5.360 5.300 7.300 5.320 5.390 2,700 14,436 5.3467 5.360 5.300 7.300 5.320 5.390 2,700 5.3467 0.56%
2016-07-20 0 5.330 4.300 7.300 5.320 5.390 1,300 6,955 5.3500 5.330 4.300 7.300 5.320 5.390 1,300 5.3500 0.19%
2016-07-19 0 5.320 4.300 7.300 5.300 5.360 23,100 123,131 5.3303 5.320 4.300 7.300 5.300 5.360 23,100 5.3303 -0.19%
2016-07-18 0 5.330 5.300 7.300 5.320 5.400 3,400 18,346 5.3959 5.330 5.300 7.300 5.320 5.400 3,400 5.3959 -1.84%
2016-07-15 0 5.430 4.300 5.500 5.410 5.490 3,100 16,853 5.4365 5.430 4.300 5.500 5.410 5.490 3,100 5.4365 0.74%
2016-07-14 0 5.390 5.390 7.300 5.340 5.400 4,200 22,571 5.3740 5.390 5.390 7.300 5.340 5.400 4,200 5.3740 0.37%
2016-07-13 0 5.370 4.300 7.300 5.360 5.480 31,800 171,562 5.3950 5.370 4.300 7.300 5.360 5.480 31,800 5.3950 -0.92%
2016-07-12 0 5.420 4.300 7.300 5.210 5.430 4,200 22,407 5.3350 5.420 4.300 7.300 5.210 5.430 4,200 5.3350 3.24%
2016-07-11 0 5.250 4.300 7.300 5.140 5.260 9,500 49,593 5.2203 5.250 4.300 7.300 5.140 5.260 9,500 5.2203 1.94%
2016-07-08 0 5.150 5.150 - 5.130 5.130 600 3,078 5.1300 5.150 5.150 - 5.130 5.130 600 5.1300 -0.77%
2016-07-07 0 5.190 4.300 7.300 5.160 5.240 8,800 45,764 5.2005 5.190 4.300 7.300 5.160 5.240 8,800 5.2005 -0.76%
2016-07-06 0 5.230 4.300 7.300 - - 0 0 - 5.230 4.300 7.300 - - 0 - 0.00%
2016-07-05 0 5.230 4.300 7.300 - - 0 0 - 5.230 4.300 7.300 - - 0 - 0.00%
2016-07-04 0 5.230 4.350 7.300 5.200 5.240 39,300 204,682 5.2082 5.230 4.350 7.300 5.200 5.240 39,300 5.2082 1.75%
2016-06-30 0 5.140 4.300 7.300 5.140 5.140 2,000 10,280 5.1400 5.140 4.300 7.300 5.140 5.140 2,000 5.1400 0.59%
2016-06-29 0 5.110 4.300 5.140 - - 0 0 - 5.110 4.300 5.140 - - 0 - 0.59%
2016-06-28 0 5.080 4.300 7.300 - - 0 0 - 5.080 4.300 7.300 - - 0 - 0.20%
2016-06-27 0 5.070 4.300 7.300 - - 0 0 - 5.070 4.300 7.300 - - 0 - 0.80%
2016-06-24 0 5.030 4.300 5.030 - - 0 0 - 5.030 4.300 5.030 - - 0 - -1.37%
2016-06-23 0 5.100 4.300 7.300 - - 0 0 - 5.100 4.300 7.300 - - 0 - 0.00%
2016-06-22 0 5.100 4.300 7.300 - - 0 0 - 5.100 4.300 7.300 - - 0 - 0.59%
2016-06-21 0 5.070 4.300 7.300 - - 0 0 - 5.070 4.300 7.300 - - 0 - 0.00%
2016-06-20 0 5.070 4.300 7.300 - - 0 0 - 5.070 4.300 7.300 - - 0 - -0.20%
2016-06-17 0 5.080 4.300 7.300 5.070 5.080 7,700 39,106 5.0787 5.080 4.300 7.300 5.070 5.080 7,700 5.0787 -0.20%
2016-06-16 0 5.090 4.300 7.300 - - 0 0 - 5.090 4.300 7.300 - - 0 - -0.20%
2016-06-15 0 5.100 5.080 7.300 - - 0 0 - 5.100 5.080 7.300 - - 0 - 0.99%
2016-06-14 0 5.050 5.050 7.300 4.870 5.040 2,500 12,430 4.9720 5.050 5.050 7.300 4.870 5.040 2,500 4.9720 2.85%
2016-06-13 0 4.910 4.300 7.300 - - 0 0 - 4.910 4.300 7.300 - - 0 - -3.73%
2016-06-10 0 5.100 5.100 - 5.090 5.090 500 2,545 5.0900 5.100 5.100 - 5.090 5.090 500 5.0900 0.00%
2016-06-08 0 5.100 5.100 5.200 5.070 5.140 81,000 405,525 5.0065 5.100 5.100 5.200 5.070 5.140 81,000 5.0065 0.59%
2016-06-07 0 5.070 4.300 7.300 - - 0 0 - 5.070 4.300 7.300 - - 0 - 0.00%
2016-06-06 0 5.070 4.300 7.300 - - 0 0 - 5.070 4.300 7.300 - - 0 - 0.00%
2016-06-03 0 5.070 5.000 5.100 5.070 5.100 21,000 107,129 5.1014 5.070 5.000 5.100 5.070 5.100 21,000 5.1014 -1.93%
2016-06-02 0 5.170 5.140 5.170 5.160 5.210 3,100 16,059 5.1803 5.170 5.140 5.170 5.160 5.210 3,100 5.1803 -0.58%
2016-06-01 0 5.200 5.200 7.300 - - 0 0 - 5.200 5.200 7.300 - - 0 - 0.00%
2016-05-31 0 5.200 5.200 5.280 - - 0 0 - 5.200 5.200 5.280 - - 0 - 1.17%
2016-05-30 0 5.140 5.130 5.140 5.100 5.140 4,100 20,979 5.1168 5.140 5.130 5.140 5.100 5.140 4,100 5.1168 0.98%
2016-05-27 0 5.090 5.050 5.130 - - 0 0 - 5.090 5.050 5.130 - - 0 - 0.00%
2016-05-26 0 5.090 5.080 5.160 - - 0 0 - 5.090 5.080 5.160 - - 0 - 0.00%
2016-05-25 0 5.090 5.060 5.120 - - 0 0 - 5.090 5.060 5.120 - - 0 - 0.00%
2016-05-24 0 5.090 5.050 5.110 - - 0 0 - 5.090 5.050 5.110 - - 0 - 0.00%
2016-05-23 0 5.090 5.080 5.160 - - 0 0 - 5.090 5.080 5.160 - - 0 - 0.00%
2016-05-20 0 5.090 5.060 5.090 - - 0 0 - 5.090 5.060 5.090 - - 0 - 0.00%
2016-05-19 0 5.090 5.050 5.090 - - 0 0 - 5.090 5.050 5.090 - - 0 - -0.78%
2016-05-18 0 5.130 5.050 5.130 - - 0 0 - 5.130 5.050 5.130 - - 0 - -0.58%
2016-05-17 0 5.160 5.130 5.210 5.160 5.160 300 1,548 5.1600 5.160 5.130 5.210 5.160 5.160 300 5.1600 0.39%
2016-05-16 0 5.140 5.080 5.160 - - 0 0 - 5.140 5.080 5.160 - - 0 - 0.00%
2016-05-13 0 5.140 5.060 5.140 - - 0 0 - 5.140 5.060 5.140 - - 0 - 0.00%
2016-05-12 0 5.140 5.080 7.300 - - 0 0 - 5.140 5.080 7.300 - - 0 - 0.00%
2016-05-11 0 5.140 5.080 5.160 - - 0 0 - 5.140 5.080 5.160 - - 0 - 0.00%
2016-05-10 0 5.140 5.060 7.300 - - 0 0 - 5.140 5.060 7.300 - - 0 - -0.19%
2016-05-09 0 5.150 5.070 5.150 5.240 5.240 100 524 5.2400 5.150 5.070 5.150 5.240 5.240 100 5.2400 -3.92%
2016-05-06 0 5.360 5.280 5.360 5.480 5.480 100 548 5.4800 5.360 5.280 5.360 5.480 5.480 100 5.4800 -2.55%
2016-05-05 0 5.500 5.500 5.560 5.500 5.500 100 550 5.5000 5.500 5.500 5.560 5.500 5.500 100 5.5000 -0.72%
2016-05-04 0 5.540 5.500 5.540 - - 0 0 - 5.540 5.500 5.540 - - 0 - -1.07%
2016-05-03 0 5.600 5.510 5.600 5.600 5.600 300 1,680 5.6000 5.600 5.510 5.600 5.600 5.600 300 5.6000 2.19%
2016-04-29 0 5.480 5.450 5.540 5.480 5.480 1,000 5,480 5.4800 5.480 5.450 5.540 5.480 5.480 1,000 5.4800 0.00%
2016-04-28 0 5.480 5.480 5.570 - - 0 0 - 5.480 5.480 5.570 - - 0 - 0.18%
2016-04-27 0 5.470 5.430 5.520 - - 0 0 - 5.470 5.430 5.520 - - 0 - 0.00%
2016-04-26 0 5.470 5.470 7.300 - - 0 0 - 5.470 5.470 7.300 - - 0 - 0.74%
2016-04-25 0 5.430 5.420 5.430 5.410 5.430 700 3,791 5.4157 5.430 5.420 5.430 5.410 5.430 700 5.4157 -0.37%
2016-04-22 0 5.450 5.450 5.520 5.320 5.450 2,600 14,064 5.4092 5.450 5.450 5.520 5.320 5.450 2,600 5.4092 2.44%
2016-04-21 0 5.320 5.320 5.350 5.180 5.320 9,200 48,861 5.3110 5.320 5.320 5.350 5.180 5.320 9,200 5.3110 2.70%
2016-04-20 0 5.180 5.110 5.190 5.100 5.180 1,400 7,180 5.1286 5.180 5.110 5.190 5.100 5.180 1,400 5.1286 -1.89%
2016-04-19 0 5.280 5.230 5.310 - - 0 0 - 5.280 5.230 5.310 - - 0 - 0.00%
2016-04-18 0 5.280 5.250 5.280 - - 0 0 - 5.280 5.250 5.280 - - 0 - -1.49%
2016-04-15 0 5.360 5.330 5.500 5.340 5.360 600 3,214 5.3567 5.360 5.330 5.500 5.340 5.360 600 5.3567 -0.19%
2016-04-14 0 5.370 5.290 5.500 5.370 5.370 200 1,074 5.3700 5.370 5.290 5.500 5.370 5.370 200 5.3700 0.94%
2016-04-13 0 5.320 5.320 5.370 5.320 5.320 500 2,660 5.3200 5.320 5.320 5.370 5.320 5.320 500 5.3200 1.92%
2016-04-12 0 5.220 5.140 5.220 5.100 5.300 20,500 106,205 5.1807 5.220 5.140 5.220 5.100 5.300 20,500 5.1807 -0.57%
2016-04-11 0 5.250 5.170 5.250 5.080 5.260 11,500 59,715 5.1926 5.250 5.170 5.250 5.080 5.260 11,500 5.1926 4.58%
2016-04-08 0 5.020 4.940 5.020 - - 0 0 - 5.020 4.940 5.020 - - 0 - -0.59%
2016-04-07 0 5.050 5.000 5.050 5.050 5.130 3,300 16,777 5.0839 5.050 5.000 5.050 5.050 5.130 3,300 5.0839 -2.13%
2016-04-06 0 5.160 5.080 5.160 5.090 5.160 2,500 12,766 5.1064 5.160 5.080 5.160 5.090 5.160 2,500 5.1064 0.98%
2016-04-05 0 5.110 5.060 5.140 - - 0 0 - 5.110 5.060 5.140 - - 0 - 0.00%
2016-04-01 0 5.110 5.040 5.110 5.000 5.190 6,300 31,842 5.0543 5.110 5.040 5.110 5.000 5.190 6,300 5.0543 3.23%
2016-03-31 0 4.950 4.950 4.980 - - 0 0 - 4.950 4.950 4.980 - - 0 - 1.02%
2016-03-30 0 4.900 4.900 4.980 - - 0 0 - 4.900 4.900 4.980 - - 0 - 1.87%
2016-03-29 0 4.810 4.730 4.810 - - 0 0 - 4.810 4.730 4.810 - - 0 - -1.43%
2016-03-24 0 4.880 4.800 4.880 - - 0 0 - 4.880 4.800 4.880 - - 0 - -2.40%
2016-03-23 0 5.000 4.950 5.030 - - 0 0 - 5.000 4.950 5.030 - - 0 - 0.00%
2016-03-22 0 5.000 4.950 7.290 - - 0 0 - 5.000 4.950 7.290 - - 0 - 0.00%
2016-03-21 0 5.000 4.990 5.070 5.000 5.000 1,000 5,000 5.0000 5.000 4.990 5.070 5.000 5.000 1,000 5.0000 0.81%
2016-03-18 0 4.960 4.960 5.040 - - 100 496 4.9600 4.960 4.960 5.040 - - 100 4.9600 0.81%
2016-03-17 0 4.920 4.890 4.970 4.920 4.920 1,000 4,920 4.9200 4.920 4.890 4.970 4.920 4.920 1,000 4.9200 0.41%
2016-03-16 0 4.900 4.850 6.500 - - 0 0 - 4.900 4.850 6.500 - - 0 - 0.00%
2016-03-15 0 4.900 4.830 4.910 - - 0 0 - 4.900 4.830 4.910 - - 0 - 0.00%
2016-03-14 0 4.900 4.900 4.960 - - 0 0 - 4.900 4.900 4.960 - - 0 - 1.24%
2016-03-11 0 4.840 4.800 4.840 - - 0 0 - 4.840 4.800 4.840 - - 0 - 0.00%
2016-03-10 0 4.840 4.760 4.840 - - 0 0 - 4.840 4.760 4.840 - - 0 - -2.62%
2016-03-09 0 4.970 4.890 4.970 5.000 5.000 300 1,500 5.0000 4.970 4.890 4.970 5.000 5.000 300 5.0000 -1.78%
2016-03-08 0 5.060 5.060 5.140 5.040 5.040 100 504 5.0400 5.060 5.060 5.140 5.040 5.040 100 5.0400 0.40%
2016-03-07 0 5.040 5.040 5.120 4.980 5.020 4,100 20,478 4.9946 5.040 5.040 5.120 4.980 5.020 4,100 4.9946 1.20%
2016-03-04 0 4.980 4.940 4.980 4.970 4.980 1,800 8,961 4.9783 4.980 4.940 4.980 4.970 4.980 1,800 4.9783 0.00%
2016-03-03 0 4.980 4.920 4.980 4.980 4.980 1,000 4,980 4.9800 4.980 4.920 4.980 4.980 4.980 1,000 4.9800 0.00%
2016-03-02 0 4.980 4.960 4.980 4.980 4.980 4,700 23,385 4.9755 4.980 4.960 4.980 4.980 4.980 4,700 4.9755 0.20%
2016-03-01 0 4.970 4.970 4.980 4.970 4.980 1,100 5,477 4.9791 4.970 4.970 4.980 4.970 4.980 1,100 4.9791 0.20%
2016-02-29 0 4.960 4.890 4.970 4.960 4.960 300 1,488 4.9600 4.960 4.890 4.970 4.960 4.960 300 4.9600 3.55%
2016-02-26 0 4.790 4.300 6.500 - - 0 0 - 4.790 4.300 6.500 - - 0 - 0.00%
2016-02-25 0 4.790 4.790 4.850 4.790 4.800 7,800 37,364 4.7903 4.790 4.790 4.850 4.790 4.800 7,800 4.7903 -2.64%
2016-02-24 0 4.920 4.900 6.960 - - 0 0 - 4.920 4.900 6.960 - - 0 - 0.00%
2016-02-23 0 4.920 4.880 4.960 4.920 4.920 500 2,460 4.9200 4.920 4.880 4.960 4.920 4.920 500 4.9200 1.03%
2016-02-22 0 4.870 4.870 4.950 - - 0 0 - 4.870 4.870 4.950 - - 0 - 2.10%
2016-02-19 0 4.770 4.740 4.810 4.740 4.830 204,500 979,532 4.7899 4.770 4.740 4.810 4.740 4.830 204,500 4.7899 0.21%
2016-02-18 0 4.760 4.750 4.780 4.750 4.770 3,600 17,160 4.7667 4.760 4.750 4.780 4.750 4.770 3,600 4.7667 1.71%
2016-02-17 0 4.680 4.630 4.700 4.590 4.690 3,000 13,960 4.6533 4.680 4.630 4.700 4.590 4.690 3,000 4.6533 2.18%
2016-02-16 0 4.580 4.580 4.620 4.510 4.580 2,000 9,090 4.5450 4.580 4.580 4.620 4.510 4.580 2,000 4.5450 5.05%
2016-02-15 0 4.360 4.360 4.430 4.300 4.300 2,000 8,600 4.3000 4.360 4.360 4.430 4.300 4.300 2,000 4.3000 3.81%
2016-02-12 0 4.200 4.180 4.200 - - 0 0 - 4.200 4.180 4.200 - - 0 - -1.18%
2016-02-11 0 4.250 4.180 4.250 - - 0 0 - 4.250 4.180 4.250 - - 0 - -4.06%
2016-02-05 0 4.430 4.430 4.500 - - 0 0 - 4.430 4.430 4.500 - - 0 - 0.45%
2016-02-04 0 4.410 4.410 4.460 - - 0 0 - 4.410 4.410 4.460 - - 0 - 0.46%
2016-02-03 0 4.390 4.330 7.280 4.390 4.390 500 2,195 4.3900 4.390 4.330 7.280 4.390 4.390 500 4.3900 -1.57%
2016-02-02 0 4.460 4.410 4.480 4.380 4.460 500 2,222 4.4440 4.460 4.410 4.480 4.380 4.460 500 4.4440 3.00%
2016-02-01 0 4.330 4.330 7.280 4.300 4.300 3,000 12,900 4.3000 4.330 4.330 7.280 4.300 4.300 3,000 4.3000 -0.69%
2016-01-29 0 4.360 4.360 4.430 4.300 4.310 2,600 11,181 4.3004 4.360 4.360 4.430 4.300 4.310 2,600 4.3004 1.16%
2016-01-28 0 4.310 4.240 4.310 - - 0 0 - 4.310 4.240 4.310 - - 0 - -0.46%
2016-01-27 0 4.330 4.320 7.280 - - 0 0 - 4.330 4.320 7.280 - - 0 - 0.00%
2016-01-26 0 4.330 4.300 4.330 4.560 4.560 300 1,368 4.5600 4.330 4.300 4.330 4.560 4.560 300 4.5600 -7.08%
2016-01-25 0 4.660 4.600 4.660 4.650 4.660 1,200 5,582 4.6517 4.660 4.600 4.660 4.650 4.660 1,200 4.6517 4.25%
2016-01-22 0 4.470 4.470 4.540 - - 1,000 4,410 4.4100 4.470 4.470 4.540 - - 1,000 4.4100 1.82%
2016-01-21 0 4.390 4.340 7.280 4.390 4.400 4,400 19,336 4.3945 4.390 4.340 7.280 4.390 4.400 4,400 4.3945 -0.23%
2016-01-20 0 4.400 4.390 4.460 4.180 4.570 18,400 78,772 4.2811 4.400 4.390 4.460 4.180 4.570 18,400 4.2811 -5.98%
2016-01-19 0 4.680 4.680 7.280 4.500 4.680 2,000 9,100 4.5500 4.680 4.680 7.280 4.500 4.680 2,000 4.5500 6.36%
2016-01-18 0 4.400 4.400 4.430 4.270 4.400 600 2,627 4.3783 4.400 4.400 4.430 4.270 4.400 600 4.3783 3.29%
2016-01-15 0 4.260 4.190 4.260 - - 0 0 - 4.260 4.190 4.260 - - 0 - -3.18%
2016-01-14 0 4.400 4.390 4.460 4.400 4.400 1,500 6,600 4.4000 4.400 4.390 4.460 4.400 4.400 1,500 4.4000 0.00%
2016-01-13 0 4.400 4.330 4.400 - - 0 0 - 4.400 4.330 4.400 - - 0 - -0.90%
2016-01-12 0 4.440 4.390 4.460 - - 0 0 - 4.440 4.390 4.460 - - 0 - 0.00%
2016-01-11 0 4.440 4.370 4.440 4.510 4.670 9,500 43,785 4.6089 4.440 4.370 4.440 4.510 4.670 9,500 4.6089 -5.73%
2016-01-08 0 4.710 4.710 4.790 - - 0 0 - 4.710 4.710 4.790 - - 0 - 4.43%
2016-01-07 0 4.510 4.440 5.460 4.520 4.600 1,000 4,560 4.5600 4.510 4.440 5.460 4.520 4.600 1,000 4.5600 -7.20%
2016-01-06 0 4.860 4.850 4.860 4.820 4.870 8,600 41,685 4.8471 4.860 4.850 4.860 4.820 4.870 8,600 4.8471 1.25%
2016-01-05 0 4.800 4.750 4.820 4.800 4.880 6,400 30,990 4.8422 4.800 4.750 4.820 4.800 4.880 6,400 4.8422 -2.04%
2016-01-04 0 4.900 4.820 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.820 4.900 4.900 4.900 300 4.9000 -5.95%
2015-12-31 0 5.210 5.200 5.260 - - 0 0 - 5.210 5.200 5.260 - - 0 - 0.00%
2015-12-30 0 5.210 5.200 5.210 5.200 5.270 13,400 69,770 5.2067 5.210 5.200 5.210 5.200 5.270 13,400 5.2067 -1.14%
2015-12-29 0 5.270 5.260 5.270 5.280 5.290 1,000 5,285 5.2850 5.270 5.260 5.270 5.280 5.290 1,000 5.2850 -0.38%
2015-12-28 0 5.290 5.210 5.330 5.320 5.320 6,000 31,920 5.3200 5.290 5.210 5.330 5.320 5.320 6,000 5.3200 -0.56%
2015-12-24 0 5.320 5.240 5.320 5.240 5.460 48,400 258,520 5.3413 5.320 5.240 5.320 5.240 5.460 48,400 5.3413 -0.75%
2015-12-23 0 5.360 5.360 5.440 5.000 5.350 2,700 13,986 5.1800 5.360 5.360 5.440 5.000 5.350 2,700 5.1800 9.16%
2015-12-22 0 4.910 4.910 4.990 - - 0 0 - 4.910 4.910 4.990 - - 0 - 0.00%
2015-12-21 0 4.910 4.910 4.930 4.850 4.930 12,000 58,545 4.8788 4.910 4.910 4.930 4.850 4.930 12,000 4.8788 -0.81%
2015-12-18 0 4.950 4.950 5.030 4.950 4.950 7,500 37,125 4.9500 4.950 4.950 5.030 4.950 4.950 7,500 4.9500 -1.00%
2015-12-17 0 5.000 4.980 5.000 4.980 5.000 3,000 14,990 4.9967 5.000 4.980 5.000 4.980 5.000 3,000 4.9967 -0.99%
2015-12-16 0 5.050 5.010 5.090 5.050 5.050 2,000 10,100 5.0500 5.050 5.010 5.090 5.050 5.050 2,000 5.0500 2.23%
2015-12-15 0 4.940 4.940 5.020 4.850 5.100 10,900 54,127 4.9658 4.940 4.940 5.020 4.850 5.100 10,900 4.9658 -3.14%
2015-12-14 0 5.100 5.090 5.100 5.070 5.200 5,300 27,140 5.1208 5.100 5.090 5.100 5.070 5.200 5,300 5.1208 -1.35%
2015-12-11 0 5.300 5.240 5.300 - - 0 0 - 5.170 5.111 5.170 - - 0 - -1.12%
2015-12-10 0 5.360 5.300 5.380 - - 0 0 - 5.229 5.170 5.248 - - 0 - 0.00%
2015-12-09 0 5.360 5.310 5.400 - - 0 0 - 5.229 5.180 5.268 - - 0 - 0.00%
2015-12-08 0 5.360 5.360 5.420 5.360 5.360 1,000 5,360 5.3600 5.229 5.229 5.287 5.229 5.229 1,025 5.2285 -1.29%
2015-12-07 0 5.430 5.430 5.520 - - 0 0 - 5.297 5.297 5.385 - - 0 - 0.74%
2015-12-04 0 5.390 5.340 5.390 5.390 5.390 3,000 16,170 5.3900 5.258 5.209 5.258 5.258 5.258 3,075 5.2578 -1.64%
2015-12-03 0 5.480 5.450 6.480 - - 0 0 - 5.346 5.316 6.321 - - 0 - 0.00%
2015-12-02 0 5.480 5.390 5.480 5.480 5.480 300 1,644 5.4800 5.346 5.258 5.346 5.346 5.346 308 5.3456 3.40%
2015-12-01 0 5.300 5.270 5.350 - - 0 0 - 5.170 5.141 5.219 - - 0 - 0.00%
2015-11-30 0 5.300 5.300 5.330 5.250 5.250 500 2,625 5.2500 5.170 5.170 5.199 5.121 5.121 513 5.1212 -0.93%
2015-11-27 0 5.350 5.290 5.350 5.290 5.910 14,700 80,460 5.4735 5.219 5.160 5.219 5.160 5.765 15,070 5.3392 -4.46%
2015-11-26 0 5.600 5.500 5.600 5.560 5.600 6,000 33,540 5.5900 5.463 5.365 5.463 5.424 5.463 6,151 5.4529 -3.28%
2015-11-25 0 5.790 5.790 5.880 5.780 5.780 500 2,890 5.7800 5.648 5.648 5.736 5.638 5.638 513 5.6382 0.17%
2015-11-24 0 5.780 5.690 5.780 5.780 5.780 200 1,156 5.7800 5.638 5.550 5.638 5.638 5.638 205 5.6382 0.00%
2015-11-23 0 5.780 5.690 5.780 - - 0 0 - 5.638 5.550 5.638 - - 0 - -0.34%
2015-11-20 0 5.800 5.760 5.850 - - 0 0 - 5.658 5.619 5.707 - - 0 - 0.00%
2015-11-19 0 5.800 5.760 6.040 - - 0 0 - 5.658 5.619 5.892 - - 0 - 0.00%
2015-11-18 0 5.800 5.710 5.800 - - 0 0 - 5.658 5.570 5.658 - - 0 - -0.85%
2015-11-17 0 5.850 5.760 5.850 5.900 5.920 4,400 25,980 5.9045 5.707 5.619 5.707 5.755 5.775 4,511 5.7597 1.21%
2015-11-16 0 5.780 5.720 5.800 - - 0 0 - 5.638 5.580 5.658 - - 0 - 0.00%
2015-11-13 0 5.780 - 5.890 5.690 5.900 2,100 12,071 5.7481 5.638 - 5.746 5.550 5.755 2,153 5.6071 -0.52%
2015-11-12 0 5.810 5.490 5.890 5.700 5.810 11,600 66,825 5.7608 5.667 5.355 5.746 5.560 5.667 11,892 5.6195 -1.53%
2015-11-11 0 5.900 5.810 5.900 5.900 5.960 7,500 44,630 5.9507 5.755 5.667 5.755 5.755 5.814 7,689 5.8047 -2.16%
2015-11-10 0 6.030 5.970 6.070 6.000 6.030 29,000 174,050 6.0017 5.882 5.824 5.921 5.853 5.882 29,729 5.8545 -3.05%
2015-11-09 0 6.220 6.220 6.320 - - 0 0 - 6.067 6.067 6.165 - - 0 - 0.32%
2015-11-06 0 6.200 6.160 6.260 6.000 6.370 30,300 184,575 6.0916 6.048 6.009 6.106 5.853 6.214 31,062 5.9422 -2.97%
2015-11-05 0 6.390 6.390 7.300 - - 0 0 - 6.233 6.233 7.121 - - 0 - 2.24%
2015-11-04 0 6.250 6.250 6.350 - - 0 0 - 6.097 6.097 6.194 - - 0 - 2.29%
2015-11-03 0 6.110 6.010 6.110 6.140 6.140 500 3,070 6.1400 5.960 5.863 5.960 5.989 5.989 513 5.9894 -0.16%
2015-11-02 0 6.120 6.090 6.130 6.090 6.120 3,300 20,106 6.0927 5.970 5.941 5.980 5.941 5.970 3,383 5.9433 0.16%
2015-10-30 0 6.110 6.050 6.150 - - 0 0 - 5.960 5.902 5.999 - - 0 - 0.00%
2015-10-29 0 6.110 6.030 7.300 - - 0 0 - 5.960 5.882 7.121 - - 0 - -5.56%
2015-10-28 0 6.470 6.420 6.520 - - 0 0 - 6.311 6.263 6.360 - - 0 - 0.00%
2015-10-27 0 6.470 6.410 6.500 - - 0 0 - 6.311 6.253 6.341 - - 0 - 0.00%
2015-10-26 0 6.470 6.470 6.560 - - 0 0 - 6.311 6.311 6.399 - - 0 - 0.62%
2015-10-23 0 6.430 6.420 6.510 6.430 6.440 6,800 43,762 6.4356 6.272 6.263 6.350 6.272 6.282 6,971 6.2777 -0.62%
2015-10-22 0 6.470 6.440 6.470 - - 0 0 - 6.311 6.282 6.311 - - 0 - -1.82%
2015-10-20 0 6.590 6.590 6.680 - - 0 0 - 6.428 6.428 6.516 - - 0 - 0.15%
2015-10-19 0 6.580 6.520 6.610 - - 0 0 - 6.419 6.360 6.448 - - 0 - 0.00%
2015-10-16 0 6.580 6.580 6.670 - - 0 0 - 6.419 6.419 6.506 - - 0 - 1.08%
2015-10-15 0 6.510 6.510 6.600 6.450 6.450 14,000 90,740 6.4814 6.350 6.350 6.438 6.292 6.292 14,352 6.3225 1.40%
2015-10-14 0 6.420 6.330 6.420 - - 3,000 19,800 6.6000 6.263 6.175 6.263 - - 3,075 6.4381 -2.87%
2015-10-13 0 6.610 6.550 6.610 6.530 6.640 30,000 198,140 6.6047 6.448 6.389 6.448 6.370 6.477 30,754 6.4427 1.23%
2015-10-12 0 6.530 6.530 6.700 6.350 6.500 23,000 147,100 6.3957 6.370 6.370 6.536 6.194 6.341 23,578 6.2388 4.65%
2015-10-09 0 6.240 6.240 6.330 6.200 6.200 3,000 18,600 6.2000 6.087 6.087 6.175 6.048 6.048 3,075 6.0479 1.63%
2015-10-08 0 6.140 6.140 6.230 - - 0 0 - 5.989 5.989 6.077 - - 0 - 2.50%
2015-10-07 0 5.990 5.980 6.060 5.990 5.990 3,000 17,970 5.9900 5.843 5.833 5.911 5.843 5.843 3,075 5.8431 0.00%
2015-10-06 0 5.990 5.910 11.00 - - 0 0 - 5.843 5.765 10.73 - - 0 - 0.00%
2015-10-05 0 5.990 5.910 5.990 - - 0 0 - 5.843 5.765 5.843 - - 0 - 0.00%
2015-10-02 0 5.990 5.910 11.00 5.990 5.990 300 1,797 5.9900 5.843 5.765 10.73 5.843 5.843 308 5.8431 0.17%
2015-09-30 0 5.980 5.910 5.990 - - 0 0 - 5.833 5.765 5.843 - - 0 - 0.00%
2015-09-29 0 5.980 5.950 6.030 5.980 5.980 5,000 29,900 5.9800 5.833 5.804 5.882 5.833 5.833 5,126 5.8333 -4.01%
2015-09-25 0 6.230 6.140 6.230 - - 0 0 - 6.077 5.989 6.077 - - 0 - 0.00%
2015-09-24 0 6.230 6.210 6.300 - - 0 0 - 6.077 6.058 6.145 - - 0 - 0.00%
2015-09-23 0 6.230 6.140 6.230 - - 0 0 - 6.077 5.989 6.077 - - 0 - -1.89%
2015-09-22 0 6.350 6.350 6.440 - - 0 0 - 6.194 6.194 6.282 - - 0 - 0.95%
2015-09-21 0 6.290 6.290 6.380 - - 0 0 - 6.136 6.136 6.224 - - 0 - 0.00%
2015-09-18 0 6.290 6.270 6.360 - - 0 0 - 6.136 6.116 6.204 - - 0 - 0.00%
2015-09-17 0 6.290 6.200 6.290 6.330 6.330 200 1,266 6.3300 6.136 6.048 6.136 6.175 6.175 205 6.1747 -0.63%
2015-09-16 0 6.330 6.330 6.420 - - 0 0 - 6.175 6.175 6.263 - - 0 - 3.77%
2015-09-15 0 6.100 6.020 6.100 - - 0 0 - 5.950 5.872 5.950 - - 0 - -2.87%
2015-09-14 0 6.280 6.190 6.280 - - 0 0 - 6.126 6.038 6.126 - - 0 - -1.10%
2015-09-11 0 6.350 6.350 6.440 6.250 6.250 100 625 6.2500 6.194 6.194 6.282 6.097 6.097 103 6.0967 1.60%
2015-09-10 0 6.250 6.160 6.250 - - 0 0 - 6.097 6.009 6.097 - - 0 - -0.16%
2015-09-09 0 6.260 6.260 6.350 - - 0 0 - 6.106 6.106 6.194 - - 0 - 2.45%
2015-09-08 0 6.110 6.110 6.190 5.930 5.930 3,300 19,569 5.9300 5.960 5.960 6.038 5.785 5.785 3,383 5.7845 0.83%
2015-09-07 0 6.060 5.980 6.060 - - 0 0 - 5.911 5.833 5.911 - - 0 - -2.42%
2015-09-04 0 6.210 6.120 6.210 - - 0 0 - 6.058 5.970 6.058 - - 0 - 0.00%
2015-09-02 0 6.210 6.120 6.210 6.210 6.210 300 1,863 6.2100 6.058 5.970 6.058 6.058 6.058 308 6.0577 -0.64%
2015-09-01 0 6.250 6.250 6.340 6.140 6.140 5,100 31,614 6.1988 6.097 6.097 6.184 5.989 5.989 5,228 6.0468 1.79%
2015-08-31 0 6.140 6.140 6.190 - - 0 0 - 5.989 5.989 6.038 - - 0 - 0.49%
2015-08-28 0 6.110 6.110 6.160 5.900 5.900 21,800 128,620 5.9000 5.960 5.960 6.009 5.755 5.755 22,348 5.7553 5.53%
2015-08-27 0 5.790 5.790 5.840 - - 0 0 - 5.648 5.648 5.697 - - 0 - 3.39%
2015-08-26 0 5.600 5.550 5.600 5.800 5.880 12,200 71,620 5.8705 5.463 5.414 5.463 5.658 5.736 12,507 5.7265 -3.28%
2015-08-25 0 5.790 5.740 5.790 5.800 5.850 14,100 83,980 5.9560 5.648 5.599 5.648 5.658 5.707 14,455 5.8099 -9.53%
2015-08-24 0 6.400 6.380 6.420 6.400 6.620 20,200 132,120 6.5406 6.243 6.224 6.263 6.243 6.458 20,708 6.3802 -11.85%
2015-08-21 0 7.260 7.200 11.00 7.300 7.300 4,000 29,200 7.3000 7.082 7.023 10.73 7.121 7.121 4,101 7.1209 -3.46%
2015-08-20 0 7.520 7.460 11.00 - - 0 0 - 7.336 7.277 10.73 - - 0 - -2.21%
2015-08-19 0 7.690 7.690 7.760 7.400 7.500 16,000 119,334 7.4584 7.501 7.501 7.570 7.218 7.316 16,402 7.2754 -0.77%
2015-08-18 0 7.750 7.680 7.750 7.800 7.800 5,000 39,000 7.8000 7.560 7.492 7.560 7.609 7.609 5,126 7.6087 -5.83%
2015-08-17 0 8.230 8.160 8.230 - - 0 0 - 8.028 7.960 8.028 - - 0 - 0.00%
2015-08-14 0 8.230 8.160 8.230 8.270 8.270 5,000 41,350 8.2700 8.028 7.960 8.028 8.067 8.067 5,126 8.0672 0.73%
2015-08-13 0 8.170 8.170 8.240 - - 0 0 - 7.970 7.970 8.038 - - 0 - 0.25%
2015-08-12 0 8.150 8.080 8.150 - - 0 0 - 7.950 7.882 7.950 - - 0 - -1.81%
2015-08-11 0 8.300 8.280 8.350 - - 0 0 - 8.096 8.077 8.145 - - 0 - 0.00%
2015-08-10 0 8.300 8.300 - 8.060 8.060 2,900 23,374 8.0600 8.096 8.096 - 7.862 7.862 2,973 7.8623 5.87%
2015-08-07 0 7.840 7.840 7.910 - - 0 0 - 7.648 7.648 7.716 - - 0 - 1.95%
2015-08-06 0 7.690 7.690 7.760 7.690 7.690 2,000 15,380 7.6900 7.501 7.501 7.570 7.501 7.501 2,050 7.5014 -1.41%
2015-08-05 0 7.800 7.730 7.800 - - 0 0 - 7.609 7.540 7.609 - - 0 - -1.27%
2015-08-04 0 7.900 7.900 7.970 - - 0 0 - 7.706 7.706 7.775 - - 0 - 2.07%
2015-08-03 0 7.740 7.670 7.740 7.480 7.740 3,200 24,024 7.5075 7.550 7.482 7.550 7.297 7.550 3,280 7.3234 -0.26%
2015-07-31 0 7.760 7.690 7.760 - - 0 0 - 7.570 7.501 7.570 - - 0 - -1.65%
2015-07-30 0 7.890 - 10.98 7.890 7.890 2,900 22,881 7.8900 7.696 - 10.71 7.696 7.696 2,973 7.6965 -1.74%
2015-07-29 0 8.030 7.960 8.030 7.850 8.030 2,400 19,200 8.0000 7.833 7.765 7.833 7.657 7.833 2,460 7.8038 2.29%
2015-07-28 0 7.850 7.460 8.050 7.850 7.950 12,100 95,585 7.8996 7.657 7.277 7.853 7.657 7.755 12,404 7.7058 -2.48%
2015-07-27 0 8.050 7.980 8.050 8.170 8.590 17,400 147,086 8.4532 7.853 7.784 7.853 7.970 8.379 17,838 8.2459 -6.29%
2015-07-24 0 8.590 8.520 8.590 8.630 8.800 21,400 187,020 8.7393 8.379 8.311 8.379 8.418 8.584 21,938 8.5249 4.00%
2015-07-23 0 8.260 - 8.890 - - 0 0 - 8.057 - 8.672 - - 0 - 0.00%
2015-07-22 0 8.260 8.260 8.330 8.190 8.190 1,200 9,828 8.1900 8.057 8.057 8.126 7.989 7.989 1,230 7.9891 0.73%
2015-07-21 0 8.200 8.140 8.210 - - 0 0 - 7.999 7.940 8.009 - - 0 - 0.00%
2015-07-20 0 8.200 8.170 11.00 8.200 8.200 5,600 45,901 8.1966 7.999 7.970 10.73 7.999 7.999 5,741 7.9956 1.49%
2015-07-17 0 8.080 8.080 8.150 8.010 8.070 10,000 80,400 8.0400 7.882 7.882 7.950 7.814 7.872 10,251 7.8428 2.54%
2015-07-16 0 7.880 7.880 7.950 - - 0 0 - 7.687 7.687 7.755 - - 0 - 0.38%
2015-07-15 0 7.850 7.850 7.920 7.850 7.850 3,000 23,550 7.8500 7.657 7.657 7.726 7.657 7.657 3,075 7.6575 -1.88%
2015-07-14 0 8.000 7.950 8.020 8.000 8.220 52,200 424,064 8.1238 7.804 7.755 7.823 7.804 8.018 53,513 7.9246 -1.72%
2015-07-13 0 8.140 8.070 8.140 7.990 8.200 46,600 375,829 8.0650 7.940 7.872 7.940 7.794 7.999 47,772 7.8672 1.88%
2015-07-10 0 7.990 7.920 7.990 8.000 8.020 1,300 10,364 7.9723 7.794 7.726 7.794 7.804 7.823 1,333 7.7768 7.39%
2015-07-09 0 7.440 7.440 7.500 7.000 7.100 2,800 19,712 7.0400 7.258 7.258 7.316 6.828 6.926 2,870 6.8673 4.94%
2015-07-08 0 7.090 7.030 7.090 7.430 7.430 5,000 37,150 7.4300 6.916 6.858 6.916 7.248 7.248 5,126 7.2478 -8.63%
2015-07-07 0 7.760 7.720 7.790 - - 0 0 - 7.570 7.531 7.599 - - 0 - 0.00%
2015-07-06 0 7.760 7.760 7.830 7.600 8.000 30,000 234,400 7.8133 7.570 7.570 7.638 7.414 7.804 30,754 7.6217 0.00%
2015-07-03 0 7.760 7.690 7.760 7.800 7.980 7,000 54,960 7.8514 7.570 7.501 7.570 7.609 7.784 7,176 7.6588 -6.84%
2015-07-02 0 8.330 8.260 8.330 8.010 8.330 1,200 9,676 8.0633 8.126 8.057 8.126 7.814 8.126 1,230 7.8656 -6.93%
2015-06-30 0 8.950 8.950 9.030 8.300 8.520 27,000 232,290 8.6033 8.730 8.730 8.809 8.096 8.311 27,679 8.3923 1.94%
2015-06-29 0 8.780 8.710 8.780 8.530 9.050 51,000 453,394 8.8901 8.565 8.496 8.565 8.321 8.828 52,282 8.6720 1.74%
2015-06-26 0 8.630 8.560 8.630 8.660 9.210 70,700 640,654 9.0616 8.418 8.350 8.418 8.448 8.984 72,478 8.8393 -6.40%
2015-06-25 0 9.220 9.140 9.220 9.540 9.660 19,500 187,770 9.6292 8.994 8.916 8.994 9.306 9.423 19,990 9.3930 -4.36%
2015-06-24 0 9.640 9.560 9.640 9.250 9.640 48,100 450,075 9.3571 9.404 9.326 9.404 9.023 9.404 49,309 9.1276 5.59%
2015-06-23 0 9.130 9.130 9.210 8.990 8.990 10,000 89,900 8.9900 8.906 8.906 8.984 8.769 8.769 10,251 8.7695 2.47%
2015-06-22 0 8.910 8.840 8.920 - - 0 0 - 8.691 8.623 8.701 - - 0 - 0.00%
2015-06-19 0 8.910 8.840 8.920 8.910 9.290 10,300 91,887 8.9211 8.691 8.623 8.701 8.691 9.062 10,559 8.7022 -6.21%
2015-06-18 0 9.500 9.420 9.500 - - 0 0 - 9.267 9.189 9.267 - - 0 - -2.66%
2015-06-17 0 9.760 9.760 9.840 - - 0 0 - 9.521 9.521 9.599 - - 0 - 2.52%
2015-06-16 0 9.520 9.480 9.560 9.520 9.520 2,700 25,704 9.5200 9.286 9.247 9.326 9.286 9.286 2,768 9.2865 -2.96%
2015-06-15 0 9.810 9.760 9.840 9.810 10.00 5,700 56,886 9.9800 9.569 9.521 9.599 9.569 9.755 5,843 9.7352 -1.90%
2015-06-12 0 10.00 10.00 10.10 9.890 9.890 2,800 27,802 9.9293 9.755 9.755 9.852 9.647 9.647 2,870 9.6857 1.52%
2015-06-11 0 9.850 9.850 9.900 9.850 9.950 11,900 117,303 9.8574 9.608 9.608 9.657 9.608 9.706 12,199 9.6156 -1.89%
2015-06-10 0 10.04 10.00 10.10 10.04 10.04 2,300 23,052 10.023 9.794 9.755 9.852 9.794 9.794 2,358 9.7768 -1.18%
2015-06-09 0 10.16 10.12 10.18 9.810 10.16 38,000 375,865 9.8912 9.911 9.872 9.930 9.569 9.911 38,956 9.6486 2.21%
2015-06-08 0 9.940 9.860 9.940 9.620 9.940 500 4,938 9.8760 9.696 9.618 9.696 9.384 9.696 513 9.6338 3.33%
2015-06-05 0 9.620 9.620 9.700 9.600 9.600 8,000 76,800 9.6000 9.384 9.384 9.462 9.365 9.365 8,201 9.3645 1.48%
2015-06-04 0 9.480 9.480 9.500 9.400 9.480 7,800 73,720 9.4513 9.247 9.247 9.267 9.169 9.247 7,996 9.2195 3.72%
2015-06-03 0 9.140 9.140 9.220 9.100 9.270 23,800 220,168 9.2508 8.916 8.916 8.994 8.877 9.043 24,398 9.0239 -1.30%
2015-06-02 0 9.260 9.180 9.260 9.260 9.260 1,200 10,952 9.1267 9.033 8.955 9.033 9.033 9.033 1,230 8.9028 2.21%
2015-06-01 0 9.060 9.060 9.140 8.650 8.650 57,500 497,375 8.6500 8.838 8.838 8.916 8.438 8.438 58,946 8.4378 4.74%
2015-05-29 0 8.650 8.580 8.650 8.650 8.650 4,000 34,600 8.6500 8.438 8.370 8.438 8.438 8.438 4,101 8.4378 -0.69%
2015-05-28 0 8.710 8.710 8.780 8.710 8.710 4,000 34,840 8.7100 8.496 8.496 8.565 8.496 8.496 4,101 8.4964 -7.83%
2015-05-27 0 9.450 9.450 9.500 9.380 9.400 18,000 169,030 9.3906 9.218 9.218 9.267 9.150 9.169 18,453 9.1602 2.05%
2015-05-26 0 9.260 9.260 9.340 9.180 9.190 11,000 101,030 9.1845 9.033 9.033 9.111 8.955 8.965 11,277 8.9593 3.58%
2015-05-22 0 8.940 8.860 8.940 8.860 8.940 5,500 48,770 8.8673 8.721 8.643 8.721 8.643 8.721 5,638 8.6498 5.05%
2015-05-21 0 8.510 8.510 8.580 - - 0 0 - 8.301 8.301 8.370 - - 0 - 1.67%
2015-05-20 0 8.370 8.360 8.430 - - 0 0 - 8.165 8.155 8.223 - - 0 - 0.00%
2015-05-19 0 8.370 8.370 8.440 - - 0 0 - 8.165 8.165 8.233 - - 0 - 2.07%
2015-05-18 0 8.200 8.130 8.200 8.200 8.200 23,000 188,600 8.2000 7.999 7.931 7.999 7.999 7.999 23,578 7.9989 -1.44%
2015-05-15 0 8.320 8.250 8.320 - - 0 0 - 8.116 8.048 8.116 - - 0 - -2.69%
2015-05-14 0 8.550 8.550 8.620 8.370 8.530 21,000 177,480 8.4514 8.340 8.340 8.409 8.165 8.321 21,528 8.2441 0.35%
2015-05-13 0 8.520 8.450 8.520 - - 0 0 - 8.311 8.243 8.311 - - 0 - -1.16%
2015-05-12 0 8.620 8.610 8.680 8.620 8.700 59,500 517,490 8.6973 8.409 8.399 8.467 8.409 8.487 60,996 8.4840 0.23%
2015-05-11 0 8.600 8.580 8.650 8.400 8.600 16,500 138,803 8.4123 8.389 8.370 8.438 8.194 8.389 16,915 8.2060 2.26%
2015-05-08 0 8.410 8.340 8.410 8.290 8.410 5,500 45,655 8.3009 8.204 8.135 8.204 8.087 8.204 5,638 8.0973 2.81%
2015-05-07 0 8.180 8.180 8.250 8.180 8.480 15,800 132,244 8.3699 7.979 7.979 8.048 7.979 8.272 16,197 8.1646 -5.54%
2015-05-06 0 8.660 8.590 8.660 8.800 8.900 10,300 90,670 8.8029 8.448 8.379 8.448 8.584 8.682 10,559 8.5870 -3.02%
2015-05-05 0 8.930 8.850 8.930 8.940 9.400 27,600 254,138 9.2079 8.711 8.633 8.711 8.721 9.169 28,294 8.9820 -2.83%
2015-05-04 0 9.190 9.110 9.190 8.910 9.190 82,200 737,532 8.9724 8.965 8.887 8.965 8.691 8.965 84,267 8.7523 0.77%
2015-04-30 0 9.120 9.040 9.120 9.210 9.300 58,500 540,450 9.2385 8.896 8.818 8.896 8.984 9.072 59,971 9.0119 -2.04%
2015-04-29 0 9.310 9.310 9.370 9.310 9.310 100 931 9.3100 9.082 9.082 9.140 9.082 9.082 103 9.0816 0.00%
2015-04-28 0 9.310 9.310 9.390 9.310 9.680 26,100 250,703 9.6055 9.082 9.082 9.160 9.082 9.443 26,756 9.3699 -2.82%
2015-04-27 0 9.580 9.580 9.640 9.000 9.630 113,900 1,046,058 9.1840 9.345 9.345 9.404 8.779 9.394 116,764 8.9587 5.86%
2015-04-24 0 9.050 8.970 9.050 9.050 9.050 2,000 18,100 9.0500 8.828 8.750 8.828 8.828 8.828 2,050 8.8280 0.00%
2015-04-23 0 9.050 9.050 9.130 8.960 9.100 103,800 939,544 9.0515 8.828 8.828 8.906 8.740 8.877 106,410 8.8295 0.44%
2015-04-22 0 9.010 8.940 9.020 8.850 9.010 71,500 634,525 8.8745 8.789 8.721 8.799 8.633 8.789 73,298 8.6568 2.85%
2015-04-21 0 8.760 8.760 8.840 8.620 8.750 12,500 108,345 8.6676 8.545 8.545 8.623 8.409 8.535 12,814 8.4550 1.15%
2015-04-20 0 8.660 8.600 8.670 8.700 8.980 156,600 1,384,890 8.8435 8.448 8.389 8.457 8.487 8.760 160,538 8.6266 -2.15%
2015-04-17 0 8.850 8.770 8.850 8.510 8.850 56,400 489,688 8.6824 8.633 8.555 8.633 8.301 8.633 57,818 8.4694 5.73%
2015-04-16 0 8.370 8.370 8.440 8.300 8.350 86,400 721,170 8.3469 8.165 8.165 8.233 8.096 8.145 88,573 8.1421 3.08%
2015-04-15 0 8.120 8.050 8.120 8.110 8.300 29,100 238,718 8.2034 7.921 7.853 7.921 7.911 8.096 29,832 8.0022 -1.93%
2015-04-14 0 8.280 8.210 8.280 8.180 8.300 43,100 352,922 8.1884 8.077 8.009 8.077 7.979 8.096 44,184 7.9876 -0.12%
2015-04-13 0 8.290 8.110 8.290 8.230 8.300 44,200 366,776 8.2981 8.087 7.911 8.087 8.028 8.096 45,311 8.0946 0.97%
2015-04-10 0 8.210 8.210 8.280 8.110 8.210 123,200 1,007,626 8.1788 8.009 8.009 8.077 7.911 8.009 126,298 7.9782 1.23%
2015-04-09 0 8.110 8.110 8.150 8.000 8.280 1,800 14,849 8.2494 7.911 7.911 7.950 7.804 8.077 1,845 8.0471 -2.17%
2015-04-08 0 8.290 8.220 8.290 8.100 8.290 56,000 462,492 8.2588 8.087 8.018 8.087 7.901 8.087 57,408 8.0562 3.11%
2015-04-02 0 8.040 8.040 8.110 7.970 8.040 7,000 56,105 8.0150 7.843 7.843 7.911 7.775 7.843 7,176 7.8184 0.88%
2015-04-01 0 7.970 7.970 8.040 7.890 7.890 40,000 315,600 7.8900 7.775 7.775 7.843 7.696 7.696 41,006 7.6965 0.38%
2015-03-31 0 7.940 7.870 7.940 7.980 8.100 18,600 149,612 8.0437 7.745 7.677 7.745 7.784 7.901 19,068 7.8464 -1.12%
2015-03-30 0 8.030 8.030 8.100 - - 0 0 - 7.833 7.833 7.901 - - 0 - 2.95%
2015-03-27 0 7.800 7.790 7.860 7.800 7.800 500 3,900 7.8000 7.609 7.599 7.667 7.609 7.609 513 7.6087 -0.13%
2015-03-26 0 7.810 7.810 7.880 7.600 7.760 49,900 382,816 7.6717 7.618 7.618 7.687 7.414 7.570 51,155 7.4835 2.76%
2015-03-25 0 7.600 7.530 7.600 - - 0 0 - 7.414 7.345 7.414 - - 0 - -0.26%
2015-03-24 0 7.620 7.610 7.680 7.620 7.620 700 5,334 7.6200 7.433 7.423 7.492 7.433 7.433 718 7.4331 -1.93%
2015-03-23 0 7.770 7.700 7.770 7.760 7.770 1,400 10,866 7.7614 7.579 7.511 7.579 7.570 7.579 1,435 7.5711 1.83%
2015-03-20 0 7.630 7.600 7.670 7.630 7.630 28,000 213,640 7.6300 7.443 7.414 7.482 7.443 7.443 28,704 7.4428 0.00%
2015-03-19 0 7.630 7.630 7.660 - - 0 0 - 7.443 7.443 7.472 - - 0 - 1.06%
2015-03-18 0 7.550 7.550 7.580 7.480 7.480 7,500 56,100 7.4800 7.365 7.365 7.394 7.297 7.297 7,689 7.2965 1.89%
2015-03-17 0 7.410 7.410 7.470 - - 0 0 - 7.228 7.228 7.287 - - 0 - 1.51%
2015-03-16 0 7.300 7.300 7.360 - - 0 0 - 7.121 7.121 7.179 - - 0 - 0.97%
2015-03-13 0 7.230 7.210 7.270 7.230 7.230 3,000 21,690 7.2300 7.053 7.033 7.092 7.053 7.053 3,075 7.0527 1.69%
2015-03-12 0 7.110 7.110 7.170 6.980 7.100 22,600 160,388 7.0968 6.936 6.936 6.994 6.809 6.926 23,168 6.9227 1.86%
2015-03-11 0 6.980 6.980 7.040 6.980 7.050 9,200 64,566 7.0180 6.809 6.809 6.867 6.809 6.877 9,431 6.8459 -1.27%
2015-03-10 0 7.070 7.070 7.090 7.070 7.070 12,000 84,840 7.0700 6.897 6.897 6.916 6.897 6.897 12,302 6.8966 0.14%
2015-03-09 0 7.060 7.060 7.120 6.930 7.000 14,300 99,833 6.9813 6.887 6.887 6.945 6.760 6.828 14,660 6.8101 0.57%
2015-03-06 0 7.020 6.970 7.030 - - 100 700 7.0000 6.848 6.799 6.858 - - 103 6.8283 0.00%
2015-03-05 0 7.020 6.960 7.020 - - 0 0 - 6.848 6.789 6.848 - - 0 - -0.57%
2015-03-04 0 7.060 7.050 7.110 7.060 7.060 10,000 70,600 7.0600 6.887 6.877 6.936 6.887 6.887 10,251 6.8868 1.15%
2015-03-03 0 6.980 6.980 7.010 6.970 7.060 5,000 35,030 7.0060 6.809 6.809 6.838 6.799 6.887 5,126 6.8342 -3.32%
2015-03-02 0 7.220 7.160 7.220 7.110 7.220 9,700 69,324 7.1468 7.043 6.984 7.043 6.936 7.043 9,944 6.9715 1.69%
2015-02-27 0 7.100 7.100 7.160 - - 0 0 - 6.926 6.926 6.984 - - 0 - 0.57%
2015-02-26 0 7.060 7.060 7.120 - - 0 0 - 6.887 6.887 6.945 - - 0 - 1.29%
2015-02-25 0 6.970 6.910 6.970 7.010 7.010 2,800 19,628 7.0100 6.799 6.741 6.799 6.838 6.838 2,870 6.8381 -0.29%
2015-02-24 0 6.990 6.930 6.990 6.990 6.990 300 2,097 6.9900 6.819 6.760 6.819 6.819 6.819 308 6.8185 0.00%
2015-02-23 0 6.990 6.930 6.990 6.990 6.990 100 699 6.9900 6.819 6.760 6.819 6.819 6.819 103 6.8185 0.00%
2015-02-18 0 6.990 6.930 6.990 6.990 6.990 25,500 178,245 6.9900 6.819 6.760 6.819 6.819 6.819 26,141 6.8185 0.87%
2015-02-17 0 6.930 6.930 6.990 - - 0 0 - 6.760 6.760 6.819 - - 0 - 0.00%
2015-02-16 0 6.930 6.930 6.990 - - 0 0 - 6.760 6.760 6.819 - - 0 - 0.43%
2015-02-13 0 6.900 6.900 6.960 - - 2,000 13,920 6.9600 6.731 6.731 6.789 - - 2,050 6.7893 1.17%
2015-02-12 0 6.820 6.820 6.880 - - 0 0 - 6.653 6.653 6.711 - - 0 - 0.15%
2015-02-11 0 6.810 6.810 6.870 - - 0 0 - 6.643 6.643 6.701 - - 0 - 0.00%
2015-02-10 0 6.810 6.810 6.870 - - 0 0 - 6.643 6.643 6.701 - - 0 - 1.49%
2015-02-09 0 6.710 6.710 6.770 - - 0 0 - 6.545 6.545 6.604 - - 0 - 0.00%
2015-02-06 0 6.710 6.710 6.770 6.710 6.870 34,800 235,658 6.7718 6.545 6.545 6.604 6.545 6.701 35,675 6.6057 -3.59%
2015-02-05 0 6.960 6.900 6.960 - - 0 0 - 6.789 6.731 6.789 - - 0 - -2.38%
2015-02-04 0 7.130 7.070 7.130 7.150 7.150 2,000 14,300 7.1500 6.955 6.897 6.955 6.975 6.975 2,050 6.9746 0.00%
2015-02-03 0 7.130 7.130 7.190 7.060 7.080 600 4,238 7.0633 6.955 6.955 7.014 6.887 6.906 615 6.8901 1.86%
2015-02-02 0 7.000 6.940 7.000 7.080 7.080 10,000 70,800 7.0800 6.828 6.770 6.828 6.906 6.906 10,251 6.9063 -2.23%
2015-01-30 0 7.160 7.100 7.160 - - 100 715 7.1500 6.984 6.926 6.984 - - 103 6.9746 -1.24%
2015-01-29 0 7.250 7.200 7.260 7.250 7.250 5,500 39,875 7.2500 7.072 7.023 7.082 7.072 7.072 5,638 7.0722 -1.49%
2015-01-28 0 7.360 7.300 7.360 - - 0 0 - 7.179 7.121 7.179 - - 0 - -1.87%
2015-01-27 0 7.500 7.440 7.500 - - 0 0 - 7.316 7.258 7.316 - - 0 - -0.66%
2015-01-26 0 7.550 7.550 7.620 7.460 7.510 15,000 112,200 7.4800 7.365 7.365 7.433 7.277 7.326 15,377 7.2965 -0.26%
2015-01-23 0 7.570 7.500 7.570 7.620 7.620 4,000 30,280 7.5700 7.384 7.316 7.384 7.433 7.433 4,101 7.3843 -0.66%
2015-01-22 0 7.620 7.550 7.620 7.620 7.620 300 2,286 7.6200 7.433 7.365 7.433 7.433 7.433 308 7.4331 1.74%
2015-01-21 0 7.490 7.490 7.560 - - 1,000 7,490 7.4900 7.306 7.306 7.375 - - 1,025 7.3063 3.03%
2015-01-20 0 7.270 7.210 7.270 - - 36,000 260,105 7.2251 7.092 7.033 7.092 - - 36,905 7.0479 -0.14%
2015-01-19 0 7.280 7.220 7.280 7.600 7.970 77,000 587,320 7.6275 7.101 7.043 7.101 7.414 7.775 78,936 7.4404 -8.66%
2015-01-16 0 7.970 7.940 8.000 7.970 7.970 11,000 87,670 7.9700 7.775 7.745 7.804 7.775 7.775 11,277 7.7745 0.89%
2015-01-15 0 7.900 7.900 7.970 7.700 7.700 800 6,160 7.7000 7.706 7.706 7.775 7.511 7.511 820 7.5111 3.27%
2015-01-14 0 7.650 7.580 7.650 7.680 7.680 500 3,840 7.6800 7.462 7.394 7.462 7.492 7.492 513 7.4916 -1.42%
2015-01-13 0 7.760 7.700 7.770 7.760 7.760 4,000 31,040 7.7600 7.570 7.511 7.579 7.570 7.570 4,101 7.5697 0.00%
2015-01-12 0 7.760 7.690 7.760 7.750 7.760 35,000 271,300 7.7514 7.570 7.501 7.570 7.560 7.570 35,880 7.5613 -2.63%
2015-01-09 0 7.970 7.900 7.970 - - 0 0 - 7.775 7.706 7.775 - - 0 - -1.97%
2015-01-08 0 8.130 8.060 8.130 8.180 8.310 53,000 435,775 8.2222 7.931 7.862 7.931 7.979 8.106 54,333 8.0205 -1.22%
2015-01-07 0 8.230 8.230 8.300 8.140 8.150 35,800 291,762 8.1498 8.028 8.028 8.096 7.940 7.950 36,700 7.9499 1.11%
2015-01-06 0 8.140 8.140 8.210 8.070 8.300 96,000 794,491 8.2759 7.940 7.940 8.009 7.872 8.096 98,414 8.0730 0.49%
2015-01-05 0 8.100 8.070 8.100 7.880 8.150 33,100 269,738 8.1492 7.901 7.872 7.901 7.687 7.950 33,932 7.9493 9.02%
2015-01-02 0 7.430 7.430 7.470 - - 0 0 - 7.248 7.248 7.287 - - 0 - 1.50%
2014-12-31 0 7.320 7.260 7.320 7.320 7.320 200 1,464 7.3200 7.140 7.082 7.140 7.140 7.140 205 7.1405 0.00%
2014-12-30 0 7.320 7.260 7.320 7.320 7.320 2,400 17,568 7.3200 7.140 7.082 7.140 7.140 7.140 2,460 7.1405 -0.81%
2014-12-29 0 7.380 7.320 7.380 7.200 7.550 11,000 81,162 7.3784 7.199 7.140 7.199 7.023 7.365 11,277 7.1974 3.80%
2014-12-24 0 7.110 7.050 7.110 7.180 7.180 3,000 21,540 7.1800 6.936 6.877 6.936 7.004 7.004 3,075 7.0039 -0.97%
2014-12-23 0 7.180 7.120 7.180 7.180 7.310 16,100 116,501 7.2361 7.004 6.945 7.004 7.004 7.131 16,505 7.0586 -5.65%
2014-12-22 0 7.610 7.540 7.610 7.610 7.620 4,700 35,811 7.6194 7.423 7.355 7.423 7.423 7.433 4,818 7.4325 4.82%
2014-12-19 0 7.260 7.260 7.320 7.260 7.260 7,500 54,360 7.2480 7.082 7.082 7.140 7.082 7.082 7,689 7.0702 3.57%
2014-12-18 0 7.010 7.010 7.020 6.990 6.990 14,400 100,656 6.9900 6.838 6.838 6.848 6.819 6.819 14,762 6.8185 0.43%
2014-12-17 0 6.980 6.920 6.980 - - 0 0 - 6.809 6.750 6.809 - - 0 - -0.29%
2014-12-16 0 7.000 7.000 7.060 - - 4,000 27,520 6.8800 6.828 6.828 6.887 - - 4,101 6.7112 1.74%
2014-12-15 0 6.880 6.840 6.900 - - 0 0 - 6.711 6.672 6.731 - - 0 - 0.00%
2014-12-12 0 6.960 6.960 7.020 - - 0 0 - 6.711 6.711 6.769 - - 0 - 0.43%
2014-12-11 0 6.930 6.930 6.990 6.910 6.910 10,000 69,100 6.9100 6.682 6.682 6.740 6.663 6.663 10,371 6.6630 -1.00%
2014-12-10 0 7.000 7.000 7.060 6.840 6.980 125,000 862,850 6.9028 6.750 6.750 6.808 6.596 6.731 129,633 6.6561 -0.71%
2014-12-09 0 7.050 6.990 7.050 7.050 7.520 19,700 144,291 7.3244 6.798 6.740 6.798 6.798 7.251 20,430 7.0626 -5.75%
2014-12-08 0 7.480 7.450 7.500 7.300 7.480 2,000 14,780 7.3900 7.213 7.184 7.232 7.039 7.213 2,074 7.1259 1.91%
2014-12-05 0 7.340 7.340 7.400 7.250 7.500 11,300 82,275 7.2810 7.078 7.078 7.136 6.991 7.232 11,719 7.0207 -1.34%
2014-12-04 0 7.440 7.440 7.500 7.220 7.440 8,600 61,164 7.1121 7.174 7.174 7.232 6.962 7.174 8,919 6.8579 7.51%
2014-12-03 0 6.920 6.920 6.950 6.700 7.000 13,400 93,119 6.9492 6.673 6.673 6.702 6.461 6.750 13,897 6.7008 1.91%
2014-12-02 0 6.790 6.780 6.790 6.690 6.800 9,700 65,033 6.7044 6.547 6.538 6.547 6.451 6.557 10,060 6.4648 2.26%
2014-12-01 0 6.640 6.640 6.700 6.580 6.640 4,500 29,640 6.5867 6.403 6.403 6.461 6.345 6.403 4,667 6.3513 1.53%
2014-11-28 0 6.540 6.540 6.580 6.350 6.470 120,000 773,100 6.4425 6.306 6.306 6.345 6.123 6.239 124,448 6.2122 2.03%
2014-11-27 0 6.410 6.410 6.470 6.410 6.410 2,100 13,461 6.4100 6.181 6.181 6.239 6.181 6.181 2,178 6.1809 1.10%
2014-11-26 0 6.340 6.340 6.400 - - 0 0 - 6.113 6.113 6.171 - - 0 - 0.63%
2014-11-25 0 6.300 6.300 6.360 6.260 6.260 1,000 6,260 6.2600 6.075 6.075 6.133 6.036 6.036 1,037 6.0363 0.64%
2014-11-24 0 6.260 6.210 6.260 6.220 6.260 1,800 11,198 6.2211 6.036 5.988 6.036 5.998 6.036 1,867 5.9988 2.62%
2014-11-21 0 6.100 6.100 6.150 - - 0 0 - 5.882 5.882 5.930 - - 0 - 0.83%
2014-11-20 0 6.050 6.050 6.100 - - 0 0 - 5.834 5.834 5.882 - - 0 - 0.00%
2014-11-19 0 6.050 6.050 6.100 6.050 6.050 1,000 6,050 6.0500 5.834 5.834 5.882 5.834 5.834 1,037 5.8338 -0.98%
2014-11-18 0 6.110 6.070 6.120 6.110 6.110 1,000 6,110 6.1100 5.892 5.853 5.901 5.892 5.892 1,037 5.8916 -1.45%
2014-11-17 0 6.200 6.150 6.200 6.200 6.220 6,600 41,012 6.2139 5.978 5.930 5.978 5.978 5.998 6,845 5.9918 -0.48%
2014-11-14 0 6.230 6.230 6.240 - - 0 0 - 6.007 6.007 6.017 - - 0 - 0.16%
2014-11-13 0 6.220 6.220 6.270 6.140 6.220 58,000 358,780 6.1859 5.998 5.998 6.046 5.921 5.998 60,150 5.9648 -0.80%
2014-11-12 0 6.270 6.270 6.330 - - 0 0 - 6.046 6.046 6.104 - - 0 - 1.13%
2014-11-11 0 6.200 6.160 6.210 6.240 6.280 2,000 12,520 6.2600 5.978 5.940 5.988 6.017 6.056 2,074 6.0363 0.32%
2014-11-10 0 6.180 6.180 6.230 6.160 6.160 2,500 15,400 6.1600 5.959 5.959 6.007 5.940 5.940 2,593 5.9398 1.31%
2014-11-07 0 6.100 6.050 6.100 6.100 6.100 2,000 12,200 6.1000 5.882 5.834 5.882 5.882 5.882 2,074 5.8820 -0.97%
2014-11-06 0 6.160 6.110 6.160 - - 0 0 - 5.940 5.892 5.940 - - 0 - -0.65%
2014-11-05 0 6.200 6.150 6.200 6.200 6.200 20,000 124,000 6.2000 5.978 5.930 5.978 5.978 5.978 20,741 5.9784 0.00%
2014-11-04 0 6.200 6.190 6.240 6.200 6.200 300 1,860 6.2000 5.978 5.969 6.017 5.978 5.978 311 5.9784 0.65%
2014-11-03 0 6.160 6.160 6.210 6.160 6.160 100 616 6.1600 5.940 5.940 5.988 5.940 5.940 104 5.9398 -0.16%
2014-10-31 0 6.170 6.170 6.200 - - 0 0 - 5.949 5.949 5.978 - - 0 - 2.15%
2014-10-30 0 6.040 6.040 6.090 - - 0 0 - 5.824 5.824 5.872 - - 0 - 0.33%
2014-10-29 0 6.020 6.020 6.070 - - 0 0 - 5.805 5.805 5.853 - - 0 - 0.33%
2014-10-28 0 6.000 5.950 6.000 5.860 6.000 13,500 79,597 5.8961 5.786 5.737 5.786 5.651 5.786 14,000 5.6853 2.92%
2014-10-27 0 5.830 5.830 5.880 5.830 5.830 2,000 11,660 5.8300 5.622 5.622 5.670 5.622 5.622 2,074 5.6216 -1.52%
2014-10-24 0 5.920 5.870 5.920 - - 17,900 105,610 5.9000 5.708 5.660 5.708 - - 18,563 5.6891 -0.17%
2014-10-23 0 5.930 5.900 5.930 6.000 6.000 42,300 253,800 6.0000 5.718 5.689 5.718 5.786 5.786 43,868 5.7856 -1.50%
2014-10-22 0 6.020 6.000 6.020 6.020 6.020 300 1,806 6.0200 5.805 5.786 5.805 5.805 5.805 311 5.8048 -0.66%
2014-10-21 0 6.060 6.010 6.060 6.080 6.080 1,000 6,080 6.0800 5.843 5.795 5.843 5.863 5.863 1,037 5.8627 -0.33%
2014-10-20 0 6.080 6.060 6.080 - - 0 0 - 5.863 5.843 5.863 - - 0 - 0.00%
2014-10-17 0 6.080 6.030 6.080 - - 0 0 - 5.863 5.814 5.863 - - 0 - -1.30%
2014-10-16 0 6.160 6.110 6.160 - - 0 0 - 5.940 5.892 5.940 - - 0 - -1.28%
2014-10-15 0 6.240 6.190 6.240 - - 0 0 - 6.017 5.969 6.017 - - 0 - -0.64%
2014-10-14 0 6.280 6.230 6.290 - - 0 0 - 6.056 6.007 6.065 - - 0 - 0.00%
2014-10-13 0 6.280 6.280 6.340 6.240 6.260 7,000 43,780 6.2543 6.056 6.056 6.113 6.017 6.036 7,259 6.0308 0.32%
2014-10-10 0 6.260 6.260 6.290 6.250 6.250 5,000 31,250 6.2500 6.036 6.036 6.065 6.027 6.027 5,185 6.0266 -0.48%
2014-10-09 0 6.290 6.290 6.350 6.250 6.250 200 1,250 6.2500 6.065 6.065 6.123 6.027 6.027 207 6.0266 0.64%
2014-10-08 0 6.250 6.250 6.300 6.250 6.250 6,000 37,500 6.2500 6.027 6.027 6.075 6.027 6.027 6,222 6.0266 -0.32%
2014-10-07 0 6.270 6.260 6.270 - - 0 0 - 6.046 6.036 6.046 - - 0 - 0.00%
2014-10-06 0 6.270 6.260 6.270 - - 0 0 - 6.046 6.036 6.046 - - 0 - 0.00%
2014-10-03 0 6.270 6.260 6.320 6.270 6.270 100 627 6.2700 6.046 6.036 6.094 6.046 6.046 104 6.0459 0.16%
2014-09-30 0 6.260 6.260 6.320 6.240 6.300 29,900 187,274 6.2633 6.036 6.036 6.094 6.017 6.075 31,008 6.0395 0.48%
2014-09-29 0 6.230 6.230 6.290 6.220 6.230 7,100 44,182 6.2228 6.007 6.007 6.065 5.998 6.007 7,363 6.0004 0.65%
2014-09-26 0 6.190 6.190 6.240 5.900 6.190 7,700 47,582 6.1795 5.969 5.969 6.017 5.689 5.969 7,985 5.9586 -0.48%
2014-09-25 0 6.220 6.220 6.240 6.190 6.190 4,800 29,712 6.1900 5.998 5.998 6.017 5.969 5.969 4,978 5.9688 -0.16%
2014-09-24 0 6.230 6.230 6.270 6.110 6.110 10,000 61,100 6.1100 6.007 6.007 6.046 5.892 5.892 10,371 5.8916 2.30%
2014-09-23 0 6.090 6.090 6.140 6.060 6.070 11,000 66,760 6.0691 5.872 5.872 5.921 5.843 5.853 11,408 5.8522 -0.49%
2014-09-22 0 6.120 6.070 6.120 6.120 6.120 700 4,280 6.1143 5.901 5.853 5.901 5.901 5.901 726 5.8958 -0.81%
2014-09-19 0 6.170 6.170 6.220 6.170 6.170 10,000 61,700 6.1700 5.949 5.949 5.998 5.949 5.949 10,371 5.9495 0.33%
2014-09-18 0 6.150 6.150 6.200 6.140 6.140 5,000 30,700 6.1400 5.930 5.930 5.978 5.921 5.921 5,185 5.9206 0.33%
2014-09-17 0 6.130 6.120 6.130 6.130 6.130 200 1,226 6.1300 5.911 5.901 5.911 5.911 5.911 207 5.9109 0.33%
2014-09-16 0 6.110 6.110 6.160 6.110 6.110 3,000 18,330 6.1100 5.892 5.892 5.940 5.892 5.892 3,111 5.8916 -3.02%
2014-09-15 0 6.300 6.280 6.340 6.300 6.300 5,000 31,500 6.3000 6.075 6.056 6.113 6.075 6.075 5,185 6.0748 0.80%
2014-09-12 0 6.250 6.250 6.310 6.240 6.240 5,000 31,200 6.2400 6.027 6.027 6.084 6.017 6.017 5,185 6.0170 0.00%
2014-09-11 0 6.250 6.200 6.250 6.290 6.320 7,400 46,618 6.2997 6.027 5.978 6.027 6.065 6.094 7,674 6.0746 -0.16%
2014-09-10 0 6.260 6.260 6.310 6.250 6.250 20,000 125,000 6.2500 6.036 6.036 6.084 6.027 6.027 20,741 6.0266 -0.63%
2014-09-08 0 6.300 6.290 6.350 6.300 6.300 36,800 232,480 6.3174 6.075 6.065 6.123 6.075 6.075 38,164 6.0916 0.80%
2014-09-05 0 6.250 6.240 6.300 6.220 6.250 6,000 37,470 6.2450 6.027 6.017 6.075 5.998 6.027 6,222 6.0218 0.97%
2014-09-04 0 6.190 6.190 6.240 6.150 6.180 10,100 62,415 6.1797 5.969 5.969 6.017 5.930 5.959 10,474 5.9588 0.16%
2014-09-03 0 6.180 6.180 6.190 6.100 6.100 1,000 6,100 6.1000 5.959 5.959 5.969 5.882 5.882 1,037 5.8820 1.31%
2014-09-02 0 6.100 6.090 6.140 6.070 6.100 60,000 365,100 6.0850 5.882 5.872 5.921 5.853 5.882 62,224 5.8675 1.33%
2014-09-01 0 6.020 6.020 6.040 5.980 6.020 5,000 29,920 5.9840 5.805 5.805 5.824 5.766 5.805 5,185 5.7701 0.00%
2014-08-29 0 6.020 6.010 6.030 5.990 6.020 32,000 192,580 6.0181 5.805 5.795 5.814 5.776 5.805 33,186 5.8030 0.50%
2014-08-28 0 5.990 5.990 6.040 5.990 6.030 25,000 150,700 6.0280 5.776 5.776 5.824 5.776 5.814 25,927 5.8126 0.34%
2014-08-27 0 5.970 5.930 5.980 5.940 5.980 63,000 376,620 5.9781 5.757 5.718 5.766 5.728 5.766 65,335 5.7644 -0.33%
2014-08-26 0 5.990 5.950 5.990 6.020 6.020 10,000 60,200 6.0200 5.776 5.737 5.776 5.805 5.805 10,371 5.8048 0.00%
2014-08-25 0 5.990 5.990 6.040 5.950 6.040 47,000 281,890 5.9977 5.776 5.776 5.824 5.737 5.824 48,742 5.7833 -0.99%
2014-08-22 0 6.050 6.020 6.050 6.020 6.050 35,300 212,815 6.0288 5.834 5.805 5.834 5.805 5.834 36,608 5.8133 0.00%
2014-08-21 0 6.050 6.030 6.050 - - 0 0 - 5.834 5.814 5.834 - - 0 - -1.14%
2014-08-20 0 6.120 6.070 6.120 - - 0 0 - 5.901 5.853 5.901 - - 0 - -0.49%
2014-08-19 0 6.150 6.130 6.150 6.090 6.150 242,000 1,485,780 6.1396 5.930 5.911 5.930 5.872 5.930 250,970 5.9202 1.65%
2014-08-18 0 6.050 6.050 6.100 - - 0 0 - 5.834 5.834 5.882 - - 0 - 0.33%
2014-08-15 0 6.030 6.030 6.050 6.000 6.030 57,000 342,410 6.0072 5.814 5.814 5.834 5.786 5.814 59,113 5.7925 0.33%
2014-08-14 0 6.010 5.960 6.010 6.050 6.050 50,000 302,500 6.0500 5.795 5.747 5.795 5.834 5.834 51,853 5.8338 -1.15%
2014-08-13 0 6.080 6.080 6.130 6.050 6.050 50,000 302,500 6.0500 5.863 5.863 5.911 5.834 5.834 51,853 5.8338 1.16%
2014-08-12 0 6.010 6.010 6.060 - - 0 0 - 5.795 5.795 5.843 - - 0 - 0.00%
2014-08-11 0 6.010 6.010 6.060 5.930 5.950 150,000 890,500 5.9367 5.795 5.795 5.843 5.718 5.737 155,560 5.7245 1.01%
2014-08-08 0 5.950 5.920 5.950 5.950 5.950 2,000 11,900 5.9500 5.737 5.708 5.737 5.737 5.737 2,074 5.7373 0.00%
2014-08-07 0 5.950 5.900 5.950 6.020 6.030 51,000 307,030 6.0202 5.737 5.689 5.737 5.805 5.814 52,890 5.8050 -1.16%
2014-08-06 0 6.020 6.020 6.070 5.950 5.950 50,000 297,500 5.9500 5.805 5.805 5.853 5.737 5.737 51,853 5.7373 -0.50%
2014-08-05 0 6.050 6.030 6.050 - - 0 0 - 5.834 5.814 5.834 - - 0 - 0.00%
2014-08-04 0 6.050 6.030 6.080 6.000 6.050 100,000 602,500 6.0250 5.834 5.814 5.863 5.786 5.834 103,707 5.8097 1.34%
2014-08-01 0 5.970 5.960 6.010 5.970 5.970 100,000 597,000 5.9700 5.757 5.747 5.795 5.757 5.757 103,707 5.7566 -0.50%
2014-07-31 0 6.000 6.000 6.040 5.960 6.000 255,600 1,528,100 5.9785 5.786 5.786 5.824 5.747 5.786 265,074 5.7648 -0.50%
2014-07-30 0 6.030 5.980 6.030 6.080 6.080 8,000 48,440 6.0550 5.814 5.766 5.814 5.863 5.863 8,297 5.8386 1.52%
2014-07-29 0 5.940 5.890 5.940 5.940 5.980 3,000 17,900 5.9667 5.728 5.679 5.728 5.728 5.766 3,111 5.7534 0.85%
2014-07-28 0 5.890 5.890 5.940 5.740 5.890 58,800 338,027 5.7488 5.679 5.679 5.728 5.535 5.679 60,979 5.5433 3.33%
2014-07-25 0 5.700 5.700 5.750 5.630 5.730 155,100 881,213 5.6816 5.496 5.496 5.544 5.429 5.525 160,849 5.4785 1.42%
2014-07-24 0 5.620 5.620 5.660 5.530 5.590 35,100 195,803 5.5784 5.419 5.419 5.458 5.332 5.390 36,401 5.3791 2.37%
2014-07-23 0 5.490 5.490 5.530 5.490 5.540 21,100 115,894 5.4926 5.294 5.294 5.332 5.294 5.342 21,882 5.2963 -0.36%
2014-07-22 0 5.510 5.460 5.510 5.460 5.510 2,400 13,124 5.4683 5.313 5.265 5.313 5.265 5.313 2,489 5.2729 2.04%
2014-07-21 0 5.400 5.400 5.430 5.400 5.400 600 3,240 5.4000 5.207 5.207 5.236 5.207 5.207 622 5.2070 -1.10%
2014-07-18 0 5.460 5.440 5.490 5.460 5.460 1,000 5,460 5.4600 5.265 5.246 5.294 5.265 5.265 1,037 5.2649 0.00%
2014-07-17 0 5.460 5.460 5.500 - - 0 0 - 5.265 5.265 5.303 - - 0 - 0.00%
2014-07-16 0 5.460 5.460 5.510 - - 0 0 - 5.265 5.265 5.313 - - 0 - 0.18%
2014-07-15 0 5.450 5.430 5.480 5.450 5.450 2,000 10,900 5.4500 5.255 5.236 5.284 5.255 5.255 2,074 5.2552 0.55%
2014-07-14 0 5.420 5.420 5.470 5.420 5.450 41,800 227,456 5.4415 5.226 5.226 5.274 5.226 5.255 43,349 5.2470 -0.37%
2014-07-11 0 5.440 5.430 5.460 - - 0 0 - 5.246 5.236 5.265 - - 0 - 0.00%
2014-07-10 0 5.440 5.420 5.440 5.450 5.450 2,000 10,900 5.4500 5.246 5.226 5.246 5.255 5.255 2,074 5.2552 -0.37%
2014-07-09 0 5.460 5.420 5.460 5.480 5.480 1,000 5,480 5.4800 5.265 5.226 5.265 5.284 5.284 1,037 5.2841 -1.44%
2014-07-08 0 5.540 5.500 5.550 - - 0 0 - 5.342 5.303 5.352 - - 0 - 0.00%
2014-07-07 0 5.540 5.510 5.560 5.540 5.540 200 1,108 5.5400 5.342 5.313 5.361 5.342 5.342 207 5.3420 0.18%
2014-07-04 0 5.530 5.530 5.580 - - 0 0 - 5.332 5.332 5.381 - - 0 - 0.36%
2014-07-03 0 5.510 5.510 5.560 5.510 5.510 6,000 33,060 5.5100 5.313 5.313 5.361 5.313 5.313 6,222 5.3131 -0.18%
2014-07-02 0 5.520 5.520 5.570 5.520 5.520 300 1,656 5.5200 5.323 5.323 5.371 5.323 5.323 311 5.3227 0.00%
2014-06-30 0 5.520 5.520 5.570 - - 0 0 - 5.323 5.323 5.371 - - 0 - 0.55%
2014-06-27 0 5.490 5.490 5.540 - - 0 0 - 5.294 5.294 5.342 - - 0 - 0.00%
2014-06-26 0 5.490 5.490 5.540 - - 0 0 - 5.294 5.294 5.342 - - 0 - 0.00%
2014-06-25 0 5.490 5.490 5.510 - - 0 0 - 5.294 5.294 5.313 - - 0 - 0.55%
2014-06-24 0 5.460 5.450 5.500 5.460 5.510 4,400 24,124 5.4827 5.265 5.255 5.303 5.265 5.313 4,563 5.2868 -0.18%
2014-06-23 0 5.470 5.420 5.470 5.420 5.470 600 3,272 5.4533 5.274 5.226 5.274 5.226 5.274 622 5.2584 0.92%
2014-06-20 0 5.420 5.420 5.470 - - 0 0 - 5.226 5.226 5.274 - - 0 - 0.00%
2014-06-19 0 5.420 5.400 5.420 5.430 5.430 20,000 115,260 5.7630 5.226 5.207 5.226 5.236 5.236 20,741 5.5570 -1.45%
2014-06-18 0 5.500 5.460 5.510 5.500 5.520 5,100 28,124 5.5145 5.303 5.265 5.313 5.303 5.323 5,289 5.3174 -0.72%
2014-06-17 0 5.540 5.490 5.540 - - 0 0 - 5.342 5.294 5.342 - - 0 - -0.18%
2014-06-16 0 5.550 5.550 5.600 5.550 5.590 22,000 122,180 5.5536 5.352 5.352 5.400 5.352 5.390 22,815 5.3551 0.91%
2014-06-13 0 5.500 5.500 5.550 - - 0 0 - 5.303 5.303 5.352 - - 0 - 0.92%
2014-06-12 0 5.450 5.450 5.500 5.440 5.490 3,500 19,150 5.4714 5.255 5.255 5.303 5.246 5.294 3,630 5.2759 -0.55%
2014-06-11 0 5.480 5.470 5.520 - - 0 0 - 5.284 5.274 5.323 - - 0 - 0.00%
2014-06-10 0 5.480 5.480 5.530 - - 28 151 5.3929 5.284 5.284 5.332 - - 29 5.2001 0.55%
2014-06-09 0 5.450 5.400 5.450 - - 0 0 - 5.255 5.207 5.255 - - 0 - -0.37%
2014-06-06 0 5.470 5.420 5.470 - - 0 0 - 5.274 5.226 5.274 - - 0 - 0.00%
2014-06-05 0 5.470 5.470 5.520 5.460 5.460 2,000 10,920 5.4600 5.274 5.274 5.323 5.265 5.265 2,074 5.2649 0.18%
2014-06-04 0 5.460 5.440 5.490 5.460 5.460 2,000 10,920 5.4600 5.265 5.246 5.294 5.265 5.265 2,074 5.2649 -0.73%
2014-06-03 0 5.500 5.460 5.510 - - 0 0 - 5.303 5.265 5.313 - - 0 - 0.00%
2014-05-30 0 5.500 5.450 5.500 5.510 5.510 2,000 11,020 5.5100 5.303 5.255 5.303 5.313 5.313 2,074 5.3131 0.18%
2014-05-29 0 5.490 5.470 5.500 - - 0 0 - 5.294 5.274 5.303 - - 0 - 0.00%
2014-05-28 0 5.490 5.470 5.520 - - 0 0 - 5.294 5.274 5.323 - - 0 - 0.00%
2014-05-27 0 5.490 5.480 5.490 5.490 5.510 3,000 16,510 5.5033 5.294 5.284 5.294 5.294 5.313 3,111 5.3066 -0.54%
2014-05-26 0 5.520 5.480 5.520 - - 0 0 - 5.323 5.284 5.323 - - 0 - -0.36%
2014-05-23 0 5.540 5.490 5.540 5.460 5.540 2,200 12,172 5.5327 5.342 5.294 5.342 5.265 5.342 2,282 5.3350 0.00%
2014-05-22 0 5.540 5.490 5.540 5.560 5.580 51,000 284,560 5.5796 5.342 5.294 5.342 5.361 5.381 52,890 5.3802 0.36%
2014-05-21 0 5.520 5.520 5.570 - - 0 0 - 5.323 5.323 5.371 - - 0 - 0.73%
2014-05-20 0 5.480 5.430 5.480 - - 0 0 - 5.284 5.236 5.284 - - 0 - 0.00%
2014-05-19 0 5.480 5.440 5.490 5.480 5.480 2,600 14,248 5.4800 5.284 5.246 5.294 5.284 5.284 2,696 5.2841 -1.62%
2014-05-16 0 5.570 5.520 5.570 - - 0 0 - 5.371 5.323 5.371 - - 0 - 0.00%
2014-05-15 0 5.570 5.520 5.570 5.570 5.570 1,000 5,570 5.5700 5.371 5.323 5.371 5.371 5.371 1,037 5.3709 -1.59%
2014-05-14 0 5.660 5.610 5.660 - - 0 0 - 5.458 5.409 5.458 - - 0 - 0.00%
2014-05-13 0 5.660 5.630 5.680 5.660 5.660 1,000 5,660 5.6600 5.458 5.429 5.477 5.458 5.458 1,037 5.4577 0.00%
2014-05-12 0 5.660 5.660 5.710 - - 200 1,134 5.6700 5.458 5.458 5.506 - - 207 5.4674 4.62%
2014-05-09 0 5.410 5.410 5.460 5.380 5.450 9,000 48,730 5.4144 5.217 5.217 5.265 5.188 5.255 9,334 5.2209 -0.18%
2014-05-08 0 5.420 5.370 5.420 5.480 5.480 1,000 5,480 5.4800 5.226 5.178 5.226 5.284 5.284 1,037 5.2841 1.12%
2014-05-07 0 5.360 5.310 5.360 5.420 5.420 1,000 5,420 5.4200 5.168 5.120 5.168 5.226 5.226 1,037 5.2263 -0.19%
2014-05-05 0 5.370 5.370 5.420 - - 0 0 - 5.178 5.178 5.226 - - 0 - 0.37%
2014-05-02 0 5.350 5.350 5.400 - - 0 0 - 5.159 5.159 5.207 - - 0 - 0.00%
2014-04-30 0 5.350 5.350 5.400 5.340 5.380 2,000 10,720 5.3600 5.159 5.159 5.207 5.149 5.188 2,074 5.1684 -0.19%
2014-04-29 0 5.360 5.360 5.410 - - 0 0 - 5.168 5.168 5.217 - - 0 - 0.56%
2014-04-28 0 5.330 5.330 5.370 5.330 5.390 2,900 15,577 5.3714 5.140 5.140 5.178 5.140 5.197 3,007 5.1794 -2.91%
2014-04-25 0 5.490 5.440 5.490 - - 0 0 - 5.294 5.246 5.294 - - 0 - -1.08%
2014-04-24 0 5.550 5.510 5.560 5.550 5.550 200 1,110 5.5500 5.352 5.313 5.361 5.352 5.352 207 5.3516 0.18%
2014-04-23 0 5.540 5.510 5.560 - - 0 0 - 5.342 5.313 5.361 - - 0 - 0.00%
2014-04-22 0 5.540 5.510 5.560 5.560 5.560 400 2,224 5.5600 5.342 5.313 5.361 5.361 5.361 415 5.3613 -0.89%
2014-04-17 0 5.590 5.560 5.610 - - 0 0 - 5.390 5.361 5.409 - - 0 - -0.71%
2014-04-16 0 5.630 5.610 5.640 - - 0 0 - 5.429 5.409 5.438 - - 0 - 0.00%
2014-04-15 0 5.630 5.600 5.650 - - 0 0 - 5.429 5.400 5.448 - - 0 - -1.57%
2014-04-14 0 5.720 5.720 5.770 5.710 5.710 100 571 5.7100 5.516 5.516 5.564 5.506 5.506 104 5.5059 -0.35%
2014-04-11 0 5.740 5.710 5.760 - - 0 0 - 5.535 5.506 5.554 - - 0 - -0.52%
2014-04-10 0 5.770 5.770 5.820 5.720 5.720 14,500 82,940 5.7200 5.564 5.564 5.612 5.516 5.516 15,037 5.5156 0.17%
2014-04-09 0 5.760 5.710 5.760 5.700 5.760 55,300 317,364 5.7390 5.554 5.506 5.554 5.496 5.554 57,350 5.5338 0.70%
2014-04-08 0 5.720 - - 5.720 5.720 50,400 288,288 5.7200 5.516 - - 5.516 5.516 52,268 5.5156 1.78%
2014-04-07 0 5.620 5.570 5.620 5.620 5.620 103,100 579,422 5.6200 5.419 5.371 5.419 5.419 5.419 106,921 5.4191 0.54%
2014-04-04 0 5.590 5.570 5.620 5.590 5.590 1,000 5,590 5.5900 5.390 5.371 5.419 5.390 5.390 1,037 5.3902 -0.18%
2014-04-03 0 5.600 5.560 5.600 5.600 5.600 2,000 11,200 5.6000 5.400 5.361 5.400 5.400 5.400 2,074 5.3999 -0.36%
2014-04-02 0 5.620 5.610 5.640 5.620 5.620 50,800 285,008 5.6104 5.419 5.409 5.438 5.419 5.419 52,683 5.4099 0.90%
2014-04-01 0 5.570 5.570 5.580 - - 0 0 - 5.371 5.371 5.381 - - 0 - 0.00%
2014-03-31 0 5.570 5.520 5.570 5.580 5.580 8,500 47,430 5.5800 5.371 5.323 5.371 5.381 5.381 8,815 5.3806 0.18%
2014-03-28 0 5.560 5.530 5.580 5.560 5.560 1,000 5,560 5.5600 5.361 5.332 5.381 5.361 5.361 1,037 5.3613 -0.36%
2014-03-27 0 5.580 5.530 5.580 - - 0 0 - 5.381 5.332 5.381 - - 0 - -1.59%
2014-03-26 0 5.670 5.620 5.670 - - 0 0 - 5.467 5.419 5.467 - - 0 - -0.87%
2014-03-25 0 5.720 5.670 5.720 5.650 5.760 21,000 118,804 5.6573 5.516 5.467 5.516 5.448 5.554 21,778 5.4551 0.35%
2014-03-24 0 5.700 5.660 5.700 5.660 5.700 22,400 127,000 5.6696 5.496 5.458 5.496 5.458 5.496 23,230 5.4670 0.71%
2014-03-21 0 5.660 5.610 5.660 5.460 5.660 3,900 21,774 5.5831 5.458 5.409 5.458 5.265 5.458 4,045 5.3835 3.66%
2014-03-20 0 5.460 5.410 5.460 - - 0 0 - 5.265 5.217 5.265 - - 0 - -0.91%
2014-03-19 0 5.510 5.510 5.560 5.490 5.490 6,400 35,136 5.4900 5.313 5.313 5.361 5.294 5.294 6,637 5.2938 -0.90%
2014-03-18 0 5.560 5.530 5.560 - - 0 0 - 5.361 5.332 5.361 - - 0 - -0.36%
2014-03-17 0 5.580 5.580 5.630 - - 0 0 - 5.381 5.381 5.429 - - 0 - 0.54%
2014-03-14 0 5.550 5.520 5.550 - - 0 0 - 5.352 5.323 5.352 - - 0 - -1.60%
2014-03-13 0 5.640 5.640 5.660 5.600 5.640 1,000 5,620 5.6200 5.438 5.438 5.458 5.400 5.438 1,037 5.4191 1.44%
2014-03-12 0 5.560 5.550 5.600 5.560 5.580 6,000 33,460 5.5767 5.361 5.352 5.400 5.361 5.381 6,222 5.3774 -1.07%
2014-03-11 0 5.620 5.570 5.620 5.600 5.660 5,000 28,080 5.6160 5.419 5.371 5.419 5.400 5.458 5,185 5.4153 0.36%
2014-03-10 0 5.600 5.560 5.600 5.600 5.620 4,300 24,093 5.6030 5.400 5.361 5.400 5.400 5.419 4,459 5.4028 -3.28%
2014-03-07 0 5.790 5.790 5.840 - - 0 0 - 5.583 5.583 5.631 - - 0 - 0.00%
2014-03-06 0 5.790 5.790 5.840 5.760 5.760 400 2,304 5.7600 5.583 5.583 5.631 5.554 5.554 415 5.5541 -0.17%
2014-03-05 0 5.800 5.780 5.830 - - 0 0 - 5.593 5.573 5.622 - - 0 - 0.00%
2014-03-04 0 5.800 5.750 5.800 5.780 5.820 3,000 17,392 5.7973 5.593 5.544 5.593 5.573 5.612 3,111 5.5901 -1.36%
2014-03-03 0 5.880 5.880 5.890 5.880 5.880 400 2,352 5.8800 5.670 5.670 5.679 5.670 5.670 415 5.6698 1.03%
2014-02-28 0 5.820 5.810 5.820 5.720 5.820 117,500 677,230 5.7637 5.612 5.602 5.612 5.516 5.612 121,855 5.5577 -0.34%
2014-02-27 0 5.840 5.840 5.890 - - 0 0 - 5.631 5.631 5.679 - - 0 - 0.34%
2014-02-26 0 5.820 5.820 5.870 5.800 5.800 900 5,220 5.8000 5.612 5.612 5.660 5.593 5.593 933 5.5927 0.34%
2014-02-25 0 5.800 5.750 5.800 5.950 5.950 1,000 5,950 5.9500 5.593 5.544 5.593 5.737 5.737 1,037 5.7373 -2.85%
2014-02-24 0 5.970 5.950 5.970 - - 0 0 - 5.757 5.737 5.757 - - 0 - -2.77%
2014-02-21 0 6.140 6.090 6.140 - - 0 0 - 5.921 5.872 5.921 - - 0 - -1.92%
2014-02-20 0 6.260 6.260 6.320 - - 0 0 - 6.036 6.036 6.094 - - 0 - 1.95%
2014-02-19 0 6.140 6.140 6.190 6.110 6.110 10,000 61,100 6.1100 5.921 5.921 5.969 5.892 5.892 10,371 5.8916 0.82%
2014-02-18 0 6.090 6.040 6.090 - - 0 0 - 5.872 5.824 5.872 - - 0 - -0.98%
2014-02-17 0 6.150 6.150 6.200 - - 0 0 - 5.930 5.930 5.978 - - 0 - 0.82%
2014-02-14 0 6.100 6.100 6.150 6.090 6.090 10,000 60,900 6.0900 5.882 5.882 5.930 5.872 5.872 10,371 5.8723 0.00%
2014-02-13 0 6.100 6.050 6.100 - - 0 0 - 5.882 5.834 5.882 - - 0 - -0.65%
2014-02-12 0 6.140 6.130 6.180 - - 0 0 - 5.921 5.911 5.959 - - 0 - 0.00%
2014-02-11 0 6.140 6.140 6.190 - - 0 0 - 5.921 5.921 5.969 - - 0 - 2.16%
2014-02-10 0 6.010 6.010 6.060 - - 0 0 - 5.795 5.795 5.843 - - 0 - 1.86%
2014-02-07 0 5.900 5.900 5.950 5.880 5.880 1,000 5,880 5.8800 5.689 5.689 5.737 5.670 5.670 1,037 5.6698 0.00%
2014-02-06 0 5.900 5.850 5.900 - - 0 0 - 5.689 5.641 5.689 - - 0 - 0.00%
2014-02-05 0 5.900 5.850 5.900 - - 0 0 - 5.689 5.641 5.689 - - 0 - 0.00%
2014-02-04 0 5.900 5.850 5.900 - - 0 0 - 5.689 5.641 5.689 - - 0 - -0.34%
2014-01-30 0 5.920 5.870 5.920 5.920 5.920 1,000 5,920 5.9200 5.708 5.660 5.708 5.708 5.708 1,037 5.7084 -1.17%
2014-01-29 0 5.990 5.960 5.990 - - 0 0 - 5.776 5.747 5.776 - - 0 - -0.99%
2014-01-28 0 6.050 6.000 6.050 - - 0 0 - 5.834 5.786 5.834 - - 0 - -0.66%
2014-01-27 0 6.090 6.040 6.090 - - 0 0 - 5.872 5.824 5.872 - - 0 - -0.16%
2014-01-24 0 6.100 6.100 6.150 6.100 6.110 24,000 146,404 6.1002 5.882 5.882 5.930 5.882 5.892 24,890 5.8821 0.33%
2014-01-23 0 6.080 6.030 6.080 6.080 6.100 1,100 6,690 6.0818 5.863 5.814 5.863 5.863 5.882 1,141 5.8645 -1.14%
2014-01-22 0 6.150 6.100 6.150 6.110 6.150 9,500 58,125 6.1184 5.930 5.882 5.930 5.892 5.930 9,852 5.8997 2.67%
2014-01-21 0 5.990 5.990 6.030 - - 0 0 - 5.776 5.776 5.814 - - 0 - 1.18%
2014-01-20 0 5.920 5.920 5.970 5.880 6.050 1,400 8,259 5.8993 5.708 5.708 5.757 5.670 5.834 1,452 5.6884 -2.15%
2014-01-17 0 6.050 6.000 6.050 6.060 6.060 1,000 6,060 6.0600 5.834 5.786 5.834 5.843 5.843 1,037 5.8434 -1.31%
2014-01-16 0 6.130 6.100 6.140 6.130 6.130 8,000 49,040 6.1300 5.911 5.882 5.921 5.911 5.911 8,297 5.9109 0.49%
2014-01-15 0 6.100 6.090 6.140 6.100 6.100 1,000 6,100 6.1000 5.882 5.872 5.921 5.882 5.882 1,037 5.8820 -0.33%
2014-01-14 0 6.120 6.120 6.170 - - 0 0 - 5.901 5.901 5.949 - - 0 - 0.16%
2014-01-13 0 6.110 6.060 6.110 6.110 6.140 8,200 50,344 6.1395 5.892 5.843 5.892 5.892 5.921 8,504 5.9201 -0.97%
2014-01-10 0 6.170 6.120 6.170 - - 0 0 - 5.949 5.901 5.949 - - 0 - -0.32%
2014-01-09 0 6.190 6.170 6.220 - - 0 0 - 5.969 5.949 5.998 - - 0 - 0.00%
2014-01-08 0 6.190 6.140 6.190 6.210 6.220 5,100 31,721 6.2198 5.969 5.921 5.969 5.988 5.998 5,289 5.9975 -0.80%
2014-01-07 0 6.240 6.220 6.270 6.240 6.240 9,000 56,160 6.2400 6.017 5.998 6.046 6.017 6.017 9,334 6.0170 0.32%
2014-01-06 0 6.220 6.220 6.270 6.210 6.210 10,200 63,380 6.2137 5.998 5.998 6.046 5.988 5.988 10,578 5.9916 -2.81%
2014-01-03 0 6.400 6.360 6.420 6.400 6.400 2,000 12,800 6.4000 6.171 6.133 6.191 6.171 6.171 2,074 6.1713 -1.39%
2014-01-02 0 6.490 6.430 6.490 - - 0 0 - 6.258 6.200 6.258 - - 0 - -1.07%
2013-12-31 0 6.560 6.560 6.620 - - 0 0 - 6.326 6.326 6.383 - - 0 - 0.61%
2013-12-30 0 6.520 6.460 6.520 6.530 6.540 1,000 6,533 6.5330 6.287 6.229 6.287 6.297 6.306 1,037 6.2995 0.46%
2013-12-27 0 6.490 6.470 6.530 6.490 6.580 6,000 39,030 6.5050 6.258 6.239 6.297 6.258 6.345 6,222 6.2725 -1.37%
2013-12-24 0 6.580 6.580 6.630 - - 0 0 - 6.345 6.345 6.393 - - 0 - 0.00%
2013-12-23 0 6.580 6.560 6.610 - - 0 0 - 6.345 6.326 6.374 - - 0 - 0.00%
2013-12-20 0 6.580 6.530 6.580 6.720 6.720 1,000 6,720 6.7200 6.345 6.297 6.345 6.480 6.480 1,037 6.4798 -2.66%
2013-12-19 0 6.760 6.710 6.760 6.770 6.770 39,100 264,707 6.7700 6.518 6.470 6.518 6.528 6.528 40,549 6.5280 -0.15%
2013-12-18 0 6.770 6.750 6.800 - - 0 0 - 6.528 6.509 6.557 - - 0 - 0.00%
2013-12-17 0 6.770 6.740 6.800 6.770 6.850 121,272 825,201 6.8045 6.528 6.499 6.557 6.528 6.605 125,767 6.5613 -0.44%
2013-12-16 0 6.800 6.800 6.860 6.800 6.800 100 680 6.8000 6.557 6.557 6.615 6.557 6.557 104 6.5570 -2.72%
2013-12-13 0 7.140 7.100 7.140 - - 0 0 - 6.740 6.702 6.740 - - 0 - -0.14%
2013-12-12 0 7.150 7.150 7.210 7.150 7.150 2,500 17,875 7.1500 6.750 6.750 6.806 6.750 6.750 2,648 6.7496 0.00%
2013-12-11 0 7.150 7.150 7.210 7.150 7.220 11,200 80,442 7.1823 6.750 6.750 6.806 6.750 6.816 11,864 6.7801 -2.05%
2013-12-10 0 7.300 7.280 7.300 7.290 7.340 9,500 69,671 7.3338 6.891 6.872 6.891 6.882 6.929 10,064 6.9231 -0.82%
2013-12-09 0 7.360 7.300 7.360 7.340 7.410 6,000 44,390 7.3983 6.948 6.891 6.948 6.929 6.995 6,356 6.9840 -0.81%
2013-12-06 0 7.420 7.380 7.420 - - 0 0 - 7.004 6.967 7.004 - - 0 - -0.27%
2013-12-05 0 7.440 7.430 7.520 - - 0 0 - 7.023 7.014 7.099 - - 0 - 0.00%
2013-12-04 0 7.440 7.440 7.530 - - 0 0 - 7.023 7.023 7.108 - - 0 - 0.68%
2013-12-03 0 7.390 7.380 7.470 - - 0 0 - 6.976 6.967 7.052 - - 0 - 0.00%
2013-12-02 0 7.390 7.300 7.390 - - 0 0 - 6.976 6.891 6.976 - - 0 - -0.81%
2013-11-29 0 7.450 7.380 7.470 - - 0 0 - 7.033 6.967 7.052 - - 0 - 0.00%
2013-11-28 0 7.450 7.450 7.540 7.340 7.450 16,100 119,444 7.4189 7.033 7.033 7.118 6.929 7.033 17,055 7.0034 1.64%
2013-11-27 0 7.330 7.330 7.420 - - 0 0 - 6.920 6.920 7.004 - - 0 - 1.10%
2013-11-26 0 7.250 7.240 7.330 7.250 7.250 500 3,625 7.2500 6.844 6.835 6.920 6.844 6.844 530 6.8440 -1.89%
2013-11-25 0 7.390 7.300 7.390 - - 0 0 - 6.976 6.891 6.976 - - 0 - -1.07%
2013-11-22 0 7.470 7.440 7.470 7.470 7.480 1,000 7,474 7.4740 7.052 7.023 7.052 7.052 7.061 1,059 7.0555 0.13%
2013-11-21 0 7.460 7.460 7.560 - - 0 0 - 7.042 7.042 7.137 - - 0 - 0.81%
2013-11-20 0 7.400 7.360 7.450 - - 0 0 - 6.986 6.948 7.033 - - 0 - 0.00%
2013-11-19 0 7.400 7.370 7.400 7.490 7.490 1,000 7,490 7.4900 6.986 6.957 6.986 7.071 7.071 1,059 7.0706 0.27%
2013-11-18 0 7.380 7.380 7.470 - - 2,700 19,710 7.3000 6.967 6.967 7.052 - - 2,860 6.8912 2.22%
2013-11-15 0 7.220 7.220 7.310 - - 0 0 - 6.816 6.816 6.901 - - 0 - 0.70%
2013-11-14 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-11-13 0 7.170 7.080 7.170 - - 0 0 - 6.768 6.684 6.768 - - 0 - -0.83%
2013-11-12 0 7.230 7.230 7.320 7.230 7.230 300 2,169 7.2300 6.825 6.825 6.910 6.825 6.825 318 6.8251 -0.82%
2013-11-11 0 7.290 7.200 7.290 - - 0 0 - 6.882 6.797 6.882 - - 0 - -0.27%
2013-11-08 0 7.310 7.220 7.310 - - 0 0 - 6.901 6.816 6.901 - - 0 - -0.81%
2013-11-07 0 7.370 7.370 7.460 - - 0 0 - 6.957 6.957 7.042 - - 0 - 0.14%
2013-11-06 0 7.360 7.360 7.450 - - 0 0 - 6.948 6.948 7.033 - - 0 - 1.38%
2013-11-05 0 7.260 7.240 7.330 7.260 7.260 1,000 7,260 7.2600 6.853 6.835 6.920 6.853 6.853 1,059 6.8535 0.41%
2013-11-04 0 7.230 7.230 7.320 - - 0 0 - 6.825 6.825 6.910 - - 0 - 0.42%
2013-11-01 0 7.200 7.200 7.260 7.190 7.190 300 2,157 7.1900 6.797 6.797 6.853 6.787 6.787 318 6.7874 -0.14%
2013-10-31 0 7.210 7.210 7.300 7.200 7.200 7,000 50,400 7.2000 6.806 6.806 6.891 6.797 6.797 7,415 6.7968 -0.69%
2013-10-30 0 7.260 7.260 7.350 7.240 7.240 2,000 14,480 7.2400 6.853 6.853 6.938 6.835 6.835 2,119 6.8346 0.28%
2013-10-29 0 7.240 7.150 7.240 - - 0 0 - 6.835 6.750 6.835 - - 0 - 0.00%
2013-10-28 0 7.240 7.160 7.250 - - 0 0 - 6.835 6.759 6.844 - - 0 - 0.00%
2013-10-25 0 7.240 7.150 7.240 7.230 7.240 6,000 43,420 7.2367 6.835 6.750 6.835 6.825 6.835 6,356 6.8314 -1.23%
2013-10-24 0 7.330 7.240 7.330 - - 0 0 - 6.920 6.835 6.920 - - 0 - -1.74%
2013-10-23 0 7.460 7.410 7.500 - - 0 0 - 7.042 6.995 7.080 - - 0 - 0.00%
2013-10-22 0 7.460 7.460 7.560 - - 0 0 - 7.042 7.042 7.137 - - 0 - 0.13%
2013-10-21 0 7.450 7.450 7.540 7.330 7.330 300 2,199 7.3300 7.033 7.033 7.118 6.920 6.920 318 6.9195 1.09%
2013-10-18 0 7.370 7.330 7.420 - - 0 0 - 6.957 6.920 7.004 - - 0 - 0.00%
2013-10-17 0 7.370 7.350 7.440 - - 0 0 - 6.957 6.938 7.023 - - 0 - 0.00%
2013-10-16 0 7.370 7.280 7.370 - - 0 0 - 6.957 6.872 6.957 - - 0 - -0.14%
2013-10-15 0 7.380 7.380 7.470 - - 0 0 - 6.967 6.967 7.052 - - 0 - 0.68%
2013-10-11 0 7.330 7.330 7.420 - - 0 0 - 6.920 6.920 7.004 - - 0 - 2.09%
2013-10-10 0 7.180 7.180 7.270 7.180 7.180 900 6,462 7.1800 6.778 6.778 6.863 6.778 6.778 953 6.7779 -0.83%
2013-10-09 0 7.240 7.240 7.330 - - 0 0 - 6.835 6.835 6.920 - - 0 - 0.42%
2013-10-08 0 7.210 7.210 7.300 7.150 7.160 5,000 35,780 7.1560 6.806 6.806 6.891 6.750 6.759 5,297 6.7553 0.56%
2013-10-07 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-10-04 0 7.170 7.150 7.200 - - 0 0 - 6.768 6.750 6.797 - - 0 - 0.00%
2013-10-03 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-10-02 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-09-30 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-09-27 0 7.170 7.110 7.200 - - 0 0 - 6.768 6.712 6.797 - - 0 - 0.00%
2013-09-26 0 7.170 7.080 7.170 - - 0 0 - 6.768 6.684 6.768 - - 0 - -0.97%
2013-09-25 0 7.240 7.150 7.240 - - 0 0 - 6.835 6.750 6.835 - - 0 - -0.96%
2013-09-24 0 7.310 7.220 7.310 - - 0 0 - 6.901 6.816 6.901 - - 0 - -0.14%
2013-09-23 0 7.320 7.320 7.410 - - 0 0 - 6.910 6.910 6.995 - - 0 - 1.24%
2013-09-19 0 7.230 7.230 7.300 - - 0 0 - 6.825 6.825 6.891 - - 0 - 0.00%
2013-09-18 0 7.230 7.140 7.230 - - 0 0 - 6.825 6.740 6.825 - - 0 - -0.28%
2013-09-17 0 7.250 7.160 7.250 - - 0 0 - 6.844 6.759 6.844 - - 0 - -1.36%
2013-09-16 0 7.350 7.290 7.380 7.350 7.350 1,000 7,350 7.3500 6.938 6.882 6.967 6.938 6.938 1,059 6.9384 -0.94%
2013-09-13 0 7.420 7.330 7.420 - - 0 0 - 7.004 6.920 7.004 - - 0 - -0.80%
2013-09-12 0 7.480 7.470 7.530 - - 0 0 - 7.061 7.052 7.108 - - 0 - 0.00%
2013-09-11 0 7.480 7.480 7.580 - - 0 0 - 7.061 7.061 7.156 - - 0 - 0.94%
2013-09-10 0 7.410 7.410 7.500 - - 0 0 - 6.995 6.995 7.080 - - 0 - 2.35%
2013-09-09 0 7.240 7.240 7.330 - - 0 0 - 6.835 6.835 6.920 - - 0 - 1.69%
2013-09-06 0 7.120 7.120 7.210 7.070 7.070 10,000 70,700 7.0700 6.721 6.721 6.806 6.674 6.674 10,593 6.6741 -0.14%
2013-09-05 0 7.130 7.070 7.130 7.130 7.130 100 713 7.1300 6.731 6.674 6.731 6.731 6.731 106 6.7307 -0.14%
2013-09-04 0 7.140 7.140 7.230 7.140 7.140 1,000 7,140 7.1400 6.740 6.740 6.825 6.740 6.740 1,059 6.7402 0.56%
2013-09-03 0 7.100 7.100 7.190 - - 0 0 - 6.702 6.702 6.787 - - 0 - 0.71%
2013-09-02 0 7.050 7.010 7.100 - - 0 0 - 6.655 6.617 6.702 - - 0 - 0.00%
2013-08-30 0 7.050 7.010 7.050 - - 0 0 - 6.655 6.617 6.655 - - 0 - -1.26%
2013-08-29 0 7.140 7.050 7.140 - - 0 0 - 6.740 6.655 6.740 - - 0 - -0.83%
2013-08-28 0 7.200 7.160 7.250 7.110 7.200 9,000 64,035 7.1150 6.797 6.759 6.844 6.712 6.797 9,534 6.7166 0.98%
2013-08-27 0 7.130 7.110 7.200 - - 0 0 - 6.731 6.712 6.797 - - 0 - 0.00%
2013-08-26 0 7.130 7.130 7.220 - - 0 0 - 6.731 6.731 6.816 - - 0 - 0.71%
2013-08-23 0 7.080 6.990 7.080 - - 0 0 - 6.684 6.599 6.684 - - 0 - -0.70%
2013-08-22 0 7.130 7.040 7.130 - - 0 0 - 6.731 6.646 6.731 - - 0 - -0.28%
2013-08-21 0 7.150 7.100 7.190 - - 0 0 - 6.750 6.702 6.787 - - 0 - 0.00%
2013-08-20 0 7.150 7.060 7.150 - - 0 0 - 6.750 6.665 6.750 - - 0 - 0.00%
2013-08-19 0 7.150 7.150 7.240 7.150 7.150 100 715 7.1500 6.750 6.750 6.835 6.750 6.750 106 6.7496 -0.42%
2013-08-16 0 7.180 7.090 7.180 7.310 7.310 100 731 7.3100 6.778 6.693 6.778 6.901 6.901 106 6.9007 -0.97%
2013-08-15 0 7.250 7.160 7.250 - - 0 0 - 6.844 6.759 6.844 - - 0 - -2.03%
2013-08-13 0 7.400 7.350 7.440 - - 0 0 - 6.986 6.938 7.023 - - 0 - 0.00%
2013-08-12 0 7.400 7.400 7.490 7.300 7.400 1,000 7,390 7.3900 6.986 6.986 7.071 6.891 6.986 1,059 6.9762 5.56%
2013-08-09 0 7.010 7.010 7.100 - - 0 0 - 6.617 6.617 6.702 - - 0 - 0.57%
2013-08-08 0 6.970 6.930 7.020 6.970 6.970 500 3,485 6.9700 6.580 6.542 6.627 6.580 6.580 530 6.5797 -0.43%
2013-08-07 0 7.000 6.970 7.060 - - 0 0 - 6.608 6.580 6.665 - - 0 - 0.00%
2013-08-06 0 7.000 7.000 7.090 7.000 7.000 1,000 7,000 7.0000 6.608 6.608 6.693 6.608 6.608 1,059 6.6080 1.16%
2013-08-05 0 6.920 6.920 7.000 - - 0 0 - 6.532 6.532 6.608 - - 0 - 1.17%
2013-08-02 0 6.840 6.840 6.930 - - 0 0 - 6.457 6.457 6.542 - - 0 - 0.44%
2013-08-01 0 6.810 6.810 6.900 - - 0 0 - 6.429 6.429 6.514 - - 0 - 2.71%
2013-07-31 0 6.630 6.630 6.720 - - 0 0 - 6.259 6.259 6.344 - - 0 - 0.30%
2013-07-30 0 6.610 6.600 6.680 6.610 6.650 150,100 995,295 6.6309 6.240 6.230 6.306 6.240 6.278 159,004 6.2596 -0.75%
2013-07-29 0 6.660 6.580 6.660 6.680 6.680 1,000 6,680 6.6800 6.287 6.212 6.287 6.306 6.306 1,059 6.3059 -2.06%
2013-07-26 0 6.800 6.740 6.830 6.800 6.800 1,000 6,800 6.8000 6.419 6.363 6.448 6.419 6.419 1,059 6.4192 -0.73%
2013-07-25 0 6.850 6.770 6.860 - - 1,500 10,275 6.8500 6.466 6.391 6.476 - - 1,589 6.4664 0.00%
2013-07-24 0 6.850 6.760 6.850 - - 0 0 - 6.466 6.381 6.466 - - 0 - 0.00%
2013-07-23 0 6.850 6.850 6.940 6.820 6.820 1,000 6,820 6.8200 6.466 6.466 6.551 6.438 6.438 1,059 6.4381 2.24%
2013-07-22 0 6.700 6.700 6.790 6.680 6.680 400 2,672 6.6800 6.325 6.325 6.410 6.306 6.306 424 6.3059 -1.47%
2013-07-19 0 6.800 6.710 6.800 6.950 6.950 100 695 6.9500 6.419 6.334 6.419 6.561 6.561 106 6.5608 -2.16%
2013-07-18 0 6.950 6.860 6.950 - - 0 0 - 6.561 6.476 6.561 - - 0 - -1.00%
2013-07-17 0 7.020 6.980 7.070 - - 0 0 - 6.627 6.589 6.674 - - 0 - 0.00%
2013-07-16 0 7.020 7.010 7.100 - - 0 0 - 6.627 6.617 6.702 - - 0 - 0.00%
2013-07-15 0 7.020 7.020 7.110 7.020 7.020 20,000 140,400 7.0200 6.627 6.627 6.712 6.627 6.627 21,186 6.6269 -1.40%
2013-07-12 0 7.120 7.030 7.120 - - 0 0 - 6.721 6.636 6.721 - - 0 - -1.11%
2013-07-11 0 7.200 7.200 7.290 7.050 7.250 12,400 88,328 7.1232 6.797 6.797 6.882 6.655 6.844 13,136 6.7243 3.60%
2013-07-10 0 6.950 6.950 7.040 - - 0 0 - 6.561 6.561 6.646 - - 0 - 3.73%
2013-07-09 0 6.700 6.700 6.790 - - 0 0 - 6.325 6.325 6.410 - - 0 - 0.15%
2013-07-08 0 6.690 6.620 6.690 6.740 6.800 10,600 71,570 6.7519 6.315 6.249 6.315 6.363 6.419 11,229 6.3738 -5.51%
2013-07-05 0 7.080 7.050 7.080 7.130 7.130 400 2,852 7.1300 6.684 6.655 6.684 6.731 6.731 424 6.7307 -0.70%
2013-07-04 0 7.130 7.080 7.170 6.980 7.130 200 1,411 7.0550 6.731 6.684 6.768 6.589 6.731 212 6.6599 1.28%
2013-07-03 0 7.040 6.960 7.050 - - 0 0 - 6.646 6.570 6.655 - - 0 - 0.00%
2013-07-02 0 7.040 7.040 7.130 - - 0 0 - 6.646 6.646 6.731 - - 0 - 0.72%
2013-06-28 0 6.990 6.990 7.080 - - 100 696 6.9600 6.599 6.599 6.684 - - 106 6.5703 0.14%
2013-06-27 0 6.980 6.890 6.980 7.000 7.000 4,000 28,000 7.0000 6.589 6.504 6.589 6.608 6.608 4,237 6.6080 -1.41%
2013-06-26 0 7.080 7.000 7.090 7.040 7.080 1,100 7,784 7.0764 6.684 6.608 6.693 6.646 6.684 1,165 6.6801 -1.39%
2013-06-25 0 7.180 7.090 7.180 7.180 7.180 1,000 7,180 7.1800 6.778 6.693 6.778 6.778 6.778 1,059 6.7779 -1.24%
2013-06-24 0 7.270 7.180 7.270 7.300 7.300 1,100 8,070 7.3364 6.863 6.778 6.863 6.891 6.891 1,165 6.9255 -5.58%
2013-06-21 0 7.700 7.660 7.760 7.700 7.700 1,000 7,700 7.7000 7.269 7.231 7.325 7.269 7.269 1,059 7.2688 -1.66%
2013-06-20 0 7.830 7.730 7.830 - - 0 0 - 7.392 7.297 7.392 - - 0 - -2.00%
2013-06-19 0 7.990 7.990 8.090 7.950 7.950 1,000 7,950 7.9500 7.543 7.543 7.637 7.505 7.505 1,059 7.5048 -1.60%
2013-06-18 0 8.120 8.020 8.120 - - 0 0 - 7.665 7.571 7.665 - - 0 - -0.37%
2013-06-17 0 8.150 8.050 8.150 - - 0 0 - 7.694 7.599 7.694 - - 0 - -0.49%
2013-06-14 0 8.190 8.090 8.190 - - 0 0 - 7.731 7.637 7.731 - - 0 - -0.12%
2013-06-13 0 8.200 8.100 8.200 8.220 8.220 1,000 8,220 8.2200 7.741 7.646 7.741 7.760 7.760 1,059 7.7597 -3.98%
2013-06-11 0 8.540 8.430 8.540 - - 0 0 - 8.062 7.958 8.062 - - 0 - 0.00%
2013-06-10 0 8.540 8.430 8.540 - - 0 0 - 8.062 7.958 8.062 - - 0 - 0.00%
2013-06-07 0 8.540 8.430 8.540 - - 0 0 - 8.062 7.958 8.062 - - 0 - -1.73%
2013-06-06 0 8.690 8.580 8.690 - - 0 0 - 8.203 8.100 8.203 - - 0 - -0.57%
2013-06-05 0 8.740 8.640 8.750 - - 0 0 - 8.251 8.156 8.260 - - 0 - 0.00%
2013-06-04 0 8.740 8.630 8.740 - - 0 0 - 8.251 8.147 8.251 - - 0 - -0.79%
2013-06-03 0 8.810 8.810 8.870 - - 0 0 - 8.317 8.317 8.373 - - 0 - 0.69%
2013-05-31 0 8.750 8.750 8.860 8.750 8.750 1,000 8,750 8.7500 8.260 8.260 8.364 8.260 8.260 1,059 8.2600 -0.91%
2013-05-30 0 8.830 8.820 8.930 8.830 8.830 1,000 8,830 8.8300 8.336 8.326 8.430 8.336 8.336 1,059 8.3355 -0.45%
2013-05-29 0 8.870 8.870 8.980 8.870 9.020 4,000 35,540 8.8850 8.373 8.373 8.477 8.373 8.515 4,237 8.3875 -0.34%
2013-05-28 0 8.900 8.900 9.010 - - 0 0 - 8.402 8.402 8.505 - - 0 - 1.48%
2013-05-27 0 8.770 8.770 8.880 8.740 8.770 14,300 125,012 8.7421 8.279 8.279 8.383 8.251 8.279 15,148 8.2526 -0.45%
2013-05-24 0 8.810 8.790 8.870 - - 0 0 - 8.317 8.298 8.373 - - 0 - 0.00%
2013-05-23 0 8.810 8.730 8.810 8.850 8.850 1,000 8,850 8.8500 8.317 8.241 8.317 8.354 8.354 1,059 8.3544 -0.79%
2013-05-22 0 8.880 8.870 8.900 - - 0 0 - 8.383 8.373 8.402 - - 0 - 0.00%
2013-05-21 0 8.880 8.880 8.950 8.850 8.890 10,000 88,630 8.8630 8.383 8.383 8.449 8.354 8.392 10,593 8.3667 0.57%
2013-05-20 0 8.830 8.830 8.920 8.550 8.550 3,000 25,650 8.5500 8.336 8.336 8.420 8.071 8.071 3,178 8.0712 3.27%
2013-05-16 0 8.550 8.550 8.640 8.450 8.460 2,000 16,910 8.4550 8.071 8.071 8.156 7.977 7.986 2,119 7.9815 0.35%
2013-05-15 0 8.520 8.440 8.520 8.520 8.520 1,000 8,520 8.5200 8.043 7.967 8.043 8.043 8.043 1,059 8.0429 -0.35%
2013-05-14 0 8.550 8.530 8.550 - - 0 0 - 8.071 8.052 8.071 - - 0 - -0.47%
2013-05-13 0 8.590 8.590 8.680 8.590 8.620 1,300 11,191 8.6085 8.109 8.109 8.194 8.109 8.137 1,377 8.1264 -0.35%
2013-05-10 0 8.620 8.620 8.700 8.600 8.600 5,000 43,000 8.6000 8.137 8.137 8.213 8.118 8.118 5,297 8.1184 0.94%
2013-05-09 0 8.540 8.540 8.620 8.530 8.620 4,500 38,625 8.5833 8.062 8.062 8.137 8.052 8.137 4,767 8.1027 -2.06%
2013-05-08 0 8.720 8.700 8.780 8.720 8.720 1,500 13,080 8.7200 8.232 8.213 8.288 8.232 8.232 1,589 8.2317 0.11%
2013-05-07 0 8.710 8.710 8.780 - - 0 0 - 8.222 8.222 8.288 - - 0 - 0.00%
2013-05-06 0 8.710 8.640 8.710 8.700 8.730 51,700 451,299 8.7292 8.222 8.156 8.222 8.213 8.241 54,767 8.2404 0.93%
2013-05-03 0 8.630 8.550 8.630 8.650 8.650 1,400 12,110 8.6500 8.147 8.071 8.147 8.166 8.166 1,483 8.1656 1.65%
2013-05-02 0 8.490 8.490 8.560 8.450 8.610 7,500 63,795 8.5060 8.015 8.015 8.081 7.977 8.128 7,945 8.0297 -1.62%
2013-04-30 0 8.630 8.630 8.700 8.590 8.700 5,400 46,740 8.6556 8.147 8.147 8.213 8.109 8.213 5,720 8.1709 0.35%
2013-04-29 0 8.600 8.600 8.670 8.600 8.600 100 860 8.6000 8.118 8.118 8.184 8.118 8.118 106 8.1184 -0.81%
2013-04-26 0 8.670 8.660 8.670 - - 0 0 - 8.184 8.175 8.184 - - 0 - -0.91%
2013-04-25 0 8.750 8.680 8.750 - - 0 0 - 8.260 8.194 8.260 - - 0 - -0.46%
2013-04-24 0 8.790 8.770 8.830 8.790 8.870 14,000 123,260 8.8043 8.298 8.279 8.336 8.298 8.373 14,830 8.3113 -0.57%
2013-04-23 0 8.840 8.800 8.840 8.890 8.960 3,600 32,150 8.9306 8.345 8.307 8.345 8.392 8.458 3,814 8.4305 -2.00%
2013-04-22 0 9.020 8.970 9.050 9.020 9.020 100 902 9.0200 8.515 8.468 8.543 8.515 8.515 106 8.5149 0.00%
2013-04-19 0 9.020 9.020 9.090 - - 0 0 - 8.515 8.515 8.581 - - 0 - 2.15%
2013-04-18 0 8.830 8.790 8.830 8.820 8.850 7,000 61,820 8.8314 8.336 8.298 8.336 8.326 8.354 7,415 8.3369 -0.67%
2013-04-17 0 8.890 8.850 8.890 8.900 8.900 2,000 17,800 8.9000 8.392 8.354 8.392 8.402 8.402 2,119 8.4016 -0.22%
2013-04-16 0 8.910 8.910 8.920 8.910 8.910 1,000 8,910 8.9100 8.411 8.411 8.420 8.411 8.411 1,059 8.4111 -1.00%
2013-04-15 0 9.000 8.910 9.000 9.080 9.080 1,000 9,080 9.0800 8.496 8.411 8.496 8.572 8.572 1,059 8.5715 -2.07%
2013-04-12 0 9.190 9.110 9.200 9.190 9.190 2,000 18,380 9.1900 8.675 8.600 8.685 8.675 8.675 2,119 8.6754 0.00%
2013-04-11 0 9.190 9.150 9.190 - - 0 0 - 8.675 8.638 8.675 - - 0 - -0.33%
2013-04-10 0 9.220 9.220 9.280 - - 0 0 - 8.704 8.704 8.760 - - 0 - 1.10%
2013-04-09 0 9.120 9.130 9.210 - - 0 0 - 8.609 8.619 8.694 - - 0 - 0.55%
2013-04-08 0 9.070 9.070 9.120 - - 0 0 - 8.562 8.562 8.609 - - 0 - 0.78%
2013-04-05 0 9.000 9.000 9.010 9.000 9.000 2,000 18,000 9.0000 8.496 8.496 8.505 8.496 8.496 2,119 8.4960 -1.10%
2013-04-03 0 9.100 9.080 9.100 9.130 9.300 11,000 101,590 9.2355 8.590 8.572 8.590 8.619 8.779 11,653 8.7183 -1.52%
2013-04-02 0 9.240 9.210 9.240 - - 0 0 - 8.723 8.694 8.723 - - 0 - -1.28%
2013-03-28 0 9.360 9.280 9.360 9.280 9.360 3,000 27,920 9.3067 8.836 8.760 8.836 8.760 8.836 3,178 8.7855 -0.74%
2013-03-27 0 9.430 9.370 9.460 - - 0 0 - 8.902 8.845 8.930 - - 0 - 0.00%
2013-03-26 0 9.430 9.420 9.480 9.430 9.460 3,100 29,236 9.4310 8.902 8.892 8.949 8.902 8.930 3,284 8.9029 -0.84%
2013-03-25 0 9.510 9.500 9.580 - - 0 0 - 8.977 8.968 9.044 - - 0 - 0.00%
2013-03-22 0 9.510 9.510 9.550 9.500 9.500 1,000 9,500 9.5000 8.977 8.977 9.015 8.968 8.968 1,059 8.9680 0.32%
2013-03-21 0 9.480 9.480 9.510 9.480 9.480 2,500 23,660 9.4640 8.949 8.949 8.977 8.949 8.949 2,648 8.9340 0.00%
2013-03-20 0 9.480 9.480 9.500 9.480 9.480 2,000 18,960 9.4800 8.949 8.949 8.968 8.949 8.949 2,119 8.9491 1.39%
2013-03-19 0 9.350 9.350 9.390 9.350 9.350 1,300 12,155 9.3500 8.826 8.826 8.864 8.826 8.826 1,377 8.8264 -0.11%
2013-03-18 0 9.360 9.270 9.360 9.420 9.470 3,000 28,360 9.4533 8.836 8.751 8.836 8.892 8.940 3,178 8.9240 -1.58%
2013-03-15 0 9.510 9.490 9.510 - - 0 0 - 8.977 8.959 8.977 - - 0 - -0.42%
2013-03-14 0 9.550 9.550 9.600 9.420 9.460 2,700 25,514 9.4496 9.015 9.015 9.062 8.892 8.930 2,860 8.9205 0.42%
2013-03-13 0 9.510 9.480 9.550 9.510 9.510 4,000 38,040 9.5100 8.977 8.949 9.015 8.977 8.977 4,237 8.9775 0.00%
2013-03-12 0 9.510 9.470 9.510 - - 0 0 - 8.977 8.940 8.977 - - 0 - -1.14%
2013-03-11 0 9.620 9.530 9.620 - - 0 0 - 9.081 8.996 9.081 - - 0 - -0.62%
2013-03-08 0 9.680 9.600 9.680 9.650 9.700 3,100 29,950 9.6613 9.138 9.062 9.138 9.110 9.157 3,284 9.1203 1.04%
2013-03-07 0 9.580 9.580 9.660 9.560 9.560 10,000 95,600 9.5600 9.044 9.044 9.119 9.025 9.025 10,593 9.0247 0.63%
2013-03-06 0 9.520 9.520 9.560 9.500 9.520 11,000 104,700 9.5182 8.987 8.987 9.025 8.968 8.987 11,653 8.9852 1.38%
2013-03-05 0 9.390 9.390 9.480 9.390 9.490 5,000 47,250 9.4500 8.864 8.864 8.949 8.864 8.959 5,297 8.9208 -1.05%
2013-03-04 0 9.490 9.410 9.490 9.490 9.530 3,000 28,550 9.5167 8.959 8.883 8.959 8.959 8.996 3,178 8.9838 -3.16%
2013-03-01 0 9.800 9.790 9.810 9.800 9.800 3,000 29,400 9.8000 9.251 9.242 9.261 9.251 9.251 3,178 9.2512 -0.91%
2013-02-28 0 9.890 9.890 9.980 9.700 9.750 5,000 48,640 9.7280 9.336 9.336 9.421 9.157 9.204 5,297 9.1832 2.81%
2013-02-27 0 9.620 9.620 9.710 - - 0 0 - 9.081 9.081 9.166 - - 0 - 0.52%
2013-02-26 0 9.570 9.530 9.560 9.700 9.710 5,000 48,520 9.7040 9.034 8.996 9.025 9.157 9.166 5,297 9.1606 -2.84%
2013-02-25 0 9.850 9.790 9.880 - - 0 0 - 9.298 9.242 9.327 - - 0 - 0.00%
2013-02-22 0 9.850 9.750 9.850 - - 0 0 - 9.298 9.204 9.298 - - 0 - -0.20%
2013-02-21 0 9.870 9.800 9.880 9.750 9.870 11,400 112,440 9.8632 9.317 9.251 9.327 9.204 9.317 12,076 9.3108 -2.66%
2013-02-20 0 10.14 10.14 10.28 10.10 10.14 3,000 30,340 10.113 9.572 9.572 9.704 9.534 9.572 3,178 9.5470 -0.20%
2013-02-19 0 10.16 10.02 10.16 10.16 10.18 14,200 144,292 10.161 9.591 9.459 9.591 9.591 9.610 15,042 9.5924 -3.05%
2013-02-18 0 10.48 10.36 10.50 - - 0 0 - 9.893 9.780 9.912 - - 0 - 0.00%
2013-02-15 0 10.48 10.48 10.62 - - 0 0 - 9.893 9.893 10.03 - - 0 - 0.00%
2013-02-14 0 10.48 10.48 10.62 - - 700 7,350 10.500 9.893 9.893 10.03 - - 742 9.9120 0.38%
2013-02-08 0 10.44 10.42 10.56 10.40 10.44 4,300 45,032 10.473 9.855 9.836 9.969 9.818 9.855 4,555 9.8861 0.38%
2013-02-07 0 10.40 10.38 10.42 - - 0 0 - 9.818 9.799 9.836 - - 0 - -1.52%
2013-02-06 0 10.56 10.44 10.58 - - 0 0 - 9.969 9.855 9.988 - - 0 - -0.19%
2013-02-05 0 10.58 10.50 10.58 10.54 10.60 5,000 52,914 10.583 9.988 9.912 9.988 9.950 10.01 5,297 9.9902 0.19%
2013-02-04 0 10.56 10.54 10.68 10.30 10.56 12,200 127,198 10.426 9.969 9.950 10.08 9.723 9.969 12,924 9.8422 2.52%
2013-02-01 0 10.30 10.22 10.36 10.30 10.30 3,000 30,900 10.300 9.723 9.648 9.780 9.723 9.723 3,178 9.7232 0.39%
2013-01-31 0 10.26 10.26 10.28 10.26 10.30 6,200 63,852 10.299 9.685 9.685 9.704 9.685 9.723 6,568 9.7220 0.20%
2013-01-30 0 10.24 10.24 10.28 10.20 10.26 7,400 75,580 10.214 9.667 9.667 9.704 9.629 9.685 7,839 9.6416 -0.19%
2013-01-29 0 10.26 10.16 10.26 10.26 10.26 3,000 30,780 10.260 9.685 9.591 9.685 9.685 9.685 3,178 9.6855 0.98%
2013-01-28 0 10.16 10.16 10.22 - - 0 0 - 9.591 9.591 9.648 - - 0 - 1.40%
2013-01-25 0 10.02 9.980 10.06 - - 1,000 9,980 9.9800 9.459 9.421 9.497 - - 1,059 9.4211 0.00%
2013-01-24 0 10.02 9.970 10.06 10.02 10.16 5,000 50,480 10.096 9.459 9.412 9.497 9.459 9.591 5,297 9.5306 -2.34%
2013-01-23 0 10.26 10.16 10.26 - - 0 0 - 9.685 9.591 9.685 - - 0 - -1.35%
2013-01-22 0 10.40 10.26 10.40 - - 800 8,320 10.400 9.818 9.685 9.818 - - 847 9.8176 -0.38%
2013-01-21 0 10.44 10.44 10.58 10.44 10.44 5,000 52,200 10.440 9.855 9.855 9.988 9.855 9.855 5,297 9.8554 -0.57%
2013-01-18 0 10.50 10.36 10.50 10.40 10.50 1,700 17,740 10.435 9.912 9.780 9.912 9.818 9.912 1,801 9.8509 3.14%
2013-01-17 0 10.18 10.18 10.32 10.10 10.28 15,500 159,022 10.260 9.610 9.610 9.742 9.534 9.704 16,419 9.6850 -2.12%
2013-01-16 0 10.40 10.38 10.40 10.50 10.50 800 8,400 10.500 9.818 9.799 9.818 9.912 9.912 847 9.9120 0.39%
2013-01-15 0 10.36 10.36 10.40 10.28 10.28 5,200 53,456 10.280 9.780 9.780 9.818 9.704 9.704 5,508 9.7043 0.97%
2013-01-14 0 10.26 10.26 10.40 10.02 10.02 100 1,002 10.020 9.685 9.685 9.818 9.459 9.459 106 9.4589 0.98%
2013-01-11 0 10.16 10.04 10.18 10.16 10.40 2,100 21,500 10.238 9.591 9.478 9.610 9.591 9.818 2,225 9.6648 -2.31%
2013-01-10 0 10.40 10.26 10.40 10.42 10.42 38,300 394,642 10.304 9.818 9.685 9.818 9.836 9.836 40,572 9.7270 -0.95%
2013-01-09 0 10.50 10.36 10.50 10.50 10.50 2,000 21,000 10.500 9.912 9.780 9.912 9.912 9.912 2,119 9.9120 2.14%
2013-01-08 0 10.28 10.14 10.28 10.26 10.28 10,000 102,720 10.272 9.704 9.572 9.704 9.685 9.704 10,593 9.6968 -1.15%
2013-01-07 0 10.40 10.24 10.38 10.44 10.44 2,500 26,160 10.464 9.818 9.667 9.799 9.855 9.855 2,648 9.8780 1.76%
2013-01-04 0 10.22 10.22 10.32 10.22 10.22 4,000 40,880 10.220 9.648 9.648 9.742 9.648 9.648 4,237 9.6477 -3.22%
2013-01-03 0 10.56 10.56 10.60 - - 1,200 12,600 10.500 9.969 9.969 10.01 - - 1,271 9.9120 0.19%
2013-01-02 0 10.54 10.54 10.68 10.30 10.54 4,300 45,012 10.468 9.950 9.950 10.08 9.723 9.950 4,555 9.8817 4.77%
2012-12-31 0 10.06 10.06 10.12 - - 0 0 - 9.497 9.497 9.553 - - 0 - 0.40%
2012-12-28 0 10.02 10.02 10.14 9.900 10.00 4,500 44,690 9.9311 9.459 9.459 9.572 9.346 9.440 4,767 9.3750 -1.18%
2012-12-27 0 10.14 9.990 10.12 10.20 10.20 100 1,020 10.200 9.572 9.431 9.553 9.629 9.629 106 9.6288 3.26%
2012-12-24 0 9.820 9.820 9.850 - - 0 0 - 9.270 9.270 9.298 - - 0 - 0.10%
2012-12-21 0 9.810 9.690 9.820 9.810 9.810 2,000 19,620 9.8100 9.261 9.147 9.270 9.261 9.261 2,119 9.2607 -0.81%
2012-12-20 0 9.890 9.890 9.960 9.730 9.800 9,000 88,010 9.7789 9.336 9.336 9.402 9.185 9.251 9,534 9.2313 0.41%
2012-12-19 0 9.850 9.840 9.930 - - 1,000 9,990 9.9900 9.298 9.289 9.374 - - 1,059 9.4306 0.00%
2012-12-18 0 9.850 9.800 9.870 9.890 9.890 3,000 29,650 9.8833 9.298 9.251 9.317 9.336 9.336 3,178 9.3299 -1.50%
2012-12-17 0 10.00 9.920 10.04 9.860 10.00 7,000 69,720 9.9600 9.440 9.364 9.478 9.308 9.440 7,415 9.4023 4.38%
2012-12-14 0 9.580 9.560 9.600 9.270 9.580 3,300 31,441 9.5276 9.044 9.025 9.062 8.751 9.044 3,496 8.9940 4.47%
2012-12-13 0 9.350 9.350 9.390 9.350 9.390 2,100 19,639 9.3519 8.656 8.656 8.694 8.656 8.694 2,268 8.6583 -1.16%
2012-12-12 0 9.460 9.370 9.460 9.400 9.460 1,700 16,074 9.4553 8.758 8.675 8.758 8.703 8.758 1,836 8.7540 0.75%
2012-12-11 0 9.390 9.400 9.490 9.310 9.370 5,000 46,690 9.3380 8.694 8.703 8.786 8.619 8.675 5,401 8.6454 -0.63%
2012-12-10 0 9.450 9.440 9.460 9.450 9.450 3,000 28,350 9.4500 8.749 8.740 8.758 8.749 8.749 3,240 8.7491 1.61%
2012-12-07 0 9.300 9.280 9.310 9.300 9.300 2,000 18,600 9.3000 8.610 8.592 8.619 8.610 8.610 2,160 8.6102 2.42%
2012-12-06 0 9.080 9.030 9.080 9.080 9.110 3,900 35,469 9.0946 8.407 8.360 8.407 8.407 8.434 4,212 8.4201 -0.22%
2012-12-05 0 9.100 9.090 9.110 9.050 9.130 6,300 57,165 9.0738 8.425 8.416 8.434 8.379 8.453 6,805 8.4008 3.29%
2012-12-04 0 8.810 8.720 8.810 8.590 8.810 8,100 70,329 8.6826 8.157 8.073 8.157 7.953 8.157 8,749 8.0386 2.20%
2012-12-03 0 8.620 8.610 8.720 8.590 8.630 5,800 49,922 8.6072 7.981 7.971 8.073 7.953 7.990 6,265 7.9688 -3.15%
2012-11-30 0 8.900 8.900 8.920 8.900 8.920 18,000 160,320 8.9067 8.240 8.240 8.258 8.240 8.258 19,442 8.2460 -0.67%
2012-11-29 0 8.960 8.870 8.980 8.960 8.960 2,000 17,920 8.9600 8.295 8.212 8.314 8.295 8.295 2,160 8.2954 -0.11%
2012-11-28 0 8.970 8.940 8.990 8.970 8.970 1,000 8,970 8.9700 8.305 8.277 8.323 8.305 8.305 1,080 8.3047 -0.44%
2012-11-27 0 9.010 8.940 9.010 9.010 9.020 4,000 36,200 9.0500 8.342 8.277 8.342 8.342 8.351 4,320 8.3787 -2.17%
2012-11-26 0 9.210 9.140 9.210 9.290 9.290 2,000 18,580 9.2900 8.527 8.462 8.527 8.601 8.601 2,160 8.6009 -1.07%
2012-11-23 0 9.310 9.260 9.350 9.310 9.310 1,000 9,310 9.3100 8.619 8.573 8.656 8.619 8.619 1,080 8.6195 0.54%
2012-11-22 0 9.260 9.170 9.260 - - 0 0 - 8.573 8.490 8.573 - - 0 - -0.22%
2012-11-21 0 9.280 9.280 9.330 - - 1,000 9,250 9.2500 8.592 8.592 8.638 - - 1,080 8.5639 1.20%
2012-11-20 0 9.170 9.130 9.170 - - 0 0 - 8.490 8.453 8.490 - - 0 - -0.33%
2012-11-19 0 9.200 9.200 9.250 9.250 9.250 1,600 14,760 9.2250 8.518 8.518 8.564 8.564 8.564 1,728 8.5408 0.44%
2012-11-16 0 9.160 9.120 9.170 9.160 9.190 13,000 119,380 9.1831 8.481 8.444 8.490 8.481 8.508 14,041 8.5020 -1.19%
2012-11-15 0 9.270 9.260 9.310 9.270 9.360 15,500 144,241 9.3059 8.582 8.573 8.619 8.582 8.666 16,742 8.6156 -1.38%
2012-11-14 0 9.400 9.400 9.430 - - 0 0 - 8.703 8.703 8.731 - - 0 - 0.21%
2012-11-13 0 9.380 9.300 9.380 9.380 9.380 1,000 9,380 9.3800 8.684 8.610 8.684 8.684 8.684 1,080 8.6843 -0.85%
2012-11-12 0 9.460 9.460 9.500 9.450 9.560 10,500 99,574 9.4832 8.758 8.758 8.795 8.749 8.851 11,341 8.7799 -1.05%
2012-11-09 0 9.560 9.520 9.570 9.520 9.560 4,000 38,160 9.5400 8.851 8.814 8.860 8.814 8.851 4,320 8.8324 -0.10%
2012-11-08 0 9.570 9.510 9.570 9.620 9.710 8,000 77,500 9.6875 8.860 8.805 8.860 8.906 8.990 8,641 8.9690 -3.14%
2012-11-07 0 9.880 9.870 9.960 9.880 9.880 1,000 9,880 9.8800 9.147 9.138 9.221 9.147 9.147 1,080 9.1472 -0.40%
2012-11-06 0 9.920 9.860 9.910 - - 3,000 29,400 9.8000 9.184 9.129 9.175 - - 3,240 9.0731 -0.80%
2012-11-05 0 10.00 10.00 10.04 - - 0 0 - 9.258 9.258 9.295 - - 0 - 0.20%
2012-11-02 0 9.980 9.910 9.980 10.00 10.02 12,000 120,040 10.003 9.240 9.175 9.240 9.258 9.277 12,961 9.2614 2.04%
2012-11-01 0 9.780 9.780 9.840 9.640 9.730 30,000 291,590 9.7197 9.055 9.055 9.110 8.925 9.008 32,403 8.9987 1.98%
2012-10-31 0 9.590 9.580 9.600 9.500 9.560 60,700 577,745 9.5180 8.879 8.869 8.888 8.795 8.851 65,563 8.8121 0.31%
2012-10-30 0 9.560 9.500 9.570 9.600 9.600 1,475,000 14,132,000 9.5810 8.851 8.795 8.860 8.888 8.888 1,593,168 8.8704 -0.21%
2012-10-29 0 9.580 9.550 9.640 9.580 9.580 3,000 28,740 9.5800 8.869 8.842 8.925 8.869 8.869 3,240 8.8694 -0.31%
2012-10-26 0 9.610 9.590 9.610 - - 0 0 - 8.897 8.879 8.897 - - 0 - -2.44%
2012-10-25 0 9.850 9.790 9.850 9.940 9.940 8,000 79,520 9.9400 9.119 9.064 9.119 9.203 9.203 8,641 9.2027 -1.70%
2012-10-24 0 10.02 9.970 10.04 10.02 10.02 2,500 25,050 10.020 9.277 9.231 9.295 9.277 9.277 2,700 9.2768 -0.60%
2012-10-22 0 10.08 10.08 10.22 10.02 10.02 1,000 10,020 10.020 9.332 9.332 9.462 9.277 9.277 1,080 9.2768 -1.18%
2012-10-19 0 10.20 10.10 10.20 10.20 10.20 4,000 40,800 10.200 9.443 9.351 9.443 9.443 9.443 4,320 9.4435 0.79%
2012-10-18 0 10.12 10.14 10.28 10.00 10.14 15,000 151,020 10.068 9.369 9.388 9.518 9.258 9.388 16,202 9.3212 2.22%
2012-10-17 0 9.900 9.830 9.900 9.750 9.900 35,000 343,480 9.8137 9.166 9.101 9.166 9.027 9.166 37,804 9.0858 0.61%
2012-10-16 0 9.840 9.800 9.840 9.880 9.880 5,000 49,400 9.8800 9.110 9.073 9.110 9.147 9.147 5,401 9.1472 -0.61%
2012-10-15 0 9.900 9.810 9.900 - - 0 0 - 9.166 9.082 9.166 - - 0 - 0.00%
2012-10-12 0 9.900 9.890 9.970 9.880 9.880 100 988 9.8800 9.166 9.156 9.231 9.147 9.147 108 9.1472 0.92%
2012-10-11 0 9.810 9.810 9.850 9.810 9.810 6,000 58,860 9.8100 9.082 9.082 9.119 9.082 9.082 6,481 9.0824 -0.30%
2012-10-10 0 9.840 9.840 9.930 9.810 9.810 1,000 9,810 9.8100 9.110 9.110 9.193 9.082 9.082 1,080 9.0824 0.20%
2012-10-09 0 9.820 9.800 9.870 9.820 9.950 324,700 3,175,968 9.7812 9.092 9.073 9.138 9.092 9.212 350,713 9.0557 1.34%
2012-10-08 0 9.690 9.640 9.690 - - 0 0 - 8.971 8.925 8.971 - - 0 - -1.92%
2012-10-05 0 9.880 9.880 9.940 - - 0 0 - 9.147 9.147 9.203 - - 0 - 0.30%
2012-10-04 0 9.850 9.850 9.950 - - 0 0 - 9.119 9.119 9.212 - - 0 - 0.00%
2012-10-03 0 9.850 9.850 9.930 9.800 9.850 900 8,825 9.8056 9.119 9.119 9.193 9.073 9.119 972 9.0783 0.82%
2012-09-28 0 9.770 9.770 9.800 9.520 9.530 3,000 28,570 9.5233 9.045 9.045 9.073 8.814 8.823 3,240 8.8170 2.41%
2012-09-27 0 9.540 9.540 9.570 9.500 9.500 10,000 95,000 9.5000 8.832 8.832 8.860 8.795 8.795 10,801 8.7954 3.25%
2012-09-26 0 9.240 9.170 9.240 9.260 9.310 1,100 10,215 9.2864 8.555 8.490 8.555 8.573 8.619 1,188 8.5976 -0.11%
2012-09-25 0 9.250 9.250 9.320 9.210 9.260 3,800 35,058 9.2258 8.564 8.564 8.629 8.527 8.573 4,104 8.5415 -0.54%
2012-09-24 0 9.300 9.300 9.380 9.240 9.300 6,400 59,496 9.2963 8.610 8.610 8.684 8.555 8.610 6,913 8.6067 0.98%
2012-09-21 0 9.210 9.210 9.240 - - 0 0 - 8.527 8.527 8.555 - - 0 - 0.44%
2012-09-20 0 9.170 9.080 9.170 9.170 9.230 2,000 18,400 9.2000 8.490 8.407 8.490 8.490 8.545 2,160 8.5176 -2.24%
2012-09-19 0 9.380 9.370 9.430 9.310 9.350 500 4,659 9.3180 8.684 8.675 8.731 8.619 8.656 540 8.6269 0.11%
2012-09-18 0 9.370 9.280 9.370 - - 0 0 - 8.675 8.592 8.675 - - 0 - -1.37%
2012-09-17 0 9.500 9.450 9.530 9.500 9.620 8,900 84,658 9.5121 8.795 8.749 8.823 8.795 8.906 9,613 8.8066 -2.16%
2012-09-14 0 9.710 9.670 9.760 9.700 9.720 6,600 64,131 9.7168 8.990 8.953 9.036 8.981 8.999 7,129 8.9961 1.46%
2012-09-13 0 9.570 9.480 9.570 - - 0 0 - 8.860 8.777 8.860 - - 0 - -1.03%
2012-09-12 0 9.670 9.670 9.690 9.600 9.620 10,100 97,140 9.6178 8.953 8.953 8.971 8.888 8.906 10,909 8.9045 1.58%
2012-09-11 0 9.520 9.470 9.520 - - 0 0 - 8.814 8.768 8.814 - - 0 - -0.42%
2012-09-10 0 9.560 9.550 9.610 9.560 9.560 100 956 9.5600 8.851 8.842 8.897 8.851 8.851 108 8.8509 0.00%
2012-09-07 0 9.560 9.500 9.560 9.470 9.640 4,400 42,015 9.5489 8.851 8.795 8.851 8.768 8.925 4,752 8.8406 6.34%
2012-09-06 0 8.990 8.990 9.030 8.990 8.990 4,000 35,960 8.9900 8.323 8.323 8.360 8.323 8.323 4,320 8.3232 0.22%
2012-09-05 0 8.970 8.890 8.980 8.970 8.970 4,000 35,880 8.9700 8.305 8.231 8.314 8.305 8.305 4,320 8.3047 -1.32%
2012-09-04 0 9.090 9.020 9.090 9.130 9.130 1,600 14,608 9.1300 8.416 8.351 8.416 8.453 8.453 1,728 8.4528 0.00%
2012-09-03 0 9.090 9.090 9.180 - - 0 0 - 8.416 8.416 8.499 - - 0 - 0.00%
2012-08-31 0 9.090 9.020 9.100 9.090 9.090 2,000 18,180 9.0900 8.416 8.351 8.425 8.416 8.416 2,160 8.4158 -0.11%
2012-08-30 0 9.100 9.060 9.100 - - 0 0 - 8.425 8.388 8.425 - - 0 - -0.55%
2012-08-29 0 9.150 9.050 9.140 9.100 9.100 2,000 18,200 9.1000 8.471 8.379 8.462 8.425 8.425 2,160 8.4250 -1.51%
2012-08-28 0 9.290 9.290 9.330 9.230 9.230 8,000 73,840 9.2300 8.601 8.601 8.638 8.545 8.545 8,641 8.5454 0.65%
2012-08-27 0 9.230 9.200 9.230 - - 0 0 - 8.545 8.518 8.545 - - 0 - -2.74%
2012-08-24 0 9.490 9.400 9.490 - - 0 0 - 8.786 8.703 8.786 - - 0 - -1.86%
2012-08-23 0 9.670 9.650 9.730 9.650 9.670 8,000 77,320 9.6650 8.953 8.934 9.008 8.934 8.953 8,641 8.9481 0.62%
2012-08-22 0 9.610 9.510 9.610 9.620 9.620 100 962 9.6200 8.897 8.805 8.897 8.906 8.906 108 8.9065 -0.21%
2012-08-21 0 9.630 9.630 9.690 - - 0 0 - 8.916 8.916 8.971 - - 0 - 0.10%
2012-08-20 0 9.620 9.540 9.630 9.580 9.620 3,300 31,622 9.5824 8.906 8.832 8.916 8.869 8.906 3,564 8.8717 -0.82%
2012-08-17 0 9.700 9.650 9.740 - - 0 0 - 8.981 8.934 9.018 - - 0 - 0.00%
2012-08-16 0 9.700 9.680 9.710 - - 0 0 - 8.981 8.962 8.990 - - 0 - 0.00%
2012-08-15 0 9.700 9.680 9.760 9.700 9.700 5,500 53,350 9.7000 8.981 8.962 9.036 8.981 8.981 5,941 8.9805 -1.52%
2012-08-14 0 9.850 9.850 9.920 - - 0 0 - 9.119 9.119 9.184 - - 0 - 0.41%
2012-08-13 0 9.810 9.740 9.810 - - 0 0 - 9.082 9.018 9.082 - - 0 - -0.61%
2012-08-10 0 9.870 9.870 9.990 9.800 9.890 30,000 295,260 9.8420 9.138 9.138 9.249 9.073 9.156 32,403 9.1120 -2.08%
2012-08-09 0 10.08 10.00 10.14 - - 0 0 - 9.332 9.258 9.388 - - 0 - 0.00%
2012-08-08 0 10.08 9.980 10.08 10.04 10.10 117,100 1,177,530 10.056 9.332 9.240 9.332 9.295 9.351 126,481 9.3099 0.80%
2012-08-07 0 10.00 9.950 10.08 10.00 10.00 1,200 12,000 10.000 9.258 9.212 9.332 9.258 9.258 1,296 9.2583 0.00%
2012-08-06 0 10.00 9.950 10.08 9.920 10.02 86,000 859,260 9.9914 9.258 9.212 9.332 9.184 9.277 92,890 9.2503 0.81%
2012-08-03 0 9.920 9.920 9.950 9.760 9.920 32,300 319,058 9.8780 9.184 9.184 9.212 9.036 9.184 34,888 9.1453 1.95%
2012-08-02 0 9.730 9.720 9.750 9.730 9.800 12,000 116,970 9.7475 9.008 8.999 9.027 9.008 9.073 12,961 9.0245 -0.92%
2012-08-01 0 9.820 9.820 9.830 9.820 9.820 1,000 9,820 9.8200 9.092 9.092 9.101 9.092 9.092 1,080 9.0916 1.66%
2012-07-31 0 9.660 9.670 9.700 9.660 9.660 2,000 19,320 9.6600 8.944 8.953 8.981 8.944 8.944 2,160 8.9435 -1.13%
2012-07-30 0 9.770 9.770 9.820 9.770 9.770 2,400 23,448 9.7700 9.045 9.045 9.092 9.045 9.045 2,592 9.0453 0.51%
2012-07-27 0 9.720 9.710 9.800 9.710 9.710 1,300 12,623 9.7100 8.999 8.990 9.073 8.990 8.990 1,404 8.9898 0.21%
2012-07-26 0 9.700 9.630 9.700 - - 0 0 - 8.981 8.916 8.981 - - 0 - 0.00%
2012-07-25 0 9.700 9.630 9.700 - - 0 0 - 8.981 8.916 8.981 - - 0 - -0.72%
2012-07-24 0 9.770 9.760 9.790 9.770 9.810 4,300 42,033 9.7751 9.045 9.036 9.064 9.045 9.082 4,644 9.0501 -0.41%
2012-07-23 0 9.810 9.760 9.810 - - 0 0 - 9.082 9.036 9.082 - - 0 - -2.49%
2012-07-20 0 10.06 10.00 10.06 10.08 10.08 3,500 35,280 10.080 9.314 9.258 9.314 9.332 9.332 3,780 9.3324 -0.40%
2012-07-19 0 10.10 10.06 10.20 10.10 10.10 100 1,010 10.100 9.351 9.314 9.443 9.351 9.351 108 9.3509 0.20%
2012-07-18 0 10.08 10.08 10.16 - - 0 0 - 9.332 9.332 9.406 - - 0 - 1.00%
2012-07-17 0 9.980 9.980 10.06 - - 0 0 - 9.240 9.240 9.314 - - 0 - 0.50%
2012-07-16 0 9.930 9.860 9.930 10.00 10.10 600 6,030 10.050 9.193 9.129 9.193 9.258 9.351 648 9.3046 -0.90%
2012-07-13 0 10.02 9.970 10.02 10.20 10.20 2,000 20,400 10.200 9.277 9.231 9.277 9.443 9.443 2,160 9.4435 -0.79%
2012-07-12 0 10.10 10.04 10.10 10.10 10.10 4,000 40,400 10.100 9.351 9.295 9.351 9.351 9.351 4,320 9.3509 3.06%
2012-07-11 0 9.800 9.790 9.880 9.800 9.800 2,000 19,600 9.8000 9.073 9.064 9.147 9.073 9.073 2,160 9.0731 0.41%
2012-07-10 0 9.760 9.680 9.760 9.760 9.760 100 976 9.7600 9.036 8.962 9.036 9.036 9.036 108 9.0361 -0.20%
2012-07-09 0 9.780 9.740 9.790 9.780 9.780 1,100 10,758 9.7800 9.055 9.018 9.064 9.055 9.055 1,188 9.0546 -2.78%
2012-07-06 0 10.06 10.06 10.20 - - 0 0 - 9.314 9.314 9.443 - - 0 - 0.60%
2012-07-05 0 10.00 10.00 10.14 9.960 10.20 1,300 13,020 10.015 9.258 9.258 9.388 9.221 9.443 1,404 9.2725 -1.19%
2012-07-04 0 10.12 10.12 10.22 10.12 10.12 2,400 24,288 10.120 9.369 9.369 9.462 9.369 9.369 2,592 9.3694 1.00%
2012-07-03 0 10.02 10.02 10.14 - - 0 0 - 9.277 9.277 9.388 - - 0 - 0.00%
2012-06-29 0 10.02 10.02 10.14 9.690 9.940 19,700 192,810 9.7873 9.277 9.277 9.388 8.971 9.203 21,278 9.0614 1.73%
2012-06-28 0 9.850 9.840 9.940 9.850 10.00 3,800 37,820 9.9526 9.119 9.110 9.203 9.119 9.258 4,104 9.2144 -1.10%
2012-06-27 0 9.960 9.900 9.960 9.960 10.02 1,500 14,962 9.9747 9.221 9.166 9.221 9.221 9.277 1,620 9.2348 0.50%
2012-06-26 0 9.910 9.910 9.970 9.880 10.00 4,100 40,664 9.9180 9.175 9.175 9.231 9.147 9.258 4,428 9.1824 -0.90%
2012-06-25 0 10.00 9.950 10.02 9.950 10.00 33,000 329,350 9.9803 9.258 9.212 9.277 9.212 9.258 35,644 9.2400 -1.38%
2012-06-22 0 10.14 10.00 10.14 10.14 10.14 1,000 10,140 10.140 9.388 9.258 9.388 9.388 9.388 1,080 9.3879 0.00%
2012-06-21 0 10.14 10.14 10.24 10.14 10.14 1,800 18,252 10.140 9.388 9.388 9.480 9.388 9.388 1,944 9.3879 -3.61%
2012-06-20 0 10.52 10.44 10.56 - - 0 0 - 9.740 9.666 9.777 - - 0 - 0.00%
2012-06-19 0 10.52 10.40 10.54 - - 0 0 - 9.740 9.629 9.758 - - 0 - 0.00%
2012-06-18 0 10.52 10.52 10.62 - - 0 0 - 9.740 9.740 9.832 - - 0 - 0.96%
2012-06-15 0 10.42 10.42 10.54 10.38 10.38 100 1,038 10.380 9.647 9.647 9.758 9.610 9.610 108 9.6101 0.19%
2012-06-14 0 10.40 10.34 10.40 - - 0 0 - 9.629 9.573 9.629 - - 0 - -1.33%
2012-06-13 0 10.54 10.50 10.62 10.54 10.54 4,100 43,214 10.540 9.758 9.721 9.832 9.758 9.758 4,428 9.7582 -0.38%
2012-06-12 0 10.58 10.46 10.58 10.58 10.58 1,100 11,638 10.580 9.795 9.684 9.795 9.795 9.795 1,188 9.7953 -1.12%
2012-06-11 0 10.70 10.70 10.74 10.70 10.76 10,500 112,770 10.740 9.906 9.906 9.943 9.906 9.962 11,341 9.9434 1.71%
2012-06-08 0 10.52 10.50 10.52 10.56 10.56 1,000 10,560 10.560 9.740 9.721 9.740 9.777 9.777 1,080 9.7767 -2.05%
2012-06-07 0 10.74 10.64 10.74 10.74 11.00 2,200 23,940 10.882 9.943 9.851 9.943 9.943 10.18 2,376 10.075 -0.19%
2012-06-06 0 10.76 10.70 10.76 10.76 10.76 1,900 20,460 10.768 9.962 9.906 9.962 9.962 9.962 2,052 9.9697 -1.47%
2012-06-05 0 10.92 10.90 10.92 10.90 10.90 300 3,270 10.900 10.11 10.09 10.11 10.09 10.09 324 10.092 -0.18%
2012-06-04 0 10.94 10.82 10.94 - - 0 0 - 10.13 10.02 10.13 - - 0 - -3.53%
2012-06-01 0 11.34 11.28 11.34 11.38 11.46 12,100 137,706 11.381 10.50 10.44 10.50 10.54 10.61 13,069 10.537 -1.05%
2012-05-31 0 11.46 11.36 11.48 11.46 11.48 5,100 58,448 11.460 10.61 10.52 10.63 10.61 10.63 5,509 10.610 -0.69%
2012-05-30 0 11.54 11.46 11.54 11.62 11.62 1,000 11,620 11.620 10.68 10.61 10.68 10.76 10.76 1,080 10.758 -1.54%
2012-05-29 0 11.72 11.68 11.74 11.72 11.84 2,100 24,832 11.825 10.85 10.81 10.87 10.85 10.96 2,268 10.948 1.91%
2012-05-28 0 11.50 11.50 11.62 11.50 11.52 8,900 102,470 11.514 10.65 10.65 10.76 10.65 10.67 9,613 10.660 0.88%
2012-05-25 0 11.40 11.34 11.44 - - 0 0 - 10.55 10.50 10.59 - - 0 - 0.00%
2012-05-24 0 11.40 11.40 11.54 11.40 11.42 4,300 49,080 11.414 10.55 10.55 10.68 10.55 10.57 4,644 10.567 -1.55%
2012-05-23 0 11.58 11.48 11.58 11.64 11.70 2,500 29,190 11.676 10.72 10.63 10.72 10.78 10.83 2,700 10.810 -0.52%
2012-05-22 0 11.64 11.64 11.76 11.64 11.64 1,500 17,460 11.640 10.78 10.78 10.89 10.78 10.78 1,620 10.777 1.04%
2012-05-21 0 11.52 11.52 11.64 11.48 11.54 16,000 184,340 11.521 10.67 10.67 10.78 10.63 10.68 17,282 10.667 0.88%
2012-05-18 0 11.42 11.30 11.42 - - 0 0 - 10.57 10.46 10.57 - - 0 - -0.52%
2012-05-17 0 11.48 11.48 11.62 11.44 11.46 1,100 12,586 11.442 10.63 10.63 10.76 10.59 10.61 1,188 10.593 1.23%
2012-05-16 0 11.34 11.34 11.40 11.34 11.46 4,000 45,580 11.395 10.50 10.50 10.55 10.50 10.61 4,320 10.550 -2.24%
2012-05-15 0 11.60 11.60 11.64 11.46 11.52 2,100 24,128 11.490 10.74 10.74 10.78 10.61 10.67 2,268 10.637 0.35%
2012-05-14 0 11.56 11.42 11.56 - - 0 0 - 10.70 10.57 10.70 - - 0 - -0.86%
2012-05-11 0 11.66 11.66 11.82 11.66 11.80 23,700 277,750 11.719 10.80 10.80 10.94 10.80 10.92 25,599 10.850 -2.51%
2012-05-10 0 11.96 11.86 12.00 11.90 11.96 4,000 47,740 11.935 11.07 10.98 11.11 11.02 11.07 4,320 11.050 1.53%
2012-05-09 0 11.78 11.78 11.92 11.78 11.94 7,500 89,128 11.884 10.91 10.91 11.04 10.91 11.05 8,101 11.002 -3.76%
2012-05-08 0 12.24 12.12 12.24 - - 0 0 - 11.33 11.22 11.33 - - 0 - 0.00%
2012-05-07 0 12.24 12.12 12.24 12.24 12.24 6,000 73,440 12.240 11.33 11.22 11.33 11.33 11.33 6,481 11.332 -1.77%
2012-05-04 0 12.46 12.46 12.48 12.44 12.54 2,000 24,980 12.490 11.54 11.54 11.55 11.52 11.61 2,160 11.564 -0.32%
2012-05-03 0 12.50 12.48 12.54 - - 0 0 - 11.57 11.55 11.61 - - 0 - 0.00%
2012-05-02 0 12.50 12.38 12.54 12.46 12.50 11,000 137,460 12.496 11.57 11.46 11.61 11.54 11.57 11,881 11.569 3.99%
2012-04-30 0 12.02 12.02 12.08 12.00 12.00 600 7,200 12.000 11.13 11.13 11.18 11.11 11.11 648 11.110 1.18%
2012-04-27 0 11.88 11.90 12.00 - - 0 0 - 11.00 11.02 11.11 - - 0 - 0.17%
2012-04-26 0 11.86 11.84 11.98 11.78 11.86 7,100 84,064 11.840 10.98 10.96 11.09 10.91 10.98 7,669 10.962 1.72%
2012-04-25 0 11.66 11.62 11.66 11.56 11.68 7,300 84,848 11.623 10.80 10.76 10.80 10.70 10.81 7,885 10.761 -0.85%
2012-04-24 0 11.76 11.64 11.80 - - 0 0 - 10.89 10.78 10.92 - - 0 - 0.00%
2012-04-23 0 11.76 11.66 11.78 - - 0 0 - 10.89 10.80 10.91 - - 0 - -0.68%
2012-04-20 0 11.84 11.76 11.92 - - 0 0 - 10.96 10.89 11.04 - - 0 - 0.00%
2012-04-19 0 11.84 11.82 11.98 11.84 11.84 2,000 23,680 11.840 10.96 10.94 11.09 10.96 10.96 2,160 10.962 0.00%
2012-04-18 0 11.84 11.84 11.92 - - 0 0 - 10.96 10.96 11.04 - - 0 - 1.20%
2012-04-17 0 11.70 11.60 11.72 11.70 11.72 17,000 199,002 11.706 10.83 10.74 10.85 10.83 10.85 18,362 10.838 -0.68%
2012-04-16 0 11.78 11.72 11.82 - - 0 0 - 10.91 10.85 10.94 - - 0 - 0.00%
2012-04-13 0 11.78 11.78 11.92 - - 0 0 - 10.91 10.91 11.04 - - 0 - 1.03%
2012-04-12 0 11.66 11.66 11.80 11.42 11.46 2,100 24,026 11.441 10.80 10.80 10.92 10.57 10.61 2,268 10.592 2.46%
2012-04-11 0 11.38 11.38 11.44 11.36 11.36 300 3,408 11.360 10.54 10.54 10.59 10.52 10.52 324 10.517 0.18%
2012-04-10 0 11.36 11.32 11.36 11.32 11.36 3,500 39,740 11.354 10.52 10.48 10.52 10.48 10.52 3,780 10.512 -0.70%
2012-04-05 0 11.44 11.42 11.56 11.32 11.58 12,200 139,716 11.452 10.59 10.57 10.70 10.48 10.72 13,177 10.603 -1.21%
2012-04-03 0 11.58 11.54 11.68 - - 0 0 - 10.72 10.68 10.81 - - 0 - 0.00%
2012-04-02 0 11.58 11.48 11.58 - - 0 0 - 10.72 10.63 10.72 - - 0 - -0.69%
2012-03-30 0 11.66 11.54 11.68 11.66 11.66 5,600 65,296 11.660 10.80 10.68 10.81 10.80 10.80 6,049 10.795 0.34%
2012-03-29 0 11.62 11.48 11.62 11.62 11.66 3,200 37,230 11.634 10.76 10.63 10.76 10.76 10.80 3,456 10.771 -2.35%
2012-03-28 0 11.90 11.84 11.90 - - 0 0 - 11.02 10.96 11.02 - - 0 - -1.82%
2012-03-27 0 12.12 12.12 12.22 - - 0 0 - 11.22 11.22 11.31 - - 0 - 1.34%
2012-03-26 0 11.96 11.94 12.06 - - 0 0 - 11.07 11.05 11.17 - - 0 - 0.00%
2012-03-23 0 11.96 11.94 12.08 11.96 11.96 7,000 83,720 11.960 11.07 11.05 11.18 11.07 11.07 7,561 11.073 -1.48%
2012-03-22 0 12.14 12.00 12.14 12.14 12.18 1,100 13,394 12.176 11.24 11.11 11.24 11.24 11.28 1,188 11.273 -0.49%
2012-03-21 0 12.20 12.14 12.26 12.20 12.20 700 8,540 12.200 11.30 11.24 11.35 11.30 11.30 756 11.295 0.00%
2012-03-20 0 12.20 12.12 12.20 12.34 12.34 1,000 12,340 12.340 11.30 11.22 11.30 11.42 11.42 1,080 11.425 -2.09%
2012-03-19 0 12.46 12.40 12.46 12.36 12.48 1,900 23,496 12.366 11.54 11.48 11.54 11.44 11.55 2,052 11.449 0.97%
2012-03-16 0 12.34 12.28 12.34 12.34 12.36 3,300 40,762 12.352 11.42 11.37 11.42 11.42 11.44 3,564 11.436 -0.32%
2012-03-15 0 12.38 12.40 12.50 12.36 12.44 24,000 297,372 12.391 11.46 11.48 11.57 11.44 11.52 25,923 11.471 -2.06%
2012-03-14 0 12.64 12.50 12.62 13.00 13.00 5,000 65,000 13.000 11.70 11.57 11.68 12.04 12.04 5,401 12.036 -2.17%
2012-03-13 0 12.92 12.92 13.00 12.92 12.92 1,900 24,548 12.920 11.96 11.96 12.04 11.96 11.96 2,052 11.962 0.62%
2012-03-12 0 12.84 12.72 12.88 - - 0 0 - 11.89 11.78 11.92 - - 0 - 0.00%
2012-03-09 0 12.84 12.84 13.00 12.66 12.76 6,800 86,576 12.732 11.89 11.89 12.04 11.72 11.81 7,345 11.787 1.74%
2012-03-08 0 12.62 12.62 12.68 12.50 12.64 40,500 509,520 12.581 11.68 11.68 11.74 11.57 11.70 43,745 11.648 0.32%
2012-03-07 0 12.58 12.44 12.60 12.50 12.64 42,200 531,012 12.583 11.65 11.52 11.67 11.57 11.70 45,581 11.650 -1.41%
2012-03-06 0 12.76 12.66 12.76 12.76 12.86 2,800 35,828 12.796 11.81 11.72 11.81 11.81 11.91 3,024 11.847 -3.48%
2012-03-05 0 13.22 13.06 13.22 - - 0 0 - 12.24 12.09 12.24 - - 0 - -0.45%
2012-03-02 0 13.28 13.24 13.34 13.24 13.28 1,900 25,192 13.259 12.30 12.26 12.35 12.26 12.30 2,052 12.276 2.00%
2012-03-01 0 13.02 12.94 13.02 13.06 13.12 1,300 16,996 13.074 12.05 11.98 12.05 12.09 12.15 1,404 12.104 -0.91%
2012-02-29 0 13.14 13.14 13.22 13.12 13.28 4,600 60,512 13.155 12.17 12.17 12.24 12.15 12.30 4,969 12.179 -1.05%
2012-02-28 0 13.28 13.12 13.28 13.16 13.28 116,800 1,542,776 13.209 12.30 12.15 12.30 12.18 12.30 126,157 12.229 0.45%
2012-02-27 0 13.22 13.08 13.22 13.28 13.28 21,100 280,210 13.280 12.24 12.11 12.24 12.30 12.30 22,790 12.295 0.92%
2012-02-24 0 13.10 13.08 13.20 13.04 13.10 9,500 124,426 13.098 12.13 12.11 12.22 12.07 12.13 10,261 12.126 2.02%
2012-02-23 0 12.84 12.84 12.94 12.84 12.94 8,900 114,896 12.910 11.89 11.89 11.98 11.89 11.98 9,613 11.952 -0.77%
2012-02-22 0 12.94 12.84 12.96 12.58 12.94 5,000 63,960 12.792 11.98 11.89 12.00 11.65 11.98 5,401 11.843 2.54%
2012-02-21 0 12.62 12.60 12.70 12.60 12.62 600 7,562 12.603 11.68 11.67 11.76 11.67 11.68 648 11.669 0.32%
2012-02-20 0 12.58 12.50 12.60 12.64 12.90 4,100 52,844 12.889 11.65 11.57 11.67 11.70 11.94 4,428 11.933 -0.47%
2012-02-17 0 12.64 12.56 12.72 12.64 12.80 1,800 22,880 12.711 11.70 11.63 11.78 11.70 11.85 1,944 11.768 -0.47%
2012-02-16 0 12.70 12.56 12.70 - - 0 0 - 11.76 11.63 11.76 - - 0 - -0.47%
2012-02-15 0 12.76 12.76 12.90 12.70 12.74 2,900 36,870 12.714 11.81 11.81 11.94 11.76 11.80 3,132 11.771 0.95%
2012-02-14 0 12.64 12.50 12.66 12.64 12.64 600 7,584 12.640 11.70 11.57 11.72 11.70 11.70 648 11.702 0.00%
2012-02-13 0 12.64 12.60 12.74 12.62 12.64 300,000 3,791,998 12.640 11.70 11.67 11.80 11.68 11.70 324,034 11.702 0.16%
2012-02-10 0 12.62 12.48 12.62 12.82 12.90 27,000 346,944 12.850 11.68 11.55 11.68 11.87 11.94 29,163 11.897 -0.79%
2012-02-09 0 12.72 12.72 12.84 12.52 12.82 91,800 1,170,374 12.749 11.78 11.78 11.89 11.59 11.87 99,154 11.804 0.16%
2012-02-08 0 12.70 12.70 12.78 12.34 12.34 2,000 24,680 12.340 11.76 11.76 11.83 11.42 11.42 2,160 11.425 3.08%
2012-02-07 0 12.32 12.26 12.38 12.30 12.54 7,000 86,708 12.387 11.41 11.35 11.46 11.39 11.61 7,561 11.468 -2.69%
2012-02-06 0 12.66 12.64 12.80 12.66 12.86 14,300 183,746 12.849 11.72 11.70 11.85 11.72 11.91 15,446 11.896 0.00%
2012-02-03 0 12.66 12.66 12.76 12.62 12.62 20,900 261,598 12.517 11.72 11.72 11.81 11.68 11.68 22,574 11.588 0.64%
2012-02-02 0 12.58 12.58 12.60 12.50 12.50 1,000 12,500 12.500 11.65 11.65 11.67 11.57 11.57 1,080 11.573 4.31%
2012-02-01 0 12.06 11.94 12.06 - - 0 0 - 11.17 11.05 11.17 - - 0 - -0.33%
2012-01-31 0 12.10 12.08 12.14 12.00 12.10 33,000 396,956 12.029 11.20 11.18 11.24 11.11 11.20 35,644 11.137 1.00%
2012-01-30 0 11.98 11.82 11.98 - - 0 0 - 11.09 10.94 11.09 - - 0 - -2.28%
2012-01-27 0 12.26 12.18 12.26 - - 0 0 - 11.35 11.28 11.35 - - 0 - -0.16%
2012-01-26 0 12.28 12.26 12.30 12.08 12.28 3,800 46,288 12.181 11.37 11.35 11.39 11.18 11.37 4,104 11.278 1.15%
2012-01-20 0 12.14 12.14 12.20 12.14 12.28 7,200 87,688 12.179 11.24 11.24 11.30 11.24 11.37 7,777 11.276 -1.30%
2012-01-19 0 12.30 12.26 12.40 12.30 12.30 100 1,230 12.300 11.39 11.35 11.48 11.39 11.39 108 11.388 0.33%
2012-01-18 0 12.26 12.12 12.26 12.26 12.26 100 1,226 12.260 11.35 11.22 11.35 11.35 11.35 108 11.351 0.16%
2012-01-17 0 12.24 12.24 12.30 11.50 11.98 1,200 13,918 11.598 11.33 11.33 11.39 10.65 11.09 1,296 10.738 6.25%
2012-01-16 0 11.52 11.52 11.62 11.52 11.72 3,100 35,732 11.527 10.67 10.67 10.76 10.67 10.85 3,348 10.672 -3.68%
2012-01-13 0 11.96 11.82 11.96 - - 300 3,606 12.020 11.07 10.94 11.07 - - 324 11.128 -0.66%
2012-01-12 0 12.04 11.98 12.14 - - 0 0 - 11.15 11.09 11.24 - - 0 - 0.00%
2012-01-11 0 12.04 12.04 12.12 12.04 12.04 200 2,408 12.040 11.15 11.15 11.22 11.15 11.15 216 11.147 0.17%
2012-01-10 0 12.02 12.02 12.04 11.78 12.04 14,200 167,976 11.829 11.13 11.13 11.15 10.91 11.15 15,338 10.952 3.80%
2012-01-09 0 11.58 11.58 11.64 11.00 11.56 15,200 173,840 11.437 10.72 10.72 10.78 10.18 10.70 16,418 10.589 5.66%
2012-01-06 0 10.96 10.94 11.04 10.96 11.00 3,000 32,920 10.973 10.15 10.13 10.22 10.15 10.18 3,240 10.159 0.00%
2012-01-05 0 10.96 10.92 10.96 11.14 11.16 3,600 40,156 11.154 10.15 10.11 10.15 10.31 10.33 3,888 10.327 -1.79%
2012-01-04 0 11.16 11.12 11.20 11.16 11.48 4,500 51,110 11.358 10.33 10.30 10.37 10.33 10.63 4,861 10.515 -2.11%
2012-01-03 0 11.40 11.38 11.46 11.36 11.40 11,000 125,320 11.393 10.55 10.54 10.61 10.52 10.55 11,881 10.548 1.79%
2011-12-30 0 11.20 11.16 11.30 11.10 11.20 2,100 23,320 11.105 10.37 10.33 10.46 10.28 10.37 2,268 10.281 2.00%
2011-12-29 0 10.98 10.98 11.12 10.98 10.98 3,000 32,940 10.980 10.17 10.17 10.30 10.17 10.17 3,240 10.166 0.00%
2011-12-28 0 10.98 10.98 11.06 10.98 11.12 18,100 199,518 11.023 10.17 10.17 10.24 10.17 10.30 19,550 10.205 -1.79%
2011-12-23 0 11.18 11.12 11.18 11.16 11.18 14,000 156,260 11.161 10.35 10.30 10.35 10.33 10.35 15,122 10.334 2.57%
2011-12-22 0 10.90 10.90 11.06 - - 0 0 - 10.09 10.09 10.24 - - 0 - 0.18%
2011-12-21 0 10.88 10.88 10.96 - - 0 0 - 10.07 10.07 10.15 - - 0 - 0.55%
2011-12-20 0 10.82 10.76 10.82 10.82 10.82 6,900 74,658 10.820 10.02 9.962 10.02 10.02 10.02 7,453 10.017 0.93%
2011-12-19 0 10.72 10.66 10.80 10.72 10.72 100 1,072 10.720 9.925 9.869 9.999 9.925 9.925 108 9.9249 -1.29%
2011-12-16 0 10.86 10.86 10.98 10.54 10.54 300 3,162 10.540 10.05 10.05 10.17 9.758 9.758 324 9.7582 2.65%
2011-12-15 0 10.76 10.72 10.80 10.76 10.76 2,000 21,520 10.760 9.795 9.759 9.832 9.795 9.795 2,197 9.7953 -4.95%
2011-12-14 0 11.32 11.18 11.32 - - 0 0 - 10.31 10.18 10.31 - - 0 - -1.05%
2011-12-13 0 11.44 11.38 11.44 - - 0 0 - 10.41 10.36 10.41 - - 0 - -1.21%
2011-12-12 0 11.58 11.58 11.72 11.58 11.88 13,300 154,048 11.583 10.54 10.54 10.67 10.54 10.81 14,610 10.544 -1.70%
2011-12-09 0 11.78 11.72 11.82 11.78 11.78 1,100 12,958 11.780 10.72 10.67 10.76 10.72 10.72 1,208 10.724 -1.83%
2011-12-08 0 12.00 11.92 12.04 11.98 12.00 3,000 35,998 11.999 10.92 10.85 10.96 10.91 10.92 3,295 10.923 1.35%
2011-12-07 0 11.84 11.82 11.96 11.84 11.84 4,900 58,016 11.840 10.78 10.76 10.89 10.78 10.78 5,383 10.778 0.68%
2011-12-06 0 11.76 11.72 11.86 11.76 11.76 100 1,176 11.760 10.71 10.67 10.80 10.71 10.71 110 10.706 -1.01%
2011-12-05 0 11.88 11.82 11.92 11.88 11.88 300 3,564 11.880 10.81 10.76 10.85 10.81 10.81 330 10.815 -1.49%
2011-12-02 0 12.06 11.98 12.14 12.06 12.06 400 4,824 12.060 10.98 10.91 11.05 10.98 10.98 439 10.979 -1.63%
2011-12-01 0 12.26 12.26 12.42 - - 0 0 - 11.16 11.16 11.31 - - 0 - 3.20%
2011-11-30 0 11.88 11.80 11.94 11.88 12.26 54,500 649,616 11.920 10.81 10.74 10.87 10.81 11.16 59,868 10.851 -3.26%
2011-11-29 0 12.28 12.26 12.42 - - 0 0 - 11.18 11.16 11.31 - - 0 - 2.33%
2011-11-28 0 12.00 12.00 12.10 - - 0 0 - 10.92 10.92 11.02 - - 0 - 1.35%
2011-11-25 0 11.84 11.72 11.86 - - 0 0 - 10.78 10.67 10.80 - - 0 - 0.00%
2011-11-24 0 11.84 11.80 11.92 11.70 11.90 31,600 373,216 11.811 10.78 10.74 10.85 10.65 10.83 34,712 10.752 -0.17%
2011-11-23 0 11.86 11.80 11.96 11.84 12.08 41,900 499,814 11.929 10.80 10.74 10.89 10.78 11.00 46,027 10.859 -2.31%
2011-11-22 0 12.14 12.16 12.28 12.06 12.40 55,600 680,842 12.245 11.05 11.07 11.18 10.98 11.29 61,076 11.147 -2.25%
2011-11-21 0 12.42 12.30 12.44 - - 0 0 - 11.31 11.20 11.32 - - 0 - 0.00%
2011-11-18 0 12.42 12.42 12.58 12.42 12.42 3,000 37,260 12.420 11.31 11.31 11.45 11.31 11.31 3,295 11.306 -3.87%
2011-11-17 0 12.92 12.94 13.08 12.90 12.90 4,200 54,180 12.900 11.76 11.78 11.91 11.74 11.74 4,614 11.743 -0.46%
2011-11-16 0 12.98 12.98 13.12 12.98 13.00 3,000 38,950 12.983 11.82 11.82 11.94 11.82 11.83 3,295 11.819 -3.57%
2011-11-15 0 13.46 13.46 13.60 13.38 13.48 6,000 80,784 13.464 12.25 12.25 12.38 12.18 12.27 6,591 12.257 -1.03%
2011-11-14 0 13.60 13.42 13.60 13.38 13.60 8,100 110,138 13.597 12.38 12.22 12.38 12.18 12.38 8,898 12.378 5.92%
2011-11-11 0 12.84 12.84 13.00 12.80 13.10 7,900 101,642 12.866 11.69 11.69 11.83 11.65 11.93 8,678 11.713 -0.62%
2011-11-10 0 12.92 12.84 13.00 12.88 13.26 6,900 89,278 12.939 11.76 11.69 11.83 11.73 12.07 7,580 11.779 -5.00%
2011-11-09 0 13.60 13.48 13.64 13.60 13.80 18,600 256,660 13.799 12.38 12.27 12.42 12.38 12.56 20,432 12.562 -0.29%
2011-11-08 0 13.64 13.56 13.74 13.80 13.80 3,000 41,400 13.800 12.42 12.34 12.51 12.56 12.56 3,295 12.563 0.74%
2011-11-07 0 13.54 13.50 13.68 - - 0 0 - 12.33 12.29 12.45 - - 0 - 0.30%
2011-11-04 0 13.50 13.50 13.58 13.50 13.50 1,000 13,500 13.500 12.29 12.29 12.36 12.29 12.29 1,098 12.290 1.81%
2011-11-03 0 13.26 13.26 13.40 13.12 13.44 14,800 195,812 13.231 12.07 12.07 12.20 11.94 12.23 16,258 12.044 -0.15%
2011-11-02 0 13.28 13.12 13.28 12.58 13.28 4,600 58,864 12.797 12.09 11.94 12.09 11.45 12.09 5,053 11.649 3.91%
2011-11-01 0 12.78 12.70 12.78 13.02 13.02 600 7,812 13.020 11.63 11.56 11.63 11.85 11.85 659 11.853 -1.99%
2011-10-31 0 13.04 13.00 13.08 13.00 13.06 7,200 93,806 13.029 11.87 11.83 11.91 11.83 11.89 7,909 11.860 -0.15%
2011-10-28 0 13.06 13.06 13.20 13.06 13.24 11,500 151,106 13.140 11.89 11.89 12.02 11.89 12.05 12,633 11.962 1.71%
2011-10-27 0 12.84 12.84 12.94 12.76 13.02 31,100 400,172 12.867 11.69 11.69 11.78 11.62 11.85 34,163 11.714 3.55%
2011-10-26 0 12.40 12.40 13.50 12.40 12.40 3,000 37,200 12.400 11.29 11.29 12.29 11.29 11.29 3,295 11.288 0.16%
2011-10-25 0 12.38 12.36 12.52 - - 0 0 - 11.27 11.25 11.40 - - 0 - 3.00%
2011-10-24 0 12.02 12.04 12.16 - - 0 0 - 10.94 10.96 11.07 - - 0 - 3.09%
2011-10-21 0 11.66 11.54 11.66 11.54 11.54 4,400 50,776 11.540 10.61 10.51 10.61 10.51 10.51 4,833 10.505 -0.34%
2011-10-20 0 11.70 11.70 11.82 11.70 12.00 12,200 143,220 11.739 10.65 10.65 10.76 10.65 10.92 13,402 10.687 -3.94%
2011-10-19 0 12.18 12.12 12.20 - - 0 0 - 11.09 11.03 11.11 - - 0 - 0.00%
2011-10-18 0 12.18 12.10 12.18 12.26 12.26 1,000 12,260 12.260 11.09 11.02 11.09 11.16 11.16 1,098 11.161 -5.29%
2011-10-17 0 12.86 12.72 12.88 12.86 12.86 1,000 12,860 12.860 11.71 11.58 11.73 11.71 11.71 1,098 11.707 1.42%
2011-10-14 0 12.68 12.62 12.68 - - 0 0 - 11.54 11.49 11.54 - - 0 - -1.55%
2011-10-13 0 12.88 12.88 13.02 12.74 12.88 3,900 49,734 12.752 11.73 11.73 11.85 11.60 11.73 4,284 11.609 2.06%
2011-10-12 0 12.62 12.54 12.70 12.28 12.62 3,600 44,378 12.327 11.49 11.42 11.56 11.18 11.49 3,955 11.222 1.61%
2011-10-11 0 12.42 12.28 12.40 - - 0 0 - 11.31 11.18 11.29 - - 0 - -1.90%
2011-10-10 0 12.66 12.66 12.76 12.54 12.90 66,600 839,490 12.605 11.52 11.52 11.62 11.42 11.74 73,159 11.475 -1.25%
2011-10-07 0 12.82 12.80 12.90 12.72 12.82 10,600 135,326 12.767 11.67 11.65 11.74 11.58 11.67 11,644 11.622 3.72%
2011-10-06 0 12.36 12.36 12.52 12.00 12.56 49,200 609,532 12.389 11.25 11.25 11.40 10.92 11.43 54,046 11.278 2.83%
2011-10-04 0 12.02 11.88 12.02 12.20 12.20 2,200 26,840 12.200 10.94 10.81 10.94 11.11 11.11 2,417 11.106 -2.28%
2011-10-03 0 12.30 12.20 12.30 12.30 12.64 19,400 242,200 12.485 11.20 11.11 11.20 11.20 11.51 21,311 11.365 -5.09%
2011-09-30 0 12.96 12.84 12.96 12.98 13.32 3,700 48,162 13.017 11.80 11.69 11.80 11.82 12.13 4,064 11.850 -3.28%
2011-09-28 0 13.40 13.40 13.48 13.36 13.40 15,100 202,336 13.400 12.20 12.20 12.27 12.16 12.20 16,587 12.198 -0.45%
2011-09-27 0 13.46 13.42 13.54 12.94 13.46 67,800 898,846 13.257 12.25 12.22 12.33 11.78 12.25 74,478 12.069 4.02%
2011-09-26 0 12.94 12.86 12.98 12.90 13.36 14,800 193,196 13.054 11.78 11.71 11.82 11.74 12.16 16,258 11.883 -1.22%
2011-09-23 0 13.10 13.14 13.24 12.64 13.16 25,600 330,904 12.926 11.93 11.96 12.05 11.51 11.98 28,121 11.767 1.55%
2011-09-22 0 12.90 12.80 12.90 12.90 13.28 253,000 3,318,252 13.116 11.74 11.65 11.74 11.74 12.09 277,918 11.940 -2.57%
2011-09-21 0 13.24 13.18 13.28 12.78 13.34 32,300 427,452 13.234 12.05 12.00 12.09 11.63 12.14 35,481 12.047 3.12%
2011-09-20 0 12.84 12.84 12.96 12.74 12.74 40,000 509,600 12.740 11.69 11.69 11.80 11.60 11.60 43,940 11.598 0.16%
2011-09-19 0 12.82 12.78 12.82 - - 0 0 - 11.67 11.63 11.67 - - 0 - -2.73%
2011-09-16 0 13.18 13.18 13.30 - - 0 0 - 12.00 12.00 12.11 - - 0 - 1.07%
2011-09-15 0 13.04 12.92 13.04 13.10 13.10 300 3,930 13.100 11.87 11.76 11.87 11.93 11.93 330 11.925 1.09%
2011-09-14 0 12.90 12.90 13.00 12.78 12.90 9,000 115,312 12.812 11.74 11.74 11.83 11.63 11.74 9,886 11.664 0.94%
2011-09-12 0 12.78 12.68 12.72 12.72 12.72 5,000 63,600 12.720 11.63 11.54 11.58 11.58 11.58 5,492 11.580 -1.54%
2011-09-09 0 12.98 12.90 12.96 13.00 13.00 100 1,300 13.000 11.82 11.74 11.80 11.83 11.83 110 11.834 -0.15%
2011-09-08 0 13.00 12.88 13.00 13.06 13.06 2,000 26,120 13.060 11.83 11.73 11.83 11.89 11.89 2,197 11.889 1.25%
2011-09-07 0 12.84 12.84 12.96 12.70 13.04 65,300 839,846 12.861 11.69 11.69 11.80 11.56 11.87 71,731 11.708 1.10%
2011-09-06 0 12.70 12.62 12.70 12.70 12.70 2,200 27,940 12.700 11.56 11.49 11.56 11.56 11.56 2,417 11.561 -0.31%
2011-09-05 0 12.74 12.62 12.74 13.10 13.10 200 2,620 13.100 11.60 11.49 11.60 11.93 11.93 220 11.925 -2.30%
2011-09-02 0 13.04 13.00 13.08 13.04 13.30 71,000 931,920 13.126 11.87 11.83 11.91 11.87 12.11 77,993 11.949 -2.25%
2011-09-01 0 13.34 13.22 13.34 13.64 13.66 24,000 327,440 13.643 12.14 12.03 12.14 12.42 12.44 26,364 12.420 -1.33%
2011-08-31 0 13.52 13.52 13.62 13.46 13.64 69,100 934,838 13.529 12.31 12.31 12.40 12.25 12.42 75,906 12.316 -1.17%
2011-08-30 0 13.68 13.56 13.68 13.50 13.76 5,300 72,850 13.745 12.45 12.34 12.45 12.29 12.53 5,822 12.513 1.18%
2011-08-29 0 13.52 13.50 13.60 13.46 13.60 52,100 704,262 13.518 12.31 12.29 12.38 12.25 12.38 57,231 12.306 -1.17%
2011-08-26 0 13.68 13.56 13.68 - - 0 0 - 12.45 12.34 12.45 - - 0 - -0.15%
2011-08-25 0 13.70 13.58 13.70 13.14 13.72 14,200 187,226 13.185 12.47 12.36 12.47 11.96 12.49 15,599 12.003 4.58%
2011-08-24 0 13.10 13.10 13.22 13.10 13.10 2,000 26,200 13.100 11.93 11.93 12.03 11.93 11.93 2,197 11.925 -1.36%
2011-08-23 0 13.28 13.28 13.36 13.00 13.18 27,100 353,880 13.058 12.09 12.09 12.16 11.83 12.00 29,769 11.888 1.84%
2011-08-22 0 13.04 13.04 13.14 13.00 13.14 135,900 1,773,322 13.049 11.87 11.87 11.96 11.83 11.96 149,285 11.879 -2.25%
2011-08-19 0 13.34 13.24 13.34 13.32 13.38 13,200 175,956 13.330 12.14 12.05 12.14 12.13 12.18 14,500 12.135 -2.91%
2011-08-18 0 13.74 13.64 13.76 13.74 13.74 100 1,374 13.740 12.51 12.42 12.53 12.51 12.51 110 12.508 -3.65%
2011-08-17 0 14.26 14.16 14.26 14.26 14.42 11,800 169,868 14.396 12.98 12.89 12.98 12.98 13.13 12,962 13.105 -1.11%
2011-08-16 0 14.42 14.34 14.40 14.42 14.52 21,700 314,802 14.507 13.13 13.05 13.11 13.13 13.22 23,837 13.206 1.26%
2011-08-15 0 14.24 14.24 14.36 14.14 14.14 300 4,242 14.140 12.96 12.96 13.07 12.87 12.87 330 12.872 0.71%
2011-08-12 0 14.14 14.02 14.14 14.30 14.30 30,000 429,000 14.300 12.87 12.76 12.87 13.02 13.02 32,955 13.018 0.43%
2011-08-11 0 14.08 14.08 14.20 14.00 14.18 3,000 41,910 13.970 12.82 12.82 12.93 12.74 12.91 3,295 12.717 0.28%
2011-08-10 0 14.04 13.98 14.10 14.04 14.08 16,900 237,360 14.045 12.78 12.73 12.84 12.78 12.82 18,564 12.786 1.45%
2011-08-09 0 13.84 13.72 13.84 13.00 14.10 105,700 1,428,864 13.518 12.60 12.49 12.60 11.83 12.84 116,110 12.306 -1.42%
2011-08-08 0 14.04 14.00 14.12 13.82 14.54 19,700 275,516 13.986 12.78 12.74 12.85 12.58 13.24 21,640 12.732 -3.44%
2011-08-05 0 14.54 14.52 14.60 14.36 14.64 45,000 653,598 14.524 13.24 13.22 13.29 13.07 13.33 49,432 13.222 -4.34%
2011-08-04 0 15.20 15.10 15.20 15.20 15.30 19,300 293,580 15.211 13.84 13.75 13.84 13.84 13.93 21,201 13.848 -0.65%
2011-08-03 0 15.30 15.18 15.30 15.28 15.34 21,300 326,030 15.307 13.93 13.82 13.93 13.91 13.96 23,398 13.934 -0.26%
2011-08-02 0 15.34 15.34 15.48 15.00 15.36 194,700 2,962,722 15.217 13.96 13.96 14.09 13.66 13.98 213,876 13.853 1.19%
2011-08-01 0 15.16 15.08 15.16 15.20 15.32 32,000 487,170 15.224 13.80 13.73 13.80 13.84 13.95 35,152 13.859 1.07%
2011-07-29 0 15.00 14.90 15.00 15.10 15.12 185,100 2,796,710 15.109 13.66 13.56 13.66 13.75 13.76 203,330 13.755 -2.22%
2011-07-28 0 15.34 15.34 15.44 15.22 15.22 4,000 60,880 15.220 13.96 13.96 14.06 13.86 13.86 4,394 13.855 1.32%
2011-07-27 0 15.14 15.10 15.22 15.00 15.14 4,600 69,092 15.020 13.78 13.75 13.86 13.66 13.78 5,053 13.673 1.07%
2011-07-26 0 14.98 14.98 15.04 14.94 14.94 200 2,988 14.940 13.64 13.64 13.69 13.60 13.60 220 13.600 0.54%
2011-07-25 0 14.90 14.90 14.96 14.82 15.18 5,700 85,926 15.075 13.56 13.56 13.62 13.49 13.82 6,261 13.723 -1.97%
2011-07-22 0 15.20 15.22 15.32 - - 0 0 - 13.84 13.86 13.95 - - 0 - 0.93%
2011-07-21 0 15.06 15.06 15.20 15.06 15.06 500 7,530 15.060 13.71 13.71 13.84 13.71 13.71 549 13.710 -1.57%
2011-07-20 0 15.30 15.22 15.32 - - 400 6,112 15.280 13.93 13.86 13.95 - - 439 13.910 0.00%
2011-07-19 0 15.30 15.28 15.42 15.26 15.30 49,000 749,340 15.293 13.93 13.91 14.04 13.89 13.93 53,826 13.922 0.26%
2011-07-18 0 15.26 15.18 15.26 - - 0 0 - 13.89 13.82 13.89 - - 0 - -0.52%
2011-07-15 0 15.34 15.30 15.36 15.20 15.38 75,200 1,152,740 15.329 13.96 13.93 13.98 13.84 14.00 82,606 13.955 0.92%
2011-07-14 0 15.20 15.20 15.26 15.20 15.20 3,000 45,600 15.200 13.84 13.84 13.89 13.84 13.84 3,295 13.837 1.47%
2011-07-13 0 14.98 14.90 15.02 14.98 15.00 20,000 299,800 14.990 13.64 13.56 13.67 13.64 13.66 21,970 13.646 1.49%
2011-07-12 0 14.76 14.64 14.76 14.80 15.00 69,800 1,038,484 14.878 13.44 13.33 13.44 13.47 13.66 76,675 13.544 -3.28%
2011-07-11 0 15.26 15.20 15.32 15.26 15.40 31,400 479,656 15.276 13.89 13.84 13.95 13.89 14.02 34,493 13.906 -0.91%
2011-07-08 0 15.40 15.40 15.48 15.36 15.46 26,600 409,508 15.395 14.02 14.02 14.09 13.98 14.07 29,220 14.015 -0.13%
2011-07-07 0 15.42 15.30 15.42 15.10 15.46 183,900 2,835,942 15.421 14.04 13.93 14.04 13.75 14.07 202,012 14.038 2.94%
2011-07-06 0 14.98 14.98 15.14 14.98 15.30 27,900 424,926 15.230 13.64 13.64 13.78 13.64 13.93 30,648 13.865 -2.22%
2011-07-05 0 15.32 15.28 15.46 15.32 15.32 14,400 221,084 15.353 13.95 13.91 14.07 13.95 13.95 15,818 13.977 -0.91%
2011-07-04 0 15.46 15.32 15.46 15.10 15.50 104,500 1,600,806 15.319 14.07 13.95 14.07 13.75 14.11 114,792 13.945 4.18%
2011-06-30 0 14.84 14.86 14.90 14.82 15.10 183,600 2,742,426 14.937 13.51 13.53 13.56 13.49 13.75 201,683 13.598 0.27%
2011-06-29 0 14.80 14.78 14.86 14.80 15.04 71,300 1,062,064 14.896 13.47 13.45 13.53 13.47 13.69 78,322 13.560 -0.80%
2011-06-28 0 14.92 14.84 14.96 14.86 14.96 26,600 395,856 14.882 13.58 13.51 13.62 13.53 13.62 29,220 13.548 0.95%
2011-06-27 0 14.78 14.78 14.88 14.70 15.02 181,400 2,694,160 14.852 13.45 13.45 13.55 13.38 13.67 199,266 13.520 0.41%
2011-06-24 0 14.72 14.72 14.82 14.72 14.86 41,000 604,730 14.750 13.40 13.40 13.49 13.40 13.53 45,038 13.427 0.96%
2011-06-23 0 14.58 14.52 14.64 14.28 14.58 37,800 546,326 14.453 13.27 13.22 13.33 13.00 13.27 41,523 13.157 0.41%
2011-06-22 0 14.52 14.40 14.52 14.48 14.56 123,900 1,803,632 14.557 13.22 13.11 13.22 13.18 13.25 136,103 13.252 -0.14%
2011-06-21 0 14.54 14.54 14.66 14.20 14.34 365,000 5,209,400 14.272 13.24 13.24 13.35 12.93 13.05 400,949 12.993 2.11%
2011-06-20 0 14.24 14.24 14.30 14.22 14.42 53,000 756,360 14.271 12.96 12.96 13.02 12.95 13.13 58,220 12.991 -0.56%
2011-06-17 0 14.32 14.22 14.34 14.32 14.58 105,200 1,529,592 14.540 13.04 12.95 13.05 13.04 13.27 115,561 13.236 -1.24%
2011-06-16 0 14.50 14.42 14.52 14.50 14.68 700 10,186 14.551 13.20 13.13 13.22 13.20 13.36 769 13.247 -2.68%
2011-06-15 0 14.90 14.80 14.92 14.78 14.94 40,500 597,890 14.763 13.56 13.47 13.58 13.45 13.60 44,489 13.439 0.95%
2011-06-14 0 14.76 14.74 14.84 14.68 14.80 65,900 973,550 14.773 13.44 13.42 13.51 13.36 13.47 72,390 13.449 0.00%
2011-06-13 0 14.76 14.72 14.76 14.50 14.76 22,200 324,218 14.604 13.44 13.40 13.44 13.20 13.44 24,386 13.295 0.00%
2011-06-10 0 14.76 14.78 14.86 14.70 14.70 10,000 147,000 14.700 13.44 13.45 13.53 13.38 13.38 10,985 13.382 -1.47%
2011-06-09 0 14.98 14.90 14.98 - - 0 0 - 13.64 13.56 13.64 - - 0 - -0.79%
2011-06-08 0 15.10 15.04 15.12 15.10 15.10 200 3,020 15.100 13.75 13.69 13.76 13.75 13.75 220 13.746 0.00%
2011-06-07 0 15.10 15.04 15.18 15.02 15.10 14,500 218,586 15.075 13.75 13.69 13.82 13.67 13.75 15,928 13.723 0.00%
2011-06-03 0 15.10 15.08 15.22 15.08 15.22 25,200 383,819 15.231 13.75 13.73 13.86 13.73 13.86 27,682 13.865 -1.05%
2011-06-02 0 15.26 15.12 15.26 15.00 15.28 41,200 622,952 15.120 13.89 13.76 13.89 13.66 13.91 45,258 13.765 0.39%
2011-06-01 0 15.20 15.20 15.30 15.20 15.20 5,000 76,000 15.200 13.84 13.84 13.93 13.84 13.84 5,492 13.837 0.00%
2011-05-31 0 15.20 15.14 15.26 14.78 15.20 23,100 350,090 15.155 13.84 13.78 13.89 13.45 13.84 25,375 13.797 2.01%
2011-05-30 0 14.90 14.84 14.90 15.22 15.22 33,500 502,961 15.014 13.56 13.51 13.56 13.86 13.86 36,799 13.668 -0.67%
2011-05-27 0 15.00 14.92 15.02 14.96 15.10 78,500 1,177,790 15.004 13.66 13.58 13.67 13.62 13.75 86,231 13.658 0.13%
2011-05-26 0 14.98 14.88 14.98 14.88 15.02 19,000 284,298 14.963 13.64 13.55 13.64 13.55 13.67 20,871 13.621 0.40%
2011-05-25 0 14.92 14.98 15.08 14.86 14.88 35,300 524,864 14.869 13.58 13.64 13.73 13.53 13.55 38,777 13.536 0.27%
2011-05-24 0 14.88 14.76 14.88 14.88 14.88 3,400 50,490 14.850 13.55 13.44 13.55 13.55 13.55 3,735 13.519 1.78%
2011-05-23 0 14.62 14.60 14.64 14.58 14.86 134,400 1,986,362 14.780 13.31 13.29 13.33 13.27 13.53 147,637 13.454 -2.66%
2011-05-20 0 15.02 14.90 15.02 14.90 15.22 231,700 3,497,216 15.094 13.67 13.56 13.67 13.56 13.86 254,520 13.740 -0.53%
2011-05-19 0 15.10 15.02 15.10 15.04 15.12 540,800 8,163,980 15.096 13.75 13.67 13.75 13.69 13.76 594,063 13.743 -1.05%
2011-05-18 0 15.26 15.16 15.26 15.08 15.40 249,000 3,789,842 15.220 13.89 13.80 13.89 13.73 14.02 273,524 13.856 0.53%
2011-05-17 0 15.18 15.08 15.18 14.72 15.36 70,800 1,072,874 15.154 13.82 13.73 13.82 13.40 13.98 77,773 13.795 1.47%
2011-05-16 0 14.96 14.88 14.96 - - 3,700 56,166 15.180 13.62 13.55 13.62 - - 4,064 13.819 -1.45%
2011-05-13 0 15.18 15.08 15.18 14.82 15.18 49,700 738,936 14.868 13.82 13.73 13.82 13.49 13.82 54,595 13.535 2.85%
2011-05-12 0 14.76 14.70 14.80 14.70 15.10 1,049,200 15,525,308 14.797 13.44 13.38 13.47 13.38 13.75 1,152,536 13.471 -1.34%
2011-05-11 0 14.96 14.84 14.96 14.70 14.96 73,900 1,103,140 14.928 13.62 13.51 13.62 13.38 13.62 81,178 13.589 1.49%
2011-05-09 0 14.74 14.68 14.78 14.52 14.80 71,000 1,041,494 14.669 13.42 13.36 13.45 13.22 13.47 77,993 13.354 1.66%
2011-05-06 0 14.50 14.40 14.54 14.08 14.60 149,000 2,127,526 14.279 13.20 13.11 13.24 12.82 13.29 163,675 12.998 -0.68%
2011-05-05 0 14.60 14.52 14.60 14.46 14.62 355,400 5,165,112 14.533 13.29 13.22 13.29 13.16 13.31 390,403 13.230 -0.14%
2011-05-04 0 14.62 14.54 14.68 14.60 15.28 171,900 2,527,022 14.701 13.31 13.24 13.36 13.29 13.91 188,830 13.382 -4.44%
2011-05-03 0 15.30 15.20 15.28 15.14 15.30 274,900 4,178,434 15.200 13.93 13.84 13.91 13.78 13.93 301,975 13.837 1.19%
2011-04-29 0 15.12 15.16 15.26 14.78 15.24 589,100 8,890,796 15.092 13.76 13.80 13.89 13.45 13.87 647,120 13.739 2.58%
2011-04-28 0 14.74 14.74 14.86 14.72 15.24 135,600 2,034,756 15.006 13.42 13.42 13.53 13.40 13.87 148,955 13.660 -2.38%
2011-04-27 0 15.10 15.10 15.16 15.10 15.46 50,100 767,277 15.315 13.75 13.75 13.80 13.75 14.07 55,034 13.942 -1.56%
2011-04-26 0 15.34 15.26 15.34 15.26 16.00 329,400 5,051,660 15.336 13.96 13.89 13.96 13.89 14.57 361,843 13.961 -3.52%
2011-04-21 0 15.90 15.90 15.94 15.56 15.90 353,270 5,565,938 15.756 14.47 14.47 14.51 14.16 14.47 388,064 14.343 2.19%
2011-04-20 0 15.56 15.42 15.56 15.34 15.56 356,900 5,505,300 15.425 14.16 14.04 14.16 13.96 14.16 392,051 14.042 2.23%
2011-04-19 0 15.22 15.22 15.36 15.22 15.40 154,800 2,373,256 15.331 13.86 13.86 13.98 13.86 14.02 170,046 13.957 -2.19%
2011-04-18 0 15.56 15.54 15.60 15.56 15.72 97,900 1,533,394 15.663 14.16 14.15 14.20 14.16 14.31 107,542 14.259 0.00%
2011-04-15 0 15.56 15.52 15.62 15.50 15.84 39,900 627,158 15.718 14.16 14.13 14.22 14.11 14.42 43,830 14.309 -1.64%
2011-04-14 0 15.82 15.74 15.80 15.70 15.82 72,600 1,144,478 15.764 14.40 14.33 14.38 14.29 14.40 79,750 14.351 0.25%
2011-04-13 0 15.78 15.78 15.90 15.38 15.90 180,600 2,805,414 15.534 14.37 14.37 14.47 14.00 14.47 198,387 14.141 0.25%
2011-04-12 0 15.74 15.70 15.78 15.66 15.92 87,500 1,381,486 15.788 14.33 14.29 14.37 14.26 14.49 96,118 14.373 -1.63%
2011-04-11 0 16.00 15.98 16.16 16.00 16.48 94,300 1,528,126 16.205 14.57 14.55 14.71 14.57 15.00 103,588 14.752 -0.25%
2011-04-08 0 16.04 16.02 16.16 15.90 16.06 153,800 2,456,348 15.971 14.60 14.58 14.71 14.47 14.62 168,948 14.539 1.65%
2011-04-07 0 15.78 15.78 15.90 15.78 15.90 45,500 720,290 15.831 14.37 14.37 14.47 14.37 14.47 49,981 14.411 -0.50%
2011-04-06 0 15.86 15.86 15.90 15.66 15.92 36,900 585,290 15.862 14.44 14.44 14.47 14.26 14.49 40,534 14.439 1.28%
2011-04-04 0 15.66 15.66 15.68 15.66 15.74 19,200 300,208 15.636 14.26 14.26 14.27 14.26 14.33 21,091 14.234 0.38%
2011-04-01 0 15.60 15.60 15.68 15.26 15.66 13,600 211,640 15.562 14.20 14.20 14.27 13.89 14.26 14,939 14.167 2.23%
2011-03-31 0 15.26 15.26 15.36 15.22 15.46 20,400 312,686 15.328 13.89 13.89 13.98 13.86 14.07 22,409 13.953 -1.04%
2011-03-30 0 15.42 15.28 15.42 15.46 15.48 32,200 498,144 15.470 14.04 13.91 14.04 14.07 14.09 35,371 14.083 0.26%
2011-03-29 0 15.38 15.38 15.50 15.38 15.44 29,900 464,432 15.533 14.00 14.00 14.11 14.00 14.06 32,845 14.140 -1.16%
2011-03-28 0 15.56 15.56 15.72 15.54 15.86 51,900 816,600 15.734 14.16 14.16 14.31 14.15 14.44 57,012 14.323 0.26%
2011-03-25 0 15.52 15.52 15.66 15.30 15.70 22,900 356,000 15.546 14.13 14.13 14.26 13.93 14.29 25,155 14.152 1.57%
2011-03-24 0 15.28 15.24 15.34 15.26 15.42 166,400 2,552,771 15.341 13.91 13.87 13.96 13.89 14.04 182,789 13.966 -0.52%
2011-03-23 0 15.36 15.22 15.36 15.16 15.38 52,500 802,554 15.287 13.98 13.86 13.98 13.80 14.00 57,671 13.916 0.79%
2011-03-22 0 15.24 15.12 15.24 14.90 15.26 102,796 1,555,563 15.133 13.87 13.76 13.87 13.56 13.89 112,920 13.776 -0.13%
2011-03-21 0 15.26 15.18 15.32 15.06 15.28 119,304 1,811,088 15.180 13.89 13.82 13.95 13.71 13.91 131,054 13.819 1.33%
2011-03-18 0 15.06 14.90 15.06 15.00 15.16 62,000 936,106 15.099 13.71 13.56 13.71 13.66 13.80 68,106 13.745 1.48%
2011-03-17 0 14.84 14.84 14.88 14.74 15.08 100,600 1,493,626 14.847 13.51 13.51 13.55 13.42 13.73 110,508 13.516 0.27%
2011-03-16 0 14.80 14.80 14.82 14.74 14.94 151,400 2,242,144 14.809 13.47 13.47 13.49 13.42 13.60 166,311 13.482 1.93%
2011-03-15 0 14.52 14.52 14.62 14.42 14.62 277,500 4,055,212 14.613 13.22 13.22 13.31 13.13 13.31 304,831 13.303 -3.59%
2011-03-14 0 15.06 15.08 15.16 14.84 15.00 83,900 1,251,800 14.920 13.71 13.73 13.80 13.51 13.66 92,163 13.582 0.80%
2011-03-11 0 14.94 14.92 14.96 14.94 15.30 75,800 1,149,434 15.164 13.60 13.58 13.62 13.60 13.93 83,266 13.804 -1.19%
2011-03-10 0 15.12 15.14 15.18 15.10 15.60 103,900 1,574,866 15.158 13.76 13.78 13.82 13.75 14.20 114,133 13.799 -3.57%
2011-03-09 0 15.68 15.68 15.80 15.68 15.90 99,100 1,559,634 15.738 14.27 14.27 14.38 14.27 14.47 108,860 14.327 -0.88%
2011-03-08 0 15.82 15.76 15.82 15.62 15.82 226,900 3,579,264 15.775 14.40 14.35 14.40 14.22 14.40 249,247 14.360 0.13%
2011-03-07 0 15.80 15.62 15.76 15.20 15.92 247,900 3,895,112 15.712 14.38 14.22 14.35 13.84 14.49 272,316 14.304 5.33%
2011-03-04 0 15.00 14.98 15.06 14.84 15.00 9,000 134,340 14.927 13.66 13.64 13.71 13.51 13.66 9,886 13.588 1.35%
2011-03-03 0 14.80 14.70 14.82 14.80 15.02 134,300 2,007,730 14.950 13.47 13.38 13.49 13.47 13.67 147,527 13.609 -0.80%
2011-03-02 0 14.92 14.84 14.92 14.78 15.10 22,100 330,028 14.933 13.58 13.51 13.58 13.45 13.75 24,277 13.594 -0.80%
2011-03-01 0 15.04 14.94 15.06 14.92 15.06 118,400 1,776,744 15.006 13.69 13.60 13.71 13.58 13.71 130,061 13.661 1.08%
2011-02-28 0 14.88 14.88 14.98 14.40 14.86 134,200 1,983,702 14.782 13.55 13.55 13.64 13.11 13.53 147,417 13.456 3.48%
2011-02-25 0 14.38 14.42 14.52 14.28 14.36 18,200 261,180 14.351 13.09 13.13 13.22 13.00 13.07 19,993 13.064 -0.42%
2011-02-24 0 14.44 14.28 14.44 14.44 14.86 34,600 502,742 14.530 13.15 13.00 13.15 13.15 13.53 38,008 13.227 0.00%
2011-02-23 0 14.44 14.44 14.46 14.44 15.40 337,700 4,908,220 14.534 13.15 13.15 13.16 13.15 14.02 370,960 13.231 -1.90%
2011-02-22 0 14.72 14.64 14.72 14.66 14.72 84,400 1,244,076 14.740 13.40 13.33 13.40 13.35 13.40 92,713 13.419 -2.13%
2011-02-21 0 15.04 14.96 15.08 14.90 15.04 73,500 1,102,950 15.006 13.69 13.62 13.73 13.56 13.69 80,739 13.661 0.94%
2011-02-18 0 14.90 14.86 14.92 14.88 15.34 78,900 1,179,262 14.946 13.56 13.53 13.58 13.55 13.96 86,671 13.606 -2.49%
2011-02-17 0 15.28 15.18 15.26 14.98 15.28 85,600 1,296,740 15.149 13.91 13.82 13.89 13.64 13.91 94,031 13.791 1.06%
2011-02-16 0 15.12 15.08 15.12 14.76 15.16 19,300 289,216 14.985 13.76 13.73 13.76 13.44 13.80 21,201 13.642 2.30%
2011-02-15 0 14.78 14.76 14.78 14.66 14.78 156,800 2,307,234 14.715 13.45 13.44 13.45 13.35 13.45 172,243 13.395 1.51%
2011-02-14 0 14.56 14.56 14.60 14.46 14.60 5,200 75,670 14.552 13.25 13.25 13.29 13.16 13.29 5,712 13.247 3.56%
2011-02-11 0 14.06 14.00 14.06 13.86 14.06 14,100 196,868 13.962 12.80 12.74 12.80 12.62 12.80 15,489 12.710 -0.14%
2011-02-10 0 14.08 13.98 14.06 13.80 14.12 146,100 2,033,790 13.921 12.82 12.73 12.80 12.56 12.85 160,489 12.672 -0.14%
2011-02-09 0 14.10 14.00 14.10 13.98 14.16 1,300 18,316 14.089 12.84 12.74 12.84 12.73 12.89 1,428 12.826 -2.76%
2011-02-08 0 14.50 14.44 14.54 14.46 14.50 800 11,586 14.483 13.20 13.15 13.24 13.16 13.20 879 13.184 0.14%
2011-02-07 0 14.48 14.42 14.48 14.40 14.52 95,900 1,388,068 14.474 13.18 13.13 13.18 13.11 13.22 105,345 13.176 -0.28%
2011-02-02 0 14.52 14.44 14.52 14.52 14.52 1,000 14,520 14.520 13.22 13.15 13.22 13.22 13.22 1,098 13.218 0.55%
2011-02-01 0 14.44 14.40 14.44 14.46 14.52 346,000 5,013,580 14.490 13.15 13.11 13.15 13.16 13.22 380,077 13.191 1.12%
2011-01-31 0 14.28 14.28 14.36 13.98 14.36 262,200 3,706,436 14.136 13.00 13.00 13.07 12.73 13.07 288,024 12.868 -0.42%
2011-01-28 0 14.34 14.28 14.32 14.22 14.42 75,100 1,079,348 14.372 13.05 13.00 13.04 12.95 13.13 82,497 13.084 -0.28%
2011-01-27 0 14.38 14.28 14.40 14.06 14.40 466,000 6,691,452 14.359 13.09 13.00 13.11 12.80 13.11 511,896 13.072 2.42%
2011-01-26 0 14.04 13.96 14.04 13.94 14.12 42,100 590,050 14.015 12.78 12.71 12.78 12.69 12.85 46,246 12.759 0.43%
2011-01-25 0 13.98 13.92 13.98 13.92 14.06 46,600 652,782 14.008 12.73 12.67 12.73 12.67 12.80 51,190 12.752 -0.57%
2011-01-24 0 14.06 14.04 14.06 14.04 14.50 158,100 2,267,380 14.341 12.80 12.78 12.80 12.78 13.20 173,671 13.056 -2.36%
2011-01-21 0 14.40 14.38 14.40 14.34 14.56 137,700 1,985,450 14.419 13.11 13.09 13.11 13.05 13.25 151,262 13.126 -0.96%
2011-01-20 0 14.54 14.50 14.52 14.52 14.90 11,700 171,894 14.692 13.24 13.20 13.22 13.22 13.56 12,852 13.375 -3.71%
2011-01-19 0 15.10 15.06 15.10 14.90 15.10 15,000 223,202 14.880 13.75 13.71 13.75 13.56 13.75 16,477 13.546 3.14%
2011-01-18 0 14.64 14.58 14.64 14.54 14.76 38,300 561,510 14.661 13.33 13.27 13.33 13.24 13.44 42,072 13.346 -0.68%
2011-01-17 0 14.74 14.72 14.76 14.72 15.00 54,000 800,182 14.818 13.42 13.40 13.44 13.40 13.66 59,318 13.490 -2.77%
2011-01-14 0 15.16 15.10 15.16 15.10 15.36 43,700 664,110 15.197 13.80 13.75 13.80 13.75 13.98 48,004 13.834 -1.94%
2011-01-13 0 15.46 15.40 15.46 15.26 15.46 122,500 1,887,516 15.408 14.07 14.02 14.07 13.89 14.07 134,565 14.027 0.26%
2011-01-12 0 15.42 15.38 15.42 15.26 15.54 193,600 2,984,880 15.418 14.04 14.00 14.04 13.89 14.15 212,668 14.035 0.13%
2011-01-11 0 15.40 15.36 15.40 15.16 15.60 69,800 1,074,796 15.398 14.02 13.98 14.02 13.80 14.20 76,675 14.018 -0.77%
2011-01-10 0 15.52 15.40 15.52 15.50 15.82 82,700 1,294,414 15.652 14.13 14.02 14.13 14.11 14.40 90,845 14.249 -0.64%
2011-01-07 0 15.62 15.54 15.64 15.40 15.96 167,600 2,618,160 15.622 14.22 14.15 14.24 14.02 14.53 184,107 14.221 -2.25%
2011-01-06 0 15.98 15.98 16.06 15.94 16.06 130,500 2,085,192 15.979 14.55 14.55 14.62 14.51 14.62 143,353 14.546 -0.75%
2011-01-05 0 16.10 16.10 16.20 15.84 16.20 189,400 3,043,568 16.070 14.66 14.66 14.75 14.42 14.75 208,054 14.629 1.64%
2011-01-04 0 15.84 15.84 15.86 15.48 15.88 387,000 6,088,132 15.732 14.42 14.42 14.44 14.09 14.46 425,116 14.321 3.94%
2011-01-03 0 15.24 15.24 15.38 15.06 15.36 124,600 1,892,090 15.185 13.87 13.87 14.00 13.71 13.98 136,872 13.824 2.14%
2010-12-31 0 14.92 14.90 15.02 14.92 14.92 2,000 29,840 14.920 13.58 13.56 13.67 13.58 13.58 2,197 13.582 1.08%
2010-12-30 0 14.76 14.72 14.74 14.44 14.78 128,800 1,889,706 14.672 13.44 13.40 13.42 13.15 13.45 141,485 13.356 1.10%
2010-12-29 0 14.60 14.56 14.60 14.42 14.60 101,900 1,479,640 14.521 13.29 13.25 13.29 13.13 13.29 111,936 13.219 0.27%
2010-12-28 0 14.56 14.50 14.58 14.52 14.56 33,100 480,736 14.524 13.25 13.20 13.27 13.22 13.25 36,360 13.222 -1.09%
2010-12-24 0 14.72 14.64 14.72 14.70 14.74 22,200 326,630 14.713 13.40 13.33 13.40 13.38 13.42 24,386 13.394 -1.47%
2010-12-23 0 14.94 14.86 14.96 14.94 15.22 68,400 1,024,662 14.980 13.60 13.53 13.62 13.60 13.86 75,137 13.637 -0.66%
2010-12-22 0 15.04 14.96 15.10 15.02 15.98 73,200 1,110,658 15.173 13.69 13.62 13.75 13.67 14.55 80,409 13.813 0.13%
2010-12-21 0 15.02 14.96 15.02 14.96 15.06 62,500 939,258 15.028 13.67 13.62 13.67 13.62 13.71 68,656 13.681 2.32%
2010-12-20 0 14.68 14.58 14.70 14.38 14.80 45,100 650,284 14.419 13.36 13.27 13.38 13.09 13.47 49,542 13.126 -0.81%
2010-12-17 0 14.80 14.72 14.82 14.50 14.82 62,000 909,138 14.664 13.47 13.40 13.49 13.20 13.49 68,106 13.349 0.82%
2010-12-16 0 14.68 14.62 14.68 14.66 14.94 119,700 1,780,422 14.874 13.36 13.31 13.36 13.35 13.60 131,489 13.540 -0.68%
2010-12-15 0 14.78 14.74 14.76 14.64 15.00 54,100 800,544 14.798 13.45 13.42 13.44 13.33 13.66 59,428 13.471 -0.14%
2010-12-14 0 14.92 14.80 14.94 14.70 14.94 22,900 338,078 14.763 13.47 13.36 13.49 13.27 13.49 25,359 13.331 0.95%
2010-12-13 0 14.78 14.70 14.78 14.18 14.78 111,700 1,642,866 14.708 13.35 13.27 13.35 12.80 13.35 123,696 13.281 4.23%
2010-12-10 0 14.18 14.14 14.18 13.92 14.32 85,600 1,211,880 14.158 12.80 12.77 12.80 12.57 12.93 94,793 12.784 0.14%
2010-12-09 0 14.16 14.14 14.16 14.12 14.44 30,400 431,618 14.198 12.79 12.77 12.79 12.75 13.04 33,665 12.821 -1.39%
2010-12-08 0 14.36 14.30 14.36 14.20 14.54 425,100 6,093,386 14.334 12.97 12.91 12.97 12.82 13.13 470,754 12.944 -1.64%
2010-12-07 0 14.60 14.46 14.60 14.00 14.60 32,000 452,680 14.146 13.18 13.06 13.18 12.64 13.18 35,437 12.774 2.24%
2010-12-06 0 14.28 14.26 14.34 14.18 14.50 103,200 1,477,540 14.317 12.90 12.88 12.95 12.80 13.09 114,283 12.929 -1.65%
2010-12-03 0 14.52 14.48 14.52 14.50 14.52 10,500 152,440 14.518 13.11 13.08 13.11 13.09 13.11 11,628 13.110 -0.14%
2010-12-02 0 14.54 14.56 14.66 14.54 14.78 191,200 2,787,006 14.576 13.13 13.15 13.24 13.13 13.35 211,734 13.163 0.83%
2010-12-01 0 14.42 14.38 14.42 14.24 14.42 20,200 289,968 14.355 13.02 12.99 13.02 12.86 13.02 22,369 12.963 -0.41%
2010-11-30 0 14.48 14.42 14.48 14.20 14.48 202,600 2,894,860 14.289 13.08 13.02 13.08 12.82 13.08 224,359 12.903 0.00%
2010-11-29 0 14.48 14.38 14.48 14.36 14.78 73,700 1,064,130 14.439 13.08 12.99 13.08 12.97 13.35 81,615 13.038 -1.23%
2010-11-26 0 14.66 14.52 14.66 14.46 14.80 52,300 768,856 14.701 13.24 13.11 13.24 13.06 13.36 57,917 13.275 1.38%
2010-11-25 0 14.46 14.38 14.46 14.22 14.46 318,300 4,558,636 14.322 13.06 12.99 13.06 12.84 13.06 352,484 12.933 2.12%
2010-11-24 0 14.16 14.08 14.16 13.90 14.24 68,400 966,800 14.135 12.79 12.71 12.79 12.55 12.86 75,746 12.764 0.71%
2010-11-23 0 14.06 13.92 14.00 14.00 14.40 125,900 1,774,040 14.091 12.70 12.57 12.64 12.64 13.00 139,421 12.724 -3.70%
2010-11-22 0 14.60 14.48 14.60 14.40 14.66 104,700 1,538,824 14.698 13.18 13.08 13.18 13.00 13.24 115,944 13.272 -0.27%
2010-11-19 0 14.64 15.44 - 14.20 15.40 130,600 1,896,526 14.522 13.22 13.94 - 12.82 13.91 144,626 13.113 0.41%
2010-11-18 0 14.58 14.52 14.60 14.16 14.64 647,900 9,397,354 14.504 13.17 13.11 13.18 12.79 13.22 717,482 13.098 2.82%
2010-11-17 0 14.18 14.10 14.18 14.04 14.48 122,200 1,740,752 14.245 12.80 12.73 12.80 12.68 13.08 135,324 12.864 -1.94%
2010-11-16 0 14.46 14.44 14.48 14.38 15.28 208,300 3,081,588 14.794 13.06 13.04 13.08 12.99 13.80 230,671 13.359 -5.86%
2010-11-15 0 15.36 15.32 15.36 15.32 15.92 224,800 3,482,636 15.492 13.87 13.83 13.87 13.83 14.38 248,943 13.990 -3.40%
2010-11-12 0 15.90 15.76 15.90 15.54 16.76 905,700 14,390,360 15.889 14.36 14.23 14.36 14.03 15.13 1,002,969 14.348 -4.56%
2010-11-11 0 16.66 16.60 16.66 16.50 17.06 225,300 3,798,246 16.859 15.04 14.99 15.04 14.90 15.41 249,496 15.224 2.84%
2010-11-10 0 16.20 16.18 16.30 16.16 16.50 195,800 3,188,856 16.286 14.63 14.61 14.72 14.59 14.90 216,828 14.707 -1.82%
2010-11-09 0 16.50 16.48 16.56 16.20 16.56 117,700 1,937,640 16.463 14.90 14.88 14.95 14.63 14.95 130,341 14.866 0.86%
2010-11-08 0 16.36 16.32 16.38 16.00 16.38 109,000 1,767,436 16.215 14.77 14.74 14.79 14.45 14.79 120,706 14.642 0.99%
2010-11-05 0 16.20 16.10 16.18 16.20 16.50 199,600 3,248,412 16.275 14.63 14.54 14.61 14.63 14.90 221,036 14.696 1.12%
2010-11-04 0 16.02 16.02 16.08 15.68 16.10 123,900 1,985,136 16.022 14.47 14.47 14.52 14.16 14.54 137,206 14.468 3.09%
2010-11-03 0 15.54 15.42 15.54 15.44 15.80 135,300 2,111,064 15.603 14.03 13.92 14.03 13.94 14.27 149,831 14.090 -2.14%
2010-11-02 0 15.88 15.82 15.90 15.86 16.34 149,700 2,391,800 15.977 14.34 14.29 14.36 14.32 14.76 165,777 14.428 -1.73%
2010-11-01 0 16.16 16.12 16.18 15.04 16.18 199,400 3,173,244 15.914 14.59 14.56 14.61 13.58 14.61 220,815 14.371 7.88%
2010-10-29 0 14.98 15.12 15.14 14.98 15.22 92,200 1,393,646 15.116 13.53 13.65 13.67 13.53 13.74 102,102 13.650 -1.06%
2010-10-28 0 15.14 15.00 15.14 15.14 15.56 226,900 3,476,166 15.320 13.67 13.55 13.67 13.67 14.05 251,268 13.834 -2.32%
2010-10-27 0 15.50 15.50 15.56 15.46 15.80 416,900 6,479,774 15.543 14.00 14.00 14.05 13.96 14.27 461,674 14.035 -3.61%
2010-10-26 0 16.08 15.94 16.08 16.00 16.22 94,000 1,513,758 16.104 14.52 14.39 14.52 14.45 14.65 104,095 14.542 -0.25%
2010-10-25 0 16.12 16.08 16.12 15.60 16.16 59,600 951,602 15.967 14.56 14.52 14.56 14.09 14.59 66,001 14.418 3.73%
2010-10-22 0 15.54 15.46 15.56 15.40 15.84 67,300 1,052,600 15.640 14.03 13.96 14.05 13.91 14.30 74,528 14.124 0.91%
2010-10-21 0 15.40 15.40 15.44 15.20 15.60 151,800 2,342,056 15.429 13.91 13.91 13.94 13.73 14.09 168,103 13.932 0.13%
2010-10-20 0 15.38 15.40 15.44 14.36 15.56 124,200 1,855,206 14.937 13.89 13.91 13.94 12.97 14.05 137,539 13.489 1.45%
2010-10-19 0 15.16 15.18 15.24 14.70 15.16 92,500 1,392,904 15.058 13.69 13.71 13.76 13.27 13.69 102,434 13.598 3.27%
2010-10-18 0 14.68 14.66 14.68 14.60 15.22 252,200 3,740,622 14.832 13.26 13.24 13.26 13.18 13.74 279,285 13.394 -2.26%
2010-10-15 0 15.02 15.02 15.06 14.68 15.22 139,200 2,094,698 15.048 13.56 13.56 13.60 13.26 13.74 154,150 13.589 1.21%
2010-10-14 0 14.84 14.84 14.88 14.40 14.90 191,500 2,815,388 14.702 13.40 13.40 13.44 13.00 13.45 212,066 13.276 2.34%
2010-10-13 0 14.50 14.44 14.52 14.20 14.54 128,500 1,855,504 14.440 13.09 13.04 13.11 12.82 13.13 142,300 13.039 0.69%
2010-10-12 0 14.40 14.38 14.44 13.82 14.42 237,200 3,355,482 14.146 13.00 12.99 13.04 12.48 13.02 262,674 12.774 3.45%
2010-10-11 0 13.92 13.84 13.94 13.12 14.10 410,400 5,725,934 13.952 12.57 12.50 12.59 11.85 12.73 454,476 12.599 6.42%
2010-10-08 0 13.08 13.00 13.12 12.48 13.12 400,400 5,051,054 12.615 11.81 11.74 11.85 11.27 11.85 443,402 11.392 5.31%
2010-10-07 0 12.42 12.38 12.42 12.34 12.50 237,100 2,935,038 12.379 11.22 11.18 11.22 11.14 11.29 262,564 11.178 0.16%
2010-10-06 0 12.40 12.40 12.44 12.36 12.40 137,900 1,709,940 12.400 11.20 11.20 11.23 11.16 11.20 152,710 11.197 1.81%
2010-10-05 0 12.18 12.18 12.28 12.18 12.30 22,600 276,698 12.243 11.00 11.00 11.09 11.00 11.11 25,027 11.056 -0.98%
2010-10-04 0 12.30 12.30 12.34 12.00 12.30 143,000 1,735,374 12.136 11.11 11.11 11.14 10.84 11.11 158,358 10.959 2.84%
2010-09-30 0 11.96 11.92 12.00 11.88 11.96 62,200 738,968 11.881 10.80 10.76 10.84 10.73 10.80 68,880 10.728 0.50%
2010-09-29 0 11.90 11.86 11.90 11.74 11.98 182,800 2,162,866 11.832 10.75 10.71 10.75 10.60 10.82 202,432 10.684 2.59%
2010-09-28 0 11.60 11.52 11.60 11.60 11.80 100,500 1,172,500 11.667 10.48 10.40 10.48 10.48 10.66 111,293 10.535 -1.69%
2010-09-27 0 11.80 11.80 11.82 11.58 11.76 554,800 6,510,242 11.734 10.66 10.66 10.67 10.46 10.62 614,384 10.596 1.90%
2010-09-24 0 11.58 11.56 11.58 11.54 11.58 2,800 32,334 11.548 10.46 10.44 10.46 10.42 10.46 3,101 10.428 0.17%
2010-09-22 0 11.56 11.56 11.64 11.54 11.56 1,700 19,628 11.546 10.44 10.44 10.51 10.42 10.44 1,883 10.426 0.17%
2010-09-21 0 11.54 11.50 11.54 11.50 11.56 138,000 1,594,222 11.552 10.42 10.38 10.42 10.38 10.44 152,821 10.432 0.35%
2010-09-20 0 11.50 11.46 11.50 11.50 11.56 18,800 216,722 11.528 10.38 10.35 10.38 10.38 10.44 20,819 10.410 -0.69%
2010-09-17 0 11.58 11.58 11.62 11.58 11.70 43,900 509,246 11.600 10.46 10.46 10.49 10.46 10.57 48,615 10.475 -0.34%
2010-09-16 0 11.62 11.60 11.62 11.56 11.62 105,900 1,230,040 11.615 10.49 10.48 10.49 10.44 10.49 117,273 10.489 -1.02%
2010-09-15 0 11.74 11.66 11.74 11.74 11.90 13,200 155,180 11.756 10.60 10.53 10.60 10.60 10.75 14,618 10.616 -0.84%
2010-09-14 0 11.84 11.76 11.84 11.80 11.84 4,200 49,696 11.832 10.69 10.62 10.69 10.66 10.69 4,651 10.685 0.17%
2010-09-13 0 11.82 11.82 11.88 11.76 11.80 2,600 30,590 11.765 10.67 10.67 10.73 10.62 10.66 2,879 10.624 1.37%
2010-09-10 0 11.66 11.66 11.74 11.64 11.66 1,600 18,646 11.654 10.53 10.53 10.60 10.51 10.53 1,772 10.524 -1.02%
2010-09-09 0 11.78 11.68 11.78 11.84 11.84 100 1,184 11.840 10.64 10.55 10.64 10.69 10.69 111 10.692 -1.83%
2010-09-08 0 12.00 11.94 12.04 11.88 12.20 7,200 86,528 12.018 10.84 10.78 10.87 10.73 11.02 7,973 10.852 -0.33%
2010-09-07 0 12.04 12.04 12.10 12.04 12.18 1,900 22,946 12.077 10.87 10.87 10.93 10.87 11.00 2,104 10.906 -0.33%
2010-09-06 0 12.08 12.06 12.08 11.70 12.08 3,700 44,164 11.936 10.91 10.89 10.91 10.57 10.91 4,097 10.779 3.07%
2010-09-03 0 11.72 11.66 11.72 11.66 11.76 3,000 35,110 11.703 10.58 10.53 10.58 10.53 10.62 3,322 10.568 -0.34%
2010-09-02 0 11.76 11.72 11.78 11.64 11.76 82,800 972,358 11.744 10.62 10.58 10.64 10.51 10.62 91,692 10.605 1.03%
2010-09-01 0 11.64 11.60 11.64 11.68 11.72 504,500 5,897,270 11.689 10.51 10.48 10.51 10.55 10.58 558,682 10.556 -0.34%
2010-08-31 0 11.68 11.60 11.70 11.68 11.68 700 8,176 11.680 10.55 10.48 10.57 10.55 10.55 775 10.547 -0.34%
2010-08-30 0 11.72 11.72 11.80 - - 0 0 - 10.58 10.58 10.66 - - 0 - 1.21%
2010-08-27 0 11.58 11.48 11.60 11.58 11.62 103,000 1,192,780 11.580 10.46 10.37 10.48 10.46 10.49 114,062 10.457 -1.19%
2010-08-26 0 11.72 11.68 11.76 11.72 11.80 700 8,244 11.777 10.58 10.55 10.62 10.58 10.66 775 10.635 1.38%
2010-08-25 0 11.56 11.56 11.58 11.50 11.60 9,100 105,058 11.545 10.44 10.44 10.46 10.38 10.48 10,077 10.425 -2.53%
2010-08-24 0 11.86 11.78 11.86 11.92 11.92 300 3,576 11.920 10.71 10.64 10.71 10.76 10.76 332 10.764 0.17%
2010-08-23 0 11.84 11.86 11.96 11.78 11.90 17,000 200,800 11.812 10.69 10.71 10.80 10.64 10.75 18,826 10.666 -0.84%
2010-08-20 0 11.94 11.88 11.92 11.98 11.98 6,000 71,880 11.980 10.78 10.73 10.76 10.82 10.82 6,644 10.818 -2.77%
2010-08-19 0 12.28 12.26 12.34 12.20 12.20 300 3,660 12.200 11.09 11.07 11.14 11.02 11.02 332 11.017 3.02%
2010-08-18 0 11.92 11.92 11.98 11.92 12.00 82,300 986,686 11.989 10.76 10.76 10.82 10.76 10.84 91,139 10.826 -0.67%
2010-08-17 0 12.00 12.00 12.08 12.00 12.10 86,800 1,042,080 12.006 10.84 10.84 10.91 10.84 10.93 96,122 10.841 0.50%
2010-08-16 0 11.94 11.94 12.00 11.74 11.78 4,200 49,436 11.771 10.78 10.78 10.84 10.60 10.64 4,651 10.629 2.40%
2010-08-13 0 11.66 11.68 11.70 - - 0 0 - 10.53 10.55 10.57 - - 0 - 0.69%
2010-08-12 0 11.58 11.54 11.58 11.50 11.70 46,000 531,988 11.565 10.46 10.42 10.46 10.38 10.57 50,940 10.443 -2.20%
2010-08-11 0 11.84 11.78 11.84 11.84 12.06 105,900 1,257,564 11.875 10.69 10.64 10.69 10.69 10.89 117,273 10.723 -1.00%
2010-08-10 0 11.96 11.92 12.02 11.96 12.10 22,700 273,422 12.045 10.80 10.76 10.85 10.80 10.93 25,138 10.877 -3.39%
2010-08-09 0 12.38 12.32 12.44 12.24 12.38 112,500 1,385,730 12.318 11.18 11.13 11.23 11.05 11.18 124,582 11.123 -0.16%
2010-08-06 0 12.40 12.30 12.40 12.00 12.40 124,000 1,523,350 12.285 11.20 11.11 11.20 10.84 11.20 137,317 11.094 2.82%
2010-08-05 0 12.06 12.00 12.06 11.98 12.26 23,700 285,302 12.038 10.89 10.84 10.89 10.82 11.07 26,245 10.871 -1.63%
2010-08-04 0 12.26 12.20 12.26 12.22 12.36 112,900 1,383,764 12.257 11.07 11.02 11.07 11.03 11.16 125,025 11.068 0.16%
2010-08-03 0 12.24 12.18 12.24 12.24 12.50 26,000 321,640 12.371 11.05 11.00 11.05 11.05 11.29 28,792 11.171 -0.65%
2010-08-02 0 12.32 12.28 12.32 12.32 12.36 1,800 22,216 12.342 11.13 11.09 11.13 11.13 11.16 1,993 11.145 0.65%
2010-07-30 0 12.24 12.24 12.26 12.20 12.20 3,800 46,360 12.200 11.05 11.05 11.07 11.02 11.02 4,208 11.017 -1.13%
2010-07-29 0 12.38 12.40 12.50 12.34 12.44 24,500 303,604 12.392 11.18 11.20 11.29 11.14 11.23 27,131 11.190 -0.80%
2010-07-28 0 12.48 12.48 12.50 12.18 12.48 6,000 74,254 12.376 11.27 11.27 11.29 11.00 11.27 6,644 11.175 2.97%
2010-07-27 0 12.12 12.08 12.10 12.22 12.24 37,200 455,320 12.240 10.94 10.91 10.93 11.03 11.05 41,195 11.053 -1.14%
2010-07-26 0 12.26 12.24 12.26 12.18 12.26 15,000 183,120 12.208 11.07 11.05 11.07 11.00 11.07 16,611 11.024 0.16%
2010-07-23 0 12.24 12.22 12.28 12.16 12.30 133,500 1,630,270 12.212 11.05 11.03 11.09 10.98 11.11 147,837 11.027 0.66%
2010-07-22 0 12.16 12.06 12.16 11.90 12.16 17,000 204,470 12.028 10.98 10.89 10.98 10.75 10.98 18,826 10.861 1.84%
2010-07-21 0 11.94 11.94 11.96 11.88 12.00 21,600 258,142 11.951 10.78 10.78 10.80 10.73 10.84 23,920 10.792 0.51%
2010-07-20 0 11.88 11.86 11.96 11.58 11.86 110,000 1,300,798 11.825 10.73 10.71 10.80 10.46 10.71 121,814 10.679 3.85%
2010-07-19 0 11.44 11.34 11.46 11.30 11.44 183,100 2,084,450 11.384 10.33 10.24 10.35 10.20 10.33 202,764 10.280 3.81%
2010-07-16 0 11.02 11.00 11.10 10.80 11.10 168,100 1,825,820 10.862 9.951 9.933 10.02 9.753 10.02 186,153 9.8081 1.66%
2010-07-15 0 10.84 10.76 10.84 11.06 11.20 9,500 106,316 11.191 9.789 9.716 9.789 9.987 10.11 10,520 10.106 -3.21%
2010-07-14 0 11.20 11.12 11.20 11.08 11.26 21,400 240,048 11.217 10.11 10.04 10.11 10.01 10.17 23,698 10.129 1.08%
2010-07-13 0 11.08 10.98 11.06 10.94 11.18 10,300 113,454 11.015 10.01 9.915 9.987 9.879 10.10 11,406 9.9467 -1.07%
2010-07-12 0 11.20 11.18 11.28 11.20 11.28 2,500 28,040 11.216 10.11 10.10 10.19 10.11 10.19 2,768 10.128 1.08%
2010-07-09 0 11.08 11.10 11.20 10.80 11.08 255,500 2,804,230 10.976 10.01 10.02 10.11 9.753 10.01 282,940 9.9110 4.53%
2010-07-08 0 10.60 10.56 10.60 10.60 10.74 2,700 28,698 10.629 9.572 9.536 9.572 9.572 9.698 2,990 9.5981 -0.38%
2010-07-07 0 10.64 10.64 10.66 10.50 10.64 4,900 51,742 10.560 9.608 9.608 9.626 9.482 9.608 5,426 9.5355 0.95%
2010-07-06 0 10.54 10.54 10.56 10.42 10.52 12,300 128,806 10.472 9.518 9.518 9.536 9.409 9.500 13,621 9.4564 2.13%
2010-07-05 0 10.32 10.26 10.36 10.28 10.50 38,800 400,702 10.327 9.319 9.265 9.355 9.283 9.482 42,967 9.3258 -2.09%
2010-07-02 0 10.54 10.50 10.54 10.38 10.62 151,400 1,608,498 10.624 9.518 9.482 9.518 9.373 9.590 167,660 9.5938 -1.50%
2010-06-30 0 10.70 10.68 10.70 10.56 10.98 237,200 2,531,266 10.671 9.662 9.644 9.662 9.536 9.915 262,674 9.6365 -2.19%
2010-06-29 0 10.94 10.90 10.94 10.88 11.40 24,700 273,842 11.087 9.879 9.843 9.879 9.825 10.29 27,353 10.012 -4.20%
2010-06-28 0 11.42 11.36 11.42 11.38 11.52 58,700 673,596 11.475 10.31 10.26 10.31 10.28 10.40 65,004 10.362 -1.55%
2010-06-25 0 11.60 11.60 11.64 11.60 11.60 10,300 119,480 11.600 10.48 10.48 10.51 10.48 10.48 11,406 10.475 -2.03%
2010-06-24 0 11.84 11.74 11.84 11.80 11.88 5,400 64,028 11.857 10.69 10.60 10.69 10.66 10.73 5,980 10.707 0.34%
2010-06-23 0 11.80 11.76 11.80 11.80 11.80 210,000 2,478,000 11.800 10.66 10.62 10.66 10.66 10.66 232,553 10.656 -1.17%
2010-06-22 0 11.94 11.94 12.06 11.92 12.12 17,200 205,564 11.951 10.78 10.78 10.89 10.76 10.94 19,047 10.792 -0.50%
2010-06-21 0 12.00 11.98 12.10 11.64 12.00 214,000 2,524,338 11.796 10.84 10.82 10.93 10.51 10.84 236,983 10.652 3.45%
2010-06-18 0 11.60 11.60 11.64 11.54 11.64 426,300 4,958,132 11.631 10.48 10.48 10.51 10.42 10.51 472,083 10.503 -1.53%
2010-06-17 0 11.78 11.68 11.76 11.74 11.80 11,200 131,912 11.778 10.64 10.55 10.62 10.60 10.66 12,403 10.636 0.17%
2010-06-15 0 11.76 11.76 11.80 - - 0 0 - 10.62 10.62 10.66 - - 0 - 0.51%
2010-06-14 0 11.70 11.70 11.84 11.70 11.84 8,000 94,154 11.769 10.57 10.57 10.69 10.57 10.69 8,859 10.628 0.17%
2010-06-11 0 11.68 11.66 11.72 11.68 11.90 330,500 3,875,150 11.725 10.55 10.53 10.58 10.55 10.75 365,995 10.588 0.69%
2010-06-10 0 11.60 11.58 11.60 11.56 11.66 247,400 2,869,884 11.600 10.48 10.46 10.48 10.44 10.53 273,970 10.475 -1.19%
2010-06-09 0 11.74 11.64 11.74 11.62 11.78 217,400 2,539,312 11.680 10.60 10.51 10.60 10.49 10.64 240,748 10.548 1.56%
2010-06-08 0 11.56 11.56 11.64 11.52 11.58 257,500 2,967,046 11.523 10.44 10.44 10.51 10.40 10.46 285,155 10.405 0.70%
2010-06-07 0 11.48 11.44 11.50 11.48 11.82 1,800 20,978 11.654 10.37 10.33 10.38 10.37 10.67 1,993 10.524 -2.05%
2010-06-04 0 11.72 11.74 11.80 11.62 11.74 2,400 28,128 11.720 10.58 10.60 10.66 10.49 10.60 2,658 10.583 1.91%
2010-06-03 0 11.50 11.48 11.56 11.50 11.70 371,700 4,283,108 11.523 10.38 10.37 10.44 10.38 10.57 411,619 10.406 -1.37%
2010-06-02 0 11.66 11.68 11.76 11.56 11.78 27,200 316,588 11.639 10.53 10.55 10.62 10.44 10.64 30,121 10.510 0.69%
2010-06-01 0 11.58 11.56 11.66 11.58 11.74 5,900 68,670 11.639 10.46 10.44 10.53 10.46 10.60 6,534 10.510 -1.36%
2010-05-31 0 11.74 11.74 11.84 11.74 12.06 46,600 561,520 12.050 10.60 10.60 10.69 10.60 10.89 51,605 10.881 -2.65%
2010-05-28 0 12.06 12.06 12.10 12.04 12.22 151,200 1,827,232 12.085 10.89 10.89 10.93 10.87 11.03 167,438 10.913 0.50%
2010-05-27 0 12.00 11.94 12.04 11.56 12.00 10,700 123,990 11.588 10.84 10.78 10.87 10.44 10.84 11,849 10.464 3.09%
2010-05-26 0 11.64 11.56 11.64 11.62 11.76 50,900 597,404 11.737 10.51 10.44 10.51 10.49 10.62 56,366 10.599 -1.02%
2010-05-25 0 11.76 11.70 11.74 - - 700 8,208 11.726 10.62 10.57 10.60 - - 775 10.589 -4.39%
2010-05-24 0 12.30 12.22 12.30 11.98 12.32 256,300 3,121,740 12.180 11.11 11.03 11.11 10.82 11.13 283,826 10.999 5.67%
2010-05-20 0 11.64 11.56 11.64 11.46 11.80 68,000 788,458 11.595 10.51 10.44 10.51 10.35 10.66 75,303 10.470 0.17%
2010-05-19 0 11.62 11.58 11.62 11.60 11.70 32,900 383,734 11.664 10.49 10.46 10.49 10.48 10.57 36,433 10.532 -0.51%
2010-05-18 0 11.68 11.60 11.66 11.42 11.72 46,000 536,786 11.669 10.55 10.48 10.53 10.31 10.58 50,940 10.538 1.39%
2010-05-17 0 11.52 11.50 11.52 11.50 12.00 139,900 1,618,490 11.569 10.40 10.38 10.40 10.38 10.84 154,925 10.447 -4.16%
2010-05-14 0 12.02 11.98 12.00 11.98 12.28 13,300 160,466 12.065 10.85 10.82 10.84 10.82 11.09 14,728 10.895 -1.15%
2010-05-13 0 12.16 12.16 12.26 11.80 12.22 105,100 1,266,838 12.054 10.98 10.98 11.07 10.66 11.03 116,387 10.885 3.58%
2010-05-12 0 11.74 11.72 11.80 11.50 11.74 89,800 1,050,296 11.696 10.60 10.58 10.66 10.38 10.60 99,444 10.562 0.69%
2010-05-11 0 11.66 11.56 11.64 11.66 11.80 22,200 259,066 11.670 10.53 10.44 10.51 10.53 10.66 24,584 10.538 -0.85%
2010-05-10 0 11.76 11.74 11.80 11.46 11.72 27,500 317,420 11.543 10.62 10.60 10.66 10.35 10.58 30,453 10.423 1.73%
2010-05-07 0 11.56 11.54 11.64 11.48 12.00 236,400 2,749,392 11.630 10.44 10.42 10.51 10.37 10.84 261,789 10.502 -3.51%
2010-05-06 0 11.98 11.94 12.04 11.88 12.32 47,400 569,752 12.020 10.82 10.78 10.87 10.73 11.13 52,491 10.854 -4.16%
2010-05-05 0 12.50 12.50 12.54 12.32 12.60 43,200 539,304 12.484 11.29 11.29 11.32 11.13 11.38 47,840 11.273 -0.79%
2010-05-04 0 12.60 12.56 12.66 12.60 12.84 68,800 870,840 12.658 11.38 11.34 11.43 11.38 11.59 76,189 11.430 0.00%
2010-05-03 0 12.60 12.58 12.62 12.60 12.84 104,900 1,334,002 12.717 11.38 11.36 11.40 11.38 11.59 116,166 11.484 -1.72%
2010-04-30 0 12.82 12.82 12.84 12.58 12.90 696,900 8,836,106 12.679 11.58 11.58 11.59 11.36 11.65 771,745 11.450 0.31%
2010-04-29 0 12.78 12.74 12.76 12.76 13.24 790,900 10,391,592 13.139 11.54 11.50 11.52 11.52 11.96 875,840 11.865 -2.14%
2010-04-28 0 13.06 13.00 13.10 13.00 13.06 3,200 41,670 13.022 11.79 11.74 11.83 11.74 11.79 3,544 11.759 0.00%
2010-04-27 0 13.06 13.04 13.06 13.00 13.32 295,800 3,887,678 13.143 11.79 11.78 11.79 11.74 12.03 327,568 11.868 -2.39%
2010-04-26 0 13.38 13.30 13.38 13.40 13.44 5,300 71,032 13.402 12.08 12.01 12.08 12.10 12.14 5,869 12.102 -0.15%
2010-04-23 0 13.40 13.34 13.44 13.34 13.50 323,800 4,359,348 13.463 12.10 12.05 12.14 12.05 12.19 358,575 12.157 0.75%
2010-04-22 0 13.30 13.32 13.40 13.22 13.22 3,300 43,626 13.220 12.01 12.03 12.10 11.94 11.94 3,654 11.938 -0.30%
2010-04-21 0 13.34 13.30 13.40 13.08 13.40 27,000 356,120 13.190 12.05 12.01 12.10 11.81 12.10 29,900 11.910 1.83%
2010-04-20 0 13.10 13.08 13.14 13.04 13.16 84,700 1,109,136 13.095 11.83 11.81 11.87 11.78 11.88 93,796 11.825 -0.15%
2010-04-19 0 13.12 13.08 13.12 13.06 13.50 9,000 119,482 13.276 11.85 11.81 11.85 11.79 12.19 9,967 11.988 -4.23%
2010-04-16 0 13.70 13.62 13.68 13.62 14.00 80,400 1,099,376 13.674 12.37 12.30 12.35 12.30 12.64 89,035 12.348 -2.28%
2010-04-15 0 14.02 14.00 14.04 14.00 14.12 68,600 965,870 14.080 12.66 12.64 12.68 12.64 12.75 75,967 12.714 0.57%
2010-04-14 0 13.94 13.88 13.94 13.90 14.00 27,200 379,364 13.947 12.59 12.53 12.59 12.55 12.64 30,121 12.595 0.00%
2010-04-13 0 13.94 13.90 14.00 13.68 13.94 224,200 3,110,618 13.874 12.59 12.55 12.64 12.35 12.59 248,278 12.529 0.43%
2010-04-12 0 13.88 13.86 13.90 13.84 14.00 504,500 6,996,978 13.869 12.53 12.52 12.55 12.50 12.64 558,682 12.524 -0.86%
2010-04-09 0 14.00 13.98 14.06 13.68 14.00 12,100 166,930 13.796 12.64 12.62 12.70 12.35 12.64 13,399 12.458 1.60%
2010-04-08 0 13.78 13.76 13.80 13.70 14.24 83,000 1,161,444 13.993 12.44 12.43 12.46 12.37 12.86 91,914 12.636 -2.96%
2010-04-07 0 14.20 14.20 14.26 14.00 14.24 844,800 11,964,830 14.163 12.82 12.82 12.88 12.64 12.86 935,529 12.789 2.75%
2010-04-01 0 13.82 13.82 13.86 13.60 13.84 108,800 1,495,018 13.741 12.48 12.48 12.52 12.28 12.50 120,485 12.408 1.47%
2010-03-31 0 13.62 13.52 13.62 13.54 13.62 8,100 110,060 13.588 12.30 12.21 12.30 12.23 12.30 8,970 12.270 -0.87%
2010-03-30 0 13.74 13.68 13.78 13.58 13.74 292,800 3,983,448 13.605 12.41 12.35 12.44 12.26 12.41 324,246 12.285 1.78%
2010-03-29 0 13.50 13.50 13.56 13.14 13.50 847,000 11,396,960 13.456 12.19 12.19 12.24 11.87 12.19 937,965 12.151 2.74%
2010-03-26 0 13.14 13.14 13.22 12.86 13.14 81,000 1,061,380 13.104 11.87 11.87 11.94 11.61 11.87 89,699 11.833 1.55%
2010-03-25 0 12.94 12.92 12.96 12.88 13.10 28,600 369,784 12.930 11.69 11.67 11.70 11.63 11.83 31,672 11.676 -0.92%
2010-03-24 0 13.06 13.06 13.14 13.06 13.20 23,600 309,138 13.099 11.79 11.79 11.87 11.79 11.92 26,135 11.829 -0.31%
2010-03-23 0 13.10 13.02 13.10 13.12 13.22 28,100 370,586 13.188 11.83 11.76 11.83 11.85 11.94 31,118 11.909 0.92%
2010-03-22 0 12.98 12.98 13.06 12.86 13.10 36,100 471,342 13.057 11.72 11.72 11.79 11.61 11.83 39,977 11.790 -0.46%
2010-03-19 0 13.04 13.02 13.10 12.76 13.08 44,700 576,898 12.906 11.78 11.76 11.83 11.52 11.81 49,501 11.654 1.40%
2010-03-18 0 12.86 12.86 12.90 12.84 12.92 220,100 2,837,760 12.893 11.61 11.61 11.65 11.59 11.67 243,738 11.643 -0.31%
2010-03-17 0 12.90 12.88 12.92 12.66 12.92 21,200 271,858 12.824 11.65 11.63 11.67 11.43 11.67 23,477 11.580 2.22%
2010-03-16 0 12.62 12.58 12.62 12.58 12.72 123,800 1,562,532 12.621 11.40 11.36 11.40 11.36 11.49 137,096 11.397 -0.94%
2010-03-15 0 12.74 12.70 12.74 12.52 13.00 465,900 5,893,338 12.649 11.50 11.47 11.50 11.31 11.74 515,936 11.423 -2.00%
2010-03-12 0 13.00 12.96 13.04 12.96 13.12 14,600 189,526 12.981 11.74 11.70 11.78 11.70 11.85 16,168 11.722 -0.61%
2010-03-11 0 13.08 13.08 13.14 12.96 13.14 20,000 261,520 13.076 11.81 11.81 11.87 11.70 11.87 22,148 11.808 -0.46%
2010-03-10 0 13.14 13.10 13.16 13.14 13.28 123,400 1,627,190 13.186 11.87 11.83 11.88 11.87 11.99 136,653 11.907 -1.05%
2010-03-09 0 13.28 13.20 13.30 13.00 13.28 313,300 4,133,108 13.192 11.99 11.92 12.01 11.74 11.99 346,947 11.913 0.91%
2010-03-08 0 13.16 13.08 13.16 13.08 13.16 18,500 242,980 13.134 11.88 11.81 11.88 11.81 11.88 20,487 11.860 1.70%
2010-03-05 0 12.94 12.88 12.96 12.90 12.94 21,100 272,404 12.910 11.69 11.63 11.70 11.65 11.69 23,366 11.658 0.78%
2010-03-04 0 12.84 12.80 12.84 12.84 13.20 276,400 3,587,812 12.981 11.59 11.56 11.59 11.59 11.92 306,084 11.722 -2.58%
2010-03-03 0 13.18 13.18 13.20 13.06 13.20 164,400 2,166,688 13.179 11.90 11.90 11.92 11.79 11.92 182,056 11.901 0.76%
2010-03-02 0 13.08 13.02 13.08 13.08 13.30 40,400 529,554 13.108 11.81 11.76 11.81 11.81 12.01 44,739 11.837 -1.65%
2010-03-01 0 13.30 13.30 13.36 13.16 13.30 223,900 2,960,308 13.222 12.01 12.01 12.06 11.88 12.01 247,946 11.939 1.22%
2010-02-26 0 13.14 13.14 13.18 13.12 13.30 328,200 4,313,486 13.143 11.87 11.87 11.90 11.85 12.01 363,448 11.868 -0.15%
2010-02-25 0 13.16 13.14 13.26 13.14 13.32 13,000 171,220 13.171 11.88 11.87 11.97 11.87 12.03 14,396 11.893 1.23%
2010-02-24 0 13.00 13.00 13.08 12.82 12.96 8,100 104,056 12.846 11.74 11.74 11.81 11.58 11.70 8,970 11.601 0.46%
2010-02-23 0 12.94 12.84 12.94 12.74 12.98 256,600 3,275,644 12.766 11.69 11.59 11.69 11.50 11.72 284,158 11.528 -1.52%
2010-02-22 0 13.14 13.04 13.16 13.10 13.22 441,600 5,817,388 13.173 11.87 11.78 11.88 11.83 11.94 489,026 11.896 1.55%
2010-02-19 0 12.94 12.92 13.04 12.94 13.16 591,000 7,728,124 13.076 11.69 11.67 11.78 11.69 11.88 654,471 11.808 -2.71%
2010-02-18 0 13.30 13.30 13.34 - - 0 0 - 12.01 12.01 12.05 - - 0 - 0.00%
2010-02-17 0 13.30 13.30 13.36 13.28 13.36 87,300 1,165,216 13.347 12.01 12.01 12.06 11.99 12.06 96,676 12.053 0.15%
2010-02-12 0 13.28 13.28 13.34 13.22 13.38 30,100 399,634 13.277 11.99 11.99 12.05 11.94 12.08 33,333 11.989 0.30%
2010-02-11 0 13.24 13.20 13.26 13.22 13.24 30,500 403,818 13.240 11.96 11.92 11.97 11.94 11.96 33,776 11.956 0.91%
2010-02-10 0 13.12 13.12 13.20 13.04 13.12 11,000 143,998 13.091 11.85 11.85 11.92 11.78 11.85 12,181 11.821 1.71%
2010-02-09 0 12.90 12.88 12.98 12.82 12.98 62,500 810,058 12.961 11.65 11.63 11.72 11.58 11.72 69,212 11.704 1.26%
2010-02-08 0 12.74 12.74 12.80 12.68 12.78 23,000 292,668 12.725 11.50 11.50 11.56 11.45 11.54 25,470 11.491 0.47%
2010-02-05 0 12.68 12.66 12.78 12.64 12.80 35,100 446,078 12.709 11.45 11.43 11.54 11.41 11.56 38,870 11.476 -3.65%
2010-02-04 0 13.16 13.16 13.20 13.02 13.30 10,900 143,426 13.158 11.88 11.88 11.92 11.76 12.01 12,071 11.882 -1.20%
2010-02-03 0 13.32 13.30 13.32 12.56 13.38 314,200 4,100,174 13.050 12.03 12.01 12.03 11.34 12.08 347,944 11.784 5.21%
2010-02-02 0 12.66 12.66 12.72 12.66 13.04 43,900 564,872 12.867 11.43 11.43 11.49 11.43 11.78 48,615 11.619 -0.47%
2010-02-01 0 12.72 12.72 12.80 12.70 12.92 192,000 2,463,516 12.831 11.49 11.49 11.56 11.47 11.67 212,620 11.586 -2.75%
2010-01-29 0 13.08 13.08 13.16 13.08 13.42 288,000 3,802,550 13.203 11.81 11.81 11.88 11.81 12.12 318,930 11.923 -1.36%
2010-01-28 0 13.26 13.26 13.36 13.10 13.32 468,500 6,219,976 13.276 11.97 11.97 12.06 11.83 12.03 518,815 11.989 1.84%
2010-01-27 0 13.02 13.02 13.10 12.98 13.26 435,200 5,716,344 13.135 11.76 11.76 11.83 11.72 11.97 481,939 11.861 -0.76%
2010-01-26 0 13.12 13.12 13.22 13.10 13.70 262,100 3,471,382 13.245 11.85 11.85 11.94 11.83 12.37 290,249 11.960 -3.95%
2010-01-25 0 13.66 13.60 13.66 13.58 13.80 34,000 465,560 13.693 12.34 12.28 12.34 12.26 12.46 37,651 12.365 -0.58%
2010-01-22 0 13.74 13.72 13.74 13.48 13.80 400,600 5,479,850 13.679 12.41 12.39 12.41 12.17 12.46 443,623 12.352 -1.86%
2010-01-21 0 14.00 13.94 14.00 13.94 14.28 354,100 5,001,572 14.125 12.64 12.59 12.64 12.59 12.90 392,129 12.755 -2.51%
2010-01-20 0 14.36 14.36 14.40 14.28 14.90 204,900 2,956,278 14.428 12.97 12.97 13.00 12.90 13.45 226,906 13.029 -3.62%
2010-01-19 0 14.90 14.84 14.90 14.68 15.04 205,100 3,049,320 14.868 13.45 13.40 13.45 13.26 13.58 227,127 13.426 0.81%
2010-01-18 0 14.78 14.70 14.78 14.62 14.78 98,700 1,450,966 14.701 13.35 13.27 13.35 13.20 13.35 109,300 13.275 0.00%
2010-01-15 0 14.78 14.70 14.78 14.74 14.90 198,200 2,938,084 14.824 13.35 13.27 13.35 13.31 13.45 219,486 13.386 0.68%
2010-01-14 0 14.68 14.68 15.12 14.60 15.02 501,900 7,393,022 14.730 13.26 13.26 13.65 13.18 13.56 555,802 13.302 -0.68%
2010-01-13 0 14.78 14.74 14.80 14.72 15.08 533,300 7,938,542 14.886 13.35 13.31 13.36 13.29 13.62 590,575 13.442 -3.52%
2010-01-12 0 15.32 15.30 15.36 14.96 15.44 468,300 7,145,180 15.258 13.83 13.82 13.87 13.51 13.94 518,594 13.778 0.39%
2010-01-11 0 15.26 15.22 15.28 15.22 15.44 1,055,500 16,175,226 15.325 13.78 13.74 13.80 13.74 13.94 1,168,857 13.838 0.13%
2010-01-08 0 15.24 15.20 15.26 15.16 15.50 523,800 7,989,456 15.253 13.76 13.73 13.78 13.69 14.00 580,054 13.774 -1.68%
2010-01-07 0 15.50 15.42 15.50 15.42 15.90 173,300 2,689,094 15.517 14.00 13.92 14.00 13.92 14.36 191,912 14.012 -2.02%
2010-01-06 0 15.82 15.78 15.86 15.78 16.08 542,600 8,651,800 15.945 14.29 14.25 14.32 14.25 14.52 600,873 14.399 0.00%
2010-01-05 0 15.82 15.80 15.84 15.50 15.86 559,400 8,802,258 15.735 14.29 14.27 14.30 14.00 14.32 619,478 14.209 2.33%
2010-01-04 0 15.46 15.38 15.44 15.48 15.66 560,956 8,746,909 15.593 13.96 13.89 13.94 13.98 14.14 621,201 14.081 -1.02%
2009-12-31 0 15.62 15.58 15.66 15.56 15.62 57,400 895,984 15.610 14.11 14.07 14.14 14.05 14.11 63,565 14.096 0.39%
2009-12-30 0 15.56 15.56 15.62 15.36 15.62 264,000 4,108,246 15.562 14.05 14.05 14.11 13.87 14.11 292,353 14.052 1.97%
2009-12-29 0 15.26 15.20 15.26 15.12 15.26 112,300 1,706,580 15.197 13.78 13.73 13.78 13.65 13.78 124,361 13.723 0.26%
2009-12-28 0 15.22 15.20 15.24 15.06 15.38 381,600 5,851,576 15.334 13.74 13.73 13.76 13.60 13.89 422,583 13.847 0.93%
2009-12-24 0 15.08 15.04 15.10 14.86 15.08 73,600 1,105,278 15.017 13.62 13.58 13.64 13.42 13.62 81,504 13.561 3.01%
2009-12-23 0 14.64 14.62 14.66 14.56 14.66 67,500 987,222 14.626 13.22 13.20 13.24 13.15 13.24 74,749 13.207 -0.27%
2009-12-22 0 14.68 14.62 14.68 14.58 15.00 504,500 7,446,390 14.760 13.26 13.20 13.26 13.17 13.55 558,682 13.329 -2.00%
2009-12-21 0 14.98 14.92 14.98 14.90 15.10 292,800 4,379,222 14.956 13.53 13.47 13.53 13.45 13.64 324,246 13.506 -0.40%
2009-12-18 0 15.04 15.02 15.06 15.04 15.42 595,000 8,993,608 15.115 13.58 13.56 13.60 13.58 13.92 658,901 13.649 -2.46%
2009-12-17 0 15.42 15.40 15.44 15.42 15.72 142,000 2,216,442 15.609 13.92 13.91 13.94 13.92 14.20 157,250 14.095 -2.41%
2009-12-16 0 15.80 15.80 15.84 15.80 16.12 975,300 15,470,936 15.863 14.27 14.27 14.30 14.27 14.56 1,080,044 14.324 -1.00%
2009-12-15 0 15.96 15.90 15.96 15.96 16.16 292,500 4,704,162 16.083 14.41 14.36 14.41 14.41 14.59 323,913 14.523 -0.50%
2009-12-14 0 16.04 16.04 16.10 15.46 16.20 620,600 9,708,740 15.644 14.48 14.48 14.54 13.96 14.63 687,250 14.127 1.52%
2009-12-11 0 15.80 15.78 15.80 15.80 16.10 314,500 4,986,254 15.855 14.27 14.25 14.27 14.27 14.54 348,276 14.317 -0.25%
2009-12-10 0 15.84 15.84 15.92 15.78 15.94 146,100 2,314,498 15.842 14.30 14.30 14.38 14.25 14.39 161,791 14.306 -0.38%
2009-12-09 0 15.90 15.84 15.90 15.84 16.10 39,600 631,210 15.940 14.36 14.30 14.36 14.30 14.54 43,853 14.394 -1.24%
2009-12-08 0 16.10 16.04 16.10 16.10 16.40 365,500 5,917,782 16.191 14.54 14.48 14.54 14.54 14.81 404,753 14.621 -1.71%
2009-12-07 0 16.38 16.38 16.42 16.30 16.52 129,200 2,117,224 16.387 14.79 14.79 14.83 14.72 14.92 143,076 14.798 -0.12%
2009-12-04 0 16.40 16.40 16.42 16.16 16.48 103,300 1,693,400 16.393 14.81 14.81 14.83 14.59 14.88 114,394 14.803 1.61%
2009-12-03 0 16.14 16.14 16.18 16.00 16.14 98,200 1,576,476 16.054 14.57 14.57 14.61 14.45 14.57 108,746 14.497 0.62%
2009-12-02 0 16.04 16.02 16.06 15.96 16.08 158,100 2,533,236 16.023 14.48 14.47 14.50 14.41 14.52 175,079 14.469 0.63%
2009-12-01 0 15.94 15.92 15.94 15.68 16.00 88,200 1,391,952 15.782 14.39 14.38 14.39 14.16 14.45 97,672 14.251 1.01%
2009-11-30 0 15.78 15.78 15.80 15.38 15.84 319,800 4,983,190 15.582 14.25 14.25 14.27 13.89 14.30 354,145 14.071 3.54%
2009-11-27 0 15.24 15.20 15.32 15.20 15.68 596,000 9,104,968 15.277 13.76 13.73 13.83 13.73 14.16 660,008 13.795 -2.81%
2009-11-26 0 15.68 15.68 15.76 15.68 16.24 275,800 4,349,306 15.770 14.16 14.16 14.23 14.16 14.67 305,420 14.240 -3.21%
2009-11-25 0 16.20 16.12 16.20 15.64 16.20 92,200 1,466,962 15.911 14.63 14.56 14.63 14.12 14.63 102,102 14.368 2.79%
2009-11-24 0 15.76 15.70 15.78 15.72 16.56 549,500 8,851,504 16.108 14.23 14.18 14.25 14.20 14.95 608,514 14.546 -2.96%
2009-11-23 0 16.24 16.20 16.26 16.16 16.24 74,100 1,201,908 16.220 14.67 14.63 14.68 14.59 14.67 82,058 14.647 1.00%
2009-11-20 0 16.08 16.04 16.06 16.00 16.22 70,100 1,128,410 16.097 14.52 14.48 14.50 14.45 14.65 77,628 14.536 -1.23%
2009-11-19 0 16.28 16.26 16.30 16.10 16.40 635,600 10,304,032 16.212 14.70 14.68 14.72 14.54 14.81 703,861 14.639 -0.37%
2009-11-18 0 16.34 16.32 16.34 16.10 16.58 880,600 14,419,920 16.375 14.76 14.74 14.76 14.54 14.97 975,173 14.787

Webb-site Database - Powered By Linux Group

Back to top