iShares CSI A-Share Materials Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03039  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 - 10.94 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-12-16 0 10.94 10.90 10.94 10.86 10.94 13,200 144,164 10.922 10.94 10.90 10.94 10.86 10.94 13,200 10.922 0.00%
2016-12-15 0 10.94 10.72 - 10.72 10.94 37,300 404,740 10.851 10.94 10.72 - 10.72 10.94 37,300 10.851 0.55%
2016-12-14 0 10.88 10.46 - 10.74 10.90 10,100 109,636 10.855 10.88 10.46 - 10.74 10.90 10,100 10.855 0.37%
2016-12-13 0 10.84 10.66 - 10.64 10.68 9,100 97,128 10.673 10.84 10.66 - 10.64 10.68 9,100 10.673 1.88%
2016-12-12 0 10.64 10.64 10.84 10.64 10.84 23,400 250,576 10.708 10.64 10.64 10.84 10.64 10.84 23,400 10.708 -1.85%
2016-12-09 0 10.84 10.82 10.84 10.80 10.88 8,300 90,110 10.857 10.84 10.82 10.84 10.80 10.88 8,300 10.857 -0.37%
2016-12-08 0 10.88 7.010 11.06 - - 0 0 - 10.88 7.010 11.06 - - 0 - 1.12%
2016-12-07 0 10.76 7.010 - 10.76 10.82 7,200 77,758 10.800 10.76 7.010 - 10.76 10.82 7,200 10.800 -0.37%
2016-12-06 0 10.80 7.010 11.20 10.86 10.86 2,000 21,720 10.860 10.80 7.010 11.20 10.86 10.86 2,000 10.860 -0.55%
2016-12-05 0 10.86 7.010 11.20 - - 0 0 - 10.86 7.010 11.20 - - 0 - -0.91%
2016-12-02 0 10.96 7.010 11.20 - - 0 0 - 10.96 7.010 11.20 - - 0 - -0.18%
2016-12-01 0 10.98 7.010 - - - 0 0 - 10.98 7.010 - - - 0 - 1.29%
2016-11-30 0 10.84 7.010 11.00 - - 0 0 - 10.84 7.010 11.00 - - 0 - -1.63%
2016-11-29 0 11.02 10.92 11.20 11.02 11.02 7,000 77,140 11.020 11.02 10.92 11.20 11.02 11.02 7,000 11.020 0.18%
2016-11-28 0 11.00 10.88 11.04 10.88 11.20 50,000 550,628 11.013 11.00 10.88 11.04 10.88 11.20 50,000 11.013 1.85%
2016-11-25 0 10.80 7.010 10.96 - - 0 0 - 10.80 7.010 10.96 - - 0 - 0.19%
2016-11-24 0 10.78 7.010 10.86 10.78 10.86 6,400 69,216 10.815 10.78 7.010 10.86 10.78 10.86 6,400 10.815 0.19%
2016-11-23 0 10.76 8.700 - 10.78 10.82 3,400 36,772 10.815 10.76 8.700 - 10.78 10.82 3,400 10.815 -0.74%
2016-11-22 0 10.84 10.70 - - - 0 0 - 10.84 10.70 - - - 0 - 1.31%
2016-11-21 0 10.70 10.06 - 9.550 10.70 84,400 888,032 10.522 10.70 10.06 - 9.550 10.70 84,400 10.522 14.81%
2016-11-18 0 9.320 7.010 - - - 0 0 - 9.320 7.010 - - - 0 - -0.43%
2016-11-17 0 9.360 9.260 - - - 0 0 - 9.360 9.260 - - - 0 - 0.11%
2016-11-16 0 9.350 7.010 - - - 0 0 - 9.350 7.010 - - - 0 - -0.21%
2016-11-15 0 9.370 7.010 - - - 0 0 - 9.370 7.010 - - - 0 - -1.06%
2016-11-14 0 9.470 7.010 - - - 0 0 - 9.470 7.010 - - - 0 - 0.00%
2016-11-11 0 9.470 9.460 - 9.420 9.420 10,000 94,200 9.4200 9.470 9.460 - 9.420 9.420 10,000 9.4200 2.38%
2016-11-10 0 9.250 7.010 - - - 0 0 - 9.250 7.010 - - - 0 - 0.76%
2016-11-09 0 9.180 7.010 - 9.170 9.170 10,000 91,700 9.1700 9.180 7.010 - 9.170 9.170 10,000 9.1700 0.88%
2016-11-08 0 9.100 9.080 - - - 0 0 - 9.100 9.080 - - - 0 - 0.00%
2016-11-07 0 9.100 9.100 9.170 - - 0 0 - 9.100 9.100 9.170 - - 0 - 0.89%
2016-11-04 0 9.020 9.010 9.090 - - 0 0 - 9.020 9.010 9.090 - - 0 - 0.00%
2016-11-03 0 9.020 9.000 - - - 0 0 - 9.020 9.000 - - - 0 - 0.00%
2016-11-02 0 9.020 7.010 - - - 0 0 - 9.020 7.010 - - - 0 - 0.00%
2016-11-01 0 9.020 9.020 - - - 0 0 - 9.020 9.020 - - - 0 - 0.45%
2016-10-31 0 8.980 8.980 9.040 8.900 8.980 75,400 676,874 8.9771 8.980 8.980 9.040 8.900 8.980 75,400 8.9771 0.90%
2016-10-28 0 8.900 7.010 8.900 8.900 8.900 2,000 17,800 8.9000 8.900 7.010 8.900 8.900 8.900 2,000 8.9000 2.30%
2016-10-27 0 8.700 8.640 8.700 - - 0 0 - 8.700 8.640 8.700 - - 0 - -0.23%
2016-10-26 0 8.720 7.010 - - - 0 0 - 8.720 7.010 - - - 0 - 0.00%
2016-10-25 0 8.720 7.010 - - - 0 0 - 8.720 7.010 - - - 0 - 0.46%
2016-10-24 0 8.680 8.680 - 8.680 8.680 10,000 86,800 8.6800 8.680 8.680 - 8.680 8.680 10,000 8.6800 0.46%
2016-10-20 0 8.640 7.010 - - - 0 0 - 8.640 7.010 - - - 0 - 0.00%
2016-10-19 0 8.640 7.010 - 8.640 8.640 12,000 103,680 8.6400 8.640 7.010 - 8.640 8.640 12,000 8.6400 0.23%
2016-10-18 0 8.620 8.610 - 8.500 8.500 10,000 85,000 8.5000 8.620 8.610 - 8.500 8.500 10,000 8.5000 0.47%
2016-10-17 0 8.580 7.010 - 8.580 8.580 20,900 179,322 8.5800 8.580 7.010 - 8.580 8.580 20,900 8.5800 0.23%
2016-10-14 0 8.560 7.010 - - - 0 0 - 8.560 7.010 - - - 0 - 0.94%
2016-10-13 0 8.480 7.010 - - - 0 0 - 8.480 7.010 - - - 0 - -0.35%
2016-10-12 0 8.510 7.010 - - - 0 0 - 8.510 7.010 - - - 0 - -0.12%
2016-10-11 0 8.520 7.010 - 8.470 8.520 3,100 26,407 8.5184 8.520 7.010 - 8.470 8.520 3,100 8.5184 2.04%
2016-10-07 0 8.350 7.010 - - - 0 0 - 8.350 7.010 - - - 0 - 0.00%
2016-10-06 0 8.350 7.010 - - - 0 0 - 8.350 7.010 - - - 0 - 0.00%
2016-10-05 0 8.350 7.010 8.410 - - 0 0 - 8.350 7.010 8.410 - - 0 - 0.00%
2016-10-04 0 8.350 7.010 - 8.350 8.350 1,000 8,350 8.3500 8.350 7.010 - 8.350 8.350 1,000 8.3500 -0.12%
2016-10-03 0 8.360 7.010 - - - 0 0 - 8.360 7.010 - - - 0 - 0.00%
2016-09-30 0 8.360 7.010 - - - 0 0 - 8.360 7.010 - - - 0 - 0.36%
2016-09-29 0 8.330 7.010 9.600 - - 0 0 - 8.330 7.010 9.600 - - 0 - 1.96%
2016-09-28 0 8.170 7.010 8.200 - - 0 0 - 8.170 7.010 8.200 - - 0 - 0.12%
2016-09-27 0 8.160 7.010 - - - 0 0 - 8.160 7.010 - - - 0 - 0.00%
2016-09-26 0 8.160 7.010 9.600 - - 0 0 - 8.160 7.010 9.600 - - 0 - -2.04%
2016-09-23 0 8.330 7.010 9.600 - - 0 0 - 8.330 7.010 9.600 - - 0 - 0.00%
2016-09-22 0 8.330 7.010 9.600 - - 0 0 - 8.330 7.010 9.600 - - 0 - 0.48%
2016-09-21 0 8.290 7.010 9.600 - - 0 0 - 8.290 7.010 9.600 - - 0 - 0.00%
2016-09-20 0 8.290 8.200 9.600 - - 0 0 - 8.290 8.200 9.600 - - 0 - 0.00%
2016-09-19 0 8.290 7.010 9.600 - - 0 0 - 8.290 7.010 9.600 - - 0 - 0.00%
2016-09-15 0 8.290 7.010 - - - 0 0 - 8.290 7.010 - - - 0 - 0.00%
2016-09-14 0 8.290 7.010 9.600 - - 0 0 - 8.290 7.010 9.600 - - 0 - 0.00%
2016-09-13 0 8.290 7.010 9.600 - - 0 0 - 8.290 7.010 9.600 - - 0 - 0.00%
2016-09-12 0 8.290 7.010 9.600 - - 0 0 - 8.290 7.010 9.600 - - 0 - -1.78%
2016-09-09 0 8.440 7.010 9.600 - - 0 0 - 8.440 7.010 9.600 - - 0 - -0.35%
2016-09-08 0 8.470 7.010 9.600 - - 0 0 - 8.470 7.010 9.600 - - 0 - 0.00%
2016-09-07 0 8.470 7.010 9.600 - - 0 0 - 8.470 7.010 9.600 - - 0 - 0.59%
2016-09-06 0 8.420 7.010 9.600 - - 0 0 - 8.420 7.010 9.600 - - 0 - 0.00%
2016-09-05 0 8.420 7.010 9.600 8.420 8.420 1,000 8,420 8.4200 8.420 7.010 9.600 8.420 8.420 1,000 8.4200 0.60%
2016-09-02 0 8.370 7.010 9.600 - - 0 0 - 8.370 7.010 9.600 - - 0 - 0.00%
2016-09-01 0 8.370 7.010 8.450 - - 0 0 - 8.370 7.010 8.450 - - 0 - -0.71%
2016-08-31 0 8.430 7.010 9.600 - - 0 0 - 8.430 7.010 9.600 - - 0 - 0.00%
2016-08-30 0 8.430 7.010 9.600 - - 0 0 - 8.430 7.010 9.600 - - 0 - 0.00%
2016-08-29 0 8.430 7.010 9.600 - - 0 0 - 8.430 7.010 9.600 - - 0 - -0.35%
2016-08-26 0 8.460 8.000 9.600 - - 0 0 - 8.460 8.000 9.600 - - 0 - 0.00%
2016-08-25 0 8.460 8.000 9.600 - - 0 0 - 8.460 8.000 9.600 - - 0 - -0.12%
2016-08-24 0 8.470 8.000 9.600 - - 0 0 - 8.470 8.000 9.600 - - 0 - 0.00%
2016-08-23 0 8.470 8.000 9.600 - - 0 0 - 8.470 8.000 9.600 - - 0 - 0.00%
2016-08-22 0 8.470 8.000 9.600 - - 0 0 - 8.470 8.000 9.600 - - 0 - -1.17%
2016-08-19 0 8.570 8.000 9.600 - - 0 0 - 8.570 8.000 9.600 - - 0 - 0.00%
2016-08-18 0 8.570 8.000 9.600 - - 0 0 - 8.570 8.000 9.600 - - 0 - 0.00%
2016-08-17 0 8.570 8.000 9.600 8.570 8.570 6,000 51,420 8.5700 8.570 8.000 9.600 8.570 8.570 6,000 8.5700 -0.35%
2016-08-16 0 8.600 8.010 9.600 - - 0 0 - 8.600 8.010 9.600 - - 0 - 2.14%
2016-08-15 0 8.420 8.000 9.600 8.410 8.420 6,000 50,498 8.4163 8.420 8.000 9.600 8.410 8.420 6,000 8.4163 -0.12%
2016-08-12 0 8.430 7.010 9.600 8.430 8.430 1,000 8,430 8.4300 8.430 7.010 9.600 8.430 8.430 1,000 8.4300 0.36%
2016-08-11 0 8.400 7.010 8.500 - - 0 0 - 8.400 7.010 8.500 - - 0 - 0.00%
2016-08-10 0 8.400 7.010 8.600 - - 0 0 - 8.400 7.010 8.600 - - 0 - 0.00%
2016-08-09 0 8.400 7.010 9.600 - - 0 0 - 8.400 7.010 9.600 - - 0 - 0.00%
2016-08-08 0 8.400 7.010 9.600 - - 0 0 - 8.400 7.010 9.600 - - 0 - -0.12%
2016-08-05 0 8.410 7.010 9.600 - - 0 0 - 8.410 7.010 9.600 - - 0 - -0.24%
2016-08-04 0 8.430 7.010 9.600 - - 0 0 - 8.430 7.010 9.600 - - 0 - 0.00%
2016-08-03 0 8.430 7.010 9.600 8.410 8.430 2,200 18,527 8.4214 8.430 7.010 9.600 8.410 8.430 2,200 8.4214 1.20%
2016-08-01 0 8.330 7.010 9.600 8.310 8.390 200 1,670 8.3500 8.330 7.010 9.600 8.310 8.390 200 8.3500 -0.83%
2016-07-29 0 8.400 7.010 9.600 - - 0 0 - 8.400 7.010 9.600 - - 0 - -0.71%
2016-07-28 0 8.460 7.010 9.600 8.400 8.400 500 4,200 8.4000 8.460 7.010 9.600 8.400 8.400 500 8.4000 0.59%
2016-07-27 0 8.410 5.900 9.600 - - 0 0 - 8.410 5.900 9.600 - - 0 - -0.59%
2016-07-26 0 8.460 5.900 9.600 - - 0 0 - 8.460 5.900 9.600 - - 0 - 0.83%
2016-07-25 0 8.390 5.900 9.600 - - 0 0 - 8.390 5.900 9.600 - - 0 - 0.00%
2016-07-22 0 8.390 5.900 9.600 - - 0 0 - 8.390 5.900 9.600 - - 0 - -0.71%
2016-07-21 0 8.450 5.900 9.600 - - 0 0 - 8.450 5.900 9.600 - - 0 - 0.00%
2016-07-20 0 8.450 5.900 9.600 - - 0 0 - 8.450 5.900 9.600 - - 0 - -0.94%
2016-07-19 0 8.530 5.900 9.600 - - 0 0 - 8.530 5.900 9.600 - - 0 - -0.12%
2016-07-18 0 8.540 5.900 8.550 - - 0 0 - 8.540 5.900 8.550 - - 0 - -0.12%
2016-07-15 0 8.550 5.900 9.600 8.540 8.610 1,500 12,879 8.5860 8.550 5.900 9.600 8.540 8.610 1,500 8.5860 -0.70%
2016-07-14 0 8.610 5.900 8.680 - - 0 0 - 8.610 5.900 8.680 - - 0 - -1.03%
2016-07-13 0 8.700 5.900 8.710 8.640 8.730 2,000 17,438 8.7190 8.700 5.900 8.710 8.640 8.730 2,000 8.7190 0.35%
2016-07-12 0 8.670 5.900 9.600 8.490 8.520 600 5,109 8.5150 8.670 5.900 9.600 8.490 8.520 600 8.5150 1.17%
2016-07-11 0 8.570 5.900 9.600 8.540 8.710 1,600 13,848 8.6550 8.570 5.900 9.600 8.540 8.710 1,600 8.6550 1.66%
2016-07-08 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - -0.71%
2016-07-07 0 8.490 5.900 9.600 8.310 8.570 4,400 37,343 8.4870 8.490 5.900 9.600 8.310 8.570 4,400 8.4870 3.03%
2016-07-06 0 8.240 8.230 9.600 8.230 8.250 800 6,594 8.2425 8.240 8.230 9.600 8.230 8.250 800 8.2425 0.37%
2016-07-05 0 8.210 8.100 8.300 7.950 7.950 400 3,180 7.9500 8.210 8.100 8.300 7.950 7.950 400 7.9500 3.27%
2016-07-04 0 7.950 5.940 9.600 - - 0 0 - 7.950 5.940 9.600 - - 0 - 0.00%
2016-06-30 0 7.950 5.900 9.600 - - 0 0 - 7.950 5.900 9.600 - - 0 - 0.00%
2016-06-29 0 7.950 5.900 9.600 - - 0 0 - 7.950 5.900 9.600 - - 0 - 0.00%
2016-06-28 0 7.950 5.900 9.600 - - 0 0 - 7.950 5.900 9.600 - - 0 - 0.00%
2016-06-27 0 7.950 5.900 9.600 - - 0 0 - 7.950 5.900 9.600 - - 0 - 0.00%
2016-06-24 0 7.950 5.900 9.600 - - 0 0 - 7.950 5.900 9.600 - - 0 - -0.25%
2016-06-23 0 7.970 5.900 9.600 - - 0 0 - 7.970 5.900 9.600 - - 0 - -0.13%
2016-06-22 0 7.980 7.950 9.600 - - 0 0 - 7.980 7.950 9.600 - - 0 - 0.25%
2016-06-21 0 7.960 5.900 9.600 - - 0 0 - 7.960 5.900 9.600 - - 0 - -0.50%
2016-06-20 0 8.000 5.900 9.600 - - 0 0 - 8.000 5.900 9.600 - - 0 - 0.00%
2016-06-17 0 8.000 5.900 9.600 - - 0 0 - 8.000 5.900 9.600 - - 0 - 0.00%
2016-06-16 0 8.000 5.900 9.600 7.980 7.990 3,500 27,960 7.9886 8.000 5.900 9.600 7.980 7.990 3,500 7.9886 0.76%
2016-06-15 0 7.940 5.900 9.600 - - 0 0 - 7.940 5.900 9.600 - - 0 - 2.06%
2016-06-14 0 7.780 5.900 9.600 7.680 7.840 20,300 158,232 7.7947 7.780 5.900 9.600 7.680 7.840 20,300 7.7947 1.04%
2016-06-13 0 7.700 5.900 7.870 - - 0 0 - 7.700 5.900 7.870 - - 0 - -2.53%
2016-06-10 0 7.900 7.900 - 7.860 7.860 500 3,930 7.8600 7.900 7.900 - 7.860 7.860 500 7.8600 -0.25%
2016-06-08 0 7.920 7.920 8.100 7.820 7.940 12,200 96,528 7.9121 7.920 7.920 8.100 7.820 7.940 12,200 7.9121 0.25%
2016-06-07 0 7.900 5.900 9.600 - - 0 0 - 7.900 5.900 9.600 - - 0 - 0.00%
2016-06-06 0 7.900 7.850 7.950 - - 0 0 - 7.900 7.850 7.950 - - 0 - 0.00%
2016-06-03 0 7.900 7.900 7.950 - - 0 0 - 7.900 7.900 7.950 - - 0 - 0.89%
2016-06-02 0 7.830 7.830 7.900 7.780 7.820 3,400 26,504 7.7953 7.830 7.830 7.900 7.780 7.820 3,400 7.7953 -3.09%
2016-06-01 0 8.080 8.080 8.150 - - 0 0 - 8.080 8.080 8.150 - - 0 - 0.62%
2016-05-31 0 8.030 8.030 8.100 - - 0 0 - 8.030 8.030 8.100 - - 0 - 2.95%
2016-05-30 0 7.800 7.730 7.800 - - 0 0 - 7.800 7.730 7.800 - - 0 - 0.00%
2016-05-27 0 7.800 7.790 7.860 - - 0 0 - 7.800 7.790 7.860 - - 0 - 0.00%
2016-05-26 0 7.800 7.800 7.870 7.750 7.750 4,500 34,875 7.7500 7.800 7.800 7.870 7.750 7.750 4,500 7.7500 -1.02%
2016-05-25 0 7.880 7.810 7.880 - - 0 0 - 7.880 7.810 7.880 - - 0 - -0.51%
2016-05-24 0 7.920 7.850 7.920 - - 0 0 - 7.920 7.850 7.920 - - 0 - -0.63%
2016-05-23 0 7.970 7.970 8.040 - - 0 0 - 7.970 7.970 8.040 - - 0 - 0.25%
2016-05-20 0 7.950 7.950 8.020 - - 0 0 - 7.950 7.950 8.020 - - 0 - 0.25%
2016-05-19 0 7.930 7.930 8.000 - - 0 0 - 7.930 7.930 8.000 - - 0 - 1.02%
2016-05-18 0 7.850 7.850 7.920 7.810 7.840 1,000 7,825 7.8250 7.850 7.850 7.920 7.810 7.840 1,000 7.8250 -2.12%
2016-05-17 0 8.020 8.010 8.080 - - 0 0 - 8.020 8.010 8.080 - - 0 - 0.00%
2016-05-16 0 8.020 8.020 8.090 - - 0 0 - 8.020 8.020 8.090 - - 0 - 1.52%
2016-05-13 0 7.900 7.900 7.970 - - 0 0 - 7.900 7.900 7.970 - - 0 - 0.38%
2016-05-12 0 7.870 7.820 7.890 - - 0 0 - 7.870 7.820 7.890 - - 0 - 0.00%
2016-05-11 0 7.870 7.840 7.910 - - 0 0 - 7.870 7.840 7.910 - - 0 - 0.00%
2016-05-10 0 7.870 7.800 7.870 - - 0 0 - 7.870 7.800 7.870 - - 0 - -0.88%
2016-05-09 0 7.940 7.870 7.940 - - 0 0 - 7.940 7.870 7.940 - - 0 - -4.68%
2016-05-06 0 8.330 8.260 8.330 8.370 8.370 200 1,674 8.3700 8.330 8.260 8.330 8.370 8.370 200 8.3700 -3.25%
2016-05-05 0 8.610 8.550 8.620 - - 0 0 - 8.610 8.550 8.620 - - 0 - 0.00%
2016-05-04 0 8.610 8.560 8.630 8.610 8.610 1,000 8,610 8.6100 8.610 8.560 8.630 8.610 8.610 1,000 8.6100 -0.92%
2016-05-03 0 8.690 8.690 9.600 - - 0 0 - 8.690 8.690 9.600 - - 0 - 2.24%
2016-04-29 0 8.500 8.500 8.570 - - 0 0 - 8.500 8.500 8.570 - - 0 - 0.35%
2016-04-28 0 8.470 8.450 8.500 8.470 8.610 2,600 22,109 8.5035 8.470 8.450 8.500 8.470 8.610 2,600 8.5035 -3.42%
2016-04-27 0 8.770 8.700 8.770 - - 0 0 - 8.770 8.700 8.770 - - 0 - -0.11%
2016-04-26 0 8.780 8.720 8.800 - - 0 0 - 8.780 8.720 8.800 - - 0 - 0.00%
2016-04-25 0 8.780 8.710 8.780 - - 0 0 - 8.780 8.710 8.780 - - 0 - 0.00%
2016-04-22 0 8.780 8.780 8.860 8.520 8.780 1,500 13,025 8.6833 8.780 8.780 8.860 8.520 8.780 1,500 8.6833 0.34%
2016-04-21 0 8.750 8.750 8.820 8.730 8.780 6,200 54,282 8.7552 8.750 8.750 8.820 8.730 8.780 6,200 8.7552 1.74%
2016-04-20 0 8.600 8.530 8.600 8.640 8.640 3,700 32,073 8.6684 8.600 8.530 8.600 8.640 8.640 3,700 8.6684 1.65%
2016-04-19 0 8.460 8.460 8.530 - - 0 0 - 8.460 8.460 8.530 - - 0 - 0.24%
2016-04-18 0 8.440 8.370 8.440 - - 0 0 - 8.440 8.370 8.440 - - 0 - -1.40%
2016-04-15 0 8.560 8.490 8.560 - - 0 0 - 8.560 8.490 8.560 - - 0 - -0.58%
2016-04-14 0 8.610 8.540 8.610 - - 0 0 - 8.610 8.540 8.610 - - 0 - -0.69%
2016-04-13 0 8.670 8.610 8.680 8.210 8.670 10,000 84,529 8.4529 8.670 8.610 8.680 8.210 8.670 10,000 8.4529 9.75%
2016-04-12 0 7.900 7.840 7.910 7.900 7.900 500 3,950 7.9000 7.900 7.840 7.910 7.900 7.900 500 7.9000 1.02%
2016-04-11 0 7.820 7.820 7.890 - - 0 0 - 7.820 7.820 7.890 - - 0 - 1.82%
2016-04-08 0 7.680 7.620 7.690 - - 0 0 - 7.680 7.620 7.690 - - 0 - 0.00%
2016-04-07 0 7.680 7.610 7.680 - - 0 0 - 7.680 7.610 7.680 - - 0 - -0.13%
2016-04-06 0 7.690 7.680 7.750 - - 0 0 - 7.690 7.680 7.750 - - 0 - 0.00%
2016-04-05 0 7.690 7.690 7.760 7.680 7.680 3,400 26,112 7.6800 7.690 7.690 7.760 7.680 7.680 3,400 7.6800 0.13%
2016-04-01 0 7.680 7.680 7.750 7.600 7.600 500 3,800 7.6000 7.680 7.680 7.750 7.600 7.600 500 7.6000 0.92%
2016-03-31 0 7.610 7.610 7.680 - - 0 0 - 7.610 7.610 7.680 - - 0 - 0.40%
2016-03-30 0 7.580 7.580 7.650 - - 0 0 - 7.580 7.580 7.650 - - 0 - 2.43%
2016-03-29 0 7.400 7.340 7.400 - - 0 0 - 7.400 7.340 7.400 - - 0 - -1.73%
2016-03-24 0 7.530 7.470 7.530 - - 0 0 - 7.530 7.470 7.530 - - 0 - -2.71%
2016-03-23 0 7.740 7.720 7.790 - - 0 0 - 7.740 7.720 7.790 - - 0 - 0.00%
2016-03-22 0 7.740 7.680 7.750 - - 0 0 - 7.740 7.680 7.750 - - 0 - 0.00%
2016-03-21 0 7.740 7.740 7.810 - - 0 0 - 7.740 7.740 7.810 - - 0 - 1.31%
2016-03-18 0 7.640 7.640 7.710 - - 0 0 - 7.640 7.640 7.710 - - 0 - 2.69%
2016-03-17 0 7.440 7.440 7.500 - - 0 0 - 7.440 7.440 7.500 - - 0 - 1.36%
2016-03-16 0 7.340 7.280 7.340 - - 0 0 - 7.340 7.280 7.340 - - 0 - -0.68%
2016-03-15 0 7.390 7.330 7.390 - - 0 0 - 7.390 7.330 7.390 - - 0 - -0.40%
2016-03-14 0 7.420 7.420 7.480 - - 0 0 - 7.420 7.420 7.480 - - 0 - 2.20%
2016-03-11 0 7.260 7.260 7.320 7.220 7.220 1,000 7,220 7.2200 7.260 7.260 7.320 7.220 7.220 1,000 7.2200 0.69%
2016-03-10 0 7.210 7.150 7.210 - - 0 0 - 7.210 7.150 7.210 - - 0 - -1.23%
2016-03-09 0 7.300 7.300 7.360 7.250 7.250 100 725 7.2500 7.300 7.300 7.360 7.250 7.250 100 7.2500 -4.58%
2016-03-08 0 7.650 7.650 7.720 7.560 7.560 4,000 30,030 7.5075 7.650 7.650 7.720 7.560 7.560 4,000 7.5075 1.73%
2016-03-07 0 7.520 7.520 7.590 7.470 7.510 3,700 27,707 7.4884 7.520 7.520 7.590 7.470 7.510 3,700 7.4884 1.62%
2016-03-04 0 7.400 7.340 7.400 7.450 7.450 2,500 18,625 7.4500 7.400 7.340 7.400 7.450 7.450 2,500 7.4500 0.14%
2016-03-03 0 7.390 7.330 7.390 7.470 7.470 1,000 7,470 7.4700 7.390 7.330 7.390 7.470 7.470 1,000 7.4700 0.96%
2016-03-02 0 7.320 7.320 7.380 7.100 7.320 8,200 58,530 7.1378 7.320 7.320 7.380 7.100 7.320 8,200 7.1378 3.83%
2016-03-01 0 7.050 7.050 7.110 7.050 7.060 2,200 15,512 7.0509 7.050 7.050 7.110 7.050 7.060 2,200 7.0509 3.07%
2016-02-29 0 6.840 6.840 6.900 6.830 6.830 4,000 27,320 6.8300 6.840 6.840 6.900 6.830 6.830 4,000 6.8300 0.59%
2016-02-26 0 6.800 5.900 7.200 - - 0 0 - 6.800 5.900 7.200 - - 0 - 0.00%
2016-02-25 0 6.800 6.800 6.860 6.790 6.790 100 679 6.7900 6.800 6.800 6.860 6.790 6.790 100 6.7900 -6.72%
2016-02-24 0 7.290 7.290 7.340 - - 0 0 - 7.290 7.290 7.340 - - 0 - 0.28%
2016-02-23 0 7.270 7.210 7.270 6.770 7.310 55,300 384,131 6.9463 7.270 7.210 7.270 6.770 7.310 55,300 6.9463 -1.22%
2016-02-22 0 7.360 7.360 7.420 - - 0 0 - 7.360 7.360 7.420 - - 0 - 2.79%
2016-02-19 0 7.160 7.100 7.160 - - 0 0 - 7.160 7.100 7.160 - - 0 - 0.00%
2016-02-18 0 7.160 7.160 7.220 - - 0 0 - 7.160 7.160 7.220 - - 0 - 0.00%
2016-02-17 0 7.160 7.160 7.220 - - 0 0 - 7.160 7.160 7.220 - - 0 - 0.28%
2016-02-16 0 7.140 7.140 7.200 - - 0 0 - 7.140 7.140 7.200 - - 0 - 2.00%
2016-02-15 0 7.000 7.000 7.060 - - 0 0 - 7.000 7.000 7.060 - - 0 - 2.19%
2016-02-12 0 6.850 6.790 6.850 6.850 6.850 500 3,425 6.8500 6.850 6.790 6.850 6.850 6.850 500 6.8500 -1.15%
2016-02-11 0 6.930 6.870 6.930 - - 0 0 - 6.930 6.870 6.930 - - 0 - -4.55%
2016-02-05 0 7.260 7.260 7.320 - - 0 0 - 7.260 7.260 7.320 - - 0 - 0.28%
2016-02-04 0 7.240 7.240 7.300 - - 0 0 - 7.240 7.240 7.300 - - 0 - 2.40%
2016-02-03 0 7.070 7.050 7.110 - - 0 0 - 7.070 7.050 7.110 - - 0 - 0.00%
2016-02-02 0 7.070 7.070 7.130 - - 0 0 - 7.070 7.070 7.130 - - 0 - 1.29%
2016-02-01 0 6.980 6.920 6.980 - - 0 0 - 6.980 6.920 6.980 - - 0 - -1.83%
2016-01-29 0 7.110 7.110 7.170 7.010 7.200 3,200 22,983 7.1822 7.110 7.110 7.170 7.010 7.200 3,200 7.1822 3.95%
2016-01-28 0 6.840 6.820 6.840 - - 0 0 - 6.840 6.820 6.840 - - 0 - -5.13%
2016-01-27 0 7.210 7.190 7.250 - - 0 0 - 7.210 7.190 7.250 - - 0 - 0.00%
2016-01-26 0 7.210 7.210 7.270 7.200 7.200 4,000 28,800 7.2000 7.210 7.210 7.270 7.200 7.200 4,000 7.2000 -2.44%
2016-01-25 0 7.390 7.390 7.450 - - 0 0 - 7.390 7.390 7.450 - - 0 - 0.27%
2016-01-22 0 7.370 7.310 7.370 7.380 7.380 100 738 7.3800 7.370 7.310 7.370 7.380 7.380 100 7.3800 1.66%
2016-01-21 0 7.250 7.250 7.310 7.210 7.330 1,500 10,885 7.2567 7.250 7.250 7.310 7.210 7.330 1,500 7.2567 -0.68%
2016-01-20 0 7.300 7.240 7.300 7.360 7.360 5,500 40,480 7.3600 7.300 7.240 7.300 7.360 7.360 5,500 7.3600 -4.20%
2016-01-19 0 7.620 7.620 7.690 - - 0 0 - 7.620 7.620 7.690 - - 0 - 1.74%
2016-01-18 0 7.490 7.430 7.490 - - 0 0 - 7.490 7.430 7.490 - - 0 - -0.27%
2016-01-15 0 7.510 7.450 7.510 - - 0 0 - 7.510 7.450 7.510 - - 0 - -2.97%
2016-01-14 0 7.740 7.740 7.810 - - 0 0 - 7.740 7.740 7.810 - - 0 - 1.44%
2016-01-13 0 7.630 7.560 7.630 - - 0 0 - 7.630 7.560 7.630 - - 0 - -2.05%
2016-01-12 0 7.790 7.720 7.790 - - 0 0 - 7.790 7.720 7.790 - - 0 - -1.14%
2016-01-11 0 7.880 7.810 7.880 7.980 7.980 1,000 7,980 7.9800 7.880 7.810 7.880 7.980 7.980 1,000 7.9800 -4.25%
2016-01-08 0 8.230 8.210 8.230 8.230 8.230 1,500 12,345 8.2300 8.230 8.210 8.230 8.230 8.230 1,500 8.2300 6.19%
2016-01-07 0 7.750 7.680 7.750 - - 0 0 - 7.750 7.680 7.750 - - 0 - -9.67%
2016-01-06 0 8.580 8.580 8.650 - - 0 0 - 8.580 8.580 8.650 - - 0 - 4.38%
2016-01-05 0 8.220 8.170 8.240 8.220 8.220 500 4,110 8.2200 8.220 8.170 8.240 8.220 8.220 500 8.2200 0.98%
2016-01-04 0 8.140 8.100 8.140 - - 0 0 - 8.140 8.100 8.140 - - 0 - -8.64%
2015-12-31 0 8.910 8.860 8.940 - - 132,500 1,184,550 8.9400 8.910 8.860 8.940 - - 132,500 8.9400 0.00%
2015-12-30 0 8.910 8.890 8.910 8.910 8.910 1,500 13,365 8.9100 8.910 8.890 8.910 8.910 8.910 1,500 8.9100 -0.22%
2015-12-29 0 8.930 8.920 9.000 - - 0 0 - 8.930 8.920 9.000 - - 0 - 0.00%
2015-12-28 0 8.930 8.850 8.930 9.100 9.100 1,000 9,100 9.1000 8.930 8.850 8.930 9.100 9.100 1,000 9.1000 -1.98%
2015-12-24 0 9.110 9.030 9.110 - - 0 0 - 9.110 9.030 9.110 - - 0 - -0.76%
2015-12-23 0 9.180 9.100 9.180 - - 0 0 - 9.180 9.100 9.180 - - 0 - -1.40%
2015-12-22 0 9.310 9.310 9.390 - - 0 0 - 9.310 9.310 9.390 - - 0 - 1.64%
2015-12-21 0 9.160 9.160 9.240 9.080 9.080 500 4,540 9.0800 9.160 9.160 9.240 9.080 9.080 500 9.0800 0.99%
2015-12-18 0 9.070 8.990 9.070 - - 0 0 - 9.070 8.990 9.070 - - 0 - 0.00%
2015-12-17 0 9.070 9.050 9.070 9.070 9.070 1,500 13,605 9.0700 9.070 9.050 9.070 9.070 9.070 1,500 9.0700 0.67%
2015-12-16 0 9.010 8.930 9.020 - - 0 0 - 9.010 8.930 9.020 - - 0 - 0.00%
2015-12-15 0 9.010 8.920 9.010 - - 0 0 - 9.010 8.920 9.010 - - 0 - -0.66%
2015-12-14 0 9.070 9.070 9.170 9.050 9.060 1,000 9,055 9.0550 9.070 9.070 9.170 9.050 9.060 1,000 9.0550 -0.00%
2015-12-11 0 9.160 - 9.600 9.160 9.160 1,000 9,160 9.1600 9.070 - 9.506 9.070 9.070 1,010 9.0700 1.55%
2015-12-10 0 9.020 9.020 9.120 9.020 9.020 500 4,510 9.0200 8.931 8.931 9.030 8.931 8.931 505 8.9314 -1.20%
2015-12-09 0 9.130 9.120 9.220 - - 0 0 - 9.040 9.030 9.129 - - 0 - 0.00%
2015-12-08 0 9.130 9.130 9.210 9.130 9.130 2,000 18,260 9.1300 9.040 9.040 9.120 9.040 9.040 2,020 9.0403 -2.35%
2015-12-07 0 9.350 9.290 9.390 - - 0 0 - 9.258 9.199 9.298 - - 0 - 0.00%
2015-12-04 0 9.350 9.250 9.350 - - 0 0 - 9.258 9.159 9.258 - - 0 - -0.85%
2015-12-03 0 9.430 9.430 9.530 - - 0 0 - 9.337 9.337 9.436 - - 0 - 0.75%
2015-12-02 0 9.360 9.360 9.460 - - 0 0 - 9.268 9.268 9.367 - - 0 - 2.18%
2015-12-01 0 9.160 9.150 9.250 - - 0 0 - 9.070 9.060 9.159 - - 0 - 0.00%
2015-11-30 0 9.160 9.060 9.160 - - 0 0 - 9.070 8.971 9.070 - - 0 - -4.08%
2015-11-27 0 9.550 9.550 9.600 9.240 9.550 2,000 18,883 9.4415 9.456 9.456 9.506 9.149 9.456 2,020 9.3487 5.18%
2015-11-26 0 9.080 9.080 9.220 8.300 9.110 24,800 211,615 8.5329 8.991 8.991 9.129 8.218 9.020 25,046 8.4490 5.83%
2015-11-25 0 8.580 8.580 8.670 8.550 8.570 700 5,989 8.5557 8.496 8.496 8.585 8.466 8.486 707 8.4717 0.12%
2015-11-24 0 8.570 8.480 8.570 - - 0 0 - 8.486 8.397 8.486 - - 0 - -0.35%
2015-11-23 0 8.600 8.510 8.600 - - 0 0 - 8.516 8.426 8.516 - - 0 - -0.46%
2015-11-20 0 8.640 8.640 8.730 - - 0 0 - 8.555 8.555 8.644 - - 0 - 0.58%
2015-11-19 0 8.590 8.590 8.680 - - 0 0 - 8.506 8.506 8.595 - - 0 - 0.47%
2015-11-18 0 8.550 8.460 8.550 - - 0 0 - 8.466 8.377 8.466 - - 0 - -1.50%
2015-11-17 0 8.680 8.590 8.680 - - 0 0 - 8.595 8.506 8.595 - - 0 - -3.23%
2015-11-16 0 8.970 8.970 9.070 - - 0 0 - 8.882 8.882 8.981 - - 0 - 1.47%
2015-11-13 0 8.840 8.750 8.840 - - 0 0 - 8.753 8.664 8.753 - - 0 - -3.81%
2015-11-12 0 9.190 9.140 9.240 9.190 9.190 1,000 9,190 9.1900 9.100 9.050 9.149 9.100 9.100 1,010 9.0997 -0.43%
2015-11-11 0 9.230 9.140 9.240 - - 0 0 - 9.139 9.050 9.149 - - 0 - 0.00%
2015-11-10 0 9.230 9.230 9.330 - - 0 0 - 9.139 9.139 9.238 - - 0 - 2.44%
2015-11-09 0 9.010 9.010 9.110 - - 0 0 - 8.921 8.921 9.020 - - 0 - 0.22%
2015-11-06 0 8.990 8.990 9.090 - - 0 0 - 8.902 8.902 9.001 - - 0 - 1.93%
2015-11-05 0 8.820 8.820 8.910 - - 0 0 - 8.733 8.733 8.822 - - 0 - 1.15%
2015-11-04 0 8.720 8.720 8.810 - - 0 0 - 8.634 8.634 8.723 - - 0 - 3.56%
2015-11-03 0 8.420 8.350 8.440 8.420 8.420 100 842 8.4200 8.337 8.268 8.357 8.337 8.337 101 8.3373 0.00%
2015-11-02 0 8.420 8.340 8.430 8.420 8.600 1,200 10,302 8.5850 8.337 8.258 8.347 8.337 8.516 1,212 8.5006 -3.88%
2015-10-30 0 8.760 8.670 8.760 8.800 8.800 100 880 8.8000 8.674 8.585 8.674 8.714 8.714 101 8.7135 -0.11%
2015-10-29 0 8.770 8.680 8.770 8.700 8.770 3,100 27,027 8.7184 8.684 8.595 8.684 8.615 8.684 3,131 8.6327 -2.23%
2015-10-28 0 8.970 8.920 9.020 - - 0 0 - 8.882 8.832 8.931 - - 0 - 0.00%
2015-10-27 0 8.970 8.930 9.020 - - 0 0 - 8.882 8.842 8.931 - - 0 - 0.00%
2015-10-26 0 8.970 8.940 9.030 8.970 8.970 2,800 25,226 9.0093 8.882 8.852 8.941 8.882 8.882 2,828 8.9208 -0.22%
2015-10-23 0 8.990 8.990 9.090 - - 0 0 - 8.902 8.902 9.001 - - 0 - 0.90%
2015-10-22 0 8.910 8.820 8.910 - - 0 0 - 8.822 8.733 8.822 - - 0 - -1.87%
2015-10-20 0 9.080 9.070 9.170 9.060 9.080 600 5,446 9.0767 8.991 8.981 9.080 8.971 8.991 606 8.9875 0.44%
2015-10-19 0 9.040 9.010 9.110 9.030 9.040 5,000 45,180 9.0360 8.951 8.921 9.020 8.941 8.951 5,050 8.9472 -0.55%
2015-10-16 0 9.090 9.080 9.180 - - 1,000 9,080 9.0800 9.001 8.991 9.090 - - 1,010 8.9908 0.00%
2015-10-15 0 9.090 9.090 9.110 8.620 9.090 28,400 249,904 8.7994 9.001 9.001 9.020 8.535 9.001 28,682 8.7130 4.97%
2015-10-14 0 8.660 8.570 8.660 - - 1,000 8,670 8.6700 8.575 8.486 8.575 - - 1,010 8.5848 -0.35%
2015-10-13 0 8.690 8.600 8.690 - - 0 0 - 8.605 8.516 8.605 - - 0 - -0.80%
2015-10-12 0 8.760 8.670 8.760 7.610 8.770 10,800 85,963 7.9595 8.674 8.585 8.674 7.535 8.684 10,907 7.8813 16.96%
2015-10-09 0 7.490 7.490 7.570 - - 0 0 - 7.416 7.416 7.496 - - 0 - 0.54%
2015-10-08 0 7.450 7.450 7.530 7.420 7.450 3,300 24,525 7.4318 7.377 7.377 7.456 7.347 7.377 3,333 7.3588 3.76%
2015-10-07 0 7.180 7.180 7.260 7.000 7.170 8,600 60,516 7.0367 7.109 7.109 7.189 6.931 7.100 8,685 6.9676 1.13%
2015-10-06 0 7.100 7.100 7.110 - - 0 0 - 7.030 7.030 7.040 - - 0 - 0.14%
2015-10-05 0 7.090 7.030 7.110 - - 0 0 - 7.020 6.961 7.040 - - 0 - 0.00%
2015-10-02 0 7.090 7.030 7.110 - - 0 0 - 7.020 6.961 7.040 - - 0 - 0.00%
2015-09-30 0 7.090 7.030 7.110 - - 0 0 - 7.020 6.961 7.040 - - 0 - 0.00%
2015-09-29 0 7.090 7.010 7.090 - - 0 0 - 7.020 6.941 7.020 - - 0 - -2.21%
2015-09-25 0 7.250 7.170 7.250 - - 0 0 - 7.179 7.100 7.179 - - 0 - -1.09%
2015-09-24 0 7.330 7.300 7.380 - - 0 0 - 7.258 7.228 7.307 - - 0 - 0.00%
2015-09-23 0 7.330 7.250 7.330 - - 0 0 - 7.258 7.179 7.258 - - 0 - -1.74%
2015-09-22 0 7.460 7.460 7.540 - - 0 0 - 7.387 7.387 7.466 - - 0 - 0.81%
2015-09-21 0 7.400 7.400 7.480 - - 0 0 - 7.327 7.327 7.407 - - 0 - 1.51%
2015-09-18 0 7.290 7.280 7.360 - - 0 0 - 7.218 7.208 7.288 - - 0 - 0.00%
2015-09-17 0 7.290 7.290 7.370 7.290 7.560 4,000 29,940 7.4850 7.218 7.218 7.298 7.218 7.486 4,040 7.4115 -3.06%
2015-09-16 0 7.520 7.520 7.600 - - 0 0 - 7.446 7.446 7.525 - - 0 - 5.17%
2015-09-15 0 7.150 7.070 7.150 - - 0 0 - 7.080 7.001 7.080 - - 0 - -6.66%
2015-09-14 0 7.660 7.580 7.660 - - 0 0 - 7.585 7.506 7.585 - - 0 - -2.67%
2015-09-11 0 7.870 7.870 7.950 - - 0 0 - 7.793 7.793 7.872 - - 0 - 1.03%
2015-09-10 0 7.790 7.720 7.790 - - 0 0 - 7.713 7.644 7.713 - - 0 - -1.77%
2015-09-09 0 7.930 7.930 8.000 7.870 7.920 6,000 47,440 7.9067 7.852 7.852 7.921 7.793 7.842 6,060 7.8290 6.30%
2015-09-08 0 7.460 7.460 7.520 7.260 7.260 3,000 21,780 7.2600 7.387 7.387 7.446 7.189 7.189 3,030 7.1887 0.81%
2015-09-07 0 7.400 7.350 7.410 7.690 7.690 5,300 40,757 7.6900 7.327 7.278 7.337 7.614 7.614 5,353 7.6144 -3.77%
2015-09-04 0 7.690 - 7.690 7.690 7.690 2,000 15,380 7.6900 7.614 - 7.614 7.614 7.614 2,020 7.6144 -0.90%
2015-09-02 0 7.760 7.690 7.760 7.840 7.840 4,000 31,360 7.8400 7.684 7.614 7.684 7.763 7.763 4,040 7.7630 -1.65%
2015-09-01 0 7.890 7.880 7.950 7.500 7.830 9,000 67,980 7.5533 7.812 7.803 7.872 7.426 7.753 9,089 7.4791 -0.38%
2015-08-31 0 7.920 7.890 7.960 - - 0 0 - 7.842 7.812 7.882 - - 0 - 0.00%
2015-08-28 0 7.920 7.920 7.990 7.570 7.840 11,500 88,845 7.7257 7.842 7.842 7.911 7.496 7.763 11,614 7.6497 -1.37%
2015-08-27 0 8.030 8.030 8.100 8.000 8.090 4,900 39,299 8.0202 7.951 7.951 8.020 7.921 8.011 4,949 7.9414 0.63%
2015-08-26 0 7.980 7.910 7.980 - - 0 0 - 7.902 7.832 7.902 - - 0 - -4.43%
2015-08-25 0 8.350 8.280 8.350 - - 0 0 - 8.268 8.199 8.268 - - 0 - -8.14%
2015-08-24 0 9.090 9.090 9.170 9.080 9.080 1,000 9,080 9.0800 9.001 9.001 9.080 8.991 8.991 1,010 8.9908 -10.18%
2015-08-21 0 10.12 9.960 10.12 - - 0 0 - 10.02 9.862 10.02 - - 0 - -2.88%
2015-08-20 0 10.42 10.40 10.56 10.42 10.42 1,000 10,420 10.420 10.32 10.30 10.46 10.32 10.32 1,010 10.318 -2.80%
2015-08-19 0 10.72 10.72 10.88 10.38 10.38 1,100 11,418 10.380 10.61 10.61 10.77 10.28 10.28 1,111 10.278 2.49%
2015-08-18 0 10.46 10.46 10.60 10.44 11.30 19,800 223,052 11.265 10.36 10.36 10.50 10.34 11.19 19,996 11.155 -9.04%
2015-08-17 0 11.50 11.50 11.68 11.46 11.46 1,000 11,460 11.460 11.39 11.39 11.57 11.35 11.35 1,010 11.347 1.59%
2015-08-14 0 11.32 11.24 11.40 - - 0 0 - 11.21 11.13 11.29 - - 0 - 0.00%
2015-08-13 0 11.32 11.32 11.48 10.92 10.92 1,000 10,920 10.920 11.21 11.21 11.37 10.81 10.81 1,010 10.813 1.43%
2015-08-12 0 11.16 11.00 11.16 11.14 11.18 3,000 33,500 11.167 11.05 10.89 11.05 11.03 11.07 3,030 11.057 -4.29%
2015-08-11 0 11.66 11.48 11.66 - - 0 0 - 11.55 11.37 11.55 - - 0 - -0.68%
2015-08-10 0 11.74 11.56 11.74 11.74 11.74 5,000 58,700 11.740 11.62 11.45 11.62 11.62 11.62 5,050 11.625 1.91%
2015-08-07 0 11.52 11.52 11.70 - - 0 0 - 11.41 11.41 11.59 - - 0 - 0.35%
2015-08-06 0 11.48 11.32 11.48 - - 0 0 - 11.37 11.21 11.37 - - 0 - -0.86%
2015-08-05 0 11.58 11.40 11.58 - - 0 0 - 11.47 11.29 11.47 - - 0 - -0.17%
2015-08-04 0 11.60 11.58 11.60 11.60 11.60 6,000 69,600 11.600 11.49 11.47 11.49 11.49 11.49 6,060 11.486 0.00%
2015-08-03 0 11.60 11.60 11.78 - - 0 0 - 11.49 11.49 11.66 - - 0 - 1.40%
2015-07-31 0 11.44 11.38 11.56 - - 0 0 - 11.33 11.27 11.45 - - 0 - 0.00%
2015-07-30 0 11.44 11.28 11.44 - - 0 0 - 11.33 11.17 11.33 - - 0 - -1.55%
2015-07-29 0 11.62 11.62 11.80 - - 0 0 - 11.51 11.51 11.68 - - 0 - 1.22%
2015-07-28 0 11.48 10.60 17.00 - - 0 0 - 11.37 10.50 16.83 - - 0 - 0.00%
2015-07-27 0 11.48 11.32 11.48 13.00 13.00 5,900 76,700 13.000 11.37 11.21 11.37 12.87 12.87 5,959 12.872 -11.01%
2015-07-24 0 12.90 12.70 12.90 12.70 12.90 12,700 163,630 12.884 12.77 12.58 12.77 12.58 12.77 12,826 12.758 2.87%
2015-07-23 0 12.54 12.54 12.90 - - 0 0 - 12.42 12.42 12.77 - - 0 - 2.96%
2015-07-22 0 12.18 12.18 12.36 12.00 12.00 8,000 96,000 12.000 12.06 12.06 12.24 11.88 11.88 8,079 11.882 2.70%
2015-07-21 0 11.86 11.86 12.04 - - 0 0 - 11.74 11.74 11.92 - - 0 - 1.19%
2015-07-20 0 11.72 11.72 11.90 - - 0 0 - 11.60 11.60 11.78 - - 0 - 0.00%
2015-07-17 0 11.72 11.72 11.90 11.60 11.60 4,500 52,200 11.600 11.60 11.60 11.78 11.49 11.49 4,545 11.486 3.17%
2015-07-16 0 11.36 11.36 11.50 - - 0 0 - 11.25 11.25 11.39 - - 0 - 0.35%
2015-07-15 0 11.32 11.16 11.32 - - 0 0 - 11.21 11.05 11.21 - - 0 - -3.25%
2015-07-14 0 11.70 11.70 11.90 11.58 11.98 8,700 101,550 11.672 11.59 11.59 11.78 11.47 11.86 8,786 11.558 0.86%
2015-07-13 0 11.60 11.46 11.64 11.52 11.60 28,000 322,960 11.534 11.49 11.35 11.53 11.41 11.49 28,278 11.421 -3.33%
2015-07-10 0 12.00 11.84 12.00 - - 0 0 - 11.88 11.72 11.88 - - 0 - 0.00%
2015-07-09 0 12.00 11.98 12.00 - - 0 0 - 11.88 11.86 11.88 - - 0 - 0.00%
2015-07-08 0 12.00 11.44 12.00 - - 0 0 - 11.88 11.33 11.88 - - 0 - 0.00%
2015-07-07 0 12.00 - 12.00 12.00 12.00 2,000 24,000 12.000 11.88 - 11.88 11.88 11.88 2,020 11.882 -2.44%
2015-07-06 0 12.30 12.00 12.30 - - 0 0 - 12.18 11.88 12.18 - - 0 - -0.81%
2015-07-03 0 12.40 12.00 12.50 - - 0 0 - 12.28 11.88 12.38 - - 0 - 0.00%
2015-07-02 0 12.40 12.40 12.60 12.40 12.40 1,000 12,400 12.400 12.28 12.28 12.48 12.28 12.28 1,010 12.278 -6.49%
2015-06-30 0 13.26 13.26 13.46 - - 0 0 - 13.13 13.13 13.33 - - 0 - 4.74%
2015-06-29 0 12.66 12.48 12.66 14.40 14.40 1,000 14,400 14.400 12.54 12.36 12.54 14.26 14.26 1,010 14.259 -12.93%
2015-06-26 0 14.54 14.54 16.00 14.34 14.54 26,500 381,110 14.382 14.40 14.40 15.84 14.20 14.40 26,763 14.240 4.60%
2015-06-25 0 13.90 13.90 14.10 13.24 14.20 30,000 420,452 14.015 13.76 13.76 13.96 13.11 14.06 30,298 13.877 6.11%
2015-06-24 0 13.10 13.06 13.18 13.10 13.10 34,500 451,950 13.100 12.97 12.93 13.05 12.97 12.97 34,842 12.971 3.31%
2015-06-23 0 12.68 12.68 12.80 11.88 11.88 2,000 23,760 11.880 12.56 12.56 12.67 11.76 11.76 2,020 11.763 1.77%
2015-06-22 0 12.46 12.46 12.58 - - 0 0 - 12.34 12.34 12.46 - - 0 - 0.00%
2015-06-19 0 12.46 12.46 12.58 12.46 13.00 9,800 124,268 12.680 12.34 12.34 12.46 12.34 12.87 9,897 12.556 -8.38%
2015-06-18 0 13.60 13.48 13.60 13.60 13.60 2,000 27,200 13.600 13.47 13.35 13.47 13.47 13.47 2,020 13.466 -2.16%
2015-06-17 0 13.90 13.90 14.02 13.44 13.44 10,500 141,120 13.440 13.76 13.76 13.88 13.31 13.31 10,604 13.308 0.72%
2015-06-16 0 13.80 13.68 13.80 - - 0 0 - 13.66 13.55 13.66 - - 0 - -4.43%
2015-06-15 0 14.44 14.32 14.44 14.42 14.50 4,200 60,884 14.496 14.30 14.18 14.30 14.28 14.36 4,242 14.354 0.14%
2015-06-12 0 14.42 14.42 14.54 - - 0 0 - 14.28 14.28 14.40 - - 0 - 0.42%
2015-06-11 0 14.36 14.36 14.48 - - 0 0 - 14.22 14.22 14.34 - - 0 - 0.56%
2015-06-10 0 14.28 14.28 14.40 14.28 14.28 500 7,140 14.280 14.14 14.14 14.26 14.14 14.14 505 14.140 -0.56%
2015-06-09 0 14.36 14.36 14.48 - - 0 0 - 14.22 14.22 14.34 - - 0 - 0.70%
2015-06-08 0 14.26 14.24 14.36 14.26 14.32 15,000 213,898 14.260 14.12 14.10 14.22 14.12 14.18 15,149 14.120 -0.42%
2015-06-05 0 14.32 14.22 14.34 13.70 14.32 18,200 254,026 13.958 14.18 14.08 14.20 13.57 14.18 18,381 13.820 4.37%
2015-06-04 0 13.72 13.72 13.84 12.80 13.64 37,700 487,150 12.922 13.59 13.59 13.70 12.67 13.51 38,074 12.795 0.44%
2015-06-03 0 13.66 13.58 13.70 - - 0 0 - 13.53 13.45 13.57 - - 0 - 0.00%
2015-06-02 0 13.66 13.66 13.78 13.00 13.64 43,300 572,068 13.212 13.53 13.53 13.64 12.87 13.51 43,730 13.082 1.79%
2015-06-01 0 13.42 13.42 13.54 13.00 13.18 116,500 1,528,972 13.124 13.29 13.29 13.41 12.87 13.05 117,656 12.995 3.23%
2015-05-29 0 13.00 13.00 13.12 13.00 13.00 5,000 65,000 13.000 12.87 12.87 12.99 12.87 12.87 5,050 12.872 0.00%
2015-05-28 0 13.00 12.94 13.00 13.12 14.00 16,400 221,402 13.500 12.87 12.81 12.87 12.99 13.86 16,563 13.367 -6.61%
2015-05-27 0 13.92 13.92 14.02 13.58 13.96 11,100 152,958 13.780 13.78 13.78 13.88 13.45 13.82 11,210 13.645 2.35%
2015-05-26 0 13.60 13.60 13.72 13.60 13.60 9,000 122,400 13.600 13.47 13.47 13.59 13.47 13.47 9,089 13.466 4.94%
2015-05-22 0 12.96 12.96 13.08 12.88 12.88 1,000 12,880 12.880 12.83 12.83 12.95 12.75 12.75 1,010 12.753 2.69%
2015-05-21 0 12.62 12.62 12.74 - - 0 0 - 12.50 12.50 12.61 - - 0 - 0.96%
2015-05-20 0 12.50 12.44 12.54 12.50 12.50 2,600 32,500 12.500 12.38 12.32 12.42 12.38 12.38 2,626 12.377 1.13%
2015-05-19 0 12.36 12.36 12.46 12.20 12.36 6,400 79,072 12.355 12.24 12.24 12.34 12.08 12.24 6,464 12.234 1.31%
2015-05-18 0 12.20 12.10 12.20 - - 0 0 - 12.08 11.98 12.08 - - 0 - -1.61%
2015-05-15 0 12.40 12.30 12.40 12.44 12.46 32,200 400,730 12.445 12.28 12.18 12.28 12.32 12.34 32,520 12.323 -0.32%
2015-05-14 0 12.44 12.44 12.54 - - 0 0 - 12.32 12.32 12.42 - - 0 - 2.13%
2015-05-13 0 12.18 12.18 12.28 12.10 12.14 13,100 158,842 12.125 12.06 12.06 12.16 11.98 12.02 13,230 12.006 0.50%
2015-05-12 0 12.12 12.12 12.22 12.00 12.10 58,100 701,340 12.071 12.00 12.00 12.10 11.88 11.98 58,677 11.953 1.17%
2015-05-11 0 11.98 11.98 12.08 11.88 11.88 800 9,504 11.880 11.86 11.86 11.96 11.76 11.76 808 11.763 3.10%
2015-05-08 0 11.62 11.62 11.72 11.48 11.58 21,100 243,390 11.535 11.51 11.51 11.60 11.37 11.47 21,309 11.422 2.11%
2015-05-07 0 11.38 11.38 11.48 11.38 11.38 800 9,104 11.380 11.27 11.27 11.37 11.27 11.27 808 11.268 -3.56%
2015-05-06 0 11.80 11.70 11.80 11.90 12.10 600 7,240 12.067 11.68 11.59 11.68 11.78 11.98 606 11.948 -2.32%
2015-05-05 0 12.08 11.98 12.08 12.58 12.58 100 1,258 12.580 11.96 11.86 11.96 12.46 12.46 101 12.456 -4.13%
2015-05-04 0 12.60 12.60 12.72 - - 0 0 - 12.48 12.48 12.60 - - 0 - 0.96%
2015-04-30 0 12.48 12.38 12.48 12.60 12.60 34,500 434,700 12.600 12.36 12.26 12.36 12.48 12.48 34,842 12.476 -2.04%
2015-04-29 0 12.74 12.62 12.74 12.36 12.80 66,500 842,636 12.671 12.61 12.50 12.61 12.24 12.67 67,160 12.547 2.08%
2015-04-28 0 12.48 12.40 12.48 - - 0 0 - 12.36 12.28 12.36 - - 0 - -2.65%
2015-04-27 0 12.82 12.76 12.88 12.40 12.82 177,700 2,249,662 12.660 12.69 12.63 12.75 12.28 12.69 179,463 12.535 1.26%
2015-04-24 0 12.66 12.66 12.78 12.52 12.90 6,000 76,900 12.817 12.54 12.54 12.65 12.40 12.77 6,060 12.691 -1.71%
2015-04-23 0 12.88 12.76 12.88 12.30 12.88 179,000 2,275,966 12.715 12.75 12.63 12.75 12.18 12.75 180,776 12.590 4.89%
2015-04-22 0 12.28 12.28 12.38 12.28 12.34 8,500 104,866 12.337 12.16 12.16 12.26 12.16 12.22 8,584 12.216 2.85%
2015-04-21 0 11.94 11.94 12.00 11.70 11.78 11,200 131,856 11.773 11.82 11.82 11.88 11.59 11.66 11,311 11.657 2.05%
2015-04-20 0 11.70 11.62 11.72 11.60 11.80 12,600 147,800 11.730 11.59 11.51 11.60 11.49 11.68 12,725 11.615 0.86%
2015-04-17 0 11.60 11.58 11.68 11.40 11.60 13,500 154,540 11.447 11.49 11.47 11.57 11.29 11.49 13,634 11.335 2.84%
2015-04-16 0 11.28 11.28 11.38 11.00 11.22 26,900 301,240 11.199 11.17 11.17 11.27 10.89 11.11 27,167 11.088 1.62%
2015-04-15 0 11.10 11.00 11.10 11.10 11.46 67,800 770,676 11.367 10.99 10.89 10.99 10.99 11.35 68,473 11.255 -3.48%
2015-04-14 0 11.50 11.42 11.52 11.30 11.50 6,400 72,960 11.400 11.39 11.31 11.41 11.19 11.39 6,464 11.288 0.88%
2015-04-13 0 11.40 11.00 11.42 11.40 11.46 36,200 413,444 11.421 11.29 10.89 11.31 11.29 11.35 36,559 11.309 -0.52%
2015-04-10 0 11.46 11.46 11.56 11.32 11.32 1,000 11,320 11.320 11.35 11.35 11.45 11.21 11.21 1,010 11.209 1.78%
2015-04-09 0 11.26 11.26 11.36 11.18 11.18 2,000 22,360 11.180 11.15 11.15 11.25 11.07 11.07 2,020 11.070 -1.75%
2015-04-08 0 11.46 11.46 11.56 11.40 11.40 7,500 85,500 11.400 11.35 11.35 11.45 11.29 11.29 7,574 11.288 1.96%
2015-04-02 0 11.24 11.24 11.30 11.16 11.24 8,000 89,530 11.191 11.13 11.13 11.19 11.05 11.13 8,079 11.081 0.54%
2015-04-01 0 11.18 11.12 11.22 10.98 11.28 112,500 1,246,770 11.082 11.07 11.01 11.11 10.87 11.17 113,616 10.974 -0.18%
2015-03-31 0 11.20 11.10 11.20 11.22 11.28 9,000 101,280 11.253 11.09 10.99 11.09 11.11 11.17 9,089 11.143 -0.18%
2015-03-30 0 11.22 11.22 11.30 11.00 11.20 20,500 227,860 11.115 11.11 11.11 11.19 10.89 11.09 20,703 11.006 1.08%
2015-03-27 0 11.10 11.00 11.10 11.10 11.10 4,000 44,400 11.100 10.99 10.89 10.99 10.99 10.99 4,040 10.991 0.91%
2015-03-26 0 11.00 10.92 11.02 11.00 11.00 8,000 88,000 11.000 10.89 10.81 10.91 10.89 10.89 8,079 10.892 -0.36%
2015-03-25 0 11.04 10.94 11.04 11.20 11.20 4,000 44,800 11.200 10.93 10.83 10.93 11.09 11.09 4,040 11.090 -0.90%
2015-03-24 0 11.14 11.14 11.24 10.98 11.30 22,800 256,244 11.239 11.03 11.03 11.13 10.87 11.19 23,026 11.128 2.01%
2015-03-23 0 10.92 10.92 11.02 10.86 10.94 21,000 229,100 10.910 10.81 10.81 10.91 10.75 10.83 21,208 10.802 0.74%
2015-03-20 0 10.84 10.74 10.84 10.88 10.88 100 1,088 10.880 10.73 10.63 10.73 10.77 10.77 101 10.773 0.56%
2015-03-19 0 10.78 10.78 10.88 - - 0 0 - 10.67 10.67 10.77 - - 0 - 1.32%
2015-03-18 0 10.64 10.60 10.70 10.50 10.64 21,100 222,482 10.544 10.54 10.50 10.59 10.40 10.54 21,309 10.441 3.50%
2015-03-17 0 10.28 10.28 10.38 10.20 10.28 1,400 14,328 10.234 10.18 10.18 10.28 10.10 10.18 1,414 10.134 1.18%
2015-03-16 0 10.16 10.16 10.26 10.12 10.12 10,000 101,200 10.120 10.06 10.06 10.16 10.02 10.02 10,099 10.021 2.01%
2015-03-13 0 9.960 9.960 9.980 9.960 9.960 2,000 19,920 9.9600 9.862 9.862 9.882 9.862 9.862 2,020 9.8621 0.91%
2015-03-12 0 9.870 9.840 9.920 9.870 9.910 10,000 98,900 9.8900 9.773 9.743 9.823 9.773 9.813 10,099 9.7928 0.30%
2015-03-11 0 9.840 9.770 9.850 - - 0 0 - 9.743 9.674 9.753 - - 0 - 0.00%
2015-03-10 0 9.840 9.840 9.920 - - 0 0 - 9.743 9.743 9.823 - - 0 - 0.00%
2015-03-09 0 9.840 9.840 9.920 - - 0 0 - 9.743 9.743 9.823 - - 0 - 0.31%
2015-03-06 0 9.810 9.780 9.860 9.810 9.810 17,200 168,732 9.8100 9.714 9.684 9.763 9.714 9.714 17,371 9.7136 0.41%
2015-03-05 0 9.770 9.690 9.770 - - 0 0 - 9.674 9.595 9.674 - - 0 - -0.31%
2015-03-04 0 9.800 9.800 9.880 9.740 9.740 2,300 22,402 9.7400 9.704 9.704 9.783 9.644 9.644 2,323 9.6443 -0.61%
2015-03-03 0 9.860 9.780 9.860 - - 0 0 - 9.763 9.684 9.763 - - 0 - -0.40%
2015-03-02 0 9.900 9.890 9.970 9.900 9.910 17,000 168,320 9.9012 9.803 9.793 9.872 9.803 9.813 17,169 9.8039 2.27%
2015-02-27 0 9.680 9.680 9.760 - - 0 0 - 9.585 9.585 9.664 - - 0 - 0.83%
2015-02-26 0 9.600 9.600 9.680 - - 0 0 - 9.506 9.506 9.585 - - 0 - 2.13%
2015-02-25 0 9.400 9.320 9.400 - - 0 0 - 9.308 9.228 9.308 - - 0 - -0.63%
2015-02-24 0 9.460 9.450 9.530 - - 0 0 - 9.367 9.357 9.436 - - 0 - 0.00%
2015-02-23 0 9.460 9.450 9.500 - - 0 0 - 9.367 9.357 9.407 - - 0 - 0.00%
2015-02-18 0 9.460 9.450 9.530 - - 0 0 - 9.367 9.357 9.436 - - 0 - 0.00%
2015-02-17 0 9.460 9.460 9.540 - - 0 0 - 9.367 9.367 9.446 - - 0 - 0.21%
2015-02-16 0 9.440 9.440 9.520 - - 0 0 - 9.347 9.347 9.426 - - 0 - 0.64%
2015-02-13 0 9.380 9.380 9.460 - - 0 0 - 9.288 9.288 9.367 - - 0 - 1.41%
2015-02-12 0 9.250 9.250 9.330 - - 0 0 - 9.159 9.159 9.238 - - 0 - 0.11%
2015-02-11 0 9.240 9.240 9.320 - - 0 0 - 9.149 9.149 9.228 - - 0 - 0.33%
2015-02-10 0 9.210 9.210 9.290 - - 0 0 - 9.120 9.120 9.199 - - 0 - 1.88%
2015-02-09 0 9.040 9.010 9.090 - - 0 0 - 8.951 8.921 9.001 - - 0 - 0.00%
2015-02-06 0 9.040 9.030 9.110 9.040 9.040 5,500 49,720 9.0400 8.951 8.941 9.020 8.951 8.951 5,555 8.9512 -3.32%
2015-02-05 0 9.350 9.270 9.350 9.400 9.400 2,000 18,800 9.4000 9.258 9.179 9.258 9.308 9.308 2,020 9.3076 -1.37%
2015-02-04 0 9.480 9.480 9.560 - - 0 0 - 9.387 9.387 9.466 - - 0 - 0.11%
2015-02-03 0 9.470 9.470 9.550 - - 0 0 - 9.377 9.377 9.456 - - 0 - 0.21%
2015-02-02 0 9.450 9.370 9.450 9.450 9.450 1,000 9,450 9.4500 9.357 9.278 9.357 9.357 9.357 1,010 9.3572 -1.36%
2015-01-30 0 9.580 9.500 9.580 - - 0 0 - 9.486 9.407 9.486 - - 0 - -0.73%
2015-01-29 0 9.650 9.570 9.650 - - 0 0 - 9.555 9.476 9.555 - - 0 - -0.52%
2015-01-28 0 9.700 9.620 9.700 - - 0 0 - 9.605 9.525 9.605 - - 0 - -1.42%
2015-01-27 0 9.840 9.790 9.870 9.650 9.850 69,600 678,780 9.7526 9.743 9.694 9.773 9.555 9.753 70,291 9.6568 -0.20%
2015-01-26 0 9.860 9.860 9.940 9.710 9.710 10,000 97,100 9.7100 9.763 9.763 9.842 9.615 9.615 10,099 9.6146 1.65%
2015-01-23 0 9.700 9.640 9.720 - - 2,000 19,220 9.6100 9.605 9.545 9.624 - - 2,020 9.5156 0.00%
2015-01-22 0 9.700 9.700 9.780 9.700 9.700 1,000 9,700 9.7000 9.605 9.605 9.684 9.605 9.605 1,010 9.6047 2.21%
2015-01-21 0 9.490 9.490 9.570 - - 0 0 - 9.397 9.397 9.476 - - 0 - 3.72%
2015-01-20 0 9.150 9.150 9.230 9.070 9.070 38,000 344,660 9.0700 9.060 9.060 9.139 8.981 8.981 38,377 8.9809 2.01%
2015-01-19 0 8.970 8.890 8.970 8.970 9.200 14,500 131,750 9.0862 8.882 8.803 8.882 8.882 9.110 14,644 8.9969 -5.97%
2015-01-16 0 9.540 9.540 9.620 9.540 9.540 2,700 25,758 9.5400 9.446 9.446 9.525 9.446 9.446 2,727 9.4463 0.95%
2015-01-15 0 9.450 9.450 9.530 9.340 9.340 6,000 56,230 9.3717 9.357 9.357 9.436 9.248 9.248 6,060 9.2796 0.75%
2015-01-14 0 9.380 9.300 9.380 - - 0 0 - 9.288 9.209 9.288 - - 0 - -1.57%
2015-01-13 0 9.530 9.500 9.570 - - 1,000 9,540 9.5400 9.436 9.407 9.476 - - 1,010 9.4463 0.00%
2015-01-12 0 9.530 9.530 9.610 9.480 9.540 35,000 333,300 9.5229 9.436 9.436 9.516 9.387 9.446 35,347 9.4293 -1.24%
2015-01-09 0 9.650 9.650 9.730 9.650 10.00 22,000 215,860 9.8118 9.555 9.555 9.634 9.555 9.902 22,218 9.7154 -1.93%
2015-01-08 0 9.840 9.760 9.840 - - 0 0 - 9.743 9.664 9.743 - - 0 - -1.20%
2015-01-07 0 9.960 9.960 10.00 9.900 9.930 11,400 112,869 9.9008 9.862 9.862 9.902 9.803 9.832 11,513 9.8035 0.50%
2015-01-06 0 9.910 9.830 9.910 - - 0 0 - 9.813 9.733 9.813 - - 0 - -1.29%
2015-01-05 0 10.04 9.960 10.04 9.370 10.06 81,600 800,889 9.8148 9.941 9.862 9.941 9.278 9.961 82,410 9.7184 7.04%
2015-01-02 0 9.380 9.380 9.450 9.370 9.370 6,000 56,220 9.3700 9.288 9.288 9.357 9.278 9.278 6,060 9.2779 1.08%
2014-12-31 0 9.280 9.200 9.280 - - 0 0 - 9.189 9.110 9.189 - - 0 - -0.22%
2014-12-30 0 9.300 9.220 9.300 - - 0 0 - 9.209 9.129 9.209 - - 0 - -0.32%
2014-12-29 0 9.330 9.330 9.410 - - 0 0 - 9.238 9.238 9.318 - - 0 - 3.21%
2014-12-24 0 9.040 8.960 9.040 - - 0 0 - 8.951 8.872 8.951 - - 0 - -1.31%
2014-12-23 0 9.160 9.080 9.160 9.160 9.160 17,000 155,720 9.1600 9.070 8.991 9.070 9.070 9.070 17,169 9.0700 -3.88%
2014-12-22 0 9.530 9.450 9.530 9.610 9.700 16,100 155,464 9.6561 9.436 9.357 9.436 9.516 9.605 16,260 9.5613 1.71%
2014-12-19 0 9.370 9.370 9.450 9.150 9.150 400 3,660 9.1500 9.278 9.278 9.357 9.060 9.060 404 9.0601 2.63%
2014-12-18 0 9.130 9.130 9.210 9.130 9.130 1,000 9,130 9.1300 9.040 9.040 9.120 9.040 9.040 1,010 9.0403 0.33%
2014-12-17 0 9.100 9.020 9.100 - - 0 0 - 9.011 8.931 9.011 - - 0 - -1.19%
2014-12-16 0 9.210 9.200 9.280 - - 1,500 13,650 9.1000 9.120 9.110 9.189 - - 1,515 9.0106 0.00%
2014-12-15 0 9.210 9.130 9.210 - - 0 0 - 9.120 9.040 9.120 - - 0 - -0.43%
2014-12-12 0 9.250 9.250 9.270 9.250 9.250 10,000 92,500 9.2500 9.159 9.159 9.179 9.159 9.159 10,099 9.1591 0.00%
2014-12-11 0 9.250 9.180 9.260 9.170 9.170 1,000 9,170 9.1700 9.159 9.090 9.169 9.080 9.080 1,010 9.0799 1.76%
2014-12-10 0 9.090 9.090 9.170 8.970 9.090 7,000 62,980 8.9971 9.001 9.001 9.080 8.882 9.001 7,069 8.9087 3.53%
2014-12-09 0 8.780 8.720 8.800 8.780 9.480 18,300 169,291 9.2509 8.694 8.634 8.714 8.694 9.387 18,482 9.1600 -2.66%
2014-12-08 0 9.020 8.970 9.020 8.720 9.020 2,000 17,740 8.8700 8.931 8.882 8.931 8.634 8.931 2,020 8.7828 3.44%
2014-12-05 0 8.720 8.720 8.800 8.640 9.020 2,100 18,904 9.0019 8.634 8.634 8.714 8.555 8.931 2,121 8.9135 -3.43%
2014-12-04 0 9.030 9.030 9.050 8.810 9.030 200 1,784 8.9200 8.941 8.941 8.961 8.723 8.941 202 8.8324 3.08%
2014-12-03 0 8.760 8.760 8.800 8.280 8.750 9,300 80,235 8.6274 8.674 8.674 8.714 8.199 8.664 9,392 8.5427 4.66%
2014-12-02 0 8.370 8.370 8.440 8.280 8.370 5,900 49,032 8.3105 8.288 8.288 8.357 8.199 8.288 5,959 8.2289 1.58%
2014-12-01 0 8.240 8.240 8.310 - - 0 0 - 8.159 8.159 8.228 - - 0 - 0.98%
2014-11-28 0 8.160 8.160 8.230 8.160 8.160 2,500 20,400 8.1600 8.080 8.080 8.149 8.080 8.080 2,525 8.0798 0.37%
2014-11-27 0 8.130 8.130 8.200 8.110 8.110 1,000 8,110 8.1100 8.050 8.050 8.119 8.030 8.030 1,010 8.0303 0.25%
2014-11-26 0 8.110 8.110 8.180 8.110 8.150 60,500 492,625 8.1426 8.030 8.030 8.100 8.030 8.070 61,100 8.0626 -0.12%
2014-11-25 0 8.120 8.120 8.190 - - 0 0 - 8.040 8.040 8.110 - - 0 - 2.53%
2014-11-24 0 7.920 7.920 7.990 7.800 7.800 4,200 33,020 7.8619 7.842 7.842 7.911 7.723 7.723 4,242 7.7847 1.67%
2014-11-21 0 7.790 7.790 7.860 - - 0 0 - 7.713 7.713 7.783 - - 0 - 0.65%
2014-11-20 0 7.740 7.690 7.760 - - 0 0 - 7.664 7.614 7.684 - - 0 - 0.00%
2014-11-19 0 7.740 7.740 7.810 7.740 7.740 1,300 10,062 7.7400 7.664 7.664 7.733 7.664 7.664 1,313 7.6640 -0.51%
2014-11-18 0 7.780 7.740 7.780 - - 0 0 - 7.704 7.664 7.704 - - 0 - -0.13%
2014-11-17 0 7.790 7.720 7.790 - - 0 0 - 7.713 7.644 7.713 - - 0 - -0.51%
2014-11-14 0 7.830 7.760 7.830 - - 0 0 - 7.753 7.684 7.753 - - 0 - -0.25%
2014-11-13 0 7.850 7.850 7.920 7.720 7.720 46,800 361,296 7.7200 7.773 7.773 7.842 7.644 7.644 47,264 7.6441 1.68%
2014-11-12 0 7.720 7.720 7.790 - - 0 0 - 7.644 7.644 7.713 - - 0 - 0.78%
2014-11-11 0 7.660 7.590 7.660 7.720 7.720 134,500 1,038,340 7.7200 7.585 7.515 7.585 7.644 7.644 135,835 7.6441 -0.78%
2014-11-10 0 7.720 7.720 7.790 - - 0 0 - 7.644 7.644 7.713 - - 0 - 1.85%
2014-11-07 0 7.580 7.520 7.590 7.580 7.680 50,000 381,379 7.6276 7.506 7.446 7.515 7.506 7.605 50,496 7.5526 -0.92%
2014-11-06 0 7.650 7.640 7.650 - - 0 0 - 7.575 7.565 7.575 - - 0 - -0.91%
2014-11-05 0 7.720 7.660 7.730 7.720 7.720 11,500 88,780 7.7200 7.644 7.585 7.654 7.644 7.644 11,614 7.6441 0.00%
2014-11-04 0 7.720 7.720 7.790 7.710 7.710 10,000 77,100 7.7100 7.644 7.644 7.713 7.634 7.634 10,099 7.6342 0.26%
2014-11-03 0 7.700 7.700 7.770 7.670 7.670 8,400 64,428 7.6700 7.624 7.624 7.694 7.595 7.595 8,483 7.5946 0.39%
2014-10-31 0 7.670 7.670 7.740 - - 0 0 - 7.595 7.595 7.664 - - 0 - 1.99%
2014-10-30 0 7.520 7.520 7.590 - - 0 0 - 7.446 7.446 7.515 - - 0 - 0.40%
2014-10-29 0 7.490 7.490 7.560 - - 0 0 - 7.416 7.416 7.486 - - 0 - 1.22%
2014-10-28 0 7.400 7.400 7.460 7.460 7.460 2,700 20,142 7.4600 7.327 7.327 7.387 7.387 7.387 2,727 7.3867 2.07%
2014-10-27 0 7.250 7.250 7.310 7.250 7.250 100 725 7.2500 7.179 7.179 7.238 7.179 7.179 101 7.1788 -1.09%
2014-10-24 0 7.330 7.270 7.330 7.330 7.330 100 733 7.3300 7.258 7.199 7.258 7.258 7.258 101 7.2580 0.00%
2014-10-23 0 7.330 7.270 7.330 7.400 7.400 3,000 22,200 7.4000 7.258 7.199 7.258 7.327 7.327 3,030 7.3273 -1.87%
2014-10-22 0 7.470 7.420 7.470 7.500 7.500 32,900 246,750 7.5000 7.397 7.347 7.397 7.426 7.426 33,226 7.4263 -1.32%
2014-10-21 0 7.570 7.500 7.570 - - 0 0 - 7.496 7.426 7.496 - - 0 - -0.66%
2014-10-20 0 7.620 7.580 7.650 7.620 7.620 1,500 11,430 7.6200 7.545 7.506 7.575 7.545 7.545 1,515 7.5451 0.13%
2014-10-17 0 7.610 7.540 7.610 - - 0 0 - 7.535 7.466 7.535 - - 0 - -0.65%
2014-10-16 0 7.660 7.590 7.660 7.700 7.700 400 3,080 7.7000 7.585 7.515 7.585 7.624 7.624 404 7.6243 -0.52%
2014-10-15 0 7.700 7.700 7.770 7.500 7.500 900 6,750 7.5000 7.624 7.624 7.694 7.426 7.426 909 7.4263 -0.13%
2014-10-14 0 7.710 7.640 7.710 7.710 7.710 9,300 71,703 7.7100 7.634 7.565 7.634 7.634 7.634 9,392 7.6342 0.13%
2014-10-13 0 7.700 7.680 7.750 - - 0 0 - 7.624 7.605 7.674 - - 0 - 0.00%
2014-10-10 0 7.700 7.630 7.700 - - 100 763 7.6300 7.624 7.555 7.624 - - 101 7.5550 -0.26%
2014-10-09 0 7.720 7.720 7.790 - - 100 772 7.7200 7.644 7.644 7.713 - - 101 7.6441 1.31%
2014-10-08 0 7.620 7.620 7.690 7.610 7.610 500 3,805 7.6100 7.545 7.545 7.614 7.535 7.535 505 7.5352 1.06%
2014-10-07 0 7.540 7.540 7.610 7.540 7.540 2,800 21,112 7.5400 7.466 7.466 7.535 7.466 7.466 2,828 7.4659 -0.13%
2014-10-06 0 7.550 7.550 7.570 7.550 7.550 3,000 22,650 7.5500 7.476 7.476 7.496 7.476 7.476 3,030 7.4758 -0.26%
2014-10-03 0 7.570 7.550 7.620 - - 0 0 - 7.496 7.476 7.545 - - 0 - 0.00%
2014-09-30 0 7.570 7.550 7.620 7.570 7.570 25,000 189,250 7.5700 7.496 7.476 7.545 7.496 7.496 25,248 7.4956 -0.39%
2014-09-29 0 7.600 7.530 7.600 7.530 7.600 19,300 145,980 7.5637 7.525 7.456 7.525 7.456 7.525 19,492 7.4894 1.20%
2014-09-26 0 7.510 7.510 7.580 - - 0 0 - 7.436 7.436 7.506 - - 0 - 0.40%
2014-09-25 0 7.480 7.470 7.540 - - 0 0 - 7.407 7.397 7.466 - - 0 - 0.00%
2014-09-24 0 7.480 7.480 7.550 7.480 7.480 9,300 69,564 7.4800 7.407 7.407 7.476 7.407 7.407 9,392 7.4065 1.63%
2014-09-23 0 7.360 7.360 7.420 - - 0 0 - 7.288 7.288 7.347 - - 0 - 0.14%
2014-09-22 0 7.350 7.310 7.370 7.350 7.350 2,400 17,656 7.3567 7.278 7.238 7.298 7.278 7.278 2,424 7.2844 -1.61%
2014-09-19 0 7.470 7.470 7.540 - - 0 0 - 7.397 7.397 7.466 - - 0 - 0.13%
2014-09-18 0 7.460 7.440 7.500 - - 0 0 - 7.387 7.367 7.426 - - 0 - 0.00%
2014-09-17 0 7.460 7.460 7.520 - - 0 0 - 7.387 7.387 7.446 - - 0 - 0.13%
2014-09-16 0 7.450 7.390 7.450 - - 0 0 - 7.377 7.317 7.377 - - 0 - -1.19%
2014-09-15 0 7.540 7.540 7.610 7.480 7.480 6,000 44,880 7.4800 7.466 7.466 7.535 7.407 7.407 6,060 7.4065 0.40%
2014-09-12 0 7.510 7.500 7.570 - - 0 0 - 7.436 7.426 7.496 - - 0 - 0.00%
2014-09-11 0 7.510 7.450 7.510 7.510 7.510 1,300 9,763 7.5100 7.436 7.377 7.436 7.436 7.436 1,313 7.4362 -1.05%
2014-09-10 0 7.590 7.530 7.600 - - 0 0 - 7.515 7.456 7.525 - - 0 - 0.00%
2014-09-08 0 7.590 7.520 7.590 7.590 7.590 9,300 70,587 7.5900 7.515 7.446 7.515 7.515 7.515 9,392 7.5154 0.93%
2014-09-05 0 7.520 7.520 7.590 - - 0 0 - 7.446 7.446 7.515 - - 0 - 0.67%
2014-09-04 0 7.470 7.470 7.530 7.410 7.460 9,400 70,119 7.4595 7.397 7.397 7.456 7.337 7.387 9,493 7.3862 -0.27%
2014-09-03 0 7.490 7.440 7.500 7.490 7.490 9,300 69,657 7.4900 7.416 7.367 7.426 7.416 7.416 9,392 7.4164 1.22%
2014-09-02 0 7.400 7.400 7.460 - - 0 0 - 7.327 7.327 7.387 - - 0 - 1.09%
2014-09-01 0 7.320 7.320 7.380 - - 0 0 - 7.248 7.248 7.307 - - 0 - 0.69%
2014-08-29 0 7.270 7.240 7.300 7.200 7.270 165,000 1,189,800 7.2109 7.199 7.169 7.228 7.129 7.199 166,637 7.1401 0.97%
2014-08-28 0 7.200 7.170 7.230 7.200 7.200 10,000 72,000 7.2000 7.129 7.100 7.159 7.129 7.129 10,099 7.1293 -1.10%
2014-08-27 0 7.280 7.260 7.320 7.260 7.280 56,000 407,560 7.2779 7.208 7.189 7.248 7.189 7.208 56,556 7.2063 -0.82%
2014-08-26 0 7.340 7.280 7.340 7.340 7.390 11,000 81,240 7.3855 7.268 7.208 7.268 7.268 7.317 11,109 7.3129 -0.68%
2014-08-25 0 7.390 7.390 7.450 7.380 7.440 87,000 645,780 7.4228 7.317 7.317 7.377 7.307 7.367 87,863 7.3498 -0.94%
2014-08-22 0 7.460 7.460 7.480 7.430 7.460 35,000 260,800 7.4514 7.387 7.387 7.407 7.357 7.387 35,347 7.3782 -0.67%
2014-08-21 0 7.510 7.450 7.510 - - 0 0 - 7.436 7.377 7.436 - - 0 - -0.13%
2014-08-20 0 7.520 7.500 7.560 - - 0 0 - 7.446 7.426 7.486 - - 0 - 0.00%
2014-08-19 0 7.520 7.520 7.560 7.500 7.520 90,000 675,600 7.5067 7.446 7.446 7.486 7.426 7.446 90,893 7.4329 0.00%
2014-08-18 0 7.520 7.520 7.550 - - 0 0 - 7.446 7.446 7.476 - - 0 - 0.53%
2014-08-15 0 7.480 7.470 7.530 7.380 7.480 101,000 745,480 7.3810 7.407 7.397 7.456 7.307 7.407 102,002 7.3085 0.54%
2014-08-14 0 7.440 7.380 7.440 - - 0 0 - 7.367 7.307 7.367 - - 0 - -0.80%
2014-08-13 0 7.500 7.500 7.570 7.480 7.500 58,000 434,840 7.4972 7.426 7.426 7.496 7.407 7.426 58,576 7.4236 -0.79%
2014-08-12 0 7.560 7.560 7.590 - - 0 0 - 7.486 7.486 7.515 - - 0 - 0.00%
2014-08-11 0 7.560 7.560 7.630 7.450 7.450 100,000 745,000 7.4500 7.486 7.486 7.555 7.377 7.377 100,992 7.3768 1.20%
2014-08-08 0 7.470 7.460 7.520 7.470 7.470 60,000 448,200 7.4700 7.397 7.387 7.446 7.397 7.397 60,595 7.3966 0.00%
2014-08-07 0 7.470 7.450 7.510 7.470 7.540 56,000 421,840 7.5329 7.397 7.377 7.436 7.397 7.466 56,556 7.4588 -0.53%
2014-08-06 0 7.510 7.510 7.580 7.340 7.360 100,100 736,734 7.3600 7.436 7.436 7.506 7.268 7.288 101,093 7.2877 1.90%
2014-08-05 0 7.370 7.370 7.430 7.350 7.450 52,000 382,400 7.3538 7.298 7.298 7.357 7.278 7.377 52,516 7.2816 0.41%
2014-08-04 0 7.340 7.340 7.400 7.190 7.250 100,000 722,000 7.2200 7.268 7.268 7.327 7.119 7.179 100,992 7.1491 2.09%
2014-08-01 0 7.190 7.130 7.190 7.200 7.320 101,200 728,659 7.2002 7.119 7.060 7.119 7.129 7.248 102,204 7.1294 -1.64%
2014-07-31 0 7.310 7.300 7.310 7.140 7.310 261,100 1,873,970 7.1772 7.238 7.228 7.238 7.070 7.238 263,691 7.1067 2.09%
2014-07-30 0 7.160 7.160 7.220 7.150 7.150 10,000 71,500 7.1500 7.090 7.090 7.149 7.080 7.080 10,099 7.0797 -0.42%
2014-07-29 0 7.190 7.190 7.250 7.190 7.190 1,300 9,383 7.2177 7.119 7.119 7.179 7.119 7.119 1,313 7.1468 -0.28%
2014-07-28 0 7.210 7.210 7.270 7.160 7.320 61,400 443,370 7.2210 7.139 7.139 7.199 7.090 7.248 62,009 7.1501 1.98%
2014-07-25 0 7.070 7.070 7.130 7.010 7.140 74,600 526,291 7.0548 7.001 7.001 7.060 6.941 7.070 75,340 6.9855 2.32%
2014-07-24 0 6.910 6.910 6.970 6.870 6.920 70,000 481,900 6.8843 6.842 6.842 6.902 6.802 6.852 70,695 6.8166 1.77%
2014-07-23 0 6.790 6.230 - 6.790 6.790 50,000 339,500 6.7900 6.723 6.169 - 6.723 6.723 50,496 6.7233 0.44%
2014-07-22 0 6.760 6.730 6.790 6.760 6.760 1,000 6,760 6.7600 6.694 6.664 6.723 6.694 6.694 1,010 6.6936 2.74%
2014-07-21 0 6.580 6.580 6.640 6.560 6.560 2,000 13,120 6.5600 6.515 6.515 6.575 6.496 6.496 2,020 6.4955 -0.45%
2014-07-18 0 6.610 6.610 6.670 6.600 6.660 25,000 165,300 6.6120 6.545 6.545 6.604 6.535 6.595 25,248 6.5470 -0.75%
2014-07-17 0 6.660 6.600 6.660 6.660 6.660 10,000 66,600 6.6600 6.595 6.535 6.595 6.595 6.595 10,099 6.5946 0.60%
2014-07-16 0 6.620 6.620 6.680 - - 0 0 - 6.555 6.555 6.614 - - 0 - 0.30%
2014-07-15 0 6.600 6.600 6.660 6.600 6.600 20,000 132,000 6.6000 6.535 6.535 6.595 6.535 6.535 20,198 6.5352 0.15%
2014-07-14 0 6.590 6.590 6.650 - - 0 0 - 6.525 6.525 6.585 - - 0 - 1.23%
2014-07-11 0 6.510 6.500 6.560 6.510 6.510 4,000 26,040 6.5100 6.446 6.436 6.496 6.446 6.446 4,040 6.4460 0.31%
2014-07-10 0 6.490 6.450 6.510 - - 0 0 - 6.426 6.387 6.446 - - 0 - 0.00%
2014-07-09 0 6.490 6.430 6.490 - - 0 0 - 6.426 6.367 6.426 - - 0 - -0.92%
2014-07-08 0 6.550 6.490 6.550 - - 0 0 - 6.486 6.426 6.486 - - 0 - 0.00%
2014-07-07 0 6.550 6.490 6.550 - - 0 0 - 6.486 6.426 6.486 - - 0 - 0.00%
2014-07-04 0 6.550 6.510 6.570 - - 0 0 - 6.486 6.446 6.505 - - 0 - 0.00%
2014-07-03 0 6.550 6.550 6.610 - - 0 0 - 6.486 6.486 6.545 - - 0 - 1.24%
2014-07-02 0 6.470 6.460 6.520 - - 0 0 - 6.406 6.397 6.456 - - 0 - 0.00%
2014-06-30 0 6.470 6.470 6.530 6.460 6.470 100,900 651,823 6.4601 6.406 6.406 6.466 6.397 6.406 101,901 6.3966 1.09%
2014-06-27 0 6.400 6.400 6.460 - - 0 0 - 6.337 6.337 6.397 - - 0 - 0.16%
2014-06-26 0 6.390 6.380 6.440 6.390 6.390 6,000 38,340 6.3900 6.327 6.317 6.377 6.327 6.327 6,060 6.3272 0.31%
2014-06-25 0 6.370 6.310 6.370 - - 0 0 - 6.307 6.248 6.307 - - 0 - -0.31%
2014-06-24 0 6.390 6.390 6.450 6.390 6.450 3,400 21,786 6.4076 6.327 6.327 6.387 6.327 6.387 3,434 6.3447 0.79%
2014-06-23 0 6.340 6.330 6.390 6.340 6.340 2,100 13,314 6.3400 6.278 6.268 6.327 6.278 6.278 2,121 6.2777 1.28%
2014-06-20 0 6.260 6.260 6.320 - - 0 0 - 6.198 6.198 6.258 - - 0 - 0.00%
2014-06-19 0 6.260 6.210 6.260 - - 0 0 - 6.198 6.149 6.198 - - 0 - -1.57%
2014-06-18 0 6.360 6.330 6.390 6.360 6.360 50,000 318,000 6.3600 6.298 6.268 6.327 6.298 6.298 50,496 6.2975 -0.16%
2014-06-17 0 6.370 6.310 6.370 - - 0 0 - 6.307 6.248 6.307 - - 0 - -0.16%
2014-06-16 0 6.380 6.380 6.440 6.380 6.380 5,100 32,538 6.3800 6.317 6.317 6.377 6.317 6.317 5,151 6.3173 0.47%
2014-06-13 0 6.350 6.350 6.410 - - 0 0 - 6.288 6.288 6.347 - - 0 - 0.47%
2014-06-12 0 6.320 6.290 6.350 - - 0 0 - 6.258 6.228 6.288 - - 0 - 0.00%
2014-06-11 0 6.320 6.310 6.370 - - 0 0 - 6.258 6.248 6.307 - - 0 - 0.00%
2014-06-10 0 6.320 6.320 6.380 - - 32 199 6.2188 6.258 6.258 6.317 - - 32 6.1576 1.12%
2014-06-09 0 6.250 6.250 6.310 5.500 6.230 5,000 29,325 5.8650 6.189 6.189 6.248 5.446 6.169 5,050 5.8074 -0.64%
2014-06-06 0 6.290 6.240 6.300 - - 0 0 - 6.228 6.179 6.238 - - 0 - 0.00%
2014-06-05 0 6.290 6.290 6.350 - - 0 0 - 6.228 6.228 6.288 - - 0 - 0.00%
2014-06-04 0 6.290 6.230 6.290 - - 0 0 - 6.228 6.169 6.228 - - 0 - -0.47%
2014-06-03 0 6.320 6.290 6.350 6.320 6.320 1,000 6,320 6.3200 6.258 6.228 6.288 6.258 6.258 1,010 6.2579 0.00%
2014-05-30 0 6.320 6.320 6.380 - - 0 0 - 6.258 6.258 6.317 - - 0 - 0.00%
2014-05-29 0 6.320 6.280 6.340 6.320 6.320 500 3,160 6.3200 6.258 6.218 6.278 6.258 6.258 505 6.2579 -0.16%
2014-05-28 0 6.330 6.330 6.370 6.300 6.300 2,000 12,600 6.3000 6.268 6.268 6.307 6.238 6.238 2,020 6.2381 -0.63%
2014-05-27 0 6.370 6.310 6.370 - - 0 0 - 6.307 6.248 6.307 - - 0 - 0.00%
2014-05-26 0 6.370 6.370 6.430 - - 0 0 - 6.307 6.307 6.367 - - 0 - 0.00%
2014-05-23 0 6.370 6.340 6.400 - - 0 0 - 6.307 6.278 6.337 - - 0 - 0.00%
2014-05-22 0 6.370 6.310 6.370 6.410 6.410 50,000 320,500 6.4100 6.307 6.248 6.307 6.347 6.347 50,496 6.3470 0.16%
2014-05-21 0 6.360 6.350 6.410 - - 0 0 - 6.298 6.288 6.347 - - 0 - 0.00%
2014-05-20 0 6.360 6.300 6.360 - - 0 0 - 6.298 6.238 6.298 - - 0 - -0.31%
2014-05-19 0 6.380 6.320 6.380 - - 0 0 - 6.317 6.258 6.317 - - 0 - -0.62%
2014-05-16 0 6.420 6.360 6.420 - - 0 0 - 6.357 6.298 6.357 - - 0 - 0.00%
2014-05-15 0 6.420 6.360 6.420 - - 0 0 - 6.357 6.298 6.357 - - 0 - -1.83%
2014-05-14 0 6.540 6.480 6.540 - - 0 0 - 6.476 6.416 6.476 - - 0 - -0.30%
2014-05-13 0 6.560 6.500 6.560 - - 0 0 - 6.496 6.436 6.496 - - 0 - -0.15%
2014-05-12 0 6.570 6.570 6.630 - - 0 0 - 6.505 6.505 6.565 - - 0 - 3.63%
2014-05-09 0 6.340 6.300 6.360 6.340 6.340 2,100 13,314 6.3400 6.278 6.238 6.298 6.278 6.278 2,121 6.2777 0.96%
2014-05-08 0 6.280 6.240 6.300 - - 0 0 - 6.218 6.179 6.238 - - 0 - 0.00%
2014-05-07 0 6.280 6.230 6.290 - - 200 1,252 6.2600 6.218 6.169 6.228 - - 202 6.1985 0.00%
2014-05-05 0 6.280 6.280 6.340 - - 0 0 - 6.218 6.218 6.278 - - 0 - 0.32%
2014-05-02 0 6.260 6.240 6.300 - - 0 0 - 6.198 6.179 6.238 - - 0 - 0.00%
2014-04-30 0 6.260 6.230 6.290 - - 0 0 - 6.198 6.169 6.228 - - 0 - 0.00%
2014-04-29 0 6.260 6.260 6.320 - - 0 0 - 6.198 6.198 6.258 - - 0 - 0.16%
2014-04-28 0 6.250 6.200 6.250 - - 0 0 - 6.189 6.139 6.189 - - 0 - -1.73%
2014-04-25 0 6.360 6.300 6.360 - - 0 0 - 6.298 6.238 6.298 - - 0 - -1.24%
2014-04-24 0 6.440 6.380 6.440 - - 0 0 - 6.377 6.317 6.377 - - 0 - -0.16%
2014-04-23 0 6.450 6.430 6.490 - - 0 0 - 6.387 6.367 6.426 - - 0 - 0.00%
2014-04-22 0 6.450 6.450 6.510 6.430 6.430 9,600 61,742 6.4315 6.387 6.387 6.446 6.367 6.367 9,695 6.3683 -3.30%
2014-04-17 0 6.670 6.610 6.670 - - 0 0 - 6.604 6.545 6.604 - - 0 - -0.30%
2014-04-16 0 6.690 6.630 6.690 - - 0 0 - 6.624 6.565 6.624 - - 0 - -0.45%
2014-04-15 0 6.720 6.660 6.720 - - 0 0 - 6.654 6.595 6.654 - - 0 - -1.18%
2014-04-14 0 6.800 6.770 6.830 - - 0 0 - 6.733 6.703 6.763 - - 0 - 0.00%
2014-04-11 0 6.800 6.740 6.800 6.740 6.740 1,300 8,762 6.7400 6.733 6.674 6.733 6.674 6.674 1,313 6.6738 -0.15%
2014-04-10 0 6.810 6.810 6.870 - - 0 0 - 6.743 6.743 6.802 - - 0 - 1.04%
2014-04-09 0 6.740 6.740 6.800 - - 0 0 - 6.674 6.674 6.733 - - 0 - 0.15%
2014-04-08 0 6.730 6.730 6.790 - - 0 0 - 6.664 6.664 6.723 - - 0 - 1.66%
2014-04-07 0 6.620 6.620 6.680 - - 0 0 - 6.555 6.555 6.614 - - 0 - 0.00%
2014-04-04 0 6.620 6.620 6.680 - - 0 0 - 6.555 6.555 6.614 - - 0 - 0.30%
2014-04-03 0 6.600 6.540 6.600 6.600 6.600 7,400 48,840 6.6000 6.535 6.476 6.535 6.535 6.535 7,473 6.5352 -0.75%
2014-04-02 0 6.650 6.600 6.660 6.650 6.650 2,000 13,300 6.6500 6.585 6.535 6.595 6.585 6.585 2,020 6.5847 2.15%
2014-04-01 0 6.510 6.510 6.570 - - 0 0 - 6.446 6.446 6.505 - - 0 - 0.46%
2014-03-31 0 6.480 6.450 6.480 6.480 6.480 900 5,832 6.4800 6.416 6.387 6.416 6.416 6.416 909 6.4163 -0.31%
2014-03-28 0 6.500 6.500 6.530 - - 0 0 - 6.436 6.436 6.466 - - 0 - 0.00%
2014-03-27 0 6.500 6.470 6.500 6.470 6.470 1,000 6,470 6.4700 6.436 6.406 6.436 6.406 6.406 1,010 6.4064 -1.07%
2014-03-26 0 6.570 6.550 6.580 - - 0 0 - 6.505 6.486 6.515 - - 0 - 0.00%
2014-03-25 0 6.570 6.540 6.570 6.570 6.570 10,000 65,700 6.5700 6.505 6.476 6.505 6.505 6.505 10,099 6.5054 0.77%
2014-03-24 0 6.520 6.510 6.570 6.470 6.520 120,000 777,920 6.4827 6.456 6.446 6.505 6.406 6.456 121,191 6.4190 0.93%
2014-03-21 0 6.460 6.400 6.460 6.460 6.470 9,900 64,024 6.4671 6.397 6.337 6.397 6.397 6.406 9,998 6.4035 2.70%
2014-03-20 0 6.290 6.260 6.320 - - 0 0 - 6.228 6.198 6.258 - - 0 - -1.87%
2014-03-19 0 6.410 6.390 6.420 - - 0 0 - 6.347 6.327 6.357 - - 0 - 0.00%
2014-03-18 0 6.410 6.380 6.410 - - 0 0 - 6.347 6.317 6.347 - - 0 - -0.47%
2014-03-17 0 6.440 6.440 6.500 - - 0 0 - 6.377 6.377 6.436 - - 0 - 0.47%
2014-03-14 0 6.410 6.380 6.410 - - 0 0 - 6.347 6.317 6.347 - - 0 - -0.62%
2014-03-13 0 6.450 6.440 6.470 6.420 6.450 7,000 45,063 6.4376 6.387 6.377 6.406 6.357 6.387 7,069 6.3743 0.62%
2014-03-12 0 6.410 6.410 6.440 6.350 6.350 31,000 196,850 6.3500 6.347 6.347 6.377 6.288 6.288 31,308 6.2876 0.63%
2014-03-11 0 6.370 6.370 6.430 - - 0 0 - 6.307 6.307 6.367 - - 0 - 0.31%
2014-03-10 0 6.350 6.320 6.380 6.400 6.450 8,800 56,570 6.4284 6.288 6.258 6.317 6.337 6.387 8,887 6.3652 -4.08%
2014-03-07 0 6.620 6.620 6.650 - - 0 0 - 6.555 6.555 6.585 - - 0 - 0.15%
2014-03-06 0 6.610 6.580 6.640 - - 0 0 - 6.545 6.515 6.575 - - 0 - 0.00%
2014-03-05 0 6.610 6.580 6.640 - - 0 0 - 6.545 6.515 6.575 - - 0 - -0.45%
2014-03-04 0 6.640 6.610 6.670 - - 0 0 - 6.575 6.545 6.604 - - 0 - 0.00%
2014-03-03 0 6.640 6.610 6.640 6.660 6.660 1,800 11,988 6.6600 6.575 6.545 6.575 6.595 6.595 1,818 6.5946 1.07%
2014-02-28 0 6.570 6.540 6.570 6.600 6.600 900 5,940 6.6000 6.505 6.476 6.505 6.535 6.535 909 6.5352 0.61%
2014-02-27 0 6.530 6.500 6.560 - - 0 0 - 6.466 6.436 6.496 - - 0 - -0.76%
2014-02-26 0 6.580 6.580 6.610 6.530 6.530 900 5,877 6.5300 6.515 6.515 6.545 6.466 6.466 909 6.4658 1.54%
2014-02-25 0 6.480 6.480 6.520 6.480 6.670 6,500 42,139 6.4829 6.416 6.416 6.456 6.416 6.604 6,564 6.4192 -2.70%
2014-02-24 0 6.660 6.630 6.690 - - 0 0 - 6.595 6.565 6.624 - - 0 - -2.77%
2014-02-21 0 6.850 6.820 6.880 - - 0 0 - 6.783 6.753 6.812 - - 0 - -0.72%
2014-02-20 0 6.900 6.890 6.950 6.900 6.900 1,900 13,110 6.9000 6.832 6.822 6.882 6.832 6.832 1,919 6.8322 -0.43%
2014-02-19 0 6.930 6.930 6.990 6.860 6.920 100,000 688,546 6.8855 6.862 6.862 6.921 6.793 6.852 100,992 6.8178 -0.43%
2014-02-18 0 6.960 6.900 6.960 - - 0 0 - 6.892 6.832 6.892 - - 0 - -1.56%
2014-02-17 0 7.070 7.010 7.070 7.070 7.070 1,500 10,605 7.0700 7.001 6.941 7.001 7.001 7.001 1,515 7.0005 0.86%
2014-02-14 0 7.010 6.950 7.010 7.020 7.020 900 6,318 7.0200 6.941 6.882 6.941 6.951 6.951 909 6.9510 1.01%
2014-02-13 0 6.940 6.880 6.940 6.940 6.940 4,000 27,760 6.9400 6.872 6.812 6.872 6.872 6.872 4,040 6.8718 0.58%
2014-02-12 0 6.900 6.900 6.930 - - 0 0 - 6.832 6.832 6.862 - - 0 - 0.15%
2014-02-11 0 6.890 6.890 6.950 - - 0 0 - 6.822 6.822 6.882 - - 0 - 0.44%
2014-02-10 0 6.860 6.860 6.920 - - 0 0 - 6.793 6.793 6.852 - - 0 - 3.47%
2014-02-07 0 6.630 6.630 6.690 - - 0 0 - 6.565 6.565 6.624 - - 0 - 0.45%
2014-02-06 0 6.600 6.590 6.650 - - 0 0 - 6.535 6.525 6.585 - - 0 - 0.00%
2014-02-05 0 6.600 6.590 6.600 - - 0 0 - 6.535 6.525 6.535 - - 0 - -0.75%
2014-02-04 0 6.650 6.590 6.650 - - 0 0 - 6.585 6.525 6.585 - - 0 - -0.30%
2014-01-30 0 6.670 6.610 6.670 - - 0 0 - 6.604 6.545 6.604 - - 0 - -0.89%
2014-01-29 0 6.730 6.690 6.750 - - 0 0 - 6.664 6.624 6.684 - - 0 - 0.00%
2014-01-28 0 6.730 6.700 6.760 - - 0 0 - 6.664 6.634 6.694 - - 0 - 0.00%
2014-01-27 0 6.730 6.670 6.730 - - 0 0 - 6.664 6.604 6.664 - - 0 - -0.30%
2014-01-24 0 6.750 6.750 6.810 - - 0 0 - 6.684 6.684 6.743 - - 0 - 0.60%
2014-01-23 0 6.710 6.680 6.740 6.700 6.760 100,300 674,769 6.7275 6.644 6.614 6.674 6.634 6.694 101,295 6.6614 -0.45%
2014-01-22 0 6.740 6.740 6.800 - - 0 0 - 6.674 6.674 6.733 - - 0 - 2.12%
2014-01-21 0 6.600 6.570 6.630 6.630 6.630 1,200 7,956 6.6300 6.535 6.505 6.565 6.565 6.565 1,212 6.5649 0.92%
2014-01-20 0 6.540 6.510 6.570 - - 0 0 - 6.476 6.446 6.505 - - 0 - -0.76%
2014-01-17 0 6.590 6.560 6.620 - - 0 0 - 6.525 6.496 6.555 - - 0 - -1.64%
2014-01-16 0 6.700 6.700 6.760 - - 0 0 - 6.634 6.634 6.694 - - 0 - 1.21%
2014-01-15 0 6.620 6.620 6.650 6.600 6.660 3,900 25,920 6.6462 6.555 6.555 6.585 6.535 6.595 3,939 6.5809 -0.60%
2014-01-14 0 6.660 6.660 6.690 - - 200 1,326 6.6300 6.595 6.595 6.624 - - 202 6.5649 0.45%
2014-01-13 0 6.630 6.630 6.680 - - 0 0 - 6.565 6.565 6.614 - - 0 - 0.00%
2014-01-10 0 6.630 6.600 6.630 6.680 6.680 100 668 6.6800 6.565 6.535 6.565 6.614 6.614 101 6.6144 -0.75%
2014-01-09 0 6.680 6.630 6.690 6.680 6.680 6,000 40,080 6.6800 6.614 6.565 6.624 6.614 6.614 6,060 6.6144 -2.48%
2014-01-08 0 6.850 6.790 6.850 6.850 6.920 700 4,834 6.9057 6.783 6.723 6.783 6.783 6.852 707 6.8379 -0.87%
2014-01-07 0 6.910 6.870 6.910 - - 0 0 - 6.842 6.802 6.842 - - 0 - -0.43%
2014-01-06 0 6.940 6.890 6.940 - - 0 0 - 6.872 6.822 6.872 - - 0 - -3.34%
2014-01-03 0 7.180 7.120 7.180 7.190 7.190 2,500 17,975 7.1900 7.109 7.050 7.109 7.119 7.119 2,525 7.1194 -0.14%
2014-01-02 0 7.190 7.150 7.210 - - 0 0 - 7.119 7.080 7.139 - - 0 - 0.00%
2013-12-31 0 7.190 7.190 7.240 - - 0 0 - 7.119 7.119 7.169 - - 0 - 1.27%
2013-12-30 0 7.100 7.100 7.130 7.100 7.100 160 1,131 7.0688 7.030 7.030 7.060 7.030 7.030 162 6.9993 0.00%
2013-12-27 0 7.100 7.070 7.130 - - 0 0 - 7.030 7.001 7.060 - - 0 - 0.00%
2013-12-24 0 7.100 7.080 7.140 - - 0 0 - 7.030 7.010 7.070 - - 0 - 0.00%
2013-12-23 0 7.100 7.050 7.110 - - 0 0 - 7.030 6.981 7.040 - - 0 - 0.00%
2013-12-20 0 7.100 7.040 7.100 - - 0 0 - 7.030 6.971 7.030 - - 0 - -3.01%
2013-12-19 0 7.320 7.260 7.320 7.330 7.330 1,000 7,330 7.3300 7.248 7.189 7.248 7.258 7.258 1,010 7.2580 -0.68%
2013-12-18 0 7.370 7.310 7.370 7.370 7.370 200 1,474 7.3700 7.298 7.238 7.298 7.298 7.298 202 7.2976 0.55%
2013-12-17 0 7.330 7.300 7.360 7.330 7.330 322,800 2,366,127 7.3300 7.258 7.228 7.288 7.258 7.258 326,003 7.2580 -1.08%
2013-12-16 0 7.410 7.350 7.410 - - 0 0 - 7.337 7.278 7.337 - - 0 - -1.85%
2013-12-13 0 7.590 7.520 7.590 7.520 7.520 3,900 29,328 7.5200 7.476 7.407 7.476 7.407 7.407 3,960 7.4069 0.00%
2013-12-12 0 7.590 7.550 7.620 7.590 7.590 1,400 10,626 7.5900 7.476 7.436 7.505 7.476 7.476 1,421 7.4758 0.00%
2013-12-11 0 7.590 7.590 7.660 7.580 7.590 10,000 75,802 7.5802 7.476 7.476 7.545 7.466 7.476 10,153 7.4662 -2.44%
2013-12-10 0 7.780 7.730 7.800 7.780 7.780 4,000 31,120 7.7800 7.663 7.614 7.683 7.663 7.663 4,061 7.6630 -0.13%
2013-12-09 0 7.790 7.720 7.790 - - 0 0 - 7.673 7.604 7.673 - - 0 - -0.51%
2013-12-06 0 7.830 7.770 7.840 - - 0 0 - 7.712 7.653 7.722 - - 0 - 0.00%
2013-12-05 0 7.830 7.770 7.870 - - 0 0 - 7.712 7.653 7.752 - - 0 - 0.00%
2013-12-04 0 7.830 7.800 7.900 7.830 7.830 200 1,566 7.8300 7.712 7.683 7.781 7.712 7.712 203 7.7122 1.56%
2013-12-03 0 7.710 7.710 7.810 - - 0 0 - 7.594 7.594 7.693 - - 0 - 0.26%
2013-12-02 0 7.690 7.590 7.690 - - 0 0 - 7.574 7.476 7.574 - - 0 - -0.90%
2013-11-29 0 7.760 7.710 7.810 - - 0 0 - 7.643 7.594 7.693 - - 0 - 0.00%
2013-11-28 0 7.760 7.760 7.860 7.650 7.650 32,000 244,800 7.6500 7.643 7.643 7.742 7.535 7.535 32,489 7.5349 3.47%
2013-11-27 0 7.500 7.500 7.600 7.500 7.500 800 6,000 7.5000 7.387 7.387 7.486 7.387 7.387 812 7.3872 0.67%
2013-11-26 0 7.450 7.440 7.500 7.450 7.450 500 3,725 7.4500 7.338 7.328 7.387 7.338 7.338 508 7.3379 -0.53%
2013-11-25 0 7.490 7.440 7.500 - - 0 0 - 7.377 7.328 7.387 - - 0 - 0.00%
2013-11-22 0 7.490 7.470 7.500 7.490 7.490 22,000 164,780 7.4900 7.377 7.358 7.387 7.377 7.377 22,336 7.3773 -0.66%
2013-11-21 0 7.540 7.470 7.570 - - 0 0 - 7.427 7.358 7.456 - - 0 - 0.00%
2013-11-20 0 7.540 7.540 7.640 - - 0 0 - 7.427 7.427 7.525 - - 0 - 0.13%
2013-11-19 0 7.530 7.510 7.610 - - 1,000 7,500 7.5000 7.417 7.397 7.496 - - 1,015 7.3872 0.00%
2013-11-18 0 7.530 7.530 7.560 7.450 7.450 200 1,490 7.4500 7.417 7.417 7.446 7.338 7.338 203 7.3379 1.76%
2013-11-15 0 7.400 7.370 7.460 7.290 7.410 3,100 22,891 7.3842 7.289 7.259 7.348 7.180 7.299 3,147 7.2731 1.51%
2013-11-14 0 7.290 7.250 7.290 - - 0 0 - 7.180 7.141 7.180 - - 0 - 0.00%
2013-11-13 0 7.290 7.200 7.290 - - 0 0 - 7.180 7.092 7.180 - - 0 - -0.27%
2013-11-12 0 7.310 7.310 7.330 7.300 7.310 600 4,383 7.3050 7.200 7.200 7.220 7.190 7.200 609 7.1951 -0.27%
2013-11-11 0 7.330 7.240 7.330 - - 0 0 - 7.220 7.131 7.220 - - 0 - -0.27%
2013-11-08 0 7.350 7.260 7.350 - - 0 0 - 7.239 7.151 7.239 - - 0 - -1.47%
2013-11-07 0 7.460 7.380 7.470 - - 0 0 - 7.348 7.269 7.358 - - 0 - 0.00%
2013-11-06 0 7.460 7.430 7.520 - - 0 0 - 7.348 7.318 7.407 - - 0 - 0.00%
2013-11-05 0 7.460 7.460 7.560 7.450 7.450 600 4,470 7.4500 7.348 7.348 7.446 7.338 7.338 609 7.3379 0.54%
2013-11-04 0 7.420 7.420 7.510 - - 0 0 - 7.308 7.308 7.397 - - 0 - 0.00%
2013-11-01 0 7.420 7.420 7.510 7.420 7.420 600 4,452 7.4200 7.308 7.308 7.397 7.308 7.308 609 7.3084 0.27%
2013-10-31 0 7.400 7.400 7.470 7.400 7.400 600 4,440 7.4000 7.289 7.289 7.358 7.289 7.289 609 7.2887 -0.13%
2013-10-30 0 7.410 7.410 7.500 7.400 7.400 1,400 10,360 7.4000 7.299 7.299 7.387 7.289 7.289 1,421 7.2887 0.00%
2013-10-29 0 7.410 7.320 7.410 - - 0 0 - 7.299 7.210 7.299 - - 0 - -1.20%
2013-10-28 0 7.500 7.410 7.500 7.410 7.410 600 4,446 7.4100 7.387 7.299 7.387 7.299 7.299 609 7.2985 -0.79%
2013-10-25 0 7.560 7.460 7.560 - - 0 0 - 7.446 7.348 7.446 - - 0 - -2.20%
2013-10-24 0 7.730 7.630 7.730 - - 0 0 - 7.614 7.515 7.614 - - 0 - -0.90%
2013-10-23 0 7.800 7.710 7.810 - - 0 0 - 7.683 7.594 7.693 - - 0 - 0.00%
2013-10-22 0 7.800 7.770 7.870 - - 0 0 - 7.683 7.653 7.752 - - 0 - 0.00%
2013-10-21 0 7.800 7.800 7.900 7.650 7.650 1,000 7,650 7.6500 7.683 7.683 7.781 7.535 7.535 1,015 7.5349 -0.38%
2013-10-18 0 7.830 7.730 7.830 - - 0 0 - 7.712 7.614 7.712 - - 0 - 0.00%
2013-10-17 0 7.830 7.730 7.830 - - 0 0 - 7.712 7.614 7.712 - - 0 - -0.13%
2013-10-16 0 7.840 7.740 7.840 - - 0 0 - 7.722 7.624 7.722 - - 0 - -0.25%
2013-10-15 0 7.860 7.860 7.960 - - 0 0 - 7.742 7.742 7.840 - - 0 - 0.13%
2013-10-11 0 7.850 7.850 7.950 7.750 7.750 300 2,325 7.7500 7.732 7.732 7.830 7.633 7.633 305 7.6334 1.29%
2013-10-10 0 7.750 7.750 7.850 7.750 7.750 3,000 23,250 7.7500 7.633 7.633 7.732 7.633 7.633 3,046 7.6334 -0.51%
2013-10-09 0 7.790 7.790 7.890 - - 0 0 - 7.673 7.673 7.771 - - 0 - 0.26%
2013-10-08 0 7.770 7.770 7.870 7.730 7.730 1,400 10,822 7.7300 7.653 7.653 7.752 7.614 7.614 1,421 7.6137 0.52%
2013-10-07 0 7.730 7.690 7.730 - - 0 0 - 7.614 7.574 7.614 - - 0 - -0.13%
2013-10-04 0 7.740 7.690 7.790 - - 0 0 - 7.624 7.574 7.673 - - 0 - 0.00%
2013-10-03 0 7.740 7.690 7.790 - - 0 0 - 7.624 7.574 7.673 - - 0 - 0.00%
2013-10-02 0 7.740 7.690 7.790 - - 0 0 - 7.624 7.574 7.673 - - 0 - 0.00%
2013-09-30 0 7.740 7.690 7.790 - - 0 0 - 7.624 7.574 7.673 - - 0 - 0.00%
2013-09-27 0 7.740 7.660 7.740 - - 0 0 - 7.624 7.545 7.624 - - 0 - 0.00%
2013-09-26 0 7.740 7.640 7.740 7.750 7.750 34,000 263,500 7.7500 7.624 7.525 7.624 7.633 7.633 34,519 7.6334 -1.40%
2013-09-25 0 7.850 7.750 7.850 - - 0 0 - 7.732 7.633 7.732 - - 0 - -0.38%
2013-09-24 0 7.880 7.780 7.880 - - 0 0 - 7.761 7.663 7.761 - - 0 - -0.13%
2013-09-23 0 7.890 7.890 7.990 - - 0 0 - 7.771 7.771 7.870 - - 0 - 0.90%
2013-09-19 0 7.820 7.820 7.880 - - 0 0 - 7.702 7.702 7.761 - - 0 - 0.00%
2013-09-18 0 7.820 7.740 7.840 - - 0 0 - 7.702 7.624 7.722 - - 0 - 0.00%
2013-09-17 0 7.820 7.720 7.820 - - 0 0 - 7.702 7.604 7.702 - - 0 - -2.37%
2013-09-16 0 8.010 7.910 8.010 - - 0 0 - 7.890 7.791 7.890 - - 0 - -0.99%
2013-09-13 0 8.090 7.990 8.090 - - 0 0 - 7.968 7.870 7.968 - - 0 - -0.74%
2013-09-12 0 8.150 8.110 8.210 8.150 8.150 200 1,630 8.1500 8.027 7.988 8.086 8.027 8.027 203 8.0274 -0.85%
2013-09-11 0 8.220 8.220 8.250 - - 0 0 - 8.096 8.096 8.126 - - 0 - 1.99%
2013-09-10 0 8.060 8.060 8.160 - - 600 4,836 8.0600 7.939 7.939 8.037 - - 609 7.9387 1.13%
2013-09-09 0 7.970 7.970 8.070 - - 0 0 - 7.850 7.850 7.949 - - 0 - 0.76%
2013-09-06 0 7.910 7.830 7.930 - - 0 0 - 7.791 7.712 7.811 - - 0 - 0.00%
2013-09-05 0 7.910 7.810 7.910 - - 0 0 - 7.791 7.693 7.791 - - 0 - -0.25%
2013-09-04 0 7.930 7.930 8.030 - - 0 0 - 7.811 7.811 7.909 - - 0 - 0.76%
2013-09-03 0 7.870 7.870 7.970 - - 0 0 - 7.752 7.752 7.850 - - 0 - 0.25%
2013-09-02 0 7.850 7.830 7.930 - - 0 0 - 7.732 7.712 7.811 - - 0 - 0.00%
2013-08-30 0 7.850 7.750 7.850 - - 0 0 - 7.732 7.633 7.732 - - 0 - -1.01%
2013-08-29 0 7.930 7.830 7.930 - - 0 0 - 7.811 7.712 7.811 - - 0 - -0.63%
2013-08-28 0 7.980 7.980 8.080 - - 0 0 - 7.860 7.860 7.958 - - 0 - 1.66%
2013-08-27 0 7.850 7.850 7.950 - - 0 0 - 7.732 7.732 7.830 - - 0 - 0.90%
2013-08-26 0 7.780 7.780 7.800 - - 0 0 - 7.663 7.663 7.683 - - 0 - 0.78%
2013-08-23 0 7.720 7.620 7.720 - - 0 0 - 7.604 7.505 7.604 - - 0 - -0.39%
2013-08-22 0 7.750 7.680 7.780 - - 0 0 - 7.633 7.564 7.663 - - 0 - 0.00%
2013-08-21 0 7.750 7.750 7.800 - - 51,000 395,400 7.7529 7.633 7.633 7.683 - - 51,779 7.6363 0.26%
2013-08-20 0 7.730 7.730 7.830 7.730 7.730 2,400 18,552 7.7300 7.614 7.614 7.712 7.614 7.614 2,437 7.6137 -2.03%
2013-08-19 0 7.890 7.890 7.990 7.880 7.880 500 3,940 7.8800 7.771 7.771 7.870 7.761 7.761 508 7.7615 0.64%
2013-08-16 0 7.840 7.740 7.840 - - 0 0 - 7.722 7.624 7.722 - - 0 - -1.38%
2013-08-15 0 7.950 7.850 7.950 - - 0 0 - 7.830 7.732 7.830 - - 0 - -0.38%
2013-08-13 0 7.980 7.980 8.080 7.980 7.980 4,600 36,708 7.9800 7.860 7.860 7.958 7.860 7.860 4,670 7.8600 0.00%
2013-08-12 0 7.980 7.980 8.080 - - 100 798 7.9800 7.860 7.860 7.958 - - 102 7.8600 3.77%
2013-08-09 0 7.690 7.690 7.790 - - 0 0 - 7.574 7.574 7.673 - - 0 - 2.95%
2013-08-08 0 7.470 7.470 7.570 - - 0 0 - 7.358 7.358 7.456 - - 0 - 0.27%
2013-08-07 0 7.450 7.420 7.510 - - 0 0 - 7.338 7.308 7.397 - - 0 - 0.00%
2013-08-06 0 7.450 7.450 7.540 7.380 7.380 100 738 7.3800 7.338 7.338 7.427 7.269 7.269 102 7.2690 0.68%
2013-08-05 0 7.400 7.400 7.490 7.400 7.400 600 4,440 7.4000 7.289 7.289 7.377 7.289 7.289 609 7.2887 1.37%
2013-08-02 0 7.300 7.300 7.390 - - 0 0 - 7.190 7.190 7.279 - - 0 - 0.00%
2013-08-01 0 7.300 7.300 7.390 - - 0 0 - 7.190 7.190 7.279 - - 0 - 2.10%
2013-07-31 0 7.150 7.140 7.230 - - 0 0 - 7.042 7.033 7.121 - - 0 - 0.00%
2013-07-30 0 7.150 7.150 7.240 - - 0 0 - 7.042 7.042 7.131 - - 0 - 0.28%
2013-07-29 0 7.130 7.040 7.130 - - 0 0 - 7.023 6.934 7.023 - - 0 - -2.33%
2013-07-26 0 7.300 7.210 7.300 - - 0 0 - 7.190 7.102 7.190 - - 0 - 0.00%
2013-07-25 0 7.300 7.260 7.350 7.300 7.300 100 730 7.3000 7.190 7.151 7.239 7.190 7.190 102 7.1902 -0.95%
2013-07-24 0 7.370 7.290 7.380 - - 0 0 - 7.259 7.180 7.269 - - 0 - 0.00%
2013-07-23 0 7.370 7.370 7.460 - - 0 0 - 7.259 7.259 7.348 - - 0 - 3.37%
2013-07-22 0 7.130 7.130 7.220 7.030 7.030 800 5,624 7.0300 7.023 7.023 7.111 6.924 6.924 812 6.9242 0.14%
2013-07-19 0 7.120 7.030 7.120 - - 0 0 - 7.013 6.924 7.013 - - 0 - -3.00%
2013-07-18 0 7.340 7.250 7.340 - - 0 0 - 7.230 7.141 7.230 - - 0 - -1.87%
2013-07-17 0 7.480 7.390 7.480 - - 0 0 - 7.367 7.279 7.367 - - 0 - -1.58%
2013-07-16 0 7.600 7.500 7.600 7.530 7.600 16,500 125,013 7.5765 7.486 7.387 7.486 7.417 7.486 16,752 7.4626 1.06%
2013-07-15 0 7.520 7.470 7.570 - - 0 0 - 7.407 7.358 7.456 - - 0 - 0.00%
2013-07-12 0 7.520 7.430 7.520 - - 0 0 - 7.407 7.318 7.407 - - 0 - -1.31%
2013-07-11 0 7.620 7.620 7.720 7.500 7.620 700 5,262 7.5171 7.505 7.505 7.604 7.387 7.505 711 7.4041 4.53%
2013-07-10 0 7.290 7.290 7.380 7.290 7.290 5,000 36,450 7.2900 7.180 7.180 7.269 7.180 7.180 5,076 7.1803 2.97%
2013-07-09 0 7.080 7.000 7.090 7.080 7.080 5,000 35,400 7.0800 6.973 6.895 6.983 6.973 6.973 5,076 6.9735 0.00%
2013-07-08 0 7.080 6.990 7.080 7.210 7.210 2,000 14,420 7.2100 6.973 6.885 6.973 7.102 7.102 2,031 7.1015 -4.84%
2013-07-05 0 7.440 7.350 7.440 7.460 7.460 5,000 37,300 7.4600 7.328 7.239 7.328 7.348 7.348 5,076 7.3478 2.48%
2013-07-04 0 7.260 7.260 7.350 7.000 7.000 1,000 7,000 7.0000 7.151 7.151 7.239 6.895 6.895 1,015 6.8947 1.26%
2013-07-03 0 7.170 7.080 7.170 - - 0 0 - 7.062 6.973 7.062 - - 0 - -0.55%
2013-07-02 0 7.210 7.190 7.280 7.210 7.210 5,000 36,050 7.2100 7.102 7.082 7.170 7.102 7.102 5,076 7.1015 0.28%
2013-06-28 0 7.190 7.190 7.280 - - 0 0 - 7.082 7.082 7.170 - - 0 - 0.84%
2013-06-27 0 7.130 7.130 7.220 7.130 7.210 11,500 82,665 7.1883 7.023 7.023 7.111 7.023 7.102 11,676 7.0801 -1.79%
2013-06-26 0 7.260 7.190 7.280 7.130 7.260 26,200 187,305 7.1490 7.151 7.082 7.170 7.023 7.151 26,600 7.0415 -0.82%
2013-06-25 0 7.320 7.230 7.320 - - 0 0 - 7.210 7.121 7.210 - - 0 - -1.08%
2013-06-24 0 7.400 7.310 7.400 - - 0 0 - 7.289 7.200 7.289 - - 0 - -6.68%
2013-06-21 0 7.930 7.830 7.930 - - 0 0 - 7.811 7.712 7.811 - - 0 - -0.75%
2013-06-20 0 7.990 7.890 7.990 - - 0 0 - 7.870 7.771 7.870 - - 0 - -3.39%
2013-06-19 0 8.270 8.190 8.290 - - 0 0 - 8.146 8.067 8.165 - - 0 - 0.00%
2013-06-18 0 8.270 8.180 8.280 - - 0 0 - 8.146 8.057 8.155 - - 0 - 0.00%
2013-06-17 0 8.270 8.200 8.300 - - 0 0 - 8.146 8.077 8.175 - - 0 - 0.00%
2013-06-14 0 8.270 8.270 8.370 8.240 8.240 4,000 32,960 8.2400 8.146 8.146 8.244 8.116 8.116 4,061 8.1160 -0.72%
2013-06-13 0 8.330 8.230 8.330 - - 0 0 - 8.205 8.106 8.205 - - 0 - -4.47%
2013-06-11 0 8.720 8.610 8.720 - - 0 0 - 8.589 8.480 8.589 - - 0 - 0.00%
2013-06-10 0 8.720 8.610 8.720 8.610 8.720 2,500 21,745 8.6980 8.589 8.480 8.589 8.480 8.589 2,538 8.5672 1.28%
2013-06-07 0 8.610 8.610 8.720 8.610 8.610 3,000 25,830 8.6100 8.480 8.480 8.589 8.480 8.480 3,046 8.4805 -3.15%
2013-06-06 0 8.890 8.780 8.890 - - 0 0 - 8.756 8.648 8.756 - - 0 - -0.89%
2013-06-05 0 8.970 8.890 9.000 - - 0 0 - 8.835 8.756 8.865 - - 0 - 0.00%
2013-06-04 0 8.970 8.860 8.970 - - 0 0 - 8.835 8.727 8.835 - - 0 - -0.88%
2013-06-03 0 9.050 9.050 9.120 9.050 9.050 1,000 9,050 9.0500 8.914 8.914 8.983 8.914 8.914 1,015 8.9139 0.00%
2013-05-31 0 9.050 9.050 9.160 9.050 9.050 200 1,810 9.0500 8.914 8.914 9.022 8.914 8.914 203 8.9139 -1.31%
2013-05-30 0 9.170 9.110 9.230 - - 0 0 - 9.032 8.973 9.091 - - 0 - 0.00%
2013-05-29 0 9.170 9.160 9.280 9.170 9.180 1,700 15,623 9.1900 9.032 9.022 9.140 9.032 9.042 1,726 9.0517 0.00%
2013-05-28 0 9.170 9.170 9.290 - - 0 0 - 9.032 9.032 9.150 - - 0 - 1.21%
2013-05-27 0 9.060 9.010 9.120 - - 0 0 - 8.924 8.874 8.983 - - 0 - 0.00%
2013-05-24 0 9.060 9.040 9.140 - - 0 0 - 8.924 8.904 9.003 - - 0 - 0.00%
2013-05-23 0 9.060 8.960 9.060 - - 0 0 - 8.924 8.825 8.924 - - 0 - -0.98%
2013-05-22 0 9.150 9.150 9.240 - - 0 0 - 9.012 9.012 9.101 - - 0 - 0.44%
2013-05-21 0 9.110 9.110 9.210 9.100 9.120 5,000 45,520 9.1040 8.973 8.973 9.071 8.963 8.983 5,076 8.9670 0.11%
2013-05-20 0 9.100 9.080 9.190 8.860 9.100 8,200 73,926 9.0154 8.963 8.943 9.052 8.727 8.963 8,325 8.8797 2.71%
2013-05-16 0 8.860 8.860 8.960 8.800 8.800 1,000 8,800 8.8000 8.727 8.727 8.825 8.668 8.668 1,015 8.6676 0.91%
2013-05-15 0 8.780 8.780 8.840 8.770 8.770 9,200 80,684 8.7700 8.648 8.648 8.707 8.638 8.638 9,341 8.6381 -0.57%
2013-05-14 0 8.830 8.790 8.890 8.830 8.830 1,000 8,830 8.8300 8.697 8.658 8.756 8.697 8.697 1,015 8.6972 -1.45%
2013-05-13 0 8.960 8.910 9.010 8.960 8.960 500 4,480 8.9600 8.825 8.776 8.874 8.825 8.825 508 8.8252 0.00%
2013-05-10 0 8.960 8.950 9.030 - - 0 0 - 8.825 8.815 8.894 - - 0 - 0.00%
2013-05-09 0 8.960 8.960 9.020 8.960 8.960 2,000 17,920 8.9600 8.825 8.825 8.884 8.825 8.825 2,031 8.8252 -0.33%
2013-05-08 0 8.990 8.990 9.070 8.980 8.990 1,300 11,684 8.9877 8.855 8.855 8.934 8.845 8.855 1,320 8.8525 0.00%
2013-05-07 0 8.990 8.990 9.080 - - 0 0 - 8.855 8.855 8.943 - - 0 - 0.90%
2013-05-06 0 8.910 8.910 8.980 - - 0 0 - 8.776 8.776 8.845 - - 0 - 1.48%
2013-05-03 0 8.780 8.780 8.810 8.780 8.780 1,800 15,804 8.7800 8.648 8.648 8.677 8.648 8.648 1,827 8.6479 0.92%
2013-05-02 0 8.700 8.620 8.700 - - 0 0 - 8.569 8.490 8.569 - - 0 - -1.69%
2013-04-30 0 8.850 8.800 8.850 8.850 8.850 200 1,770 8.8500 8.717 8.668 8.717 8.717 8.717 203 8.7169 -0.23%
2013-04-29 0 8.870 8.770 8.870 8.870 8.870 3,000 26,610 8.8700 8.737 8.638 8.737 8.737 8.737 3,046 8.7366 0.80%
2013-04-26 0 8.800 8.800 8.870 8.800 8.800 1,000 8,800 8.8000 8.668 8.668 8.737 8.668 8.668 1,015 8.6676 -0.90%
2013-04-25 0 8.880 8.820 8.880 - - 0 0 - 8.746 8.687 8.746 - - 0 - -0.67%
2013-04-24 0 8.940 8.910 8.960 8.940 8.940 8,100 72,414 8.9400 8.806 8.776 8.825 8.806 8.806 8,224 8.8055 0.00%
2013-04-23 0 8.940 8.860 8.940 8.950 8.980 2,100 18,798 8.9514 8.806 8.727 8.806 8.815 8.845 2,132 8.8168 -1.87%
2013-04-22 0 9.110 9.070 9.150 - - 0 0 - 8.973 8.934 9.012 - - 0 - 0.00%
2013-04-19 0 9.110 9.110 9.190 - - 0 0 - 8.973 8.973 9.052 - - 0 - 1.90%
2013-04-18 0 8.940 8.890 8.940 - - 0 0 - 8.806 8.756 8.806 - - 0 - -0.45%
2013-04-17 0 8.980 8.940 8.980 8.990 8.990 2,000 17,980 8.9900 8.845 8.806 8.845 8.855 8.855 2,031 8.8548 -0.77%
2013-04-16 0 9.050 9.050 9.110 9.030 9.030 400 3,612 9.0300 8.914 8.914 8.973 8.894 8.894 406 8.8942 -0.88%
2013-04-15 0 9.130 9.080 9.130 - - 0 0 - 8.993 8.943 8.993 - - 0 - -2.56%
2013-04-12 0 9.370 9.280 9.370 - - 0 0 - 9.229 9.140 9.229 - - 0 - -0.85%
2013-04-11 0 9.450 9.380 9.450 - - 0 0 - 9.308 9.239 9.308 - - 0 - -0.11%
2013-04-10 0 9.460 9.470 9.540 - - 0 0 - 9.318 9.328 9.396 - - 0 - 0.53%
2013-04-09 0 9.410 9.410 9.510 - - 0 0 - 9.268 9.268 9.367 - - 0 - 1.07%
2013-04-08 0 9.310 9.310 9.340 - - 0 0 - 9.170 9.170 9.199 - - 0 - 2.08%
2013-04-05 0 9.120 9.120 9.140 9.100 9.230 301,000 2,748,868 9.1325 8.983 8.983 9.003 8.963 9.091 305,597 8.9951 -2.25%
2013-04-03 0 9.330 9.320 9.330 9.380 9.440 2,000 18,820 9.4100 9.190 9.180 9.190 9.239 9.298 2,031 9.2684 -1.37%
2013-04-02 0 9.460 9.430 9.450 - - 0 0 - 9.318 9.288 9.308 - - 0 - -0.84%
2013-03-28 0 9.540 9.470 9.560 9.540 9.540 1,000 9,540 9.5400 9.396 9.328 9.416 9.396 9.396 1,015 9.3965 -0.93%
2013-03-27 0 9.630 9.630 9.730 9.630 9.630 100 963 9.6300 9.485 9.485 9.584 9.485 9.485 102 9.4851 -1.03%
2013-03-26 0 9.730 9.650 9.730 9.640 9.740 20,000 194,660 9.7330 9.584 9.505 9.584 9.495 9.593 20,305 9.5866 0.31%
2013-03-25 0 9.700 9.700 9.790 - - 0 0 - 9.554 9.554 9.643 - - 0 - 1.04%
2013-03-22 0 9.600 9.590 9.640 9.600 9.600 800 7,680 9.6000 9.456 9.446 9.495 9.456 9.456 812 9.4556 0.10%
2013-03-21 0 9.590 9.590 9.640 - - 0 0 - 9.446 9.446 9.495 - - 0 - 0.10%
2013-03-20 0 9.580 9.580 9.610 9.570 9.570 1,000 9,570 9.5700 9.436 9.436 9.465 9.426 9.426 1,015 9.4260 1.38%
2013-03-19 0 9.450 9.410 9.460 - - 0 0 - 9.308 9.268 9.318 - - 0 - 0.00%
2013-03-18 0 9.450 9.370 9.450 9.560 9.560 1,000 9,560 9.5600 9.308 9.229 9.308 9.416 9.416 1,015 9.4162 -2.07%
2013-03-15 0 9.650 9.610 9.640 - - 0 0 - 9.505 9.465 9.495 - - 0 - -0.92%
2013-03-14 0 9.740 9.700 9.740 9.760 9.760 1,000 9,760 9.7600 9.593 9.554 9.593 9.613 9.613 1,015 9.6132 -0.51%
2013-03-13 0 9.790 9.760 9.840 9.790 9.840 22,100 216,801 9.8100 9.643 9.613 9.692 9.643 9.692 22,438 9.6624 -0.81%
2013-03-12 0 9.870 9.800 9.860 10.00 10.00 600 6,000 10.000 9.722 9.653 9.712 9.850 9.850 609 9.8496 -0.80%
2013-03-11 0 9.950 9.910 10.02 9.950 9.950 1,000 9,950 9.9500 9.800 9.761 9.869 9.800 9.800 1,015 9.8003 0.20%
2013-03-08 0 9.930 9.930 9.990 - - 0 0 - 9.781 9.781 9.840 - - 0 - 0.00%
2013-03-07 0 9.930 9.920 10.02 - - 0 0 - 9.781 9.771 9.869 - - 0 - 0.00%
2013-03-06 0 9.930 9.930 10.00 - - 0 0 - 9.781 9.781 9.850 - - 0 - 0.51%
2013-03-05 0 9.880 9.850 9.880 9.880 9.890 3,000 29,650 9.8833 9.731 9.702 9.731 9.731 9.741 3,046 9.7347 0.20%
2013-03-04 0 9.860 9.770 9.860 9.930 9.930 2,000 19,860 9.9300 9.712 9.623 9.712 9.781 9.781 2,031 9.7806 -2.57%
2013-03-01 0 10.12 10.12 10.22 10.08 10.08 400 4,032 10.080 9.968 9.968 10.07 9.928 9.928 406 9.9284 -0.59%
2013-02-28 0 10.18 10.18 10.32 - - 0 0 - 10.03 10.03 10.16 - - 0 - 1.80%
2013-02-27 0 10.00 9.950 10.04 9.990 10.00 500 4,996 9.9920 9.850 9.800 9.889 9.840 9.850 508 9.8417 1.21%
2013-02-26 0 9.880 9.860 9.870 10.04 10.04 1,500 15,060 10.040 9.731 9.712 9.722 9.889 9.889 1,523 9.8890 -2.37%
2013-02-25 0 10.12 10.08 10.22 - - 0 0 - 9.968 9.928 10.07 - - 0 - 0.00%
2013-02-22 0 10.12 10.10 10.22 10.12 10.16 8,300 84,066 10.128 9.968 9.948 10.07 9.968 10.01 8,427 9.9761 -0.78%
2013-02-21 0 10.20 10.08 10.20 - - 0 0 - 10.05 9.928 10.05 - - 0 - -2.67%
2013-02-20 0 10.48 10.44 10.56 - - 0 0 - 10.32 10.28 10.40 - - 0 - 0.00%
2013-02-19 0 10.48 10.36 10.48 - - 0 0 - 10.32 10.20 10.32 - - 0 - -2.96%
2013-02-18 0 10.80 10.66 10.80 - - 0 0 - 10.64 10.50 10.64 - - 0 - -1.64%
2013-02-15 0 10.98 10.84 10.98 10.98 10.98 20,000 219,600 10.980 10.81 10.68 10.81 10.81 10.81 20,305 10.815 1.48%
2013-02-14 0 10.82 10.84 10.98 - - 0 0 - 10.66 10.68 10.81 - - 0 - 0.37%
2013-02-08 0 10.78 10.76 10.90 10.76 10.76 33,500 360,530 10.762 10.62 10.60 10.74 10.60 10.60 34,012 10.600 0.75%
2013-02-07 0 10.70 10.66 10.72 10.74 10.74 900 9,696 10.773 10.54 10.50 10.56 10.58 10.58 914 10.611 -0.93%
2013-02-06 0 10.80 10.68 10.82 10.76 10.90 45,000 489,300 10.873 10.64 10.52 10.66 10.60 10.74 45,687 10.710 0.56%
2013-02-05 0 10.74 10.68 10.74 10.72 10.78 12,000 129,300 10.775 10.58 10.52 10.58 10.56 10.62 12,183 10.613 0.19%
2013-02-04 0 10.72 10.72 10.86 10.58 10.72 5,000 53,464 10.693 10.56 10.56 10.70 10.42 10.56 5,076 10.532 0.56%
2013-02-01 0 10.66 10.60 10.66 10.60 10.66 6,300 66,846 10.611 10.50 10.44 10.50 10.44 10.50 6,396 10.451 -0.37%
2013-01-31 0 10.70 10.70 10.74 10.68 10.70 4,000 42,780 10.695 10.54 10.54 10.58 10.52 10.54 4,061 10.534 0.56%
2013-01-30 0 10.64 10.56 10.68 10.60 10.64 3,100 32,980 10.639 10.48 10.40 10.52 10.44 10.48 3,147 10.479 0.76%
2013-01-29 0 10.56 10.52 10.56 10.50 10.56 1,400 14,760 10.543 10.40 10.36 10.40 10.34 10.40 1,421 10.384 0.00%
2013-01-28 0 10.56 10.48 10.62 10.56 10.56 1,000 10,560 10.560 10.40 10.32 10.46 10.40 10.40 1,015 10.401 2.13%
2013-01-25 0 10.34 10.34 10.44 10.32 10.34 5,000 51,620 10.324 10.18 10.18 10.28 10.16 10.18 5,076 10.169 -0.77%
2013-01-24 0 10.42 10.30 10.42 10.36 10.60 11,400 119,240 10.460 10.26 10.15 10.26 10.20 10.44 11,574 10.302 -1.70%
2013-01-23 0 10.60 10.46 10.60 10.46 10.66 3,400 35,624 10.478 10.44 10.30 10.44 10.30 10.50 3,452 10.320 -0.56%
2013-01-22 0 10.66 10.52 10.66 10.70 10.70 1,000 10,700 10.700 10.50 10.36 10.50 10.54 10.54 1,015 10.539 0.19%
2013-01-21 0 10.64 10.64 10.76 10.64 10.80 5,100 54,340 10.655 10.48 10.48 10.60 10.48 10.64 5,178 10.495 -1.30%
2013-01-18 0 10.78 10.74 10.88 - - 0 0 - 10.62 10.58 10.72 - - 0 - 0.00%
2013-01-17 0 10.78 10.64 10.78 - - 0 0 - 10.62 10.48 10.62 - - 0 - -0.74%
2013-01-16 0 10.86 10.88 11.00 - - 0 0 - 10.70 10.72 10.83 - - 0 - 0.74%
2013-01-15 0 10.78 10.78 10.92 10.66 10.72 2,300 24,620 10.704 10.62 10.62 10.76 10.50 10.56 2,335 10.543 1.32%
2013-01-14 0 10.64 10.64 10.76 - - 0 0 - 10.48 10.48 10.60 - - 0 - 1.33%
2013-01-11 0 10.50 10.36 10.50 10.76 10.76 1,000 10,760 10.760 10.34 10.20 10.34 10.60 10.60 1,015 10.598 -1.87%
2013-01-10 0 10.70 10.70 10.80 - - 0 0 - 10.54 10.54 10.64 - - 0 - 0.00%
2013-01-09 0 10.70 10.64 10.74 - - 0 0 - 10.54 10.48 10.58 - - 0 - 0.00%
2013-01-08 0 10.70 10.70 10.80 10.68 10.70 3,400 36,320 10.682 10.54 10.54 10.64 10.52 10.54 3,452 10.522 -0.74%
2013-01-07 0 10.78 10.78 10.80 10.78 10.80 500 5,392 10.784 10.62 10.62 10.64 10.62 10.64 508 10.622 0.56%
2013-01-04 0 10.72 10.72 10.86 10.70 10.88 13,900 150,684 10.841 10.56 10.56 10.70 10.54 10.72 14,112 10.677 -2.90%
2013-01-03 0 11.04 10.96 11.08 10.96 11.04 6,700 73,836 11.020 10.87 10.80 10.91 10.80 10.87 6,802 10.855 1.10%
2013-01-02 0 10.92 10.92 10.98 10.44 10.88 28,300 299,850 10.595 10.76 10.76 10.81 10.28 10.72 28,732 10.436 4.60%
2012-12-31 0 10.44 10.38 10.50 10.44 10.44 3,000 31,320 10.440 10.28 10.22 10.34 10.28 10.28 3,046 10.283 -0.38%
2012-12-28 0 10.48 10.40 10.48 10.34 10.48 23,100 241,660 10.462 10.32 10.24 10.32 10.18 10.32 23,453 10.304 0.96%
2012-12-27 0 10.38 10.38 10.46 10.36 10.60 57,000 600,198 10.530 10.22 10.22 10.30 10.20 10.44 57,871 10.371 1.76%
2012-12-24 0 10.20 10.20 10.24 - - 0 0 - 10.05 10.05 10.09 - - 0 - 0.00%
2012-12-21 0 10.20 10.08 10.22 10.30 10.30 100 1,030 10.300 10.05 9.928 10.07 10.15 10.15 102 10.145 -1.16%
2012-12-20 0 10.32 10.32 10.44 10.24 10.24 400 4,096 10.240 10.16 10.16 10.28 10.09 10.09 406 10.086 0.19%
2012-12-19 0 10.30 10.16 10.30 10.36 10.36 33,800 350,168 10.360 10.15 10.01 10.15 10.20 10.20 34,316 10.204 -0.58%
2012-12-18 0 10.36 10.24 10.38 10.22 10.22 400 4,088 10.220 10.20 10.09 10.22 10.07 10.07 406 10.066 0.00%
2012-12-17 0 10.36 10.30 10.44 10.32 10.36 6,200 64,022 10.326 10.20 10.15 10.28 10.16 10.20 6,295 10.171 2.98%
2012-12-14 0 10.06 10.04 10.10 9.800 9.800 300 2,940 9.8000 9.909 9.889 9.948 9.653 9.653 305 9.6526 3.71%
2012-12-13 0 9.790 9.700 9.790 - - 0 0 - 9.554 9.466 9.554 - - 0 - -0.61%
2012-12-12 0 9.850 9.850 9.930 9.830 9.850 10,100 99,285 9.8302 9.613 9.613 9.691 9.593 9.613 10,349 9.5933 -0.10%
2012-12-11 0 9.860 9.780 9.880 - - 0 0 - 9.622 9.544 9.642 - - 0 - -0.10%
2012-12-10 0 9.870 9.850 9.870 9.800 9.930 7,200 71,266 9.8981 9.632 9.613 9.632 9.564 9.691 7,378 9.6595 2.17%
2012-12-07 0 9.660 9.660 9.760 9.660 9.660 100 966 9.6600 9.427 9.427 9.525 9.427 9.427 102 9.4272 2.01%
2012-12-06 0 9.470 9.450 9.470 - - 0 0 - 9.242 9.222 9.242 - - 0 - -0.63%
2012-12-05 0 9.530 9.520 9.640 9.320 9.530 2,500 23,610 9.4440 9.300 9.291 9.408 9.095 9.300 2,562 9.2164 4.61%
2012-12-04 0 9.110 9.070 9.180 8.780 9.110 3,100 27,691 8.9326 8.890 8.851 8.959 8.568 8.890 3,177 8.7173 -0.11%
2012-12-03 0 9.120 9.020 9.130 9.020 9.180 11,300 103,256 9.1377 8.900 8.803 8.910 8.803 8.959 11,579 8.9175 -1.41%
2012-11-30 0 9.250 9.250 9.300 - - 0 0 - 9.027 9.027 9.076 - - 0 - 0.65%
2012-11-29 0 9.190 9.150 9.200 - - 0 0 - 8.969 8.929 8.978 - - 0 - -0.11%
2012-11-28 0 9.200 9.180 9.210 - - 1,100 10,245 9.3136 8.978 8.959 8.988 - - 1,127 9.0892 -2.44%
2012-11-27 0 9.430 9.380 9.440 9.430 9.440 9,000 85,090 9.4544 9.203 9.154 9.213 9.203 9.213 9,222 9.2266 -2.38%
2012-11-26 0 9.660 9.630 9.670 - - 0 0 - 9.427 9.398 9.437 - - 0 - 0.00%
2012-11-23 0 9.660 9.660 9.750 - - 0 0 - 9.427 9.427 9.515 - - 0 - 0.00%
2012-11-22 0 9.660 9.610 9.680 9.610 9.660 5,000 48,100 9.6200 9.427 9.378 9.447 9.378 9.427 5,123 9.3882 -0.10%
2012-11-21 0 9.670 9.670 9.720 - - 1,000 9,650 9.6500 9.437 9.437 9.486 - - 1,025 9.4175 0.62%
2012-11-20 0 9.610 9.550 9.610 9.610 9.610 300 2,883 9.6100 9.378 9.320 9.378 9.378 9.378 307 9.3784 0.42%
2012-11-19 0 9.570 9.570 9.620 - - 0 0 - 9.339 9.339 9.388 - - 0 - 0.63%
2012-11-16 0 9.510 9.450 9.510 9.440 9.530 13,000 123,590 9.5069 9.281 9.222 9.281 9.213 9.300 13,321 9.2778 0.85%
2012-11-15 0 9.430 9.440 9.510 9.420 9.660 8,000 75,930 9.4913 9.203 9.213 9.281 9.193 9.427 8,198 9.2625 -2.28%
2012-11-14 0 9.650 9.640 9.680 9.570 9.570 600 5,742 9.5700 9.417 9.408 9.447 9.339 9.339 615 9.3394 0.84%
2012-11-13 0 9.570 9.520 9.570 - - 100 969 9.6900 9.339 9.291 9.339 - - 102 9.4565 -1.64%
2012-11-12 0 9.730 9.690 9.730 - - 0 0 - 9.496 9.456 9.496 - - 0 - 0.00%
2012-11-09 0 9.730 9.650 9.730 - - 0 0 - 9.496 9.417 9.496 - - 0 - -0.71%
2012-11-08 0 9.800 9.770 9.800 9.820 9.820 2,000 19,640 9.8200 9.564 9.535 9.564 9.583 9.583 2,049 9.5834 -2.78%
2012-11-07 0 10.08 10.08 10.22 - - 0 0 - 9.837 9.837 9.974 - - 0 - 0.00%
2012-11-06 0 10.08 9.960 10.04 - - 0 0 - 9.837 9.720 9.798 - - 0 - -0.20%
2012-11-05 0 10.10 10.00 10.10 10.12 10.12 2,000 20,240 10.120 9.857 9.759 9.857 9.876 9.876 2,049 9.8761 0.00%
2012-11-02 0 10.10 10.10 10.24 - - 0 0 - 9.857 9.857 9.993 - - 0 - 1.10%
2012-11-01 0 9.990 9.990 10.00 - - 0 0 - 9.749 9.749 9.759 - - 0 - 2.99%
2012-10-31 0 9.700 9.690 9.760 - - 0 0 - 9.466 9.456 9.525 - - 0 - 0.62%
2012-10-30 0 9.640 9.610 9.650 - - 0 0 - 9.408 9.378 9.417 - - 0 - -0.62%
2012-10-29 0 9.700 9.700 9.750 9.700 9.700 10,000 97,000 9.7000 9.466 9.466 9.515 9.466 9.466 10,247 9.4662 -0.92%
2012-10-26 0 9.790 9.760 9.790 9.930 10.20 3,100 31,320 10.103 9.554 9.525 9.554 9.691 9.954 3,177 9.8598 -4.21%
2012-10-25 0 10.22 10.12 10.22 - - 0 0 - 9.974 9.876 9.974 - - 0 - -0.39%
2012-10-24 0 10.26 10.22 10.26 - - 0 0 - 10.01 9.974 10.01 - - 0 - -0.77%
2012-10-22 0 10.34 10.34 10.38 10.32 10.32 100 1,032 10.320 10.09 10.09 10.13 10.07 10.07 102 10.071 -0.77%
2012-10-19 0 10.42 10.42 10.48 10.42 10.42 713,100 7,401,982 10.380 10.17 10.17 10.23 10.17 10.17 730,709 10.130 0.39%
2012-10-18 0 10.38 10.40 10.44 10.32 10.38 5,400 55,752 10.324 10.13 10.15 10.19 10.07 10.13 5,533 10.076 2.57%
2012-10-17 0 10.12 10.12 10.26 - - 0 0 - 9.876 9.876 10.01 - - 0 - 0.00%
2012-10-16 0 10.12 10.04 10.12 - - 0 0 - 9.876 9.798 9.876 - - 0 - -0.39%
2012-10-15 0 10.16 10.04 10.16 - - 0 0 - 9.915 9.798 9.915 - - 0 - -0.78%
2012-10-12 0 10.24 10.22 10.30 - - 0 0 - 9.993 9.974 10.05 - - 0 - 0.00%
2012-10-11 0 10.24 10.24 10.26 - - 0 0 - 9.993 9.993 10.01 - - 0 - 0.20%
2012-10-10 0 10.22 10.22 10.36 10.08 10.20 5,000 50,640 10.128 9.974 9.974 10.11 9.837 9.954 5,123 9.8839 -0.58%
2012-10-09 0 10.28 10.16 10.28 10.18 10.30 1,100 11,318 10.289 10.03 9.915 10.03 9.935 10.05 1,127 10.041 1.58%
2012-10-08 0 10.12 9.990 10.12 - - 0 0 - 9.876 9.749 9.876 - - 0 - -2.69%
2012-10-05 0 10.40 10.30 10.42 10.36 10.40 11,100 115,400 10.396 10.15 10.05 10.17 10.11 10.15 11,374 10.146 1.56%
2012-10-04 0 10.24 10.24 10.36 - - 0 0 - 9.993 9.993 10.11 - - 0 - 0.20%
2012-10-03 0 10.22 10.22 10.36 10.22 10.22 100 1,022 10.220 9.974 9.974 10.11 9.974 9.974 102 9.9737 0.39%
2012-09-28 0 10.18 10.18 10.28 - - 0 0 - 9.935 9.935 10.03 - - 0 - 3.04%
2012-09-27 0 9.880 9.880 9.980 9.690 9.690 500 4,845 9.6900 9.642 9.642 9.739 9.456 9.456 512 9.4565 1.96%
2012-09-26 0 9.690 9.600 9.690 - - 0 0 - 9.456 9.369 9.456 - - 0 - -1.72%
2012-09-25 0 9.860 9.770 9.850 - - 0 0 - 9.622 9.535 9.613 - - 0 - -0.40%
2012-09-24 0 9.900 9.900 10.00 9.890 9.890 1,000 9,890 9.8900 9.661 9.661 9.759 9.652 9.652 1,025 9.6517 0.61%
2012-09-21 0 9.840 9.850 9.920 - - 0 0 - 9.603 9.613 9.681 - - 0 - 0.41%
2012-09-20 0 9.800 9.720 9.800 9.800 9.800 1,000 9,800 9.8000 9.564 9.486 9.564 9.564 9.564 1,025 9.5638 -2.00%
2012-09-19 0 10.00 10.00 10.14 9.850 9.860 43,100 424,536 9.8500 9.759 9.759 9.896 9.613 9.622 44,164 9.6127 2.04%
2012-09-18 0 9.800 9.750 9.800 9.790 9.830 61,000 598,370 9.8093 9.564 9.515 9.564 9.554 9.593 62,506 9.5730 -2.39%
2012-09-17 0 10.04 10.00 10.04 - - 0 0 - 9.798 9.759 9.798 - - 0 - -2.14%
2012-09-14 0 10.26 10.20 10.30 10.26 10.32 9,300 96,178 10.342 10.01 9.954 10.05 10.01 10.07 9,530 10.093 2.40%
2012-09-13 0 10.02 9.920 10.04 - - 0 0 - 9.779 9.681 9.798 - - 0 - -1.76%
2012-09-12 0 10.20 10.18 10.24 10.16 10.18 1,600 16,258 10.161 9.954 9.935 9.993 9.915 9.935 1,640 9.9164 2.41%
2012-09-11 0 9.960 9.960 10.06 9.900 9.960 21,100 208,950 9.9028 9.720 9.720 9.818 9.661 9.720 21,621 9.6642 -0.60%
2012-09-10 0 10.02 10.02 10.16 10.00 10.00 52,100 521,006 10.000 9.779 9.779 9.915 9.759 9.759 53,387 9.7591 0.70%
2012-09-07 0 9.950 9.930 9.950 9.700 10.08 34,600 342,945 9.9117 9.710 9.691 9.710 9.466 9.837 35,454 9.6728 6.87%
2012-09-06 0 9.310 9.310 9.410 9.300 9.300 1,000 9,300 9.3000 9.086 9.086 9.183 9.076 9.076 1,025 9.0759 0.32%
2012-09-05 0 9.280 9.190 9.290 - - 0 0 - 9.056 8.969 9.066 - - 0 - 0.00%
2012-09-04 0 9.280 9.190 9.280 9.240 9.320 16,000 148,800 9.3000 9.056 8.969 9.056 9.017 9.095 16,395 9.0759 1.20%
2012-09-03 0 9.170 9.110 9.210 9.170 9.290 112,000 1,035,368 9.2444 8.949 8.890 8.988 8.949 9.066 114,766 9.0216 -0.43%
2012-08-31 0 9.210 9.160 9.210 - - 2,000 18,400 9.2000 8.988 8.939 8.988 - - 2,049 8.9783 -0.11%
2012-08-30 0 9.220 9.210 9.290 9.220 9.220 500 4,610 9.2200 8.998 8.988 9.066 8.998 8.998 512 8.9978 -1.60%
2012-08-29 0 9.370 9.370 9.450 9.370 9.500 16,400 154,478 9.4194 9.144 9.144 9.222 9.144 9.271 16,805 9.1924 -1.78%
2012-08-28 0 9.540 9.540 9.640 9.500 9.500 5,000 47,500 9.5000 9.310 9.310 9.408 9.271 9.271 5,123 9.2711 -0.52%
2012-08-27 0 9.590 9.550 9.590 9.600 9.810 200 1,941 9.7050 9.359 9.320 9.359 9.369 9.574 205 9.4711 -3.03%
2012-08-24 0 9.890 9.790 9.890 - - 0 0 - 9.652 9.554 9.652 - - 0 - -1.10%
2012-08-23 0 10.00 10.00 10.14 - - 0 0 - 9.759 9.759 9.896 - - 0 - 0.70%
2012-08-22 0 9.930 9.830 9.930 9.900 9.970 5,100 50,497 9.9014 9.691 9.593 9.691 9.661 9.730 5,226 9.6628 -0.40%
2012-08-21 0 9.970 9.970 10.10 - - 0 0 - 9.730 9.730 9.857 - - 0 - 0.00%
2012-08-20 0 9.970 9.920 9.970 - - 100 996 9.9600 9.730 9.681 9.730 - - 102 9.7200 -0.50%
2012-08-17 0 10.02 9.980 10.08 10.02 10.02 5,000 50,100 10.020 9.779 9.739 9.837 9.779 9.779 5,123 9.7785 -0.60%
2012-08-16 0 10.08 9.960 10.10 10.08 10.08 10,000 100,800 10.080 9.837 9.720 9.857 9.837 9.837 10,247 9.8371 -0.40%
2012-08-15 0 10.12 10.00 10.12 - - 0 0 - 9.876 9.759 9.876 - - 0 - -0.20%
2012-08-14 0 10.14 10.14 10.24 10.00 10.10 65,000 655,200 10.080 9.896 9.896 9.993 9.759 9.857 66,605 9.8371 -0.98%
2012-08-13 0 10.24 10.18 10.26 10.24 10.24 500 5,120 10.240 9.993 9.935 10.01 9.993 9.993 512 9.9932 -1.35%
2012-08-10 0 10.38 10.38 10.40 10.36 10.38 1,100 11,398 10.362 10.13 10.13 10.15 10.11 10.13 1,127 10.112 -0.95%
2012-08-09 0 10.48 10.38 10.48 10.38 10.48 8,400 87,692 10.440 10.23 10.13 10.23 10.13 10.23 8,607 10.188 0.38%
2012-08-08 0 10.44 10.30 10.44 10.44 10.46 112,000 1,170,520 10.451 10.19 10.05 10.19 10.19 10.21 114,766 10.199 0.97%
2012-08-07 0 10.34 10.34 10.46 10.24 10.42 44,100 456,784 10.358 10.09 10.09 10.21 9.993 10.17 45,189 10.108 1.77%
2012-08-06 0 10.16 10.12 10.18 9.900 10.16 51,600 524,100 10.157 9.915 9.876 9.935 9.661 9.915 52,874 9.9122 3.04%
2012-08-03 0 9.860 9.860 9.900 - - 0 0 - 9.622 9.622 9.661 - - 0 - 2.07%
2012-08-02 0 9.660 9.660 9.750 9.650 9.680 30,000 290,040 9.6680 9.427 9.427 9.515 9.417 9.447 30,741 9.4350 -0.72%
2012-08-01 0 9.730 9.730 9.770 9.590 9.590 400 3,836 9.5900 9.496 9.496 9.535 9.359 9.359 410 9.3589 1.46%
2012-07-31 0 9.590 9.530 9.590 - - 0 0 - 9.359 9.300 9.359 - - 0 - -1.24%
2012-07-30 0 9.710 9.630 9.710 9.630 9.740 5,600 54,038 9.6496 9.476 9.398 9.476 9.398 9.505 5,738 9.4171 -0.61%
2012-07-27 0 9.770 9.750 9.850 9.770 9.770 1,300 12,701 9.7700 9.535 9.515 9.613 9.535 9.535 1,332 9.5346 0.21%
2012-07-26 0 9.750 9.700 9.760 - - 0 0 - 9.515 9.466 9.525 - - 0 - 0.00%
2012-07-25 0 9.750 9.690 9.750 9.710 9.850 3,100 30,115 9.7145 9.515 9.456 9.515 9.476 9.613 3,177 9.4804 -0.71%
2012-07-24 0 9.820 9.770 9.820 9.850 9.850 4,200 41,370 9.8500 9.583 9.535 9.583 9.613 9.613 4,304 9.6126 -0.10%
2012-07-23 0 9.830 9.780 9.850 9.830 9.870 12,000 118,080 9.8400 9.593 9.544 9.613 9.593 9.632 12,296 9.6029 -2.67%
2012-07-20 0 10.10 10.00 10.10 - - 0 0 - 9.857 9.759 9.857 - - 0 - -0.20%
2012-07-19 0 10.12 10.08 10.22 - - 0 0 - 9.876 9.837 9.974 - - 0 - 0.00%
2012-07-18 0 10.12 10.04 10.18 - - 0 0 - 9.876 9.798 9.935 - - 0 - 0.00%
2012-07-17 0 10.12 10.00 10.14 10.12 10.12 100 1,012 10.120 9.876 9.759 9.896 9.876 9.876 102 9.8761 0.80%
2012-07-16 0 10.04 9.920 10.04 10.10 10.10 100 1,010 10.100 9.798 9.681 9.798 9.857 9.857 102 9.8566 -1.76%
2012-07-13 0 10.22 10.12 10.22 - - 0 0 - 9.974 9.876 9.974 - - 0 - -0.39%
2012-07-12 0 10.26 10.18 10.26 10.16 10.28 6,000 61,560 10.260 10.01 9.935 10.01 9.915 10.03 6,148 10.013 0.98%
2012-07-11 0 10.16 10.16 10.30 10.08 10.10 12,000 120,980 10.082 9.915 9.915 10.05 9.837 9.857 12,296 9.8387 0.59%
2012-07-10 0 10.10 10.04 10.10 10.10 10.10 2,000 20,200 10.100 9.857 9.798 9.857 9.857 9.857 2,049 9.8566 -0.20%
2012-07-09 0 10.12 10.04 10.12 - - 0 0 - 9.876 9.798 9.876 - - 0 - -1.56%
2012-07-06 0 10.28 10.28 10.40 - - 0 0 - 10.03 10.03 10.15 - - 0 - 0.78%
2012-07-05 0 10.20 10.14 10.20 - - 0 0 - 9.954 9.896 9.954 - - 0 - -1.92%
2012-07-04 0 10.40 10.32 10.46 10.40 10.40 300 3,120 10.400 10.15 10.07 10.21 10.15 10.15 307 10.149 0.78%
2012-07-03 0 10.32 10.30 10.42 10.32 10.32 100 1,032 10.320 10.07 10.05 10.17 10.07 10.07 102 10.071 0.58%
2012-06-29 0 10.26 10.26 10.38 10.10 10.10 100 1,010 10.100 10.01 10.01 10.13 9.857 9.857 102 9.8566 0.20%
2012-06-28 0 10.24 10.12 10.26 10.28 10.40 2,700 27,900 10.333 9.993 9.876 10.01 10.03 10.15 2,767 10.084 -2.10%
2012-06-27 0 10.46 10.36 10.46 10.46 10.46 300 3,138 10.460 10.21 10.11 10.21 10.21 10.21 307 10.208 0.00%
2012-06-26 0 10.46 10.46 10.58 10.44 10.48 3,100 32,484 10.479 10.21 10.21 10.33 10.19 10.23 3,177 10.226 -1.32%
2012-06-25 0 10.60 10.52 10.60 10.64 10.64 500 5,320 10.640 10.34 10.27 10.34 10.38 10.38 512 10.384 -3.11%
2012-06-22 0 10.94 10.82 10.96 10.94 10.94 100 1,094 10.940 10.68 10.56 10.70 10.68 10.68 102 10.676 -1.08%
2012-06-21 0 11.06 10.92 11.06 - - 0 0 - 10.79 10.66 10.79 - - 0 - -1.95%
2012-06-20 0 11.28 11.16 11.30 - - 0 0 - 11.01 10.89 11.03 - - 0 - 0.00%
2012-06-19 0 11.28 11.16 11.30 - - 0 0 - 11.01 10.89 11.03 - - 0 - 0.00%
2012-06-18 0 11.28 11.28 11.42 - - 0 0 - 11.01 11.01 11.14 - - 0 - 0.53%
2012-06-15 0 11.22 11.18 11.32 - - 0 0 - 10.95 10.91 11.05 - - 0 - 0.00%
2012-06-14 0 11.22 11.08 11.22 - - 0 0 - 10.95 10.81 10.95 - - 0 - -0.71%
2012-06-13 0 11.30 11.28 11.42 - - 0 0 - 11.03 11.01 11.14 - - 0 - 1.25%
2012-06-12 0 11.16 11.14 11.28 11.16 11.16 12,000 133,920 11.160 10.89 10.87 11.01 10.89 10.89 12,296 10.891 -0.53%
2012-06-11 0 11.22 11.14 11.28 11.18 11.18 100 1,118 11.180 10.95 10.87 11.01 10.91 10.91 102 10.911 1.63%
2012-06-08 0 11.04 11.00 11.02 11.06 11.06 6,000 66,360 11.060 10.77 10.73 10.75 10.79 10.79 6,148 10.793 -2.65%
2012-06-07 0 11.34 11.24 11.34 - - 0 0 - 11.07 10.97 11.07 - - 0 - 0.00%
2012-06-06 0 11.34 11.34 11.46 - - 0 0 - 11.07 11.07 11.18 - - 0 - 0.71%
2012-06-05 0 11.26 11.16 11.26 11.16 11.22 400 4,482 11.205 10.99 10.89 10.99 10.89 10.95 410 10.935 0.00%
2012-06-04 0 11.26 11.24 11.30 11.26 11.44 46,100 520,544 11.292 10.99 10.97 11.03 10.99 11.16 47,238 11.020 -3.10%
2012-06-01 0 11.62 11.56 11.62 11.66 11.68 20,100 234,766 11.680 11.34 11.28 11.34 11.38 11.40 20,596 11.398 0.35%
2012-05-31 0 11.58 11.52 11.66 11.56 11.58 12,200 141,272 11.580 11.30 11.24 11.38 11.28 11.30 12,501 11.301 0.17%
2012-05-30 0 11.56 11.50 11.64 11.46 11.56 154,000 1,775,080 11.527 11.28 11.22 11.36 11.18 11.28 157,803 11.249 -1.53%
2012-05-29 0 11.74 11.72 11.84 11.72 11.74 200 2,346 11.730 11.46 11.44 11.55 11.44 11.46 205 11.447 2.26%
2012-05-28 0 11.48 11.48 11.56 11.46 11.46 48,000 550,080 11.460 11.20 11.20 11.28 11.18 11.18 49,185 11.184 0.35%
2012-05-25 0 11.44 11.30 11.44 - - 0 0 - 11.16 11.03 11.16 - - 0 - 0.00%
2012-05-24 0 11.44 11.30 11.44 - - 0 0 - 11.16 11.03 11.16 - - 0 - -0.35%
2012-05-23 0 11.48 11.40 11.48 11.60 11.60 2,000 23,200 11.600 11.20 11.13 11.20 11.32 11.32 2,049 11.320 -1.20%
2012-05-22 0 11.62 11.62 11.72 - - 0 0 - 11.34 11.34 11.44 - - 0 - 0.69%
2012-05-21 0 11.54 11.52 11.58 11.54 11.54 100 1,154 11.540 11.26 11.24 11.30 11.26 11.26 102 11.262 0.52%
2012-05-18 0 11.48 11.40 11.50 11.48 11.48 1,500 17,220 11.480 11.20 11.13 11.22 11.20 11.20 1,537 11.203 -0.52%
2012-05-17 0 11.54 11.54 11.68 - - 0 0 - 11.26 11.26 11.40 - - 0 - 0.52%
2012-05-16 0 11.48 11.38 11.52 11.18 11.48 14,300 162,056 11.333 11.20 11.11 11.24 10.91 11.20 14,653 11.059 -0.35%
2012-05-15 0 11.52 11.52 11.64 11.48 11.48 100 1,148 11.480 11.24 11.24 11.36 11.20 11.20 102 11.203 -0.17%
2012-05-14 0 11.54 11.48 11.54 - - 0 0 - 11.26 11.20 11.26 - - 0 - -2.37%
2012-05-11 0 11.82 11.72 11.82 - - 0 0 - 11.54 11.44 11.54 - - 0 - -1.50%
2012-05-10 0 12.00 11.96 12.10 12.00 12.00 100 1,200 12.000 11.71 11.67 11.81 11.71 11.71 102 11.711 0.17%
2012-05-09 0 11.98 11.84 11.96 12.10 12.10 2,000 24,200 12.100 11.69 11.55 11.67 11.81 11.81 2,049 11.808 -2.12%
2012-05-08 0 12.24 12.24 12.36 - - 0 0 - 11.95 11.95 12.06 - - 0 - 0.66%
2012-05-07 0 12.16 12.16 12.26 11.92 12.04 4,000 47,920 11.980 11.87 11.87 11.96 11.63 11.75 4,099 11.691 0.00%
2012-05-04 0 12.16 12.04 12.18 11.84 12.16 194,000 2,318,100 11.949 11.87 11.75 11.89 11.55 11.87 198,791 11.661 -1.14%
2012-05-03 0 12.30 12.20 12.30 12.30 12.36 4,000 49,320 12.330 12.00 11.91 12.00 12.00 12.06 4,099 12.033 -0.16%
2012-05-02 0 12.32 12.22 12.34 12.32 12.32 1,000 12,320 12.320 12.02 11.93 12.04 12.02 12.02 1,025 12.023 4.05%
2012-04-30 0 11.84 11.84 12.00 - - 0 0 - 11.55 11.55 11.71 - - 0 - 1.02%
2012-04-27 0 11.72 11.68 11.82 11.72 11.72 100 1,172 11.720 11.44 11.40 11.54 11.44 11.44 102 11.438 0.34%
2012-04-26 0 11.68 11.68 11.84 - - 0 0 - 11.40 11.40 11.55 - - 0 - 1.04%
2012-04-25 0 11.56 11.54 11.66 11.36 11.56 6,300 72,320 11.479 11.28 11.26 11.38 11.09 11.28 6,456 11.203 0.35%
2012-04-24 0 11.52 11.50 11.62 11.50 11.52 2,100 24,152 11.501 11.24 11.22 11.34 11.22 11.24 2,152 11.224 -1.87%
2012-04-23 0 11.74 11.64 11.76 11.84 11.88 2,700 32,052 11.871 11.46 11.36 11.48 11.55 11.59 2,767 11.585 -1.18%
2012-04-20 0 11.88 11.74 11.90 - - 0 0 - 11.59 11.46 11.61 - - 0 - 0.00%
2012-04-19 0 11.88 11.86 11.96 11.88 11.88 2,000 23,760 11.880 11.59 11.57 11.67 11.59 11.59 2,049 11.594 -0.17%
2012-04-18 0 11.90 11.86 12.02 11.90 11.90 2,100 24,990 11.900 11.61 11.57 11.73 11.61 11.61 2,152 11.613 0.00%
2012-04-17 0 11.90 11.74 11.90 - - 0 0 - 11.61 11.46 11.61 - - 0 - -0.17%
2012-04-16 0 11.92 11.86 12.02 11.92 11.92 3,000 35,760 11.920 11.63 11.57 11.73 11.63 11.63 3,074 11.633 -0.17%
2012-04-13 0 11.94 11.92 12.08 11.86 11.98 2,800 33,448 11.946 11.65 11.63 11.79 11.57 11.69 2,869 11.658 1.53%
2012-04-12 0 11.76 11.76 11.86 11.64 11.64 6,000 69,840 11.640 11.48 11.48 11.57 11.36 11.36 6,148 11.359 1.38%
2012-04-11 0 11.60 11.60 11.68 11.56 11.56 7,100 82,076 11.560 11.32 11.32 11.40 11.28 11.28 7,275 11.281 0.52%
2012-04-10 0 11.54 11.46 11.60 - - 0 0 - 11.26 11.18 11.32 - - 0 - 0.00%
2012-04-05 0 11.54 11.54 11.68 - - 0 0 - 11.26 11.26 11.40 - - 0 - 1.41%
2012-04-03 0 11.38 11.36 11.44 11.06 11.44 37,300 417,384 11.190 11.11 11.09 11.16 10.79 11.16 38,221 10.920 0.89%
2012-04-02 0 11.28 11.24 11.28 11.18 11.28 4,600 51,644 11.227 11.01 10.97 11.01 10.91 11.01 4,714 10.956 -0.35%
2012-03-30 0 11.32 11.26 11.40 11.32 11.48 4,200 47,880 11.400 11.05 10.99 11.13 11.05 11.20 4,304 11.125 -1.91%
2012-03-29 0 11.54 11.40 11.54 11.64 11.64 100 1,164 11.640 11.26 11.13 11.26 11.36 11.36 102 11.359 -2.70%
2012-03-28 0 11.86 11.72 11.86 12.04 12.12 4,000 48,320 12.080 11.57 11.44 11.57 11.75 11.83 4,099 11.789 -2.47%
2012-03-27 0 12.16 12.10 12.16 11.94 12.16 20,000 242,760 12.138 11.87 11.81 11.87 11.65 11.87 20,494 11.845 2.36%
2012-03-26 0 11.88 11.78 11.88 - - 0 0 - 11.59 11.50 11.59 - - 0 - -0.67%
2012-03-23 0 11.96 11.82 11.96 11.86 11.96 4,000 47,640 11.910 11.67 11.54 11.67 11.57 11.67 4,099 11.623 -1.97%
2012-03-22 0 12.20 12.04 12.20 12.34 12.54 6,000 74,680 12.447 11.91 11.75 11.91 12.04 12.24 6,148 12.147 -1.93%
2012-03-21 0 12.44 12.30 12.44 12.40 12.50 4,000 49,800 12.450 12.14 12.00 12.14 12.10 12.20 4,099 12.150 1.30%
2012-03-20 0 12.28 12.20 12.28 12.48 12.54 4,000 50,040 12.510 11.98 11.91 11.98 12.18 12.24 4,099 12.209 -1.13%
2012-03-19 0 12.42 12.42 12.52 - - 0 0 - 12.12 12.12 12.22 - - 0 - 1.97%
2012-03-16 0 12.18 12.16 12.26 12.12 12.18 3,800 46,164 12.148 11.89 11.87 11.96 11.83 11.89 3,894 11.856 -0.98%
2012-03-15 0 12.30 12.16 12.30 12.42 12.42 1,900 23,598 12.420 12.00 11.87 12.00 12.12 12.12 1,947 12.121 -2.38%
2012-03-14 0 12.60 12.42 12.56 12.90 12.96 2,500 32,280 12.912 12.30 12.12 12.26 12.59 12.65 2,562 12.601 -1.56%
2012-03-13 0 12.80 12.76 12.90 12.80 12.80 1,900 24,320 12.800 12.49 12.45 12.59 12.49 12.49 1,947 12.492 1.43%
2012-03-12 0 12.62 12.62 12.78 - - 0 0 - 12.32 12.32 12.47 - - 0 - 0.16%
2012-03-09 0 12.60 12.60 12.76 12.48 12.48 5,200 64,896 12.480 12.30 12.30 12.45 12.18 12.18 5,328 12.179 1.45%
2012-03-08 0 12.42 12.38 12.54 12.42 12.42 1,900 23,598 12.420 12.12 12.08 12.24 12.12 12.12 1,947 12.121 1.64%
2012-03-07 0 12.22 12.18 12.32 12.22 12.22 48,000 586,560 12.220 11.93 11.89 12.02 11.93 11.93 49,185 11.926 -1.45%
2012-03-06 0 12.40 12.40 12.56 12.40 12.40 1,000 12,400 12.400 12.10 12.10 12.26 12.10 12.10 1,025 12.101 -4.02%
2012-03-05 0 12.92 12.78 12.92 13.02 13.02 30,000 390,600 13.020 12.61 12.47 12.61 12.71 12.71 30,741 12.706 -0.77%
2012-03-02 0 13.02 12.92 13.02 12.86 13.02 39,100 506,342 12.950 12.71 12.61 12.71 12.55 12.71 40,066 12.638 1.40%
2012-03-01 0 12.84 12.70 12.82 12.82 12.94 46,600 598,940 12.853 12.53 12.39 12.51 12.51 12.63 47,751 12.543 -1.08%
2012-02-29 0 12.98 12.88 13.00 12.98 12.98 1,900 24,662 12.980 12.67 12.57 12.69 12.67 12.67 1,947 12.667 0.62%
2012-02-28 0 12.90 12.84 13.00 - - 0 0 - 12.59 12.53 12.69 - - 0 - 0.00%
2012-02-27 0 12.90 12.76 12.90 12.94 13.00 3,000 38,940 12.980 12.59 12.45 12.59 12.63 12.69 3,074 12.667 0.94%
2012-02-24 0 12.78 12.78 12.90 12.74 12.82 2,000 25,632 12.816 12.47 12.47 12.59 12.43 12.51 2,049 12.507 0.95%
2012-02-23 0 12.66 12.66 12.70 12.66 12.66 300 3,798 12.660 12.35 12.35 12.39 12.35 12.35 307 12.355 1.12%
2012-02-22 0 12.52 12.52 12.60 12.30 12.30 2,000 24,600 12.300 12.22 12.22 12.30 12.00 12.00 2,049 12.004 1.79%
2012-02-21 0 12.30 12.26 12.42 12.30 12.30 3,500 43,050 12.300 12.00 11.96 12.12 12.00 12.00 3,586 12.004 0.16%
2012-02-20 0 12.28 12.16 12.30 12.42 12.52 8,400 105,048 12.506 11.98 11.87 12.00 12.12 12.22 8,607 12.204 -0.16%
2012-02-17 0 12.30 12.14 12.30 12.24 12.30 2,000 24,540 12.270 12.00 11.85 12.00 11.95 12.00 2,049 11.974 0.00%
2012-02-16 0 12.30 12.14 12.30 - - 0 0 - 12.00 11.85 12.00 - - 0 - -0.81%
2012-02-15 0 12.40 12.40 12.42 12.22 12.24 9,600 117,324 12.221 12.10 12.10 12.12 11.93 11.95 9,837 11.927 2.48%
2012-02-14 0 12.10 11.94 12.10 12.18 12.80 2,500 31,150 12.460 11.81 11.65 11.81 11.89 12.49 2,562 12.160 -0.66%
2012-02-13 0 12.18 12.08 12.24 12.18 12.18 4,000 48,720 12.180 11.89 11.79 11.95 11.89 11.89 4,099 11.886 0.16%
2012-02-10 0 12.16 12.06 12.18 12.40 12.40 500 6,200 12.400 11.87 11.77 11.89 12.10 12.10 512 12.101 -1.62%
2012-02-09 0 12.36 12.32 12.46 - - 0 0 - 12.06 12.02 12.16 - - 0 - 0.00%
2012-02-08 0 12.36 12.36 12.48 - - 0 0 - 12.06 12.06 12.18 - - 0 - 3.69%
2012-02-07 0 11.92 11.80 11.92 - - 0 0 - 11.63 11.52 11.63 - - 0 - -0.83%
2012-02-06 0 12.02 11.88 12.04 12.00 12.04 11,000 132,140 12.013 11.73 11.59 11.75 11.71 11.75 11,272 11.723 1.69%
2012-02-03 0 11.82 11.82 11.88 11.64 11.64 8,600 100,104 11.640 11.54 11.54 11.59 11.36 11.36 8,812 11.359 1.55%
2012-02-02 0 11.64 11.66 11.74 - - 100 1,150 11.500 11.36 11.38 11.46 - - 102 11.223 1.75%
2012-02-01 0 11.44 11.30 11.44 - - 0 0 - 11.16 11.03 11.16 - - 0 - -1.72%
2012-01-31 0 11.64 11.56 11.70 11.60 11.76 10,700 124,716 11.656 11.36 11.28 11.42 11.32 11.48 10,964 11.375 -0.17%
2012-01-30 0 11.66 11.52 11.66 11.74 11.74 9,000 105,660 11.740 11.38 11.24 11.38 11.46 11.46 9,222 11.457 -1.02%
2012-01-27 0 11.78 11.74 11.90 11.70 11.86 25,600 302,784 11.828 11.50 11.46 11.61 11.42 11.57 26,232 11.542 -0.84%
2012-01-26 0 11.88 11.88 11.94 11.74 11.74 2,100 24,654 11.740 11.59 11.59 11.65 11.46 11.46 2,152 11.457 -0.17%
2012-01-20 0 11.90 11.90 11.92 11.90 12.36 144,000 1,748,970 12.146 11.61 11.61 11.63 11.61 12.06 147,556 11.853 -1.16%
2012-01-19 0 12.04 12.04 12.14 11.82 12.04 16,400 194,470 11.858 11.75 11.75 11.85 11.54 11.75 16,805 11.572 2.03%
2012-01-18 0 11.80 11.68 11.82 11.80 11.80 2,100 24,780 11.800 11.52 11.40 11.54 11.52 11.52 2,152 11.516 1.55%
2012-01-17 0 11.62 11.62 11.68 10.86 11.40 9,600 105,736 11.014 11.34 11.34 11.40 10.60 11.13 9,837 10.749 7.20%
2012-01-16 0 10.84 10.72 10.84 - - 0 0 - 10.58 10.46 10.58 - - 0 - -3.21%
2012-01-13 0 11.20 11.20 11.34 11.18 11.18 3,300 36,894 11.180 10.93 10.93 11.07 10.91 10.91 3,381 10.911 -2.10%
2012-01-12 0 11.44 11.46 11.58 - - 0 0 - 11.16 11.18 11.30 - - 0 - 0.70%
2012-01-11 0 11.36 11.34 11.42 - - 0 0 - 11.09 11.07 11.14 - - 0 - 1.25%
2012-01-10 0 11.22 11.22 11.36 10.88 11.30 8,500 93,500 11.000 10.95 10.95 11.09 10.62 11.03 8,710 10.735 4.66%
2012-01-09 0 10.72 10.72 10.76 10.34 10.72 50,600 533,744 10.548 10.46 10.46 10.50 10.09 10.46 51,849 10.294 5.93%
2012-01-06 0 10.12 10.12 10.22 9.980 10.08 3,700 37,032 10.009 9.876 9.876 9.974 9.739 9.837 3,791 9.7675 0.20%
2012-01-05 0 10.10 10.00 10.12 10.12 10.36 5,800 59,740 10.300 9.857 9.759 9.876 9.876 10.11 5,943 10.052 -3.44%
2012-01-04 0 10.46 10.42 10.46 10.56 10.56 1,500 15,840 10.560 10.21 10.17 10.21 10.31 10.31 1,537 10.306 -2.06%
2012-01-03 0 10.68 10.68 10.76 10.64 10.64 100 1,064 10.640 10.42 10.42 10.50 10.38 10.38 102 10.384 1.71%
2011-12-30 0 10.50 10.38 10.52 10.50 10.50 2,000 21,000 10.500 10.25 10.13 10.27 10.25 10.25 2,049 10.247 1.94%
2011-12-29 0 10.30 10.16 10.30 - - 0 0 - 10.05 9.915 10.05 - - 0 - 0.00%
2011-12-28 0 10.30 10.26 10.38 10.22 10.30 4,000 41,120 10.280 10.05 10.01 10.13 9.974 10.05 4,099 10.032 -1.15%
2011-12-23 0 10.42 10.42 10.54 - - 0 0 - 10.17 10.17 10.29 - - 0 - 0.39%
2011-12-22 0 10.38 10.30 10.46 - - 0 0 - 10.13 10.05 10.21 - - 0 - 0.00%
2011-12-21 0 10.38 10.38 10.46 - - 0 0 - 10.13 10.13 10.21 - - 0 - 0.00%
2011-12-20 0 10.38 10.30 10.44 - - 0 0 - 10.13 10.05 10.19 - - 0 - 0.00%
2011-12-19 0 10.38 10.24 10.38 - - 0 0 - 10.13 9.993 10.13 - - 0 - -0.76%
2011-12-16 0 10.46 10.46 10.56 10.28 10.46 8,600 89,580 10.416 10.21 10.21 10.31 10.03 10.21 8,812 10.165 2.25%
2011-12-15 0 10.30 10.20 10.30 10.20 10.24 3,700 37,828 10.224 9.983 9.887 9.983 9.887 9.925 3,817 9.9096 -5.33%
2011-12-14 0 10.88 10.76 10.90 - - 0 0 - 10.55 10.43 10.57 - - 0 - -1.09%
2011-12-13 0 11.00 10.96 11.02 11.00 11.00 2,000 22,000 11.000 10.66 10.62 10.68 10.66 10.66 2,063 10.662 -3.17%
2011-12-12 0 11.36 11.26 11.36 11.40 11.60 2,200 25,120 11.418 11.01 10.91 11.01 11.05 11.24 2,270 11.067 -2.07%
2011-12-09 0 11.60 11.50 11.60 11.62 11.66 1,300 15,110 11.623 11.24 11.15 11.24 11.26 11.30 1,341 11.266 -1.53%
2011-12-08 0 11.78 11.76 11.90 - - 0 0 - 11.42 11.40 11.53 - - 0 - 0.00%
2011-12-07 0 11.78 11.76 11.90 - - 0 0 - 11.42 11.40 11.53 - - 0 - 0.00%
2011-12-06 0 11.78 11.66 11.78 11.72 11.86 15,500 183,020 11.808 11.42 11.30 11.42 11.36 11.50 15,991 11.445 -1.17%
2011-12-05 0 11.92 11.80 11.92 11.92 12.00 2,100 25,132 11.968 11.55 11.44 11.55 11.55 11.63 2,167 11.600 -2.77%
2011-12-02 0 12.26 12.10 12.26 12.10 12.10 500 6,050 12.100 11.88 11.73 11.88 11.73 11.73 516 11.728 -1.13%
2011-12-01 0 12.40 12.40 12.58 12.32 12.32 100 1,232 12.320 12.02 12.02 12.19 11.94 11.94 103 11.941 3.85%
2011-11-30 0 11.94 11.86 12.00 11.80 12.00 44,700 531,832 11.898 11.57 11.50 11.63 11.44 11.63 46,117 11.532 -2.93%
2011-11-29 0 12.30 12.30 12.46 12.14 12.28 700 8,512 12.160 11.92 11.92 12.08 11.77 11.90 722 11.786 2.50%
2011-11-28 0 12.00 12.00 12.16 - - 0 0 - 11.63 11.63 11.79 - - 0 - 1.01%
2011-11-25 0 11.88 11.82 11.90 - - 0 0 - 11.51 11.46 11.53 - - 0 - 0.00%
2011-11-24 0 11.88 11.84 11.88 11.92 11.92 100 1,192 11.920 11.51 11.48 11.51 11.55 11.55 103 11.554 0.17%
2011-11-23 0 11.86 11.86 11.94 11.86 11.86 400 4,744 11.860 11.50 11.50 11.57 11.50 11.50 413 11.496 -1.50%
2011-11-22 0 12.04 12.04 12.12 12.02 12.04 4,400 52,896 12.022 11.67 11.67 11.75 11.65 11.67 4,540 11.652 -0.99%
2011-11-21 0 12.16 12.02 12.16 12.16 12.16 100 1,216 12.160 11.79 11.65 11.79 11.79 11.79 103 11.786 0.16%
2011-11-18 0 12.14 12.06 12.22 12.14 12.14 8,000 97,120 12.140 11.77 11.69 11.84 11.77 11.77 8,254 11.767 -3.50%
2011-11-17 0 12.58 12.60 12.68 12.54 12.54 18,000 225,720 12.540 12.19 12.21 12.29 12.15 12.15 18,571 12.155 -2.33%
2011-11-16 0 12.88 12.74 12.88 - - 0 0 - 12.48 12.35 12.48 - - 0 - -2.72%
2011-11-15 0 13.24 13.22 13.26 13.16 13.24 16,400 217,096 13.238 12.83 12.81 12.85 12.76 12.83 16,920 12.831 0.46%
2011-11-14 0 13.18 13.16 13.32 13.18 13.18 1,000 13,180 13.180 12.77 12.76 12.91 12.77 12.77 1,032 12.775 2.97%
2011-11-11 0 12.80 12.78 12.86 - - 0 0 - 12.41 12.39 12.46 - - 0 - 0.00%
2011-11-10 0 12.80 12.62 12.78 12.78 12.78 2,100 26,838 12.780 12.41 12.23 12.39 12.39 12.39 2,167 12.387 -3.18%
2011-11-09 0 13.22 13.16 13.32 13.16 13.20 15,700 207,012 13.186 12.81 12.76 12.91 12.76 12.79 16,198 12.780 0.00%
2011-11-08 0 13.22 13.16 13.32 - - 0 0 - 12.81 12.76 12.91 - - 0 - -0.30%
2011-11-07 0 13.26 13.20 13.36 13.26 13.26 10,000 132,600 13.260 12.85 12.79 12.95 12.85 12.85 10,317 12.853 -0.15%
2011-11-04 0 13.28 13.30 13.48 - - 0 0 - 12.87 12.89 13.07 - - 0 - 2.47%
2011-11-03 0 12.96 12.96 13.12 12.96 13.06 56,700 739,538 13.043 12.56 12.56 12.72 12.56 12.66 58,498 12.642 2.53%
2011-11-02 0 12.64 12.60 12.74 12.26 12.66 108,000 1,353,600 12.533 12.25 12.21 12.35 11.88 12.27 111,424 12.148 0.16%
2011-11-01 0 12.62 12.48 12.62 12.62 12.88 27,700 352,618 12.730 12.23 12.10 12.23 12.23 12.48 28,578 12.339 -2.47%
2011-10-31 0 12.94 12.88 12.94 12.98 13.02 7,700 100,026 12.990 12.54 12.48 12.54 12.58 12.62 7,944 12.591 -0.46%
2011-10-28 0 13.00 12.98 13.00 13.00 13.26 41,000 542,432 13.230 12.60 12.58 12.60 12.60 12.85 42,300 12.823 -0.46%
2011-10-27 0 13.06 13.06 13.18 13.02 13.14 7,800 102,262 13.111 12.66 12.66 12.77 12.62 12.74 8,047 12.708 -0.31%
2011-10-26 0 13.10 13.06 13.20 12.98 13.10 48,000 627,840 13.080 12.70 12.66 12.79 12.58 12.70 49,522 12.678 3.64%
2011-10-25 0 12.64 12.64 12.68 12.52 12.64 20,500 258,420 12.606 12.25 12.25 12.29 12.14 12.25 21,150 12.218 3.10%
2011-10-24 0 12.26 12.28 12.40 11.92 11.96 13,000 155,000 11.923 11.88 11.90 12.02 11.55 11.59 13,412 11.557 2.68%
2011-10-21 0 11.94 11.84 11.94 11.84 11.84 1,100 13,024 11.840 11.57 11.48 11.57 11.48 11.48 1,135 11.476 -1.00%
2011-10-20 0 12.06 12.06 12.20 12.02 12.10 11,000 132,300 12.027 11.69 11.69 11.83 11.65 11.73 11,349 11.658 -3.52%
2011-10-19 0 12.50 12.42 12.50 12.50 12.50 5,000 62,500 12.500 12.12 12.04 12.12 12.12 12.12 5,159 12.116 0.00%
2011-10-18 0 12.50 12.46 12.50 12.52 13.00 15,300 191,700 12.529 12.12 12.08 12.12 12.14 12.60 15,785 12.144 -5.73%
2011-10-17 0 13.26 13.18 13.26 13.18 13.26 15,400 203,004 13.182 12.85 12.77 12.85 12.77 12.85 15,888 12.777 -0.30%
2011-10-14 0 13.30 13.20 13.28 - - 0 0 - 12.89 12.79 12.87 - - 0 - -2.35%
2011-10-13 0 13.62 13.54 13.70 13.44 13.62 17,600 239,278 13.595 13.20 13.12 13.28 13.03 13.20 18,158 13.178 4.29%
2011-10-12 0 13.06 13.04 13.22 13.06 13.06 1,000 13,060 13.060 12.66 12.64 12.81 12.66 12.66 1,032 12.659 2.35%
2011-10-11 0 12.76 12.64 12.74 12.76 13.02 13,500 175,160 12.975 12.37 12.25 12.35 12.37 12.62 13,928 12.576 0.79%
2011-10-10 0 12.66 12.66 12.74 12.58 12.60 14,000 176,240 12.589 12.27 12.27 12.35 12.19 12.21 14,444 12.202 -0.78%
2011-10-07 0 12.76 12.76 12.80 12.68 12.72 2,000 25,400 12.700 12.37 12.37 12.41 12.29 12.33 2,063 12.310 3.07%
2011-10-06 0 12.38 12.38 12.44 12.26 12.44 12,000 148,720 12.393 12.00 12.00 12.06 11.88 12.06 12,380 12.012 4.74%
2011-10-04 0 11.82 11.70 11.82 11.82 12.20 12,000 145,720 12.143 11.46 11.34 11.46 11.46 11.83 12,380 11.770 -1.66%
2011-10-03 0 12.02 12.00 12.12 12.02 12.68 81,700 1,032,526 12.638 11.65 11.63 11.75 11.65 12.29 84,290 12.250 -5.65%
2011-09-30 0 12.74 12.70 12.80 12.72 13.10 83,900 1,071,284 12.769 12.35 12.31 12.41 12.33 12.70 86,560 12.376 -4.78%
2011-09-28 0 13.38 13.36 13.50 13.28 13.46 10,100 134,902 13.357 12.97 12.95 13.09 12.87 13.05 10,420 12.946 -0.59%
2011-09-27 0 13.46 13.46 13.52 13.42 13.42 1,400 18,788 13.420 13.05 13.05 13.10 13.01 13.01 1,444 13.008 3.06%
2011-09-26 0 13.06 13.06 13.14 13.00 13.60 43,100 577,750 13.405 12.66 12.66 12.74 12.60 13.18 44,466 12.993 -3.12%
2011-09-23 0 13.48 13.52 13.62 13.28 13.54 48,200 647,260 13.429 13.07 13.10 13.20 12.87 13.12 49,728 13.016 -0.44%
2011-09-22 0 13.54 13.52 13.66 13.54 13.80 2,500 34,110 13.644 13.12 13.10 13.24 13.12 13.38 2,579 13.225 -4.11%
2011-09-21 0 14.12 14.12 14.24 13.86 14.08 39,600 553,278 13.972 13.69 13.69 13.80 13.43 13.65 40,856 13.542 1.15%
2011-09-20 0 13.96 13.96 14.10 13.60 13.94 7,200 99,518 13.822 13.53 13.53 13.67 13.18 13.51 7,428 13.397 0.00%
2011-09-19 0 13.96 13.90 13.96 14.00 14.00 17,000 238,000 14.000 13.53 13.47 13.53 13.57 13.57 17,539 13.570 -2.51%
2011-09-16 0 14.32 14.32 14.46 - - 0 0 - 13.88 13.88 14.02 - - 0 - 1.70%
2011-09-15 0 14.08 14.08 14.24 14.08 14.18 4,500 63,526 14.117 13.65 13.65 13.80 13.65 13.74 4,643 13.683 0.14%
2011-09-14 0 14.06 14.06 14.18 14.00 14.06 5,300 74,318 14.022 13.63 13.63 13.74 13.57 13.63 5,468 13.591 -0.28%
2011-09-12 0 14.10 14.06 14.20 14.10 14.26 86,000 1,224,300 14.236 13.67 13.63 13.76 13.67 13.82 88,727 13.799 -1.81%
2011-09-09 0 14.36 14.36 14.50 14.36 14.70 25,400 366,302 14.421 13.92 13.92 14.05 13.92 14.25 26,205 13.978 -2.18%
2011-09-08 0 14.68 14.56 14.72 - - 0 0 - 14.23 14.11 14.27 - - 0 - 0.00%
2011-09-07 0 14.68 14.68 14.82 - - 0 0 - 14.23 14.23 14.36 - - 0 - 2.51%
2011-09-06 0 14.32 14.32 14.46 14.30 14.30 100 1,430 14.300 13.88 13.88 14.02 13.86 13.86 103 13.861 -1.24%
2011-09-05 0 14.50 14.36 14.50 14.38 14.58 56,100 816,466 14.554 14.05 13.92 14.05 13.94 14.13 57,879 14.107 -2.42%
2011-09-02 0 14.86 14.78 14.86 15.00 15.00 3,000 45,000 15.000 14.40 14.33 14.40 14.54 14.54 3,095 14.539 -1.59%
2011-09-01 0 15.10 14.98 15.14 15.10 15.40 46,000 695,120 15.111 14.64 14.52 14.67 14.64 14.93 47,458 14.647 -1.69%
2011-08-31 0 15.36 15.26 15.40 15.26 15.36 101,500 1,557,810 15.348 14.89 14.79 14.93 14.79 14.89 104,718 14.876 0.66%
2011-08-30 0 15.26 15.18 15.34 15.26 15.26 600 9,156 15.260 14.79 14.71 14.87 14.79 14.79 619 14.791 -0.39%
2011-08-29 0 15.32 15.14 15.30 15.34 15.34 35,000 536,900 15.340 14.85 14.67 14.83 14.87 14.87 36,110 14.869 0.66%
2011-08-26 0 15.22 15.22 15.38 - - 0 0 - 14.75 14.75 14.91 - - 0 - 0.53%
2011-08-25 0 15.14 15.14 15.28 15.10 15.10 3,000 45,300 15.100 14.67 14.67 14.81 14.64 14.64 3,095 14.636 2.57%
2011-08-24 0 14.76 14.74 14.90 14.76 15.10 37,800 565,668 14.965 14.31 14.29 14.44 14.31 14.64 38,998 14.505 -1.47%
2011-08-23 0 14.98 14.98 15.04 14.80 14.80 5,000 74,000 14.800 14.52 14.52 14.58 14.35 14.35 5,159 14.345 1.22%
2011-08-22 0 14.80 14.72 14.82 14.72 14.72 2,800 41,216 14.720 14.35 14.27 14.36 14.27 14.27 2,889 14.268 0.00%
2011-08-19 0 14.80 14.82 14.88 14.80 14.80 200 2,960 14.800 14.35 14.36 14.42 14.35 14.35 206 14.345 -2.25%
2011-08-18 0 15.14 15.12 15.26 15.10 15.58 3,000 45,890 15.297 14.67 14.66 14.79 14.64 15.10 3,095 14.827 -3.57%
2011-08-17 0 15.70 15.60 15.74 15.70 15.86 86,400 1,361,940 15.763 15.22 15.12 15.26 15.22 15.37 89,139 15.279 -0.38%
2011-08-16 0 15.76 15.76 15.84 - - 0 0 - 15.28 15.28 15.35 - - 0 - 0.51%
2011-08-15 0 15.68 15.68 15.74 15.46 15.46 300 4,638 15.460 15.20 15.20 15.26 14.98 14.98 310 14.985 1.29%
2011-08-12 0 15.48 15.38 15.46 15.50 15.60 14,000 218,250 15.589 15.00 14.91 14.98 15.02 15.12 14,444 15.110 0.00%
2011-08-11 0 15.48 15.48 15.54 15.10 15.48 71,000 1,081,640 15.234 15.00 15.00 15.06 14.64 15.00 73,251 14.766 0.13%
2011-08-10 0 15.46 15.38 15.46 15.46 15.56 3,800 59,072 15.545 14.98 14.91 14.98 14.98 15.08 3,920 15.068 1.84%
2011-08-09 0 15.18 15.02 15.18 14.40 15.34 58,600 892,502 15.230 14.71 14.56 14.71 13.96 14.87 60,458 14.762 -0.91%
2011-08-08 0 15.32 15.28 15.44 14.92 15.50 17,600 267,602 15.205 14.85 14.81 14.97 14.46 15.02 18,158 14.737 -1.79%
2011-08-05 0 15.60 15.60 15.76 15.50 15.94 212,900 3,312,868 15.561 15.12 15.12 15.28 15.02 15.45 219,650 15.082 -5.91%
2011-08-04 0 16.58 16.46 16.58 - - 0 0 - 16.07 15.95 16.07 - - 0 - -0.12%
2011-08-03 0 16.60 16.56 16.68 16.60 16.60 14,000 232,400 16.600 16.09 16.05 16.17 16.09 16.09 14,444 16.090 0.00%
2011-08-02 0 16.60 16.60 16.74 16.56 16.70 201,900 3,360,860 16.646 16.09 16.09 16.23 16.05 16.19 208,301 16.135 -1.31%
2011-08-01 0 16.82 16.68 16.80 16.82 16.82 1,300 21,866 16.820 16.30 16.17 16.28 16.30 16.30 1,341 16.303 1.94%
2011-07-29 0 16.50 16.48 16.64 16.50 16.88 102,200 1,694,012 16.576 15.99 15.97 16.13 15.99 16.36 105,440 16.066 -2.94%
2011-07-28 0 17.00 16.98 17.10 17.00 17.00 7,200 122,400 17.000 16.48 16.46 16.57 16.48 16.48 7,428 16.478 -0.12%
2011-07-27 0 17.02 16.96 17.10 17.02 17.02 6,000 102,120 17.020 16.50 16.44 16.57 16.50 16.50 6,190 16.497 1.79%
2011-07-26 0 16.72 16.72 16.78 - - 0 0 - 16.21 16.21 16.26 - - 0 - 0.72%
2011-07-25 0 16.60 16.52 16.60 - - 0 0 - 16.09 16.01 16.09 - - 0 - -2.01%
2011-07-22 0 16.94 16.94 17.02 - - 0 0 - 16.42 16.42 16.50 - - 0 - 0.36%
2011-07-21 0 16.88 16.84 17.00 16.88 16.92 1,200 20,290 16.908 16.36 16.32 16.48 16.36 16.40 1,238 16.389 -1.97%
2011-07-20 0 17.22 17.10 17.24 - - 0 0 - 16.69 16.57 16.71 - - 0 - 0.00%
2011-07-19 0 17.22 17.14 17.24 - - 0 0 - 16.69 16.61 16.71 - - 0 - -0.35%
2011-07-18 0 17.28 17.12 17.28 - - 0 0 - 16.75 16.59 16.75 - - 0 - -0.12%
2011-07-15 0 17.30 17.30 17.42 17.18 17.40 3,400 58,918 17.329 16.77 16.77 16.88 16.65 16.87 3,508 16.796 0.82%
2011-07-14 0 17.16 17.16 17.26 - - 0 0 - 16.63 16.63 16.73 - - 0 - 2.02%
2011-07-13 0 16.82 16.82 16.96 16.80 16.82 7,400 124,428 16.815 16.30 16.30 16.44 16.28 16.30 7,635 16.298 2.06%
2011-07-12 0 16.48 16.48 16.58 16.48 16.56 1,500 24,728 16.485 15.97 15.97 16.07 15.97 16.05 1,548 15.979 -3.29%
2011-07-11 0 17.04 16.90 17.04 17.04 17.18 6,300 107,730 17.100 16.52 16.38 16.52 16.52 16.65 6,500 16.575 0.12%
2011-07-08 0 17.02 17.02 17.14 - - 0 0 - 16.50 16.50 16.61 - - 0 - 0.12%
2011-07-07 0 17.00 17.00 17.16 17.00 17.08 700 11,920 17.029 16.48 16.48 16.63 16.48 16.56 722 16.505 -0.93%
2011-07-06 0 17.16 17.00 17.16 - - 0 0 - 16.63 16.48 16.63 - - 0 - -0.69%
2011-07-05 0 17.28 17.14 17.30 17.28 17.28 100 1,728 17.280 16.75 16.61 16.77 16.75 16.75 103 16.749 0.70%
2011-07-04 0 17.16 17.16 17.28 16.90 17.18 148,200 2,531,400 17.081 16.63 16.63 16.75 16.38 16.65 152,899 16.556 2.88%
2011-06-30 0 16.68 16.56 16.68 16.60 16.74 160,000 2,665,600 16.660 16.17 16.05 16.17 16.09 16.23 165,073 16.148 0.60%
2011-06-29 0 16.58 16.46 16.58 16.64 16.64 6,500 108,160 16.640 16.07 15.95 16.07 16.13 16.13 6,706 16.129 -0.36%
2011-06-28 0 16.64 16.64 16.80 - - 0 0 - 16.13 16.13 16.28 - - 0 - 0.60%
2011-06-27 0 16.54 16.48 16.64 16.50 16.54 50,000 825,200 16.504 16.03 15.97 16.13 15.99 16.03 51,585 15.997 0.36%
2011-06-24 0 16.48 16.44 16.56 16.32 16.48 22,100 361,348 16.351 15.97 15.93 16.05 15.82 15.97 22,801 15.848 3.13%
2011-06-23 0 15.98 15.96 16.08 15.62 16.00 66,000 1,037,200 15.715 15.49 15.47 15.59 15.14 15.51 68,093 15.232 0.63%
2011-06-22 0 15.88 15.86 15.98 15.88 15.90 2,000 31,780 15.890 15.39 15.37 15.49 15.39 15.41 2,063 15.402 -0.25%
2011-06-21 0 15.92 15.92 16.06 15.78 15.84 60,000 949,200 15.820 15.43 15.43 15.57 15.30 15.35 61,902 15.334 0.38%
2011-06-20 0 15.86 15.78 15.92 15.86 16.00 24,100 383,056 15.894 15.37 15.30 15.43 15.37 15.51 24,864 15.406 -1.73%
2011-06-17 0 16.14 16.00 16.12 16.46 16.52 31,300 516,518 16.502 15.64 15.51 15.62 15.95 16.01 32,292 15.995 -2.54%
2011-06-16 0 16.56 16.50 16.64 16.56 16.68 10,100 168,356 16.669 16.05 15.99 16.13 16.05 16.17 10,420 16.157 -2.36%
2011-06-15 0 16.96 16.86 16.96 16.86 16.86 3,300 55,638 16.860 16.44 16.34 16.44 16.34 16.34 3,405 16.342 -0.24%
2011-06-14 0 17.00 16.94 17.06 16.78 17.10 33,100 564,178 17.045 16.48 16.42 16.54 16.26 16.57 34,149 16.521 0.83%
2011-06-13 0 16.86 16.86 16.96 16.66 16.66 9,000 149,940 16.660 16.34 16.34 16.44 16.15 16.15 9,285 16.148 0.60%
2011-06-10 0 16.76 16.76 16.88 16.64 16.82 20,000 334,600 16.730 16.24 16.24 16.36 16.13 16.30 20,634 16.216 -1.53%
2011-06-09 0 17.02 16.90 17.02 17.12 17.12 2,000 34,240 17.120 16.50 16.38 16.50 16.59 16.59 2,063 16.594 -0.47%
2011-06-08 0 17.10 17.08 17.24 17.04 17.12 22,100 377,166 17.066 16.57 16.56 16.71 16.52 16.59 22,801 16.542 -0.12%
2011-06-07 0 17.12 17.02 17.12 17.12 17.16 200 3,428 17.140 16.59 16.50 16.59 16.59 16.63 206 16.613 1.06%
2011-06-03 0 16.94 16.84 16.94 17.00 17.10 1,000 17,070 17.070 16.42 16.32 16.42 16.48 16.57 1,032 16.545 0.95%
2011-06-02 0 16.78 16.76 16.88 16.68 16.80 24,800 414,388 16.709 16.26 16.24 16.36 16.17 16.28 25,586 16.196 0.12%
2011-06-01 0 16.76 16.72 16.90 16.66 16.92 7,200 121,284 16.845 16.24 16.21 16.38 16.15 16.40 7,428 16.327 0.60%
2011-05-31 0 16.66 16.62 16.80 16.66 16.88 26,000 436,410 16.785 16.15 16.11 16.28 16.15 16.36 26,824 16.269 1.83%
2011-05-30 0 16.36 16.24 16.36 16.46 16.50 3,500 57,670 16.477 15.86 15.74 15.86 15.95 15.99 3,611 15.971 -0.85%
2011-05-27 0 16.50 16.34 16.50 16.50 16.50 2,000 33,000 16.500 15.99 15.84 15.99 15.99 15.99 2,063 15.993 -1.32%
2011-05-26 0 16.72 16.58 16.72 16.90 16.90 1,000 16,900 16.900 16.21 16.07 16.21 16.38 16.38 1,032 16.381 0.48%
2011-05-25 0 16.64 16.68 16.86 16.60 16.66 18,000 299,260 16.626 16.13 16.17 16.34 16.09 16.15 18,571 16.115 0.00%
2011-05-24 0 16.64 16.64 16.74 - - 0 0 - 16.13 16.13 16.23 - - 0 - 1.71%
2011-05-23 0 16.36 16.28 16.38 16.34 16.60 202,400 3,325,782 16.432 15.86 15.78 15.88 15.84 16.09 208,817 15.927 -1.92%
2011-05-20 0 16.68 16.68 16.84 16.68 16.98 96,800 1,626,534 16.803 16.17 16.17 16.32 16.17 16.46 99,869 16.287 -1.65%
2011-05-19 0 16.96 16.78 16.96 16.96 16.96 800 13,568 16.960 16.44 16.26 16.44 16.44 16.44 825 16.439 -0.24%
2011-05-18 0 17.00 16.84 17.00 16.94 17.02 2,800 47,588 16.996 16.48 16.32 16.48 16.42 16.50 2,889 16.473 0.95%
2011-05-17 0 16.84 16.82 16.96 16.84 17.14 92,000 1,571,880 17.086 16.32 16.30 16.44 16.32 16.61 94,917 16.561 -1.52%
2011-05-16 0 17.10 16.96 17.10 - - 0 0 - 16.57 16.44 16.57 - - 0 - -0.93%
2011-05-13 0 17.26 17.28 17.44 - - 0 0 - 16.73 16.75 16.90 - - 0 - 0.35%
2011-05-12 0 17.20 17.16 17.18 17.16 17.40 879,300 15,284,800 17.383 16.67 16.63 16.65 16.63 16.87 907,178 16.849 -1.60%
2011-05-11 0 17.48 17.38 17.48 17.34 17.50 56,100 980,624 17.480 16.94 16.85 16.94 16.81 16.96 57,879 16.943 2.22%
2011-05-09 0 17.10 17.06 17.14 17.10 17.10 200 3,420 17.100 16.57 16.54 16.61 16.57 16.57 206 16.575 2.03%
2011-05-06 0 16.76 16.76 16.84 16.26 18.00 475,500 7,786,560 16.376 16.24 16.24 16.32 15.76 17.45 490,576 15.872 0.96%
2011-05-05 0 16.60 16.54 16.64 16.40 16.60 78,500 1,295,904 16.508 16.09 16.03 16.13 15.90 16.09 80,989 16.001 -0.12%
2011-05-04 0 16.62 16.60 16.74 16.60 16.98 83,800 1,402,036 16.731 16.11 16.09 16.23 16.09 16.46 86,457 16.217 -2.81%
2011-05-03 0 17.10 17.06 17.16 16.74 17.12 183,600 3,116,208 16.973 16.57 16.54 16.63 16.23 16.59 189,421 16.451 1.42%
2011-04-29 0 16.86 16.86 17.00 16.78 17.00 480,100 8,098,006 16.867 16.34 16.34 16.48 16.26 16.48 495,322 16.349 2.06%
2011-04-28 0 16.52 16.44 16.56 16.52 17.22 116,900 1,965,868 16.817 16.01 15.93 16.05 16.01 16.69 120,606 16.300 -4.18%
2011-04-27 0 17.24 17.18 17.24 17.22 17.64 42,100 734,974 17.458 16.71 16.65 16.71 16.69 17.10 43,435 16.921 -1.37%
2011-04-26 0 17.48 17.46 17.58 17.48 18.02 322,100 5,663,852 17.584 16.94 16.92 17.04 16.94 17.47 332,312 17.044 -4.06%
2011-04-21 0 18.22 18.18 18.24 17.80 18.22 212,200 3,830,756 18.053 17.66 17.62 17.68 17.25 17.66 218,928 17.498 2.36%
2011-04-20 0 17.80 17.80 17.86 17.62 17.84 295,270 5,248,605 17.776 17.25 17.25 17.31 17.08 17.29 304,632 17.229 0.91%
2011-04-19 0 17.64 17.56 17.66 17.58 17.82 136,300 2,406,812 17.658 17.10 17.02 17.12 17.04 17.27 140,621 17.116 -1.23%
2011-04-18 0 17.86 17.84 17.86 17.86 18.02 84,300 1,514,334 17.964 17.31 17.29 17.31 17.31 17.47 86,973 17.412 0.00%
2011-04-15 0 17.86 17.82 17.96 17.82 18.00 106,400 1,908,034 17.933 17.31 17.27 17.41 17.27 17.45 109,773 17.382 -1.00%
2011-04-14 0 18.04 17.90 18.04 17.90 18.04 65,400 1,174,170 17.954 17.49 17.35 17.49 17.35 17.49 67,474 17.402 0.33%
2011-04-13 0 17.98 17.98 18.02 17.62 17.98 11,400 204,340 17.925 17.43 17.43 17.47 17.08 17.43 11,761 17.374 0.00%
2011-04-12 0 17.98 17.96 18.08 17.88 18.26 112,400 2,026,662 18.031 17.43 17.41 17.52 17.33 17.70 115,964 17.477 -1.96%
2011-04-11 0 18.34 18.34 18.40 18.34 18.62 68,300 1,265,482 18.528 17.78 17.78 17.83 17.78 18.05 70,465 17.959 -0.86%
2011-04-08 0 18.50 18.46 18.50 18.26 18.52 134,500 2,477,956 18.424 17.93 17.89 17.93 17.70 17.95 138,764 17.857 2.66%
2011-04-07 0 18.02 18.02 18.06 17.90 18.06 306,000 5,518,674 18.035 17.47 17.47 17.51 17.35 17.51 315,702 17.481 0.90%
2011-04-06 0 17.86 17.82 17.86 17.44 17.86 311,900 5,548,284 17.789 17.31 17.27 17.31 16.90 17.31 321,789 17.242 1.36%
2011-04-04 0 17.62 17.52 17.62 17.68 17.68 2,000 35,360 17.680 17.08 16.98 17.08 17.14 17.14 2,063 17.137 0.80%
2011-04-01 0 17.48 17.44 17.54 17.30 17.48 33,700 588,190 17.454 16.94 16.90 17.00 16.77 16.94 34,768 16.917 -0.11%
2011-03-31 0 17.50 17.38 17.50 17.38 17.54 13,500 236,440 17.514 16.96 16.85 16.96 16.85 17.00 13,928 16.976 -0.57%
2011-03-30 0 17.60 17.52 17.60 17.38 17.66 44,400 773,134 17.413 17.06 16.98 17.06 16.85 17.12 45,808 16.878 1.38%
2011-03-29 0 17.36 17.22 17.38 17.44 17.64 18,700 328,960 17.591 16.83 16.69 16.85 16.90 17.10 19,293 17.051 -1.59%
2011-03-28 0 17.64 17.60 17.72 17.56 17.82 148,700 2,636,364 17.729 17.10 17.06 17.18 17.02 17.27 153,415 17.185 -0.34%
2011-03-25 0 17.70 17.56 17.70 17.22 17.70 121,200 2,090,072 17.245 17.16 17.02 17.16 16.69 17.16 125,043 16.715 2.91%
2011-03-24 0 17.20 17.10 17.20 17.20 17.40 571,500 9,870,504 17.271 16.67 16.57 16.67 16.67 16.87 589,619 16.740 0.23%
2011-03-23 0 17.16 17.14 17.16 16.94 17.20 86,800 1,483,802 17.095 16.63 16.61 16.63 16.42 16.67 89,552 16.569 0.35%
2011-03-22 0 17.10 16.96 17.10 16.82 17.12 135,984 2,295,649 16.882 16.57 16.44 16.57 16.30 16.59 140,295 16.363 1.79%
2011-03-21 0 16.80 16.80 16.96 16.70 16.84 188,316 3,153,466 16.746 16.28 16.28 16.44 16.19 16.32 194,287 16.231 0.72%
2011-03-18 0 16.68 16.64 16.78 16.64 16.68 4,800 79,924 16.651 16.17 16.13 16.26 16.13 16.17 4,952 16.139 0.97%
2011-03-17 0 16.52 16.52 16.64 16.48 16.76 35,800 595,388 16.631 16.01 16.01 16.13 15.97 16.24 36,935 16.120 -2.59%
2011-03-16 0 16.96 16.96 16.98 16.50 17.20 191,700 3,262,116 17.017 16.44 16.44 16.46 15.99 16.67 197,778 16.494 2.17%
2011-03-15 0 16.60 16.56 16.64 16.24 16.80 451,100 7,446,416 16.507 16.09 16.05 16.13 15.74 16.28 465,402 16.000 -1.43%
2011-03-14 0 16.84 16.84 16.90 16.70 16.88 129,600 2,175,324 16.785 16.32 16.32 16.38 16.19 16.36 133,709 16.269 0.12%
2011-03-11 0 16.82 16.80 16.82 16.90 17.02 161,500 2,723,994 16.867 16.30 16.28 16.30 16.38 16.50 166,620 16.349 -1.29%
2011-03-10 0 17.04 16.92 17.04 16.94 17.20 10,500 178,104 16.962 16.52 16.40 16.52 16.42 16.67 10,833 16.441 -1.73%
2011-03-09 0 17.34 17.32 17.44 17.34 17.60 59,200 1,034,778 17.479 16.81 16.79 16.90 16.81 17.06 61,077 16.942 -1.25%
2011-03-08 0 17.56 17.44 17.56 17.32 17.56 9,600 167,416 17.439 17.02 16.90 17.02 16.79 17.02 9,904 16.903 1.04%
2011-03-07 0 17.38 17.38 17.46 17.22 17.50 110,000 1,898,692 17.261 16.85 16.85 16.92 16.69 16.96 113,488 16.730 0.81%
2011-03-04 0 17.24 17.12 17.24 17.02 17.28 265,200 4,537,150 17.108 16.71 16.59 16.71 16.50 16.75 273,608 16.583 1.41%
2011-03-03 0 17.00 16.88 17.00 16.92 17.18 343,400 5,883,160 17.132 16.48 16.36 16.48 16.40 16.65 354,288 16.606 -1.05%
2011-03-02 0 17.18 17.06 17.20 16.90 17.18 121,000 2,048,792 16.932 16.65 16.54 16.67 16.38 16.65 124,836 16.412 -0.58%
2011-03-01 0 17.28 17.26 17.40 17.22 17.28 12,000 207,060 17.255 16.75 16.73 16.87 16.69 16.75 12,380 16.725 0.35%
2011-02-28 0 17.22 17.10 17.22 16.70 17.22 84,300 1,422,480 16.874 16.69 16.57 16.69 16.19 16.69 86,973 16.355 3.36%
2011-02-25 0 16.66 16.68 16.76 16.40 16.40 100 1,640 16.400 16.15 16.17 16.24 15.90 15.90 103 15.896 1.71%
2011-02-24 0 16.38 16.36 16.54 16.38 17.00 240,500 3,988,042 16.582 15.88 15.86 16.03 15.88 16.48 248,125 16.073 -1.92%
2011-02-23 0 16.70 16.64 16.76 16.70 16.84 120,600 2,017,898 16.732 16.19 16.13 16.24 16.19 16.32 124,424 16.218 0.48%
2011-02-22 0 16.62 16.60 16.70 16.62 17.08 76,600 1,288,080 16.816 16.11 16.09 16.19 16.11 16.56 79,029 16.299 -2.24%
2011-02-21 0 17.00 17.00 17.16 16.84 17.00 36,600 619,170 16.917 16.48 16.48 16.63 16.32 16.48 37,760 16.397 0.59%
2011-02-18 0 16.90 16.86 17.00 16.90 17.18 20,100 341,860 17.008 16.38 16.34 16.48 16.38 16.65 20,737 16.485 -1.63%
2011-02-17 0 17.18 17.08 17.20 16.92 17.18 18,800 321,592 17.106 16.65 16.56 16.67 16.40 16.65 19,396 16.580 2.02%
2011-02-16 0 16.84 16.80 16.90 16.50 16.80 90,900 1,506,822 16.577 16.32 16.28 16.38 15.99 16.28 93,782 16.067 2.06%
2011-02-15 0 16.50 16.46 16.60 16.36 16.50 137,700 2,260,334 16.415 15.99 15.95 16.09 15.86 15.99 142,066 15.910 2.10%
2011-02-14 0 16.16 16.16 16.30 15.86 16.22 26,400 421,776 15.976 15.66 15.66 15.80 15.37 15.72 27,237 15.485 2.93%
2011-02-11 0 15.70 15.68 15.70 15.52 15.70 114,200 1,790,268 15.677 15.22 15.20 15.22 15.04 15.22 117,821 15.195 0.77%
2011-02-10 0 15.58 15.50 15.56 15.34 15.66 38,700 595,312 15.383 15.10 15.02 15.08 14.87 15.18 39,927 14.910 1.17%
2011-02-09 0 15.40 15.34 15.48 15.34 15.78 32,500 510,912 15.720 14.93 14.87 15.00 14.87 15.30 33,530 15.237 -2.53%
2011-02-08 0 15.80 15.68 15.80 15.76 15.80 80,200 1,264,652 15.769 15.31 15.20 15.31 15.28 15.31 82,743 15.284 1.15%
2011-02-07 0 15.62 15.62 15.72 15.62 15.70 41,300 647,986 15.690 15.14 15.14 15.24 15.14 15.22 42,609 15.208 -0.38%
2011-02-02 0 15.68 15.68 15.80 - - 0 0 - 15.20 15.20 15.31 - - 0 - 0.13%
2011-02-01 0 15.66 15.56 15.68 15.66 15.80 681,600 10,715,128 15.721 15.18 15.08 15.20 15.18 15.31 703,210 15.237 -0.13%
2011-01-31 0 15.68 15.70 15.74 15.54 15.74 142,400 2,233,098 15.682 15.20 15.22 15.26 15.06 15.26 146,915 15.200 0.38%
2011-01-28 0 15.62 15.58 15.62 15.56 15.70 900 14,036 15.596 15.14 15.10 15.14 15.08 15.22 929 15.116 0.39%
2011-01-27 0 15.56 15.54 15.60 15.46 15.56 622,100 9,668,886 15.542 15.08 15.06 15.12 14.98 15.08 641,824 15.065 2.37%
2011-01-26 0 15.20 15.18 15.24 15.18 15.20 3,300 50,130 15.191 14.73 14.71 14.77 14.71 14.73 3,405 14.724 0.26%
2011-01-25 0 15.16 15.12 15.16 15.12 15.26 7,200 109,330 15.185 14.69 14.66 14.69 14.66 14.79 7,428 14.718 -0.92%
2011-01-24 0 15.30 15.30 15.40 15.30 15.66 100,700 1,573,578 15.626 14.83 14.83 14.93 14.83 15.18 103,893 15.146 -1.92%
2011-01-21 0 15.60 15.54 15.64 15.60 15.90 179,700 2,836,630 15.785 15.12 15.06 15.16 15.12 15.41 185,397 15.300 -2.01%
2011-01-20 0 15.92 15.92 15.96 15.84 16.38 36,600 583,308 15.937 15.43 15.43 15.47 15.35 15.88 37,760 15.448 -3.16%
2011-01-19 0 16.44 16.38 16.44 16.12 16.54 35,700 586,226 16.421 15.93 15.88 15.93 15.62 16.03 36,832 15.916 2.75%
2011-01-18 0 16.00 15.98 16.04 15.82 16.08 42,100 672,062 15.964 15.51 15.49 15.55 15.33 15.59 43,435 15.473 0.00%
2011-01-17 0 16.00 15.94 16.02 15.96 16.10 14,800 236,788 15.999 15.51 15.45 15.53 15.47 15.61 15,269 15.508 -2.08%
2011-01-14 0 16.34 16.26 16.34 16.20 16.70 143,300 2,354,090 16.428 15.84 15.76 15.84 15.70 16.19 147,843 15.923 -2.51%
2011-01-13 0 16.76 16.66 16.76 16.68 16.84 10,300 172,588 16.756 16.24 16.15 16.24 16.17 16.32 10,627 16.241 -0.83%
2011-01-12 0 16.90 16.84 16.90 16.78 16.96 186,700 3,157,432 16.912 16.38 16.32 16.38 16.26 16.44 192,619 16.392 1.32%
2011-01-11 0 16.68 16.68 16.80 16.68 17.06 106,300 1,782,358 16.767 16.17 16.17 16.28 16.17 16.54 109,670 16.252 -1.88%
2011-01-10 0 17.00 16.90 17.00 17.00 17.24 236,300 4,019,518 17.010 16.48 16.38 16.48 16.48 16.71 243,792 16.487 -1.39%
2011-01-07 0 17.24 17.24 17.30 17.16 17.64 96,400 1,691,438 17.546 16.71 16.71 16.77 16.63 17.10 99,456 17.007 -3.36%
2011-01-06 0 17.84 17.74 17.84 17.64 17.84 103,900 1,844,738 17.755 17.29 17.19 17.29 17.10 17.29 107,194 17.209 0.79%
2011-01-05 0 17.70 17.64 17.70 17.60 17.74 11,400 201,258 17.654 17.16 17.10 17.16 17.06 17.19 11,761 17.112 -0.78%
2011-01-04 0 17.84 17.70 17.86 17.44 17.84 73,400 1,289,328 17.566 17.29 17.16 17.31 16.90 17.29 75,727 17.026 2.88%
2011-01-03 0 17.34 17.24 17.36 16.80 17.34 110,900 1,894,404 17.082 16.81 16.71 16.83 16.28 16.81 114,416 16.557 3.21%
2010-12-31 0 16.80 16.80 16.90 16.64 16.80 120,000 2,010,892 16.757 16.28 16.28 16.38 16.13 16.28 123,805 16.242 1.45%
2010-12-30 0 16.56 16.46 16.54 16.18 16.62 36,000 592,670 16.463 16.05 15.95 16.03 15.68 16.11 37,141 15.957 1.97%
2010-12-29 0 16.24 16.22 16.30 16.06 16.24 89,800 1,444,550 16.086 15.74 15.72 15.80 15.57 15.74 92,647 15.592 2.01%
2010-12-28 0 15.92 15.92 16.00 15.92 16.04 8,500 135,936 15.993 15.43 15.43 15.51 15.43 15.55 8,769 15.501 -3.40%
2010-12-24 0 16.48 16.38 16.48 16.46 16.52 39,400 649,434 16.483 15.97 15.88 15.97 15.95 16.01 40,649 15.977 -1.55%
2010-12-23 0 16.74 16.58 16.74 16.72 16.86 102,600 1,718,036 16.745 16.23 16.07 16.23 16.21 16.34 105,853 16.230 -1.06%
2010-12-22 0 16.92 16.92 17.06 16.92 17.32 57,400 982,578 17.118 16.40 16.40 16.54 16.40 16.79 59,220 16.592 0.71%
2010-12-21 0 16.80 16.76 16.80 16.78 16.96 58,500 988,892 16.904 16.28 16.24 16.28 16.26 16.44 60,355 16.385 -0.24%
2010-12-20 0 16.84 16.84 16.88 16.34 16.92 73,000 1,210,694 16.585 16.32 16.32 16.36 15.84 16.40 75,314 16.075 -0.24%
2010-12-17 0 16.88 16.88 16.96 16.70 16.94 67,500 1,132,450 16.777 16.36 16.36 16.44 16.19 16.42 69,640 16.261 1.81%
2010-12-16 0 16.58 16.52 16.58 - - 0 0 - 16.07 16.01 16.07 - - 0 - -1.43%
2010-12-15 0 16.82 16.76 16.86 16.76 17.18 296,700 5,052,724 17.030 16.30 16.24 16.34 16.24 16.65 306,107 16.506 -2.66%
2010-12-14 0 17.28 17.26 17.30 17.06 17.28 34,100 584,040 17.127 16.75 16.73 16.77 16.54 16.75 35,181 16.601 1.77%
2010-12-13 0 16.98 16.88 17.00 16.74 17.02 204,200 3,466,264 16.975 16.46 16.36 16.48 16.23 16.50 210,674 16.453 2.78%
2010-12-10 0 16.52 16.44 16.52 16.20 16.56 69,000 1,138,326 16.498 16.01 15.93 16.01 15.70 16.05 71,188 15.990 0.61%
2010-12-09 0 16.42 16.38 16.42 16.42 16.80 116,400 1,912,346 16.429 15.92 15.88 15.92 15.92 16.28 120,090 15.924 -1.32%
2010-12-08 0 16.64 16.56 16.70 16.64 16.96 333,000 5,561,720 16.702 16.13 16.05 16.19 16.13 16.44 343,558 16.189 -1.54%
2010-12-07 0 16.90 16.74 16.90 16.24 16.90 13,400 220,840 16.481 16.38 16.23 16.38 15.74 16.38 13,825 15.974 3.05%
2010-12-06 0 16.40 16.30 16.42 16.40 16.70 58,700 972,578 16.569 15.90 15.80 15.92 15.90 16.19 60,561 16.059 -2.15%
2010-12-03 0 16.76 16.70 16.80 16.76 16.80 27,500 461,000 16.764 16.24 16.19 16.28 16.24 16.28 28,372 16.248 -0.59%
2010-12-02 0 16.86 16.86 16.94 16.86 17.04 20,000 340,088 17.004 16.34 16.34 16.42 16.34 16.52 20,634 16.482 1.08%
2010-12-01 0 16.68 16.60 16.70 16.68 16.68 9,100 151,788 16.680 16.17 16.09 16.19 16.17 16.17 9,389 16.167 0.48%
2010-11-30 0 16.60 16.50 16.60 16.10 16.68 167,900 2,764,324 16.464 16.09 15.99 16.09 15.61 16.17 173,223 15.958 1.10%
2010-11-29 0 16.42 16.36 16.44 16.20 16.80 82,900 1,355,812 16.355 15.92 15.86 15.93 15.70 16.28 85,528 15.852 -1.44%
2010-11-26 0 16.66 16.60 16.66 16.60 16.80 87,900 1,464,862 16.665 16.15 16.09 16.15 16.09 16.28 90,687 16.153 -0.83%
2010-11-25 0 16.80 16.74 16.88 16.56 16.88 106,900 1,781,212 16.662 16.28 16.23 16.36 16.05 16.36 110,289 16.150 1.94%
2010-11-24 0 16.48 16.44 16.50 16.20 16.56 113,100 1,867,174 16.509 15.97 15.93 15.99 15.70 16.05 116,686 16.002 0.98%
2010-11-23 0 16.32 16.20 16.28 16.24 16.78 125,500 2,064,290 16.449 15.82 15.70 15.78 15.74 16.26 129,479 15.943 -4.90%
2010-11-22 0 17.16 17.10 17.16 16.76 17.20 129,600 2,213,784 17.082 16.63 16.57 16.63 16.24 16.67 133,709 16.557 1.06%
2010-11-19 0 16.98 16.74 16.90 16.48 17.12 58,800 981,864 16.698 16.46 16.23 16.38 15.97 16.59 60,664 16.185 1.07%
2010-11-18 0 16.80 16.70 16.84 16.00 16.86 478,000 8,007,714 16.753 16.28 16.19 16.32 15.51 16.34 493,155 16.238 3.96%
2010-11-17 0 16.16 16.18 16.22 16.06 16.66 592,700 9,753,098 16.455 15.66 15.68 15.72 15.57 16.15 611,492 15.950 -3.81%
2010-11-16 0 16.80 16.76 16.82 16.70 17.76 636,700 11,150,294 17.513 16.28 16.24 16.30 16.19 17.21 656,887 16.974 -5.41%
2010-11-15 0 17.76 17.68 17.76 17.56 18.30 302,400 5,378,504 17.786 17.21 17.14 17.21 17.02 17.74 311,988 17.239 -2.42%
2010-11-12 0 18.20 18.14 18.32 17.94 19.32 373,000 6,979,184 18.711 17.64 17.58 17.76 17.39 18.73 384,826 18.136 -5.99%
2010-11-11 0 19.36 19.32 19.36 19.32 19.90 192,800 3,774,718 19.578 18.77 18.73 18.77 18.73 19.29 198,913 18.977 -0.72%
2010-11-10 0 19.50 19.48 19.54 19.12 19.96 244,600 4,758,836 19.456 18.90 18.88 18.94 18.53 19.35 252,355 18.858 -0.91%
2010-11-09 0 19.68 19.54 19.68 19.20 19.68 532,900 10,396,288 19.509 19.08 18.94 19.08 18.61 19.08 549,796 18.909 1.86%
2010-11-08 0 19.32 19.32 19.38 18.74 19.34 155,700 2,952,272 18.961 18.73 18.73 18.78 18.16 18.75 160,636 18.379 1.47%
2010-11-05 0 19.04 18.84 19.04 19.04 19.40 398,500 7,645,956 19.187 18.45 18.26 18.45 18.45 18.80 411,134 18.597 1.28%
2010-11-04 0 18.80 18.68 18.84 18.22 18.84 205,800 3,828,282 18.602 18.22 18.11 18.26 17.66 18.26 212,325 18.030 3.18%
2010-11-03 0 18.22 18.22 18.28 18.10 18.82 129,100 2,381,396 18.446 17.66 17.66 17.72 17.54 18.24 133,193 17.879 -3.29%
2010-11-02 0 18.84 18.84 18.92 18.82 19.64 389,900 7,593,452 19.475 18.26 18.26 18.34 18.24 19.04 402,262 18.877 0.43%
2010-11-01 0 18.76 18.78 18.80 18.22 18.72 227,100 4,205,550 18.519 18.18 18.20 18.22 17.66 18.14 234,300 17.949 6.23%
2010-10-29 0 17.66 17.66 17.70 17.40 17.70 151,800 2,677,432 17.638 17.12 17.12 17.16 16.87 17.16 156,613 17.096 1.73%
2010-10-28 0 17.36 17.24 17.36 17.36 17.80 195,300 3,418,646 17.505 16.83 16.71 16.83 16.83 17.25 201,492 16.967 -1.70%
2010-10-27 0 17.66 17.66 17.70 17.56 18.06 445,700 7,974,098 17.891 17.12 17.12 17.16 17.02 17.51 459,831 17.341 -2.65%
2010-10-26 0 18.14 18.12 18.14 18.08 18.30 105,500 1,915,546 18.157 17.58 17.56 17.58 17.52 17.74 108,845 17.599 -0.66%
2010-10-25 0 18.26 18.26 18.28 17.60 18.28 71,000 1,274,422 17.950 17.70 17.70 17.72 17.06 17.72 73,251 17.398 5.06%
2010-10-22 0 17.38 17.38 17.40 17.16 17.46 17,300 299,036 17.285 16.85 16.85 16.87 16.63 16.92 17,848 16.754 0.35%
2010-10-21 0 17.32 17.32 17.36 16.98 17.32 196,500 3,372,538 17.163 16.79 16.79 16.83 16.46 16.79 202,730 16.636 3.10%
2010-10-20 0 16.80 16.78 16.82 16.28 16.80 230,000 3,847,662 16.729 16.28 16.26 16.30 15.78 16.28 237,292 16.215 -1.87%
2010-10-19 0 17.12 17.06 17.18 16.82 17.22 95,700 1,640,830 17.146 16.59 16.54 16.65 16.30 16.69 98,734 16.619 1.90%
2010-10-18 0 16.80 16.68 16.84 16.72 17.42 191,400 3,218,990 16.818 16.28 16.17 16.32 16.21 16.88 197,468 16.301 -4.55%
2010-10-15 0 17.60 17.56 17.64 17.32 17.90 131,500 2,316,330 17.615 17.06 17.02 17.10 16.79 17.35 135,669 17.073 0.23%
2010-10-14 0 17.56 17.56 17.60 17.16 17.56 319,500 5,556,480 17.391 17.02 17.02 17.06 16.63 17.02 329,630 16.857 2.09%
2010-10-13 0 17.20 17.16 17.20 16.86 17.24 25,700 439,870 17.116 16.67 16.63 16.67 16.34 16.71 26,515 16.590 1.53%
2010-10-12 0 16.94 16.96 17.00 16.66 16.94 38,400 643,884 16.768 16.42 16.44 16.48 16.15 16.42 39,617 16.253 2.67%
2010-10-11 0 16.50 16.42 16.50 16.36 16.74 276,500 4,597,550 16.628 15.99 15.92 15.99 15.86 16.23 285,266 16.117 4.17%
2010-10-08 0 15.84 15.84 15.90 15.50 15.90 161,600 2,546,000 15.755 15.35 15.35 15.41 15.02 15.41 166,724 15.271 3.66%
2010-10-07 0 15.28 15.22 15.32 15.22 15.32 539,800 8,253,368 15.290 14.81 14.75 14.85 14.75 14.85 556,914 14.820 -0.26%
2010-10-06 0 15.32 15.26 15.34 15.22 15.32 22,500 343,830 15.281 14.85 14.79 14.87 14.75 14.85 23,213 14.812 1.06%
2010-10-05 0 15.16 15.14 15.24 15.10 15.20 130,800 1,981,920 15.152 14.69 14.67 14.77 14.64 14.73 134,947 14.687 0.13%
2010-10-04 0 15.14 15.14 15.18 14.70 15.20 393,300 5,875,922 14.940 14.67 14.67 14.71 14.25 14.73 405,770 14.481 2.85%
2010-09-30 0 14.72 14.72 14.80 14.46 14.72 114,000 1,661,336 14.573 14.27 14.27 14.35 14.02 14.27 117,614 14.125 1.38%
2010-09-29 0 14.52 14.48 14.52 14.50 14.74 692,300 10,152,122 14.664 14.07 14.04 14.07 14.05 14.29 714,249 14.214 0.14%
2010-09-28 0 14.50 14.38 14.50 14.48 14.66 1,108,300 16,134,504 14.558 14.05 13.94 14.05 14.04 14.21 1,143,439 14.111 0.42%
2010-09-27 0 14.44 14.44 14.48 13.84 14.44 109,300 1,562,990 14.300 14.00 14.00 14.04 13.41 14.00 112,765 13.861 4.18%
2010-09-24 0 13.86 13.86 13.92 - - 0 0 - 13.43 13.43 13.49 - - 0 - 0.00%
2010-09-22 0 13.86 13.86 13.92 - - 0 0 - 13.43 13.43 13.49 - - 0 - 0.73%
2010-09-21 0 13.76 13.76 13.88 13.72 13.74 8,100 111,134 13.720 13.34 13.34 13.45 13.30 13.32 8,357 13.299 -0.43%
2010-09-20 0 13.82 13.82 13.88 13.82 13.92 5,400 75,120 13.911 13.40 13.40 13.45 13.40 13.49 5,571 13.484 -0.86%
2010-09-17 0 13.94 13.94 13.98 13.84 14.00 232,700 3,241,098 13.928 13.51 13.51 13.55 13.41 13.57 240,078 13.500 0.87%
2010-09-16 0 13.82 13.82 13.84 13.60 13.82 31,300 429,002 13.706 13.40 13.40 13.41 13.18 13.40 32,292 13.285 -1.14%
2010-09-15 0 13.98 13.92 14.00 13.98 14.30 3,700 52,080 14.076 13.55 13.49 13.57 13.55 13.86 3,817 13.643 -1.69%
2010-09-14 0 14.22 14.10 14.22 14.18 14.22 2,800 39,734 14.191 13.78 13.67 13.78 13.74 13.78 2,889 13.755 0.71%
2010-09-13 0 14.12 14.12 14.18 14.02 14.16 78,100 1,096,342 14.038 13.69 13.69 13.74 13.59 13.72 80,576 13.606 1.58%
2010-09-10 0 13.90 13.84 13.96 13.90 13.98 25,100 349,988 13.944 13.47 13.41 13.53 13.47 13.55 25,896 13.515 -0.71%
2010-09-09 0 14.00 13.98 14.02 14.00 14.06 19,700 276,068 14.014 13.57 13.55 13.59 13.57 13.63 20,325 13.583 -1.27%
2010-09-08 0 14.18 14.10 14.18 13.98 14.18 20,700 291,466 14.081 13.74 13.67 13.74 13.55 13.74 21,356 13.648 1.58%
2010-09-07 0 13.96 13.96 14.00 13.82 13.94 49,200 685,358 13.930 13.53 13.53 13.57 13.40 13.51 50,760 13.502 1.31%
2010-09-06 0 13.78 13.66 13.78 13.58 13.78 12,100 165,428 13.672 13.36 13.24 13.36 13.16 13.36 12,484 13.252 2.99%
2010-09-03 0 13.38 13.36 13.42 13.38 13.42 67,000 897,340 13.393 12.97 12.95 13.01 12.97 13.01 69,124 12.982 -0.30%
2010-09-02 0 13.42 13.36 13.42 13.36 13.42 16,800 224,828 13.383 13.01 12.95 13.01 12.95 13.01 17,333 12.971 1.82%
2010-09-01 0 13.18 13.14 13.24 13.18 13.28 12,200 161,416 13.231 12.77 12.74 12.83 12.77 12.87 12,587 12.824 0.46%
2010-08-31 0 13.12 13.14 13.22 13.08 13.08 700 9,160 13.086 12.72 12.74 12.81 12.68 12.68 722 12.684 0.31%
2010-08-30 0 13.08 13.04 13.10 13.00 13.08 6,500 84,508 13.001 12.68 12.64 12.70 12.60 12.68 6,706 12.602 2.67%
2010-08-27 0 12.74 12.68 12.74 12.76 12.76 55,100 703,076 12.760 12.35 12.29 12.35 12.37 12.37 56,847 12.368 -0.62%
2010-08-26 0 12.82 12.72 12.82 12.78 12.82 80,100 1,026,878 12.820 12.43 12.33 12.43 12.39 12.43 82,640 12.426 -0.16%
2010-08-25 0 12.84 12.78 12.84 12.94 12.94 1,000 12,940 12.940 12.45 12.39 12.45 12.54 12.54 1,032 12.542 -0.62%
2010-08-24 0 12.92 12.92 13.00 - - 0 0 - 12.52 12.52 12.60 - - 0 - 0.16%
2010-08-23 0 12.90 12.92 13.00 12.78 12.96 347,000 4,444,226 12.808 12.50 12.52 12.60 12.39 12.56 358,002 12.414 -0.15%
2010-08-20 0 12.92 12.88 12.96 12.92 13.00 7,100 92,218 12.989 12.52 12.48 12.56 12.52 12.60 7,325 12.589 -3.15%
2010-08-19 0 13.34 13.26 13.34 13.30 13.34 5,900 78,458 13.298 12.93 12.85 12.93 12.89 12.93 6,087 12.889 1.21%
2010-08-18 0 13.18 13.16 13.26 13.10 13.18 71,100 931,458 13.101 12.77 12.76 12.85 12.70 12.77 73,354 12.698 0.76%
2010-08-17 0 13.08 13.08 13.10 13.02 13.10 89,500 1,168,752 13.059 12.68 12.68 12.70 12.62 12.70 92,338 12.657 -0.15%
2010-08-16 0 13.10 13.06 13.14 12.96 13.10 260,000 3,371,000 12.965 12.70 12.66 12.74 12.56 12.70 268,243 12.567 1.39%
2010-08-13 0 12.92 12.92 13.00 12.92 12.92 3,800 49,096 12.920 12.52 12.52 12.60 12.52 12.52 3,920 12.523 0.62%
2010-08-12 0 12.84 12.76 12.84 12.84 12.90 60,100 772,270 12.850 12.45 12.37 12.45 12.45 12.50 62,005 12.455 -1.53%
2010-08-11 0 13.04 13.00 13.10 13.04 13.06 70,000 912,900 13.041 12.64 12.60 12.70 12.64 12.66 72,219 12.641 0.15%
2010-08-10 0 13.02 13.04 13.14 13.02 13.30 24,100 317,774 13.186 12.62 12.64 12.74 12.62 12.89 24,864 12.780 -2.54%
2010-08-09 0 13.36 13.36 13.40 13.22 13.34 127,300 1,693,810 13.306 12.95 12.95 12.99 12.81 12.93 131,336 12.897 1.52%
2010-08-06 0 13.16 13.16 13.28 13.16 13.16 85,000 1,118,600 13.160 12.76 12.76 12.87 12.76 12.76 87,695 12.756 2.33%
2010-08-05 0 12.86 12.82 12.90 12.76 12.90 15,200 194,376 12.788 12.46 12.43 12.50 12.37 12.50 15,682 12.395 -0.77%
2010-08-04 0 12.96 12.92 13.00 12.86 12.96 77,700 1,006,792 12.957 12.56 12.52 12.60 12.46 12.56 80,163 12.559 -0.31%
2010-08-03 0 13.00 12.92 13.00 13.32 13.32 1,500 19,962 13.308 12.60 12.52 12.60 12.91 12.91 1,548 12.899 -1.07%
2010-08-02 0 13.14 13.14 13.26 13.14 13.24 20,500 270,098 13.176 12.74 12.74 12.85 12.74 12.83 21,150 12.771 0.31%
2010-07-30 0 13.10 13.00 13.10 - - 72,600 951,060 13.100 12.70 12.60 12.70 - - 74,902 12.697 0.00%
2010-07-29 0 13.10 13.08 13.12 12.50 13.10 44,000 567,620 12.901 12.70 12.68 12.72 12.12 12.70 45,395 12.504 0.77%
2010-07-28 0 13.00 13.00 13.06 12.88 13.00 11,100 144,208 12.992 12.60 12.60 12.66 12.48 12.60 11,452 12.592 2.04%
2010-07-27 0 12.74 12.68 12.72 12.84 12.86 12,200 156,862 12.858 12.35 12.29 12.33 12.45 12.46 12,587 12.462 -0.78%
2010-07-26 0 12.84 12.84 12.90 12.84 12.94 6,600 85,240 12.915 12.45 12.45 12.50 12.45 12.54 6,809 12.518 1.26%
2010-07-23 0 12.68 12.68 12.78 12.66 12.72 47,000 596,422 12.690 12.29 12.29 12.39 12.27 12.33 48,490 12.300 0.79%
2010-07-22 0 12.58 12.58 12.64 12.44 12.58 600 7,498 12.497 12.19 12.19 12.25 12.06 12.19 619 12.113 1.29%
2010-07-21 0 12.42 12.38 12.48 12.40 12.52 178,900 2,227,612 12.452 12.04 12.00 12.10 12.02 12.14 184,572 12.069 0.81%
2010-07-20 0 12.32 12.30 12.36 11.88 12.32 248,200 3,018,536 12.162 11.94 11.92 11.98 11.51 11.94 256,069 11.788 5.30%
2010-07-19 0 11.70 11.68 11.78 11.66 11.70 46,000 530,940 11.542 11.34 11.32 11.42 11.30 11.34 47,458 11.187 1.74%
2010-07-16 0 11.50 11.48 11.56 11.34 11.50 96,300 1,098,210 11.404 11.15 11.13 11.20 10.99 11.15 99,353 11.054 0.70%
2010-07-15 0 11.42 11.30 11.40 11.80 11.80 2,000 23,600 11.800 11.07 10.95 11.05 11.44 11.44 2,063 11.437 -3.55%
2010-07-14 0 11.84 11.74 11.84 11.70 11.84 103,500 1,214,140 11.731 11.48 11.38 11.48 11.34 11.48 106,781 11.370 2.25%
2010-07-13 0 11.58 11.46 11.56 - - 0 0 - 11.22 11.11 11.20 - - 0 - -1.86%
2010-07-12 0 11.80 11.80 11.90 11.78 11.86 19,000 224,940 11.839 11.44 11.44 11.53 11.42 11.50 19,602 11.475 0.51%
2010-07-09 0 11.74 11.74 11.84 11.42 11.72 45,200 518,444 11.470 11.38 11.38 11.48 11.07 11.36 46,633 11.118 3.71%
2010-07-08 0 11.32 11.26 11.36 11.32 11.40 336,500 3,834,666 11.396 10.97 10.91 11.01 10.97 11.05 347,169 11.046 0.00%
2010-07-07 0 11.32 11.26 11.34 11.14 11.32 9,600 107,470 11.195 10.97 10.91 10.99 10.80 10.97 9,904 10.851 0.89%
2010-07-06 0 11.22 11.22 11.28 10.98 11.20 294,500 3,257,130 11.060 10.88 10.88 10.93 10.64 10.86 303,837 10.720 2.94%
2010-07-05 0 10.90 10.90 11.00 10.76 10.98 528,400 5,716,854 10.819 10.57 10.57 10.66 10.43 10.64 545,153 10.487 -2.15%
2010-07-02 0 11.14 11.10 11.14 11.02 11.14 109,300 1,235,270 11.302 10.80 10.76 10.80 10.68 10.80 112,765 10.954 -2.62%
2010-06-30 0 11.44 11.40 11.44 11.28 11.50 186,900 2,128,380 11.388 11.09 11.05 11.09 10.93 11.15 192,826 11.038 -2.05%
2010-06-29 0 11.68 11.62 11.70 11.68 12.30 38,100 460,794 12.094 11.32 11.26 11.34 11.32 11.92 39,308 11.723 -5.04%
2010-06-28 0 12.30 12.22 12.32 12.30 12.36 13,500 166,794 12.355 11.92 11.84 11.94 11.92 11.98 13,928 11.975 -0.81%
2010-06-25 0 12.40 12.34 12.40 12.40 12.52 220,200 2,756,880 12.520 12.02 11.96 12.02 12.02 12.14 227,181 12.135 -1.59%
2010-06-24 0 12.60 12.56 12.60 - - 0 0 - 12.21 12.17 12.21 - - 0 - -0.79%
2010-06-23 0 12.70 12.62 12.72 12.68 12.70 200,600 2,547,608 12.700 12.31 12.23 12.33 12.29 12.31 206,960 12.310 -0.94%
2010-06-22 0 12.82 12.78 12.82 - - 0 0 - 12.43 12.39 12.43 - - 0 - 0.00%
2010-06-21 0 12.82 12.82 12.88 12.50 12.80 86,300 1,086,922 12.595 12.43 12.43 12.48 12.12 12.41 89,036 12.208 3.55%
2010-06-18 0 12.38 12.36 12.44 12.38 12.38 400 4,952 12.380 12.00 11.98 12.06 12.00 12.00 413 12.000 -2.37%
2010-06-17 0 12.68 12.60 12.68 12.68 12.70 1,200 15,236 12.697 12.29 12.21 12.29 12.29 12.31 1,238 12.306 -0.47%
2010-06-15 0 12.74 12.74 12.80 12.68 12.68 200 2,536 12.680 12.35 12.35 12.41 12.29 12.29 206 12.290 0.63%
2010-06-14 0 12.66 12.66 12.78 12.66 12.66 2,000 25,320 12.660 12.27 12.27 12.39 12.27 12.27 2,063 12.271 -0.16%
2010-06-11 0 12.68 12.60 12.68 12.68 12.76 31,000 395,480 12.757 12.29 12.21 12.29 12.29 12.37 31,983 12.365 0.96%
2010-06-10 0 12.56 12.50 12.56 12.70 12.70 5,000 63,500 12.700 12.17 12.12 12.17 12.31 12.31 5,159 12.310 -0.32%
2010-06-09 0 12.60 12.58 12.66 12.54 12.60 12,000 151,080 12.590 12.21 12.19 12.27 12.15 12.21 12,380 12.203 0.80%
2010-06-08 0 12.50 12.48 12.58 12.46 12.48 7,400 92,414 12.488 12.12 12.10 12.19 12.08 12.10 7,635 12.105 1.46%
2010-06-07 0 12.32 12.34 12.40 12.30 12.54 2,200 27,108 12.322 11.94 11.96 12.02 11.92 12.15 2,270 11.943 -2.07%
2010-06-04 0 12.58 12.60 12.64 12.60 12.60 10,000 126,000 12.600 12.19 12.21 12.25 12.21 12.21 10,317 12.213 0.32%
2010-06-03 0 12.54 12.54 12.64 - - 0 0 - 12.15 12.15 12.25 - - 0 - 0.32%
2010-06-02 0 12.50 12.52 12.62 12.46 12.46 8,300 103,416 12.460 12.12 12.14 12.23 12.08 12.08 8,563 12.077 -0.48%
2010-06-01 0 12.56 12.48 12.58 12.46 12.64 16,400 205,706 12.543 12.17 12.10 12.19 12.08 12.25 16,920 12.158 -0.79%
2010-05-31 0 12.66 12.58 12.66 12.92 12.92 30,000 387,600 12.920 12.27 12.19 12.27 12.52 12.52 30,951 12.523 -2.31%
2010-05-28 0 12.96 12.96 13.00 12.92 13.02 53,400 691,766 12.954 12.56 12.56 12.60 12.52 12.62 55,093 12.556 0.78%
2010-05-27 0 12.86 12.86 12.92 - - 0 0 - 12.46 12.46 12.52 - - 0 - 3.88%
2010-05-26 0 12.38 12.38 12.48 12.38 12.60 58,500 734,990 12.564 12.00 12.00 12.10 12.00 12.21 60,355 12.178 -0.64%
2010-05-25 0 12.46 12.44 12.46 - - 0 0 - 12.08 12.06 12.08 - - 0 - -3.41%
2010-05-24 0 12.90 12.90 12.92 12.60 12.90 292,000 3,726,320 12.761 12.50 12.50 12.52 12.21 12.50 301,258 12.369 5.74%
2010-05-20 0 12.20 12.20 12.24 12.00 12.28 280,800 3,403,046 12.119 11.83 11.83 11.86 11.63 11.90 289,703 11.747 -0.16%
2010-05-19 0 12.22 12.22 12.26 12.20 12.40 19,800 243,940 12.320 11.84 11.84 11.88 11.83 12.02 20,428 11.942 -1.29%
2010-05-18 0 12.38 12.28 12.38 12.08 12.48 39,100 483,090 12.355 12.00 11.90 12.00 11.71 12.10 40,340 11.976 -0.48%
2010-05-17 0 12.44 12.36 12.44 12.40 12.72 15,400 193,176 12.544 12.06 11.98 12.06 12.02 12.33 15,888 12.158 -4.01%
2010-05-14 0 12.96 12.80 12.90 12.90 13.20 414,300 5,442,068 13.136 12.56 12.41 12.50 12.50 12.79 427,435 12.732 -1.37%
2010-05-13 0 13.14 13.08 13.16 12.60 13.14 296,100 3,802,478 12.842 12.74 12.68 12.76 12.21 12.74 305,488 12.447 3.96%
2010-05-12 0 12.64 12.60 12.70 12.42 12.68 64,200 801,526 12.485 12.25 12.21 12.31 12.04 12.29 66,235 12.101 0.00%
2010-05-11 0 12.64 12.54 12.64 12.58 12.82 84,600 1,067,184 12.615 12.25 12.15 12.25 12.19 12.43 87,282 12.227 0.16%
2010-05-10 0 12.62 12.62 12.66 12.54 12.60 1,000 12,564 12.564 12.23 12.23 12.27 12.15 12.21 1,032 12.178 0.48%
2010-05-07 0 12.56 12.56 12.58 12.52 12.70 95,300 1,195,698 12.547 12.17 12.17 12.19 12.14 12.31 98,321 12.161 -1.10%
2010-05-06 0 12.70 12.66 12.72 12.56 12.88 72,700 921,738 12.679 12.31 12.27 12.33 12.17 12.48 75,005 12.289 -1.09%
2010-05-05 0 12.84 12.84 12.92 12.60 12.90 434,600 5,540,854 12.749 12.45 12.45 12.52 12.21 12.50 448,379 12.358 -0.93%
2010-05-04 0 12.96 12.90 12.98 12.98 13.20 70,800 924,498 13.058 12.56 12.50 12.58 12.58 12.79 73,045 12.657 0.15%
2010-05-03 0 12.94 12.92 12.96 12.94 13.22 38,400 500,008 13.021 12.54 12.52 12.56 12.54 12.81 39,617 12.621 -2.12%
2010-04-30 0 13.22 13.10 13.20 13.12 13.38 124,900 1,654,730 13.248 12.81 12.70 12.79 12.72 12.97 128,860 12.841 -0.45%
2010-04-29 0 13.28 13.22 13.26 13.26 13.54 4,500 60,308 13.402 12.87 12.81 12.85 12.85 13.12 4,643 12.990 -1.78%
2010-04-28 0 13.52 13.50 13.60 13.52 13.52 10,000 135,200 13.520 13.10 13.09 13.18 13.10 13.10 10,317 13.105 0.00%
2010-04-27 0 13.52 13.52 13.58 13.44 13.90 335,900 4,560,716 13.578 13.10 13.10 13.16 13.03 13.47 346,550 13.160 -3.57%
2010-04-26 0 14.02 13.96 14.02 14.00 14.10 18,000 252,616 14.034 13.59 13.53 13.59 13.57 13.67 18,571 13.603 -0.28%
2010-04-23 0 14.06 14.00 14.10 14.06 14.12 252,300 3,551,144 14.075 13.63 13.57 13.67 13.63 13.69 260,299 13.643 -0.57%
2010-04-22 0 14.14 14.14 14.20 14.12 14.16 64,200 907,732 14.139 13.71 13.71 13.76 13.69 13.72 66,235 13.705 0.28%
2010-04-21 0 14.10 14.04 14.10 13.94 14.10 58,200 817,876 14.053 13.67 13.61 13.67 13.51 13.67 60,045 13.621 1.44%
2010-04-20 0 13.90 13.84 13.94 13.90 13.94 29,300 408,362 13.937 13.47 13.41 13.51 13.47 13.51 30,229 13.509 1.16%
2010-04-19 0 13.74 13.74 13.84 13.72 14.38 267,600 3,729,200 13.936 13.32 13.32 13.41 13.30 13.94 276,084 13.507 -4.58%
2010-04-16 0 14.40 14.28 14.38 14.38 14.50 85,900 1,240,526 14.442 13.96 13.84 13.94 13.94 14.05 88,623 13.998 -1.23%
2010-04-15 0 14.58 14.56 14.58 14.58 14.58 1,500 21,874 14.583 14.13 14.11 14.13 14.13 14.13 1,548 14.135 0.14%
2010-04-14 0 14.56 14.54 14.64 14.52 14.64 100,600 1,462,964 14.542 14.11 14.09 14.19 14.07 14.19 103,790 14.095 -0.27%
2010-04-13 0 14.60 14.58 14.64 14.30 14.70 405,100 5,900,064 14.565 14.15 14.13 14.19 13.86 14.25 417,944 14.117 -0.41%
2010-04-12 0 14.66 14.62 14.66 14.68 14.72 16,100 236,868 14.712 14.21 14.17 14.21 14.23 14.27 16,610 14.260 0.27%
2010-04-09 0 14.62 14.64 14.72 14.30 14.58 379,700 5,479,442 14.431 14.17 14.19 14.27 13.86 14.13 391,738 13.988 1.11%
2010-04-08 0 14.46 14.46 14.50 14.28 14.68 1,021,400 14,803,182 14.493 14.02 14.02 14.05 13.84 14.23 1,053,784 14.048 -1.50%
2010-04-07 0 14.68 14.68 14.74 14.56 14.68 151,700 2,212,702 14.586 14.23 14.23 14.29 14.11 14.23 156,510 14.138 2.09%
2010-04-01 0 14.38 14.38 14.42 14.12 14.32 15,900 225,652 14.192 13.94 13.94 13.98 13.69 13.88 16,404 13.756 1.84%
2010-03-31 0 14.12 14.00 14.10 14.06 14.12 357,100 5,027,504 14.079 13.69 13.57 13.67 13.63 13.69 368,422 13.646 0.14%
2010-03-30 0 14.10 14.12 14.20 14.06 14.06 13,000 182,780 14.060 13.67 13.69 13.76 13.63 13.63 13,412 13.628 1.00%
2010-03-29 0 13.96 13.96 14.02 13.78 13.94 101,000 1,406,780 13.929 13.53 13.53 13.59 13.36 13.51 104,202 13.500 1.60%
2010-03-26 0 13.74 13.74 13.82 13.64 13.72 172,400 2,354,844 13.659 13.32 13.32 13.40 13.22 13.30 177,866 13.239 1.03%
2010-03-25 0 13.60 13.60 13.64 13.56 13.64 21,100 286,856 13.595 13.18 13.18 13.22 13.14 13.22 21,769 13.177 -1.31%
2010-03-24 0 13.78 13.72 13.78 - - 0 0 - 13.36 13.30 13.36 - - 0 - 0.00%
2010-03-23 0 13.78 13.68 13.78 13.78 13.86 8,600 118,804 13.814 13.36 13.26 13.36 13.36 13.43 8,873 13.390 0.15%
2010-03-22 0 13.76 13.76 13.82 13.76 13.80 12,200 168,114 13.780 13.34 13.34 13.40 13.34 13.38 12,587 13.356 -1.29%
2010-03-19 0 13.94 13.90 13.98 13.58 13.94 8,100 111,054 13.710 13.51 13.47 13.55 13.16 13.51 8,357 13.289 2.20%
2010-03-18 0 13.64 13.62 13.66 13.60 13.80 97,500 1,337,460 13.718 13.22 13.20 13.24 13.18 13.38 100,591 13.296 -0.44%
2010-03-17 0 13.70 13.68 13.78 13.46 13.70 8,600 117,190 13.627 13.28 13.26 13.36 13.05 13.28 8,873 13.208 2.24%
2010-03-16 0 13.40 13.32 13.40 13.22 13.40 18,500 246,800 13.341 12.99 12.91 12.99 12.81 12.99 19,087 12.931 -0.30%
2010-03-15 0 13.44 13.36 13.44 13.44 13.66 418,800 5,643,876 13.476 13.03 12.95 13.03 13.03 13.24 432,078 13.062 -1.75%
2010-03-12 0 13.68 13.60 13.68 13.84 13.84 10,000 138,400 13.840 13.26 13.18 13.26 13.41 13.41 10,317 13.415 -1.01%
2010-03-11 0 13.82 13.80 13.84 13.82 13.94 90,800 1,264,308 13.924 13.40 13.38 13.41 13.40 13.51 93,679 13.496 -0.43%
2010-03-10 0 13.88 13.84 13.92 13.88 14.04 97,500 1,360,652 13.955 13.45 13.41 13.49 13.45 13.61 100,591 13.527 -0.57%
2010-03-09 0 13.96 13.92 13.98 13.76 14.00 799,000 11,071,480 13.857 13.53 13.49 13.55 13.34 13.57 824,332 13.431 0.29%
2010-03-08 0 13.92 13.92 13.96 - - 0 0 - 13.49 13.49 13.53 - - 0 - 1.31%
2010-03-05 0 13.74 13.72 13.80 13.68 13.76 4,500 61,796 13.732 13.32 13.30 13.38 13.26 13.34 4,643 13.310 0.88%
2010-03-04 0 13.62 13.56 13.62 13.64 14.02 206,000 2,817,710 13.678 13.20 13.14 13.20 13.22 13.59 212,531 13.258 -2.85%
2010-03-03 0 14.02 14.02 14.06 14.00 14.02 1,600 22,412 14.008 13.59 13.59 13.63 13.57 13.59 1,651 13.577 1.15%
2010-03-02 0 13.86 13.86 13.88 13.86 14.00 96,800 1,346,900 13.914 13.43 13.43 13.45 13.43 13.57 99,869 13.487 -1.42%
2010-03-01 0 14.06 14.06 14.14 13.94 14.72 714,500 10,325,356 14.451 13.63 13.63 13.71 13.51 14.27 737,153 14.007 2.03%
2010-02-26 0 13.78 13.78 13.84 13.72 13.84 25,200 348,104 13.814 13.36 13.36 13.41 13.30 13.41 25,999 13.389 -0.58%
2010-02-25 0 13.86 13.86 13.98 13.84 14.16 52,500 728,320 13.873 13.43 13.43 13.55 13.41 13.72 54,165 13.446 0.58%
2010-02-24 0 13.78 13.80 13.88 13.56 13.78 35,600 483,388 13.578 13.36 13.38 13.45 13.14 13.36 36,729 13.161 0.88%
2010-02-23 0 13.66 13.60 13.66 13.38 13.68 298,100 3,994,848 13.401 13.24 13.18 13.24 12.97 13.26 307,551 12.989 0.00%
2010-02-22 0 13.66 13.60 13.74 13.64 13.78 364,000 4,990,436 13.710 13.24 13.18 13.32 13.22 13.36 375,541 13.289 1.94%
2010-02-19 0 13.40 13.32 13.44 13.08 13.62 868,800 11,725,074 13.496 12.99 12.91 13.03 12.68 13.20 896,345 13.081 -2.19%
2010-02-18 0 13.70 13.68 13.80 13.70 13.70 200 2,740 13.700 13.28 13.26 13.38 13.28 13.28 206 13.279 -0.15%
2010-02-17 0 13.72 13.70 13.82 13.72 13.82 79,700 1,100,728 13.811 13.30 13.28 13.40 13.30 13.40 82,227 13.386 -0.29%
2010-02-12 0 13.76 13.74 13.80 13.66 13.76 56,000 770,070 13.751 13.34 13.32 13.38 13.24 13.34 57,775 13.329 1.18%
2010-02-11 0 13.60 13.58 13.68 13.58 13.68 67,000 915,388 13.663 13.18 13.16 13.26 13.16 13.26 69,124 13.243 0.89%
2010-02-10 0 13.48 13.40 13.48 13.30 13.48 19,500 260,440 13.356 13.07 12.99 13.07 12.89 13.07 20,118 12.945 1.35%
2010-02-09 0 13.30 13.26 13.32 12.94 13.30 193,300 2,554,882 13.217 12.89 12.85 12.91 12.54 12.89 199,429 12.811 2.78%
2010-02-08 0 12.94 12.94 13.06 12.94 13.10 14,600 189,980 13.012 12.54 12.54 12.66 12.54 12.70 15,063 12.612 -0.15%
2010-02-05 0 12.96 12.96 13.10 12.82 13.04 15,100 195,276 12.932 12.56 12.56 12.70 12.43 12.64 15,579 12.535 -3.14%
2010-02-04 0 13.38 13.38 13.46 13.26 13.54 6,100 82,134 13.465 12.97 12.97 13.05 12.85 13.12 6,293 13.051 -1.62%
2010-02-03 0 13.60 13.50 13.64 12.98 13.62 140,200 1,846,456 13.170 13.18 13.09 13.22 12.58 13.20 144,645 12.765 3.03%
2010-02-02 0 13.20 13.08 13.20 13.20 13.46 160,100 2,146,976 13.410 12.79 12.68 12.79 12.79 13.05 165,176 12.998 0.76%
2010-02-01 0 13.10 13.02 13.10 13.02 13.20 10,400 136,718 13.146 12.70 12.62 12.70 12.62 12.79 10,730 12.742 -2.96%
2010-01-29 0 13.50 13.44 13.54 13.44 13.52 70,200 943,840 13.445 13.09 13.03 13.12 13.03 13.10 72,426 13.032 -0.74%
2010-01-28 0 13.60 13.50 13.60 13.34 13.62 303,700 4,080,026 13.434 13.18 13.09 13.18 12.93 13.20 313,329 13.022 1.04%
2010-01-27 0 13.46 13.46 13.54 13.32 13.66 660,800 8,954,170 13.551 13.05 13.05 13.12 12.91 13.24 681,751 13.134 -2.32%
2010-01-26 0 13.78 13.78 13.82 13.74 14.20 76,600 1,061,270 13.855 13.36 13.36 13.40 13.32 13.76 79,029 13.429 -3.23%
2010-01-25 0 14.24 14.22 14.24 14.22 14.26 121,800 1,734,426 14.240 13.80 13.78 13.80 13.78 13.82 125,662 13.802 -0.97%
2010-01-22 0 14.38 14.36 14.38 13.90 14.68 1,624,700 23,285,898 14.332 13.94 13.92 13.94 13.47 14.23 1,676,211 13.892 -4.01%
2010-01-21 0 14.98 14.88 14.98 14.86 15.16 178,300 2,673,658 14.995 14.52 14.42 14.52 14.40 14.69 183,953 14.534 -0.93%
2010-01-20 0 15.12 15.12 15.22 15.02 15.40 90,700 1,385,894 15.280 14.66 14.66 14.75 14.56 14.93 93,576 14.810 -3.08%
2010-01-19 0 15.60 15.54 15.60 15.46 15.60 54,600 848,620 15.543 15.12 15.06 15.12 14.98 15.12 56,331 15.065 0.91%
2010-01-18 0 15.46 15.36 15.46 14.50 15.46 137,300 2,067,614 15.059 14.98 14.89 14.98 14.05 14.98 141,653 14.596 0.91%
2010-01-15 0 15.32 15.22 15.32 15.20 15.44 85,400 1,315,426 15.403 14.85 14.75 14.85 14.73 14.97 88,108 14.930 0.39%
2010-01-14 0 15.26 15.18 15.26 15.14 15.30 118,100 1,797,172 15.217 14.79 14.71 14.79 14.67 14.83 121,844 14.750 0.53%
2010-01-13 0 15.18 15.18 15.28 15.16 15.44 2,965,900 45,326,474 15.283 14.71 14.71 14.81 14.69 14.97 3,059,934 14.813 -2.69%
2010-01-12 0 15.60 15.60 15.66 15.30 15.70 354,400 5,539,334 15.630 15.12 15.12 15.18 14.83 15.22 365,636 15.150 -0.13%
2010-01-11 0 15.62 15.54 15.62 15.48 15.70 761,300 11,862,070 15.581 15.14 15.06 15.14 15.00 15.22 785,437 15.103 1.03%
2010-01-08 0 15.46 15.44 15.54 15.36 15.56 1,652,800 25,438,598 15.391 14.98 14.97 15.06 14.89 15.08 1,705,202 14.918 -1.78%
2010-01-07 0 15.74 15.66 15.74 15.66 16.20 175,500 2,806,304 15.990 15.26 15.18 15.26 15.18 15.70 181,064 15.499 -1.63%
2010-01-06 0 16.00 15.94 16.02 15.92 16.24 602,000 9,644,488 16.021 15.51 15.45 15.53 15.43 15.74 621,086 15.528 0.50%
2010-01-05 0 15.92 15.92 16.00 15.60 15.90 268,500 4,263,680 15.880 15.43 15.43 15.51 15.12 15.41 277,013 15.392 1.79%
2010-01-04 0 15.64 15.58 15.66 15.58 15.76 1,081,361 16,955,195 15.680 15.16 15.10 15.18 15.10 15.28 1,115,646 15.198 -0.13%
2009-12-31 0 15.66 15.64 15.74 15.60 15.80 8,700 136,596 15.701 15.18 15.16 15.26 15.12 15.31 8,976 15.218 -0.25%
2009-12-30 0 15.70 15.62 15.72 15.40 15.70 368,300 5,710,398 15.505 15.22 15.14 15.24 14.93 15.22 379,977 15.028 2.08%
2009-12-29 0 15.38 15.32 15.38 15.28 15.38 124,300 1,906,394 15.337 14.91 14.85 14.91 14.81 14.91 128,241 14.866 0.26%
2009-12-28 0 15.34 15.32 15.42 15.34 15.58 621,600 9,612,632 15.464 14.87 14.85 14.95 14.87 15.10 641,308 14.989 1.19%
2009-12-24 0 15.16 15.16 15.20 15.08 15.12 111,800 1,688,158 15.100 14.69 14.69 14.73 14.62 14.66 115,345 14.636 2.43%
2009-12-23 0 14.80 14.80 14.86 14.74 14.80 6,400 94,608 14.783 14.35 14.35 14.40 14.29 14.35 6,603 14.328 0.41%
2009-12-22 0 14.74 14.66 14.76 14.68 15.06 68,200 1,012,354 14.844 14.29 14.21 14.31 14.23 14.60 70,362 14.388 -1.73%
2009-12-21 0 15.00 14.98 15.00 14.92 15.06 219,100 3,289,346 15.013 14.54 14.52 14.54 14.46 14.60 226,047 14.552 -0.27%
2009-12-18 0 15.04 15.00 15.04 15.04 15.50 2,058,800 31,380,164 15.242 14.58 14.54 14.58 14.58 15.02 2,124,074 14.774 -3.09%
2009-12-17 0 15.52 15.52 15.58 15.52 16.00 418,400 6,606,860 15.791 15.04 15.04 15.10 15.04 15.51 431,665 15.306 -3.00%
2009-12-16 0 16.00 15.92 16.00 16.08 16.14 8,000 128,900 16.113 15.51 15.43 15.51 15.59 15.64 8,254 15.617 -1.84%
2009-12-15 0 16.30 16.20 16.30 16.30 16.50 54,400 891,330 16.385 15.80 15.70 15.80 15.80 15.99 56,125 15.881 -0.37%
2009-12-14 0 16.36 16.36 16.44 15.98 16.02 57,500 920,000 16.000 15.86 15.86 15.93 15.49 15.53 59,323 15.508 0.86%
2009-12-11 0 16.22 16.14 16.22 16.22 16.46 69,300 1,127,996 16.277 15.72 15.64 15.72 15.72 15.95 71,497 15.777 0.00%
2009-12-10 0 16.22 16.16 16.22 16.10 16.22 292,300 4,734,314 16.197 15.72 15.66 15.72 15.61 15.72 301,567 15.699 0.75%
2009-12-09 0 16.10 16.08 16.14 16.10 16.34 133,900 2,180,810 16.287 15.61 15.59 15.64 15.61 15.84 138,145 15.786 -1.95%
2009-12-08 0 16.42 16.38 16.40 16.34 16.60 424,100 6,969,654 16.434 15.92 15.88 15.90 15.84 16.09 437,546 15.929 -0.73%
2009-12-07 0 16.54 16.52 16.58 16.48 16.80 327,200 5,425,014 16.580 16.03 16.01 16.07 15.97 16.28 337,574 16.071 0.24%
2009-12-04 0 16.50 16.46 16.54 16.32 16.74 88,600 1,461,202 16.492 15.99 15.95 16.03 15.82 16.23 91,409 15.985 -1.08%
2009-12-03 0 16.68 16.62 16.68 16.44 16.76 256,400 4,275,424 16.675 16.17 16.11 16.17 15.93 16.24 264,529 16.162 0.72%
2009-12-02 0 16.56 16.54 16.58 16.16 16.58 1,450,800 23,629,092 16.287 16.05 16.03 16.07 15.66 16.07 1,496,798 15.786 2.86%
2009-12-01 0 16.10 16.10 16.18 15.74 16.20 225,200 3,596,300 15.969 15.61 15.61 15.68 15.26 15.70 232,340 15.479 1.90%
2009-11-30 0 15.80 15.78 15.80 15.48 15.88 594,500 9,334,440 15.701 15.31 15.30 15.31 15.00 15.39 613,349 15.219 3.40%
2009-11-27 0 15.28 15.28 15.32 15.24 15.96 3,883,600 60,223,282 15.507 14.81 14.81 14.85 14.77 15.47 4,006,730 15.031 -4.26%
2009-11-26 0 15.96 15.92 15.94 15.94 16.76 3,197,200 52,413,516 16.394 15.47 15.43 15.45 15.45 16.24 3,298,567 15.890 -3.51%
2009-11-25 0 16.54 16.52 16.56 15.80 16.58 64,900 1,051,312 16.199 16.03 16.01 16.05 15.31 16.07 66,958 15.701 4.16%
2009-11-24 0 15.88 15.86 15.92 15.82 16.58 4,257,800 68,386,954 16.062 15.39 15.37 15.43 15.33 16.07 4,392,794 15.568 -2.10%
2009-11-23 0 16.22 16.18 16.22 16.02 16.22 37,700 607,552 16.115 15.72 15.68 15.72 15.53 15.72 38,895 15.620 2.01%
2009-11-20 0 15.90 15.86 15.90 15.80 16.00 51,400 820,350 15.960 15.41 15.37 15.41 15.31 15.51 53,030 15.470 -0.50%
2009-11-19 0 15.98 15.96 16.00 15.84 16.06 296,800 4,727,200 15.927 15.49 15.47 15.51 15.35 15.57 306,210 15.438 0.25%
2009-11-18 0 15.94 15.90 15.94 15.78 16.02 2,190,400 34,963,300 15.962 15.45 15.41 15.45 15.30 15.53 2,259,847 15.472

Webb-site Database - Powered By Linux Group

Back to top