iShares CSI A-Share Infrastructure Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03006  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 - 11.96 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 11.96 - - - - 0 - 0.00%
2016-12-16 0 11.96 11.90 11.96 11.76 11.96 116,400 1,381,344 11.867 11.96 11.90 11.96 11.76 11.96 116,400 11.867 1.53%
2016-12-15 0 11.78 11.70 11.82 11.70 11.84 61,300 723,564 11.804 11.78 11.70 11.82 11.70 11.84 61,300 11.804 -0.51%
2016-12-14 0 11.84 11.84 11.96 11.82 11.90 16,700 197,976 11.855 11.84 11.84 11.96 11.82 11.90 16,700 11.855 -1.33%
2016-12-13 0 12.00 12.00 12.08 11.72 11.94 7,400 87,068 11.766 12.00 12.00 12.08 11.72 11.94 7,400 11.766 1.35%
2016-12-12 0 11.84 11.00 12.50 11.60 11.82 11,400 133,058 11.672 11.84 11.00 12.50 11.60 11.82 11,400 11.672 -1.33%
2016-12-09 0 12.00 11.94 - 11.58 12.02 9,900 117,022 11.820 12.00 11.94 - 11.58 12.02 9,900 11.820 3.09%
2016-12-08 0 11.64 11.50 11.68 11.60 11.64 5,900 68,492 11.609 11.64 11.50 11.68 11.60 11.64 5,900 11.609 -1.02%
2016-12-07 0 11.76 11.66 11.82 11.68 11.68 1,000 11,680 11.680 11.76 11.66 11.82 11.68 11.68 1,000 11.680 -0.51%
2016-12-06 0 11.82 11.00 11.82 11.82 11.98 13,400 159,202 11.881 11.82 11.00 11.82 11.82 11.98 13,400 11.881 -1.17%
2016-12-05 0 11.96 11.88 11.98 11.96 12.10 14,600 175,626 12.029 11.96 11.88 11.98 11.96 12.10 14,600 12.029 -3.86%
2016-12-02 0 12.44 11.00 12.44 12.44 12.56 3,400 42,616 12.534 12.44 11.00 12.44 12.44 12.56 3,400 12.534 -0.80%
2016-12-01 0 12.54 12.48 12.66 12.44 12.62 7,300 91,110 12.481 12.54 12.48 12.66 12.44 12.62 7,300 12.481 0.16%
2016-11-30 0 12.52 11.00 13.50 12.46 12.58 5,800 72,776 12.548 12.52 11.00 13.50 12.46 12.58 5,800 12.548 -0.63%
2016-11-29 0 12.60 12.56 12.64 12.54 12.62 214,300 2,698,358 12.592 12.60 12.56 12.64 12.54 12.62 214,300 12.591 0.80%
2016-11-28 0 12.50 12.48 12.60 12.40 12.60 61,300 770,696 12.573 12.50 12.48 12.60 12.40 12.60 61,300 12.573 0.81%
2016-11-25 0 12.40 12.24 12.50 12.20 12.40 6,600 80,900 12.258 12.40 12.24 12.50 12.20 12.40 6,600 12.258 1.14%
2016-11-24 0 12.26 12.20 - 12.22 12.26 5,200 63,744 12.259 12.26 12.20 - 12.22 12.26 5,200 12.258 -0.16%
2016-11-23 0 12.28 10.48 12.50 12.28 12.42 8,000 98,850 12.356 12.28 10.48 12.50 12.28 12.42 8,000 12.356 1.32%
2016-11-22 0 12.12 12.02 12.20 12.00 12.16 18,200 219,490 12.060 12.12 12.02 12.20 12.00 12.16 18,200 12.060 1.17%
2016-11-21 0 11.98 10.80 12.18 10.94 12.02 64,900 760,340 11.716 11.98 10.80 12.18 10.94 12.02 64,900 11.716 10.31%
2016-11-18 0 10.86 10.80 10.92 10.88 10.94 7,500 81,676 10.890 10.86 10.80 10.92 10.88 10.94 7,500 10.890 0.18%
2016-11-17 0 10.84 10.82 10.98 - - 0 0 - 10.84 10.82 10.98 - - 0 - 1.69%
2016-11-16 0 10.66 10.64 10.98 10.62 10.70 5,200 55,352 10.645 10.66 10.64 10.98 10.62 10.70 5,200 10.645 -0.37%
2016-11-15 0 10.70 10.60 10.98 10.70 10.82 9,000 96,950 10.772 10.70 10.60 10.98 10.70 10.82 9,000 10.772 -1.11%
2016-11-14 0 10.82 10.72 10.98 10.58 10.82 16,200 174,342 10.762 10.82 10.72 10.98 10.58 10.82 16,200 10.762 2.66%
2016-11-11 0 10.54 10.44 12.00 - - 0 0 - 10.54 10.44 12.00 - - 0 - 0.96%
2016-11-10 0 10.44 10.44 12.00 - - 0 0 - 10.44 10.44 12.00 - - 0 - 0.00%
2016-11-09 0 10.44 9.110 12.00 - - 0 0 - 10.44 9.110 12.00 - - 0 - 0.00%
2016-11-08 0 10.44 10.44 11.50 10.44 10.50 300 3,142 10.473 10.44 10.44 11.50 10.44 10.50 300 10.473 0.00%
2016-11-07 0 10.44 10.44 10.52 10.34 10.42 600 6,242 10.403 10.44 10.44 10.52 10.34 10.42 600 10.403 -0.57%
2016-11-04 0 10.50 10.42 10.52 10.48 10.50 600 6,298 10.497 10.50 10.42 10.52 10.48 10.50 600 10.497 0.96%
2016-11-03 0 10.40 10.14 10.50 10.16 10.18 2,600 26,422 10.162 10.40 10.14 10.50 10.16 10.18 2,600 10.162 2.97%
2016-11-02 0 10.10 9.110 10.50 10.10 10.22 1,200 12,134 10.112 10.10 9.110 10.50 10.10 10.22 1,200 10.112 -1.75%
2016-11-01 0 10.28 10.24 10.50 - - 0 0 - 10.28 10.24 10.50 - - 0 - 0.00%
2016-10-31 0 10.28 10.24 10.70 10.26 10.28 80,000 821,800 10.273 10.28 10.24 10.70 10.26 10.28 80,000 10.273 -0.19%
2016-10-28 0 10.30 10.00 10.40 - - 0 0 - 10.30 10.00 10.40 - - 0 - -0.96%
2016-10-27 0 10.40 9.500 10.60 - - 0 0 - 10.40 9.500 10.60 - - 0 - -0.19%
2016-10-26 0 10.42 9.500 11.00 10.42 10.42 1,200 12,504 10.420 10.42 9.500 11.00 10.42 10.42 1,200 10.420 0.00%
2016-10-25 0 10.42 9.500 10.70 10.42 10.48 200 2,090 10.450 10.42 9.500 10.70 10.42 10.48 200 10.450 -0.57%
2016-10-24 0 10.48 10.42 10.52 10.48 10.56 21,900 229,640 10.486 10.48 10.42 10.52 10.48 10.56 21,900 10.486 2.75%
2016-10-20 0 10.20 9.500 11.00 - - 0 0 - 10.20 9.500 11.00 - - 0 - 0.00%
2016-10-19 0 10.20 10.20 10.50 10.20 10.22 5,900 60,250 10.212 10.20 10.20 10.50 10.20 10.22 5,900 10.212 0.39%
2016-10-18 0 10.16 9.110 11.00 9.900 10.16 32,400 326,088 10.064 10.16 9.110 11.00 9.900 10.16 32,400 10.064 2.32%
2016-10-17 0 9.930 9.110 11.00 9.930 10.02 5,500 54,837 9.9704 9.930 9.110 11.00 9.930 10.02 5,500 9.9704 -1.49%
2016-10-14 0 10.08 9.110 11.00 10.08 10.08 1,200 12,096 10.080 10.08 9.110 11.00 10.08 10.08 1,200 10.080 2.34%
2016-10-13 0 9.850 9.800 - - - 0 0 - 9.850 9.800 - - - 0 - 0.20%
2016-10-12 0 9.830 9.110 - 9.770 9.830 3,400 33,389 9.8203 9.830 9.110 - 9.770 9.830 3,400 9.8203 0.72%
2016-10-11 0 9.760 9.110 9.800 - - 0 0 - 9.760 9.110 9.800 - - 0 - 1.04%
2016-10-07 0 9.660 9.600 11.00 9.600 9.660 1,700 16,416 9.6565 9.660 9.600 11.00 9.600 9.660 1,700 9.6565 0.52%
2016-10-06 0 9.610 9.600 - - - 0 0 - 9.610 9.600 - - - 0 - 0.00%
2016-10-05 0 9.610 9.200 - 9.610 9.620 25,800 247,978 9.6116 9.610 9.200 - 9.610 9.620 25,800 9.6116 -0.83%
2016-10-04 0 9.690 9.110 - - - 0 0 - 9.690 9.110 - - - 0 - 0.00%
2016-10-03 0 9.690 9.110 - - - 0 0 - 9.690 9.110 - - - 0 - -0.10%
2016-09-30 0 9.700 9.110 11.00 9.660 9.740 7,500 72,530 9.6707 9.700 9.110 11.00 9.660 9.740 7,500 9.6707 0.52%
2016-09-29 0 9.650 9.110 10.38 - - 0 0 - 9.650 9.110 10.38 - - 0 - 0.73%
2016-09-28 0 9.580 9.110 - 9.580 9.590 1,100 10,548 9.5891 9.580 9.110 - 9.580 9.590 1,100 9.5891 -1.24%
2016-09-27 0 9.700 9.110 - 9.700 9.700 500 4,850 9.7000 9.700 9.110 - 9.700 9.700 500 9.7000 0.10%
2016-09-26 0 9.690 9.110 10.12 - - 0 0 - 9.690 9.110 10.12 - - 0 - -1.52%
2016-09-23 0 9.840 9.110 9.850 9.840 9.840 500 4,920 9.8400 9.840 9.110 9.850 9.840 9.840 500 9.8400 0.41%
2016-09-22 0 9.800 9.800 11.00 - - 0 0 - 9.800 9.800 11.00 - - 0 - 0.10%
2016-09-21 0 9.790 9.750 - - - 0 0 - 9.790 9.750 - - - 0 - 0.00%
2016-09-20 0 9.790 9.110 - - - 0 0 - 9.790 9.110 - - - 0 - -0.10%
2016-09-19 0 9.800 9.110 11.00 9.730 9.800 700 6,818 9.7400 9.800 9.110 11.00 9.730 9.800 700 9.7400 1.14%
2016-09-15 0 9.690 9.690 - 9.680 9.710 1,100 10,678 9.7073 9.690 9.690 - 9.680 9.710 1,100 9.7073 -0.21%
2016-09-14 0 9.710 9.640 - - - 0 0 - 9.710 9.640 - - - 0 - -0.92%
2016-09-13 0 9.800 9.110 11.00 - - 0 0 - 9.800 9.110 11.00 - - 0 - 0.00%
2016-09-12 0 9.800 9.200 11.00 9.800 9.800 500 4,900 9.8000 9.800 9.200 11.00 9.800 9.800 500 9.8000 -1.21%
2016-09-09 0 9.920 9.200 11.00 9.920 9.930 5,800 57,537 9.9202 9.920 9.200 11.00 9.920 9.930 5,800 9.9202 0.00%
2016-09-08 0 9.920 9.920 11.00 9.870 10.00 25,600 254,600 9.9453 9.920 9.920 11.00 9.870 10.00 25,600 9.9453 0.20%
2016-09-07 0 9.900 9.900 10.00 - - 0 0 - 9.900 9.900 10.00 - - 0 - 0.81%
2016-09-06 0 9.820 9.820 10.00 9.800 9.800 5,500 53,900 9.8000 9.820 9.820 10.00 9.800 9.800 5,500 9.8000 0.10%
2016-09-05 0 9.810 9.110 10.00 9.810 9.810 200 1,962 9.8100 9.810 9.110 10.00 9.810 9.810 200 9.8100 0.41%
2016-09-02 0 9.770 9.200 10.00 9.770 9.770 40,200 390,754 9.7202 9.770 9.200 10.00 9.770 9.770 40,200 9.7202 -0.41%
2016-09-01 0 9.810 9.200 10.00 - - 0 0 - 9.810 9.200 10.00 - - 0 - -0.71%
2016-08-31 0 9.880 9.200 10.00 9.810 9.880 3,800 37,461 9.8582 9.880 9.200 10.00 9.810 9.880 3,800 9.8582 0.30%
2016-08-30 0 9.850 9.120 9.860 9.770 9.880 900 8,852 9.8356 9.850 9.120 9.860 9.770 9.880 900 9.8356 0.31%
2016-08-29 0 9.820 9.110 15.00 9.750 9.860 11,300 111,296 9.8492 9.820 9.110 15.00 9.750 9.860 11,300 9.8492 0.92%
2016-08-26 0 9.730 9.730 15.00 9.720 9.850 4,200 41,097 9.7850 9.730 9.730 15.00 9.720 9.850 4,200 9.7850 0.31%
2016-08-25 0 9.700 9.120 10.34 9.700 9.730 200 1,943 9.7150 9.700 9.120 10.34 9.700 9.730 200 9.7150 -1.22%
2016-08-24 0 9.820 9.110 9.850 9.820 9.820 10,000 98,200 9.8200 9.820 9.110 9.850 9.820 9.820 10,000 9.8200 -0.71%
2016-08-23 0 9.890 9.110 9.890 9.870 9.930 8,100 80,127 9.8922 9.890 9.110 9.890 9.870 9.930 8,100 9.8922 0.20%
2016-08-22 0 9.870 9.110 9.870 - - 0 0 - 9.870 9.110 9.870 - - 0 - -2.08%
2016-08-19 0 10.08 9.110 11.00 9.950 10.08 7,100 70,990 9.9986 10.08 9.110 11.00 9.950 10.08 7,100 9.9986 1.00%
2016-08-18 0 9.980 9.110 - - - 0 0 - 9.980 9.110 - - - 0 - 0.10%
2016-08-17 0 9.970 9.110 - - - 0 0 - 9.970 9.110 - - - 0 - 0.10%
2016-08-16 0 9.960 9.110 - 9.960 10.04 1,200 12,032 10.027 9.960 9.110 - 9.960 10.04 1,200 10.027 0.20%
2016-08-15 0 9.940 9.800 10.10 9.950 10.12 13,500 136,363 10.101 9.940 9.800 10.10 9.950 10.12 13,500 10.101 -0.10%
2016-08-12 0 9.950 9.830 10.00 - - 0 0 - 9.950 9.830 10.00 - - 0 - 1.22%
2016-08-11 0 9.830 9.600 10.00 - - 0 0 - 9.830 9.600 10.00 - - 0 - 0.00%
2016-08-10 0 9.830 9.600 9.890 9.830 9.830 2,000 19,660 9.8300 9.830 9.600 9.890 9.830 9.830 2,000 9.8300 -0.91%
2016-08-09 0 9.920 9.600 10.00 9.920 9.920 200 1,984 9.9200 9.920 9.600 10.00 9.920 9.920 200 9.9200 2.06%
2016-08-08 0 9.720 9.660 10.00 9.650 9.650 800 7,720 9.6500 9.720 9.660 10.00 9.650 9.650 800 9.6500 0.31%
2016-08-05 0 9.690 9.110 10.00 - - 0 0 - 9.690 9.110 10.00 - - 0 - 0.00%
2016-08-04 0 9.690 9.110 10.00 9.690 9.720 1,000 9,711 9.7110 9.690 9.110 10.00 9.690 9.720 1,000 9.7110 0.10%
2016-08-03 0 9.680 9.110 10.00 - - 0 0 - 9.680 9.110 10.00 - - 0 - 0.62%
2016-08-01 0 9.620 9.110 10.00 9.580 9.660 12,800 123,453 9.6448 9.620 9.110 10.00 9.580 9.660 12,800 9.6448 -1.03%
2016-07-29 0 9.720 9.110 10.00 9.680 9.730 600 5,833 9.7217 9.720 9.110 10.00 9.680 9.730 600 9.7217 0.73%
2016-07-28 0 9.650 9.110 9.650 9.670 9.670 500 4,835 9.6700 9.650 9.110 9.650 9.670 9.670 500 9.6700 0.10%
2016-07-27 0 9.640 9.110 - 9.470 9.640 4,700 45,052 9.5855 9.640 9.110 - 9.470 9.640 4,700 9.5855 0.31%
2016-07-26 0 9.610 9.470 10.00 9.520 9.610 5,200 49,549 9.5287 9.610 9.470 10.00 9.520 9.610 5,200 9.5287 1.26%
2016-07-25 0 9.490 8.000 - 9.490 9.490 12,600 119,574 9.4900 9.490 8.000 - 9.490 9.490 12,600 9.4900 -0.32%
2016-07-22 0 9.520 8.500 10.00 9.530 9.540 300 2,861 9.5367 9.520 8.500 10.00 9.530 9.540 300 9.5367 -0.10%
2016-07-21 0 9.530 8.500 9.620 - - 0 0 - 9.530 8.500 9.620 - - 0 - 0.32%
2016-07-20 0 9.500 8.500 10.00 9.500 9.500 2,800 26,600 9.5000 9.500 8.500 10.00 9.500 9.500 2,800 9.5000 -0.63%
2016-07-19 0 9.560 8.500 10.00 - - 0 0 - 9.560 8.500 10.00 - - 0 - -0.21%
2016-07-18 0 9.580 9.560 9.640 9.560 9.600 900 8,612 9.5689 9.580 9.560 9.640 9.560 9.600 900 9.5689 -0.62%
2016-07-15 0 9.640 8.000 9.670 - - 0 0 - 9.640 8.000 9.670 - - 0 - 0.00%
2016-07-14 0 9.640 9.590 9.800 9.640 9.640 100 964 9.6400 9.640 9.590 9.800 9.640 9.640 100 9.6400 -0.31%
2016-07-13 0 9.670 9.640 9.800 9.670 9.680 400 3,871 9.6775 9.670 9.640 9.800 9.670 9.680 400 9.6775 0.94%
2016-07-12 0 9.580 9.580 9.800 9.520 9.520 100 952 9.5200 9.580 9.580 9.800 9.520 9.520 100 9.5200 2.13%
2016-07-11 0 9.380 8.500 9.800 9.380 9.380 100 938 9.3800 9.380 8.500 9.800 9.380 9.380 100 9.3800 0.54%
2016-07-08 0 9.330 9.000 9.330 - - 0 0 - 9.330 9.000 9.330 - - 0 - -0.53%
2016-07-07 0 9.380 9.000 9.420 - - 0 0 - 9.380 9.000 9.420 - - 0 - -0.42%
2016-07-06 0 9.420 9.000 9.800 - - 0 0 - 9.420 9.000 9.800 - - 0 - -0.32%
2016-07-05 0 9.450 9.450 9.600 - - 0 0 - 9.450 9.450 9.600 - - 0 - 1.18%
2016-07-04 0 9.340 9.000 9.450 9.290 9.340 600 5,599 9.3317 9.340 9.000 9.450 9.290 9.340 600 9.3317 1.08%
2016-06-30 0 9.240 8.720 9.800 - - 0 0 - 9.240 8.720 9.800 - - 0 - -0.32%
2016-06-29 0 9.270 8.720 9.280 9.270 9.270 500 4,635 9.2700 9.270 8.720 9.280 9.270 9.270 500 9.2700 1.53%
2016-06-28 0 9.130 8.860 9.180 9.130 9.130 1,000 9,130 9.1300 9.130 8.860 9.180 9.130 9.130 1,000 9.1300 1.00%
2016-06-27 0 9.040 8.720 9.110 9.040 9.090 3,000 27,200 9.0667 9.040 8.720 9.110 9.040 9.090 3,000 9.0667 -0.44%
2016-06-24 0 9.080 8.000 9.180 9.140 9.210 7,100 65,069 9.1646 9.080 8.000 9.180 9.140 9.210 7,100 9.1646 -1.52%
2016-06-23 0 9.220 8.780 9.800 9.230 9.230 100 923 9.2300 9.220 8.780 9.800 9.230 9.230 100 9.2300 -0.54%
2016-06-22 0 9.270 8.780 9.270 9.270 9.270 1,000 9,270 9.2700 9.270 8.780 9.270 9.270 9.270 1,000 9.2700 0.43%
2016-06-21 0 9.230 8.780 10.00 9.220 9.280 1,000 9,250 9.2500 9.230 8.780 10.00 9.220 9.280 1,000 9.2500 0.54%
2016-06-20 0 9.180 8.780 10.00 9.180 9.180 4,000 36,720 9.1800 9.180 8.780 10.00 9.180 9.180 4,000 9.1800 -0.65%
2016-06-17 0 9.240 8.780 10.00 9.240 9.240 1,000 9,240 9.2400 9.240 8.780 10.00 9.240 9.240 1,000 9.2400 0.76%
2016-06-16 0 9.170 8.780 9.990 - - 0 0 - 9.170 8.780 9.990 - - 0 - -0.86%
2016-06-15 0 9.250 8.500 - 9.080 9.250 2,100 19,388 9.2324 9.250 8.500 - 9.080 9.250 2,100 9.2324 1.20%
2016-06-14 0 9.140 8.500 9.150 9.140 9.140 1,000 9,140 9.1400 9.140 8.500 9.150 9.140 9.140 1,000 9.1400 -0.22%
2016-06-13 0 9.160 8.500 9.990 9.200 9.200 100 920 9.2000 9.160 8.500 9.990 9.200 9.200 100 9.2000 -2.55%
2016-06-10 0 9.400 - - 9.400 9.400 1,600 15,040 9.4000 9.400 - - 9.400 9.400 1,600 9.4000 0.00%
2016-06-08 0 9.400 9.400 10.00 9.400 9.400 1,100 10,240 9.3091 9.400 9.400 10.00 9.400 9.400 1,100 9.3091 0.97%
2016-06-07 0 9.310 8.820 10.00 9.290 9.310 2,200 20,462 9.3009 9.310 8.820 10.00 9.290 9.310 2,200 9.3009 0.22%
2016-06-06 0 9.290 9.290 9.310 - - 0 0 - 9.290 9.290 9.310 - - 0 - 0.32%
2016-06-03 0 9.260 9.260 9.270 9.240 9.240 100 924 9.2400 9.260 9.260 9.270 9.240 9.240 100 9.2400 0.98%
2016-06-02 0 9.170 9.100 9.180 - - 0 0 - 9.170 9.100 9.180 - - 0 - 0.00%
2016-06-01 0 9.170 9.110 9.170 9.180 9.180 1,000 9,180 9.1800 9.170 9.110 9.170 9.180 9.180 1,000 9.1800 0.66%
2016-05-31 0 9.110 9.110 9.160 9.030 9.110 3,000 27,230 9.0767 9.110 9.110 9.160 9.030 9.110 3,000 9.0767 2.82%
2016-05-30 0 8.860 8.800 8.880 8.860 8.860 1,000 8,860 8.8600 8.860 8.800 8.880 8.860 8.860 1,000 8.8600 1.03%
2016-05-27 0 8.770 8.750 8.800 8.720 8.860 5,000 44,016 8.8032 8.770 8.750 8.800 8.720 8.860 5,000 8.8032 -1.13%
2016-05-26 0 8.870 8.790 10.00 8.790 8.940 4,100 36,279 8.8485 8.870 8.790 10.00 8.790 8.940 4,100 8.8485 -1.00%
2016-05-25 0 8.960 8.930 8.960 - - 0 0 - 8.960 8.930 8.960 - - 0 - -0.55%
2016-05-24 0 9.010 8.950 9.030 - - 0 0 - 9.010 8.950 9.030 - - 0 - 0.00%
2016-05-23 0 9.010 8.970 9.050 - - 0 0 - 9.010 8.970 9.050 - - 0 - 0.00%
2016-05-20 0 9.010 8.990 9.070 - - 0 0 - 9.010 8.990 9.070 - - 0 - 0.00%
2016-05-19 0 9.010 8.990 9.050 - - 0 0 - 9.010 8.990 9.050 - - 0 - 0.00%
2016-05-18 0 9.010 9.010 9.090 9.000 9.000 500 4,500 9.0000 9.010 9.010 9.090 9.000 9.000 500 9.0000 -1.42%
2016-05-17 0 9.140 9.140 9.170 - - 0 0 - 9.140 9.140 9.170 - - 0 - 0.22%
2016-05-16 0 9.120 9.110 9.190 9.120 9.120 600 5,472 9.1200 9.120 9.110 9.190 9.120 9.120 600 9.1200 0.00%
2016-05-13 0 9.120 9.070 9.150 9.000 9.120 1,600 14,507 9.0669 9.120 9.070 9.150 9.000 9.120 1,600 9.0669 -0.33%
2016-05-12 0 9.150 9.150 9.180 9.000 9.150 2,000 18,175 9.0875 9.150 9.150 9.180 9.000 9.150 2,000 9.0875 0.55%
2016-05-11 0 9.100 9.010 9.090 9.020 9.100 6,400 57,768 9.0263 9.100 9.010 9.090 9.020 9.100 6,400 9.0263 0.00%
2016-05-10 0 9.100 9.070 9.100 9.100 9.200 2,500 22,925 9.1700 9.100 9.070 9.100 9.100 9.200 2,500 9.1700 -1.52%
2016-05-09 0 9.240 9.160 9.240 - - 0 0 - 9.240 9.160 9.240 - - 0 - -2.12%
2016-05-06 0 9.440 9.400 9.480 9.440 9.510 2,200 20,915 9.5068 9.440 9.400 9.480 9.440 9.510 2,200 9.5068 -1.05%
2016-05-05 0 9.540 9.540 9.620 - - 0 0 - 9.540 9.540 9.620 - - 0 - 0.10%
2016-05-04 0 9.530 9.520 9.600 9.490 9.570 1,500 14,323 9.5487 9.530 9.520 9.600 9.490 9.570 1,500 9.5487 0.42%
2016-05-03 0 9.490 9.490 9.550 9.470 9.470 700 6,629 9.4700 9.490 9.490 9.550 9.470 9.470 700 9.4700 2.15%
2016-04-29 0 9.290 9.260 9.300 9.290 9.300 800 7,437 9.2963 9.290 9.260 9.300 9.290 9.300 800 9.2963 -0.75%
2016-04-28 0 9.360 9.330 9.360 9.360 9.420 3,000 28,143 9.3810 9.360 9.330 9.360 9.360 9.420 3,000 9.3810 0.00%
2016-04-27 0 9.360 9.340 9.360 9.350 9.360 1,500 14,035 9.3567 9.360 9.340 9.360 9.350 9.360 1,500 9.3567 0.86%
2016-04-26 0 9.280 9.280 9.360 9.200 9.310 15,200 140,550 9.2467 9.280 9.280 9.360 9.200 9.310 15,200 9.2467 -0.64%
2016-04-25 0 9.340 9.340 9.380 9.260 9.290 1,800 16,671 9.2617 9.340 9.340 9.380 9.260 9.290 1,800 9.2617 -0.21%
2016-04-22 0 9.360 9.320 9.360 - - 0 0 - 9.360 9.320 9.360 - - 0 - -0.43%
2016-04-21 0 9.400 9.320 9.400 9.460 9.460 100 946 9.4600 9.400 9.320 9.400 9.460 9.460 100 9.4600 -0.63%
2016-04-20 0 9.460 9.400 9.480 9.430 9.920 5,300 50,685 9.5632 9.460 9.400 9.480 9.430 9.920 5,300 9.5632 -4.64%
2016-04-19 0 9.920 9.880 9.960 - - 0 0 - 9.920 9.880 9.960 - - 0 - 0.00%
2016-04-18 0 9.920 9.840 9.920 - - 0 0 - 9.920 9.840 9.920 - - 0 - -1.00%
2016-04-15 0 10.02 10.02 10.10 9.970 10.02 2,200 21,969 9.9859 10.02 10.02 10.10 9.970 10.02 2,200 9.9859 0.20%
2016-04-14 0 10.00 9.990 10.08 10.00 10.12 5,000 50,260 10.052 10.00 9.990 10.08 10.00 10.12 5,000 10.052 -1.19%
2016-04-13 0 10.12 10.12 10.20 10.04 10.12 18,000 181,542 10.086 10.12 10.12 10.20 10.04 10.12 18,000 10.086 1.71%
2016-04-12 0 9.950 9.950 10.04 9.950 9.950 500 4,975 9.9500 9.950 9.950 10.04 9.950 9.950 500 9.9500 0.00%
2016-04-11 0 9.950 9.950 10.00 - - 0 0 - 9.950 9.950 10.00 - - 0 - 1.74%
2016-04-08 0 9.780 9.780 9.860 9.690 9.780 5,000 48,539 9.7078 9.780 9.780 9.860 9.690 9.780 5,000 9.7078 -1.91%
2016-04-07 0 9.970 9.890 9.970 - - 0 0 - 9.970 9.890 9.970 - - 0 - -0.50%
2016-04-06 0 10.02 10.02 10.12 10.02 10.04 3,200 32,084 10.026 10.02 10.02 10.12 10.02 10.04 3,200 10.026 -1.18%
2016-04-05 0 10.14 10.10 10.20 10.14 10.34 7,000 71,314 10.188 10.14 10.10 10.20 10.14 10.34 7,000 10.188 0.20%
2016-04-01 0 10.12 10.08 10.18 10.12 10.12 1,000 10,120 10.120 10.12 10.08 10.18 10.12 10.12 1,000 10.120 -0.20%
2016-03-31 0 10.14 10.04 10.14 10.14 10.14 100 1,014 10.140 10.14 10.04 10.14 10.14 10.14 100 10.140 1.71%
2016-03-30 0 9.970 9.970 10.06 9.920 9.950 800 7,957 9.9463 9.970 9.970 10.06 9.920 9.950 800 9.9463 2.05%
2016-03-29 0 9.770 9.690 9.770 - - 0 0 - 9.770 9.690 9.770 - - 0 - -0.31%
2016-03-24 0 9.800 9.500 9.800 9.800 9.920 5,000 49,526 9.9052 9.800 9.500 9.800 9.800 9.920 5,000 9.9052 -2.39%
2016-03-23 0 10.04 10.00 10.10 - - 0 0 - 10.04 10.00 10.10 - - 0 - 0.00%
2016-03-22 0 10.04 10.02 10.12 10.04 10.12 5,700 57,428 10.075 10.04 10.02 10.12 10.04 10.12 5,700 10.075 -1.38%
2016-03-21 0 10.18 10.08 10.18 10.18 10.24 6,000 61,200 10.200 10.18 10.08 10.18 10.18 10.24 6,000 10.200 1.80%
2016-03-18 0 10.00 10.00 10.10 - - 0 0 - 10.00 10.00 10.10 - - 0 - 0.20%
2016-03-17 0 9.980 9.910 9.990 9.980 9.980 200 1,996 9.9800 9.980 9.910 9.990 9.980 9.980 200 9.9800 1.11%
2016-03-16 0 9.870 9.830 9.870 9.870 9.930 3,000 29,700 9.9000 9.870 9.830 9.870 9.870 9.930 3,000 9.9000 -0.70%
2016-03-15 0 9.940 9.940 10.02 - - 0 0 - 9.940 9.940 10.02 - - 0 - 0.71%
2016-03-14 0 9.870 9.870 9.940 - - 0 0 - 9.870 9.870 9.940 - - 0 - 1.65%
2016-03-11 0 9.710 9.660 9.740 9.710 9.710 5,000 48,550 9.7100 9.710 9.660 9.740 9.710 9.710 5,000 9.7100 0.00%
2016-03-10 0 9.710 9.630 9.710 9.840 9.880 1,100 10,828 9.8436 9.710 9.630 9.710 9.840 9.880 1,100 9.8436 -2.41%
2016-03-09 0 9.950 9.900 9.970 9.950 9.950 3,500 34,700 9.9143 9.950 9.900 9.970 9.950 9.950 3,500 9.9143 -1.29%
2016-03-08 0 10.08 10.02 10.12 10.04 10.08 2,200 22,148 10.067 10.08 10.02 10.12 10.04 10.08 2,200 10.067 -0.98%
2016-03-07 0 10.18 10.12 10.18 10.10 10.18 11,000 111,900 10.173 10.18 10.12 10.18 10.10 10.18 11,000 10.173 1.90%
2016-03-04 0 9.990 9.970 10.00 9.870 9.990 12,500 123,705 9.8964 9.990 9.970 10.00 9.870 9.990 12,500 9.8964 1.22%
2016-03-03 0 9.870 9.820 9.900 - - 0 0 - 9.870 9.820 9.900 - - 0 - 0.00%
2016-03-02 0 9.870 9.790 9.870 9.450 9.880 68,900 658,750 9.5610 9.870 9.790 9.870 9.450 9.880 68,900 9.5610 4.22%
2016-03-01 0 9.470 9.470 9.550 - - 0 0 - 9.470 9.470 9.550 - - 0 - 0.96%
2016-02-29 0 9.380 9.300 9.380 9.600 9.600 1,000 9,600 9.6000 9.380 9.300 9.380 9.600 9.600 1,000 9.6000 -1.16%
2016-02-26 0 9.490 9.220 10.00 9.490 9.490 500 4,745 9.4900 9.490 9.220 10.00 9.490 9.490 500 9.4900 0.11%
2016-02-25 0 9.480 9.400 9.480 9.440 9.480 800 7,576 9.4700 9.480 9.400 9.480 9.440 9.480 800 9.4700 -6.32%
2016-02-24 0 10.12 10.12 10.20 - - 500 4,980 9.9600 10.12 10.12 10.20 - - 500 9.9600 1.20%
2016-02-23 0 10.00 9.960 10.00 10.00 10.00 6,000 60,000 10.000 10.00 9.960 10.00 10.00 10.00 6,000 10.000 -1.19%
2016-02-22 0 10.12 10.10 10.18 10.12 10.12 700 7,084 10.120 10.12 10.10 10.18 10.12 10.12 700 10.120 1.30%
2016-02-19 0 9.990 9.910 10.00 9.990 9.990 100 999 9.9900 9.990 9.910 10.00 9.990 9.990 100 9.9900 -0.50%
2016-02-18 0 10.04 9.970 10.04 10.02 10.08 1,100 11,062 10.056 10.04 9.970 10.04 10.02 10.08 1,100 10.056 0.70%
2016-02-17 0 9.970 9.970 10.08 - - 0 0 - 9.970 9.970 10.08 - - 0 - 1.94%
2016-02-16 0 9.780 9.780 9.870 9.770 9.770 3,000 29,310 9.7700 9.780 9.780 9.870 9.770 9.770 3,000 9.7700 2.19%
2016-02-15 0 9.570 9.570 9.600 - - 0 0 - 9.570 9.570 9.600 - - 0 - 2.68%
2016-02-12 0 9.320 9.280 9.370 9.320 9.330 2,600 24,252 9.3277 9.320 9.280 9.370 9.320 9.330 2,600 9.3277 -0.43%
2016-02-11 0 9.360 9.320 9.410 9.360 9.650 4,800 45,488 9.4767 9.360 9.320 9.410 9.360 9.650 4,800 9.4767 -3.01%
2016-02-05 0 9.650 9.630 9.700 - - 0 0 - 9.650 9.630 9.700 - - 0 - 0.00%
2016-02-04 0 9.650 9.650 9.740 - - 0 0 - 9.650 9.650 9.740 - - 0 - 1.05%
2016-02-03 0 9.550 9.550 9.630 9.520 9.520 1,200 11,420 9.5167 9.550 9.550 9.630 9.520 9.520 1,200 9.5167 -0.52%
2016-02-02 0 9.600 9.580 9.670 9.600 9.700 15,100 146,113 9.6764 9.600 9.580 9.670 9.600 9.700 15,100 9.6764 -0.83%
2016-02-01 0 9.680 9.590 9.680 9.690 9.760 2,600 25,349 9.7496 9.680 9.590 9.680 9.690 9.760 2,600 9.7496 -1.93%
2016-01-29 0 9.870 9.820 9.910 9.810 9.870 400 3,942 9.8550 9.870 9.820 9.910 9.810 9.870 400 9.8550 2.60%
2016-01-28 0 9.620 9.500 9.620 9.690 9.930 1,800 17,636 9.7978 9.620 9.500 9.620 9.690 9.930 1,800 9.7978 -3.32%
2016-01-27 0 9.950 9.840 9.960 9.950 9.950 500 4,975 9.9500 9.950 9.840 9.960 9.950 9.950 500 9.9500 -0.50%
2016-01-26 0 10.00 9.990 10.12 10.00 10.12 800 8,082 10.103 10.00 9.990 10.12 10.00 10.12 800 10.103 -5.66%
2016-01-25 0 10.60 10.54 10.60 10.60 10.60 1,500 15,900 10.600 10.60 10.54 10.60 10.60 10.60 1,500 10.600 0.38%
2016-01-22 0 10.56 10.52 10.66 - - 0 0 - 10.56 10.52 10.66 - - 0 - 0.00%
2016-01-21 0 10.56 10.50 10.56 10.50 10.78 6,400 67,554 10.555 10.56 10.50 10.56 10.50 10.78 6,400 10.555 -0.75%
2016-01-20 0 10.64 10.54 10.68 10.64 10.72 2,500 26,760 10.704 10.64 10.54 10.68 10.64 10.72 2,500 10.704 -3.80%
2016-01-19 0 11.06 11.06 11.20 - - 0 0 - 11.06 11.06 11.20 - - 0 - 3.56%
2016-01-18 0 10.68 10.56 10.70 - - 0 0 - 10.68 10.56 10.70 - - 0 - 0.00%
2016-01-15 0 10.68 10.54 10.68 10.68 10.68 1,000 10,680 10.680 10.68 10.54 10.68 10.68 10.68 1,000 10.680 -2.02%
2016-01-14 0 10.90 10.90 11.04 10.64 10.80 2,100 22,452 10.691 10.90 10.90 11.04 10.64 10.80 2,100 10.691 0.55%
2016-01-13 0 10.84 10.84 10.94 10.84 10.84 1,000 10,840 10.840 10.84 10.84 10.94 10.84 10.84 1,000 10.840 -3.73%
2016-01-12 0 11.26 11.20 11.26 11.16 11.26 400 4,474 11.185 11.26 11.20 11.26 11.16 11.26 400 11.185 0.54%
2016-01-11 0 11.20 11.06 11.20 11.22 11.22 200 2,244 11.220 11.20 11.06 11.20 11.22 11.22 200 11.220 -3.45%
2016-01-08 0 11.60 11.60 11.66 11.50 11.68 2,200 25,510 11.596 11.60 11.60 11.66 11.50 11.68 2,200 11.595 0.35%
2016-01-07 0 11.56 11.50 11.56 11.44 13.50 3,400 40,304 11.854 11.56 11.50 11.56 11.44 13.50 3,400 11.854 -7.22%
2016-01-06 0 12.46 12.42 12.54 - - 1,000 12,540 12.540 12.46 12.42 12.54 - - 1,000 12.540 0.00%
2016-01-05 0 12.46 12.32 12.46 12.54 12.54 100 1,254 12.540 12.46 12.32 12.46 12.54 12.54 100 12.540 -0.32%
2016-01-04 0 12.50 12.36 12.52 12.50 13.00 6,100 78,518 12.872 12.50 12.36 12.52 12.50 13.00 6,100 12.872 -4.29%
2015-12-31 0 13.06 13.00 13.14 - - 0 0 - 13.06 13.00 13.14 - - 0 - 0.00%
2015-12-30 0 13.06 13.06 13.10 13.00 13.10 2,200 28,690 13.041 13.06 13.06 13.10 13.00 13.10 2,200 13.041 -0.31%
2015-12-29 0 13.10 13.06 13.10 13.10 13.10 100 1,310 13.100 13.10 13.06 13.10 13.10 13.10 100 13.100 -0.30%
2015-12-28 0 13.14 13.02 13.14 13.18 13.20 300 3,956 13.187 13.14 13.02 13.14 13.18 13.20 300 13.187 -1.50%
2015-12-24 0 13.34 13.18 13.34 - - 0 0 - 13.34 13.18 13.34 - - 0 - -0.15%
2015-12-23 0 13.36 13.36 13.54 13.30 13.30 100 1,330 13.300 13.36 13.36 13.54 13.30 13.30 100 13.300 0.45%
2015-12-22 0 13.30 13.30 13.48 13.18 13.46 6,000 79,922 13.320 13.30 13.30 13.48 13.18 13.46 6,000 13.320 -0.60%
2015-12-21 0 13.38 13.38 13.48 13.36 13.38 5,100 68,446 13.421 13.38 13.38 13.48 13.36 13.38 5,100 13.421 -0.45%
2015-12-18 0 13.44 13.30 13.48 13.44 13.44 1,000 13,440 13.440 13.44 13.30 13.48 13.44 13.44 1,000 13.440 0.90%
2015-12-17 0 13.32 13.32 13.48 13.22 13.22 500 6,610 13.220 13.32 13.32 13.48 13.22 13.22 500 13.220 0.45%
2015-12-16 0 13.26 13.26 13.30 - - 0 0 - 13.26 13.26 13.30 - - 0 - 0.45%
2015-12-15 0 13.20 13.20 13.34 13.00 13.16 1,000 13,080 13.080 13.20 13.20 13.34 13.00 13.16 1,000 13.080 -1.20%
2015-12-14 0 13.36 13.36 13.54 - - 0 0 - 13.36 13.36 13.54 - - 0 - 1.75%
2015-12-11 0 13.48 13.30 13.48 13.52 13.52 100 1,352 13.520 13.13 12.95 13.13 13.17 13.17 103 13.169 -1.03%
2015-12-10 0 13.62 13.44 13.62 - - 0 0 - 13.27 13.09 13.27 - - 0 - 0.00%
2015-12-09 0 13.62 13.60 13.78 13.62 13.62 600 8,172 13.620 13.27 13.25 13.42 13.27 13.27 616 13.266 -0.73%
2015-12-08 0 13.72 13.68 13.86 13.72 13.72 1,100 15,092 13.720 13.36 13.32 13.50 13.36 13.36 1,129 13.364 -0.87%
2015-12-07 0 13.84 13.80 13.84 13.84 13.84 1,100 15,224 13.840 13.48 13.44 13.48 13.48 13.48 1,129 13.481 -0.86%
2015-12-04 0 13.96 13.90 13.96 13.96 14.08 5,500 76,906 13.983 13.60 13.54 13.60 13.60 13.71 5,647 13.620 0.00%
2015-12-03 0 13.96 13.92 13.96 - - 0 0 - 13.60 13.56 13.60 - - 0 - 0.00%
2015-12-02 0 13.96 13.96 14.04 - - 2,000 28,000 14.000 13.60 13.60 13.68 - - 2,053 13.636 1.31%
2015-12-01 0 13.78 13.68 13.82 13.78 13.88 6,000 82,620 13.770 13.42 13.32 13.46 13.42 13.52 6,160 13.412 0.58%
2015-11-30 0 13.70 13.70 13.84 13.68 13.84 500 6,904 13.808 13.34 13.34 13.48 13.32 13.48 513 13.449 0.00%
2015-11-27 0 13.70 13.70 13.74 13.54 14.78 11,500 161,984 14.086 13.34 13.34 13.38 13.19 14.40 11,807 13.720 -1.86%
2015-11-26 0 13.96 13.86 13.98 13.40 14.68 34,400 471,326 13.701 13.60 13.50 13.62 13.05 14.30 35,317 13.346 -4.51%
2015-11-25 0 14.62 14.60 14.64 13.76 14.64 2,700 38,642 14.312 14.24 14.22 14.26 13.40 14.26 2,772 13.940 6.56%
2015-11-24 0 13.72 13.58 13.72 13.72 13.72 5,100 69,972 13.720 13.36 13.23 13.36 13.36 13.36 5,236 13.364 0.00%
2015-11-23 0 13.72 13.56 13.74 13.72 13.72 300 4,116 13.720 13.36 13.21 13.38 13.36 13.36 308 13.364 -0.15%
2015-11-20 0 13.74 13.58 13.76 13.74 13.74 3,300 45,342 13.740 13.38 13.23 13.40 13.38 13.38 3,388 13.383 0.15%
2015-11-19 0 13.72 13.64 13.74 13.72 13.72 7,000 96,520 13.789 13.36 13.29 13.38 13.36 13.36 7,187 13.431 -0.15%
2015-11-18 0 13.74 13.72 13.74 - - 100 1,376 13.760 13.38 13.36 13.38 - - 103 13.403 -0.43%
2015-11-17 0 13.80 13.64 13.82 13.80 14.00 3,800 53,140 13.984 13.44 13.29 13.46 13.44 13.64 3,901 13.621 -2.68%
2015-11-16 0 14.18 14.06 14.18 14.18 14.20 3,000 42,560 14.187 13.81 13.69 13.81 13.81 13.83 3,080 13.818 -0.56%
2015-11-13 0 14.26 14.26 14.44 14.08 14.08 200 2,816 14.080 13.89 13.89 14.07 13.71 13.71 205 13.714 1.28%
2015-11-12 0 14.08 13.96 14.08 14.00 14.18 4,600 64,648 14.054 13.71 13.60 13.71 13.64 13.81 4,723 13.689 -2.63%
2015-11-11 0 14.46 14.30 14.42 - - 0 0 - 14.08 13.93 14.05 - - 0 - -0.28%
2015-11-10 0 14.50 14.48 14.50 14.44 14.50 3,500 50,730 14.494 14.12 14.10 14.12 14.07 14.12 3,593 14.118 -1.63%
2015-11-09 0 14.74 14.70 14.80 14.74 14.74 500 7,370 14.740 14.36 14.32 14.42 14.36 14.36 513 14.357 -1.47%
2015-11-06 0 14.96 14.92 14.96 14.96 15.00 13,900 208,332 14.988 14.57 14.53 14.57 14.57 14.61 14,271 14.599 -2.09%
2015-11-05 0 15.28 15.08 15.28 - - 0 0 - 14.88 14.69 14.88 - - 0 - -0.78%
2015-11-04 0 15.40 15.40 15.48 15.30 15.40 2,900 44,470 15.335 15.00 15.00 15.08 14.90 15.00 2,977 14.936 1.05%
2015-11-03 0 15.24 15.04 15.24 - - 0 0 - 14.84 14.65 14.84 - - 0 - -0.65%
2015-11-02 0 15.34 15.16 15.34 15.34 15.48 200 3,082 15.410 14.94 14.77 14.94 14.94 15.08 205 15.010 -1.03%
2015-10-30 0 15.50 15.46 15.50 - - 0 0 - 15.10 15.06 15.10 - - 0 - -0.51%
2015-10-29 0 15.58 15.50 15.58 15.74 15.74 500 7,870 15.740 15.18 15.10 15.18 15.33 15.33 513 15.331 -0.26%
2015-10-28 0 15.62 15.44 15.62 - - 0 0 - 15.21 15.04 15.21 - - 0 - 0.00%
2015-10-27 0 15.62 15.62 15.80 15.62 15.76 3,100 48,496 15.644 15.21 15.21 15.39 15.21 15.35 3,183 15.238 -1.88%
2015-10-26 0 15.92 15.74 15.92 16.04 16.04 1,000 16,040 16.040 15.51 15.33 15.51 15.62 15.62 1,027 15.624 1.27%
2015-10-23 0 15.72 15.70 15.88 15.60 15.72 9,400 146,668 15.603 15.31 15.29 15.47 15.19 15.31 9,651 15.198 0.77%
2015-10-22 0 15.60 15.60 15.78 15.42 15.60 300 4,656 15.520 15.19 15.19 15.37 15.02 15.19 308 15.117 -1.89%
2015-10-20 0 15.90 15.82 15.90 15.42 15.90 7,500 116,774 15.570 15.49 15.41 15.49 15.02 15.49 7,700 15.166 3.25%
2015-10-19 0 15.40 15.24 15.42 15.34 15.42 4,300 66,214 15.399 15.00 14.84 15.02 14.94 15.02 4,415 14.999 0.26%
2015-10-16 0 15.36 15.36 15.52 15.26 15.46 18,700 286,412 15.316 14.96 14.96 15.12 14.86 15.06 19,198 14.918 1.45%
2015-10-15 0 15.14 15.14 15.20 15.08 15.20 6,000 90,920 15.153 14.75 14.75 14.81 14.69 14.81 6,160 14.760 2.30%
2015-10-14 0 14.80 14.62 14.80 14.72 14.80 4,800 70,992 14.790 14.42 14.24 14.42 14.34 14.42 4,928 14.406 -0.67%
2015-10-13 0 14.90 14.90 14.98 14.86 14.90 5,000 74,420 14.884 14.51 14.51 14.59 14.47 14.51 5,133 14.498 0.27%
2015-10-12 0 14.86 14.86 15.04 14.38 14.82 6,200 91,188 14.708 14.47 14.47 14.65 14.01 14.44 6,365 14.326 4.80%
2015-10-09 0 14.18 14.12 14.28 14.18 14.18 1,000 14,180 14.180 13.81 13.75 13.91 13.81 13.81 1,027 13.812 0.00%
2015-10-08 0 14.18 14.18 14.26 - - 0 0 - 13.81 13.81 13.89 - - 0 - 2.46%
2015-10-07 0 13.84 13.84 13.98 13.66 13.82 2,300 31,754 13.806 13.48 13.48 13.62 13.31 13.46 2,361 13.448 1.02%
2015-10-06 0 13.70 13.70 13.82 - - 0 0 - 13.34 13.34 13.46 - - 0 - 0.29%
2015-10-05 0 13.66 13.66 13.82 13.66 13.66 400 5,464 13.660 13.31 13.31 13.46 13.31 13.31 411 13.305 -0.73%
2015-10-02 0 13.76 13.76 13.82 - - 0 0 - 13.40 13.40 13.46 - - 0 - 0.00%
2015-09-30 0 13.76 13.66 13.82 - - 300 4,164 13.880 13.40 13.31 13.46 - - 308 13.520 0.00%
2015-09-29 0 13.76 13.70 13.76 - - 0 0 - 13.40 13.34 13.40 - - 0 - -2.13%
2015-09-25 0 14.06 13.96 14.12 14.06 14.06 100 1,406 14.060 13.69 13.60 13.75 13.69 13.69 103 13.695 -0.99%
2015-09-24 0 14.20 14.18 14.34 - - 0 0 - 13.83 13.81 13.97 - - 0 - 0.00%
2015-09-23 0 14.20 14.08 14.24 14.20 14.60 4,000 57,840 14.460 13.83 13.71 13.87 13.83 14.22 4,107 14.085 -4.83%
2015-09-22 0 14.92 14.88 15.06 - - 0 0 - 14.53 14.49 14.67 - - 0 - 0.00%
2015-09-21 0 14.92 14.92 15.10 14.80 14.80 4,800 71,040 14.800 14.53 14.53 14.71 14.42 14.42 4,928 14.416 0.00%
2015-09-18 0 14.92 14.74 14.92 - - 1,000 14,920 14.920 14.53 14.36 14.53 - - 1,027 14.533 -0.13%
2015-09-17 0 14.94 14.76 14.94 15.22 15.50 3,200 49,162 15.363 14.55 14.38 14.55 14.82 15.10 3,285 14.964 -0.66%
2015-09-16 0 15.04 15.04 15.08 15.04 15.08 1,100 16,548 15.044 14.65 14.65 14.69 14.65 14.69 1,129 14.653 4.44%
2015-09-15 0 14.40 14.34 14.50 14.40 14.50 600 8,650 14.417 14.03 13.97 14.12 14.03 14.12 616 14.042 -3.36%
2015-09-14 0 14.90 14.90 14.96 14.24 14.98 16,200 239,686 14.795 14.51 14.51 14.57 13.87 14.59 16,632 14.411 5.97%
2015-09-11 0 14.06 14.06 14.20 14.06 14.28 4,400 62,404 14.183 13.69 13.69 13.83 13.69 13.91 4,517 13.814 0.57%
2015-09-10 0 13.98 13.82 13.98 14.00 14.00 200 2,800 14.000 13.62 13.46 13.62 13.64 13.64 205 13.636 -0.43%
2015-09-09 0 14.04 14.04 14.18 13.68 14.28 12,400 171,712 13.848 13.68 13.68 13.81 13.32 13.91 12,731 13.488 4.00%
2015-09-08 0 13.50 13.50 13.64 12.80 13.04 3,100 39,704 12.808 13.15 13.15 13.29 12.47 12.70 3,183 12.475 3.53%
2015-09-07 0 13.04 13.00 13.04 13.04 13.56 9,500 126,500 13.316 12.70 12.66 12.70 12.70 13.21 9,753 12.970 -3.83%
2015-09-04 0 13.56 13.44 13.56 13.56 13.56 7,300 98,946 13.554 13.21 13.09 13.21 13.21 13.21 7,495 13.202 1.19%
2015-09-02 0 13.40 13.28 13.40 13.46 13.56 10,700 144,560 13.510 13.05 12.94 13.05 13.11 13.21 10,985 13.159 -2.76%
2015-09-01 0 13.78 13.72 13.86 13.18 13.78 12,400 167,092 13.475 13.42 13.36 13.50 12.84 13.42 12,731 13.125 -0.86%
2015-08-31 0 13.90 13.90 14.02 13.18 13.88 9,700 128,930 13.292 13.54 13.54 13.66 12.84 13.52 9,959 12.947 3.27%
2015-08-28 0 13.46 13.44 13.50 13.00 13.64 52,500 695,638 13.250 13.11 13.09 13.15 12.66 13.29 53,899 12.906 -0.30%
2015-08-27 0 13.50 13.36 13.50 12.80 13.50 15,800 206,242 13.053 13.15 13.01 13.15 12.47 13.15 16,221 12.714 5.97%
2015-08-26 0 12.74 12.70 12.78 12.74 13.44 3,000 39,408 13.136 12.41 12.37 12.45 12.41 13.09 3,080 12.795 -2.90%
2015-08-25 0 13.12 13.04 13.12 13.22 13.52 6,900 92,558 13.414 12.78 12.70 12.78 12.88 13.17 7,084 13.066 -6.69%
2015-08-24 0 14.06 14.00 14.06 14.00 14.56 10,400 146,460 14.083 13.69 13.64 13.69 13.64 14.18 10,677 13.717 -8.22%
2015-08-21 0 15.32 15.20 15.32 15.32 16.28 18,400 289,448 15.731 14.92 14.81 14.92 14.92 15.86 18,890 15.322 -6.70%
2015-08-20 0 16.42 16.42 16.54 16.26 16.50 3,800 62,368 16.413 15.99 15.99 16.11 15.84 16.07 3,901 15.986 -1.68%
2015-08-19 0 16.70 16.70 16.86 16.50 16.94 15,600 262,198 16.808 16.27 16.27 16.42 16.07 16.50 16,016 16.371 -2.91%
2015-08-18 0 17.20 17.20 17.24 17.20 18.08 900 15,720 17.467 16.75 16.75 16.79 16.75 17.61 924 17.013 -7.73%
2015-08-17 0 18.64 18.64 18.82 - - 0 0 - 18.16 18.16 18.33 - - 0 - 0.43%
2015-08-14 0 18.56 18.56 18.74 18.42 18.58 24,900 460,398 18.490 18.08 18.08 18.25 17.94 18.10 25,564 18.010 1.87%
2015-08-13 0 18.22 18.22 18.30 18.00 18.22 5,900 106,420 18.037 17.75 17.75 17.82 17.53 17.75 6,057 17.569 2.47%
2015-08-12 0 17.78 16.80 18.46 17.50 18.46 31,500 563,690 17.895 17.32 16.36 17.98 17.05 17.98 32,340 17.430 -5.22%
2015-08-11 0 18.76 18.66 18.76 18.74 18.78 2,900 54,390 18.755 18.27 18.18 18.27 18.25 18.29 2,977 18.268 -2.49%
2015-08-10 0 19.24 19.06 19.24 19.00 19.30 1,900 36,436 19.177 18.74 18.57 18.74 18.51 18.80 1,951 18.679 6.89%
2015-08-07 0 18.00 17.94 18.12 18.00 18.06 3,900 70,258 18.015 17.53 17.47 17.65 17.53 17.59 4,004 17.547 1.58%
2015-08-06 0 17.72 17.56 17.72 17.98 17.98 100 1,798 17.980 17.26 17.10 17.26 17.51 17.51 103 17.513 -1.45%
2015-08-05 0 17.98 17.98 18.00 17.90 18.00 5,300 95,084 17.940 17.51 17.51 17.53 17.44 17.53 5,441 17.475 -0.11%
2015-08-04 0 18.00 17.82 18.00 17.54 18.00 2,400 42,536 17.723 17.53 17.36 17.53 17.08 17.53 2,464 17.263 3.21%
2015-08-03 0 17.44 17.44 17.60 17.04 17.04 1,400 23,856 17.040 16.99 16.99 17.14 16.60 16.60 1,437 16.598 1.28%
2015-07-31 0 17.22 17.20 17.22 17.10 17.22 1,500 25,710 17.140 16.77 16.75 16.77 16.66 16.77 1,540 16.695 0.35%
2015-07-30 0 17.16 17.00 17.16 17.16 17.62 14,400 252,200 17.514 16.71 16.56 16.71 16.71 17.16 14,784 17.059 -2.61%
2015-07-29 0 17.62 17.62 17.82 17.00 17.14 2,600 44,458 17.099 17.16 17.16 17.36 16.56 16.69 2,669 16.655 3.65%
2015-07-28 0 17.00 16.80 17.00 16.32 17.30 2,800 46,816 16.720 16.56 16.36 16.56 15.90 16.85 2,875 16.286 -2.86%
2015-07-27 0 17.50 17.40 17.58 17.50 18.80 13,900 259,434 18.664 17.05 16.95 17.12 17.05 18.31 14,271 18.180 -5.91%
2015-07-24 0 18.60 18.60 18.80 18.60 19.00 11,100 209,224 18.849 18.12 18.12 18.31 18.12 18.51 11,396 18.360 0.43%
2015-07-23 0 18.52 18.52 18.60 18.46 18.46 1,600 29,536 18.460 18.04 18.04 18.12 17.98 17.98 1,643 17.981 0.33%
2015-07-22 0 18.46 18.26 18.46 18.54 18.70 21,800 405,622 18.607 17.98 17.79 17.98 18.06 18.21 22,381 18.123 -0.22%
2015-07-21 0 18.50 18.30 18.50 18.54 18.78 18,300 341,174 18.643 18.02 17.82 18.02 18.06 18.29 18,788 18.159 -0.54%
2015-07-20 0 18.60 18.60 18.76 18.36 18.58 1,300 23,934 18.411 18.12 18.12 18.27 17.88 18.10 1,335 17.933 0.22%
2015-07-17 0 18.56 18.56 18.64 17.92 18.56 7,200 131,284 18.234 18.08 18.08 18.16 17.45 18.08 7,392 17.760 5.10%
2015-07-16 0 17.66 17.56 17.72 17.58 17.72 5,300 93,528 17.647 17.20 17.10 17.26 17.12 17.26 5,441 17.189 3.76%
2015-07-15 0 17.02 17.02 17.16 16.68 17.50 9,200 156,220 16.980 16.58 16.58 16.71 16.25 17.05 9,445 16.540 -5.02%
2015-07-14 0 17.92 17.92 18.02 17.88 18.66 12,800 236,848 18.504 17.45 17.45 17.55 17.42 18.18 13,141 18.023 -5.08%
2015-07-13 0 18.88 18.88 19.04 18.80 19.50 23,300 442,486 18.991 18.39 18.39 18.55 18.31 18.99 23,921 18.498 -1.46%
2015-07-10 0 19.16 19.16 19.18 18.80 19.36 25,600 487,878 19.058 18.66 18.66 18.68 18.31 18.86 26,282 18.563 7.52%
2015-07-09 0 17.82 17.82 17.92 16.00 17.90 480,800 7,703,436 16.022 17.36 17.36 17.45 15.58 17.44 493,616 15.606 10.00%
2015-07-08 0 16.20 15.00 16.20 16.20 18.50 5,100 85,900 16.843 15.78 14.61 15.78 15.78 18.02 5,236 16.406 -12.43%
2015-07-07 0 18.50 18.20 18.50 18.50 18.80 27,300 506,570 18.556 18.02 17.73 18.02 18.02 18.31 28,028 18.074 0.00%
2015-07-06 0 18.50 18.50 18.78 18.50 20.50 30,600 575,570 18.810 18.02 18.02 18.29 18.02 19.97 31,416 18.321 -12.32%
2015-07-03 0 21.10 19.80 21.10 19.20 22.10 25,400 515,101 20.280 20.55 19.29 20.55 18.70 21.53 26,077 19.753 8.54%
2015-07-02 0 19.44 19.44 21.40 19.26 21.50 22,900 450,447 19.670 18.94 18.94 20.84 18.76 20.94 23,510 19.159 -10.00%
2015-06-30 0 21.60 21.50 21.60 19.36 21.70 42,200 850,875 20.163 21.04 20.94 21.04 18.86 21.14 43,325 19.639 11.11%
2015-06-29 0 19.44 19.44 19.60 18.72 20.50 81,000 1,595,722 19.700 18.94 18.94 19.09 18.23 19.97 83,159 19.189 -2.31%
2015-06-26 0 19.90 19.88 19.94 19.68 22.35 108,700 2,283,216 21.005 19.38 19.36 19.42 19.17 21.77 111,598 20.459 -6.35%
2015-06-25 0 21.25 21.25 21.45 21.25 22.30 305,600 6,752,230 22.095 20.70 20.70 20.89 20.70 21.72 313,746 21.521 -3.63%
2015-06-24 0 22.05 21.85 22.05 21.20 22.05 54,000 1,181,645 21.882 21.48 21.28 21.48 20.65 21.48 55,439 21.314 4.01%
2015-06-23 0 21.20 21.00 21.20 19.40 21.20 18,600 375,016 20.162 20.65 20.45 20.65 18.90 20.65 19,096 19.639 3.16%
2015-06-22 0 20.55 20.40 20.60 20.35 20.55 2,200 44,870 20.396 20.02 19.87 20.07 19.82 20.02 2,259 19.866 0.98%
2015-06-19 0 20.35 20.15 20.35 20.15 21.40 35,600 731,745 20.555 19.82 19.63 19.82 19.63 20.84 36,549 20.021 -6.86%
2015-06-18 0 21.85 21.65 21.85 22.40 22.40 5,400 120,850 22.380 21.28 21.09 21.28 21.82 21.82 5,544 21.799 -2.46%
2015-06-17 0 22.40 22.40 22.60 21.70 22.40 3,100 67,630 21.816 21.82 21.82 22.01 21.14 21.82 3,183 21.250 3.23%
2015-06-16 0 21.70 21.60 21.75 21.70 23.05 87,400 1,914,780 21.908 21.14 21.04 21.19 21.14 22.45 89,730 21.339 -6.06%
2015-06-15 0 23.10 22.95 23.10 23.05 23.25 18,800 433,850 23.077 22.50 22.35 22.50 22.45 22.65 19,301 22.478 -0.65%
2015-06-12 0 23.25 23.20 23.40 23.00 23.25 1,000 23,175 23.175 22.65 22.60 22.79 22.40 22.65 1,027 22.573 1.31%
2015-06-11 0 22.95 22.95 23.15 22.85 23.10 18,300 421,775 23.048 22.35 22.35 22.55 22.26 22.50 18,788 22.449 -1.50%
2015-06-10 0 23.30 23.15 23.30 22.90 23.35 10,900 252,945 23.206 22.70 22.55 22.70 22.31 22.74 11,191 22.603 -0.21%
2015-06-09 0 23.35 23.35 23.55 23.00 23.50 54,100 1,262,835 23.343 22.74 22.74 22.94 22.40 22.89 55,542 22.737 -2.30%
2015-06-08 0 23.90 23.80 23.90 23.00 23.95 51,600 1,225,135 23.743 23.28 23.18 23.28 22.40 23.33 52,975 23.126 1.27%
2015-06-05 0 23.60 23.55 23.70 22.50 23.60 47,800 1,093,565 22.878 22.99 22.94 23.08 21.92 22.99 49,074 22.284 5.12%
2015-06-04 0 22.45 22.45 22.65 21.20 22.70 94,200 2,042,855 21.686 21.87 21.87 22.06 20.65 22.11 96,711 21.123 -1.10%
2015-06-03 0 22.70 22.70 22.80 22.35 23.00 83,100 1,878,145 22.601 22.11 22.11 22.21 21.77 22.40 85,315 22.014 -0.44%
2015-06-02 0 22.80 22.65 22.80 21.75 22.80 65,600 1,449,950 22.103 22.21 22.06 22.21 21.19 22.21 67,349 21.529 3.17%
2015-06-01 0 22.10 22.00 22.10 20.80 22.20 135,200 2,901,100 21.458 21.53 21.43 21.53 20.26 21.62 138,804 20.901 5.24%
2015-05-29 0 21.00 21.00 21.10 20.10 21.40 49,500 1,042,685 21.064 20.45 20.45 20.55 19.58 20.84 50,819 20.517 -1.64%
2015-05-28 0 21.35 21.35 21.45 21.30 23.15 57,900 1,308,950 22.607 20.80 20.80 20.89 20.75 22.55 59,443 22.020 -6.97%
2015-05-27 0 22.95 22.90 23.00 22.55 23.30 61,800 1,414,705 22.892 22.35 22.31 22.40 21.96 22.70 63,447 22.297 -0.65%
2015-05-26 0 23.10 23.00 23.10 22.30 23.30 64,200 1,477,505 23.014 22.50 22.40 22.50 21.72 22.70 65,911 22.417 5.48%
2015-05-22 0 21.90 21.80 21.90 21.30 21.90 175,400 3,783,795 21.572 21.33 21.23 21.33 20.75 21.33 180,076 21.012 2.82%
2015-05-21 0 21.30 21.30 21.50 20.80 21.30 78,300 1,665,905 21.276 20.75 20.75 20.94 20.26 20.75 80,387 20.724 1.67%
2015-05-20 0 20.95 20.80 21.00 20.85 21.30 84,600 1,774,860 20.979 20.41 20.26 20.45 20.31 20.75 86,855 20.435 0.48%
2015-05-19 0 20.85 20.65 20.85 20.20 21.00 129,200 2,669,325 20.660 20.31 20.11 20.31 19.68 20.45 132,644 20.124 3.73%
2015-05-18 0 20.10 20.10 20.20 20.10 20.80 12,000 243,350 20.279 19.58 19.58 19.68 19.58 20.26 12,320 19.753 -2.43%
2015-05-15 0 20.60 20.50 20.60 20.45 21.00 66,800 1,374,660 20.579 20.07 19.97 20.07 19.92 20.45 68,581 20.044 -0.72%
2015-05-14 0 20.75 20.75 20.90 20.70 20.90 16,600 344,505 20.753 20.21 20.21 20.36 20.16 20.36 17,042 20.214 -0.72%
2015-05-13 0 20.90 20.90 21.00 20.85 21.60 37,500 800,130 21.337 20.36 20.36 20.45 20.31 21.04 38,500 20.783 -2.34%
2015-05-12 0 21.40 21.35 21.40 20.85 21.40 65,700 1,378,150 20.976 20.84 20.80 20.84 20.31 20.84 67,451 20.432 2.64%
2015-05-11 0 20.85 20.85 20.95 20.05 20.95 63,000 1,290,765 20.488 20.31 20.31 20.41 19.53 20.41 64,679 19.956 3.99%
2015-05-08 0 20.05 20.05 20.25 19.30 19.98 68,900 1,358,264 19.714 19.53 19.53 19.72 18.80 19.46 70,737 19.202 3.35%
2015-05-07 0 19.40 19.40 19.56 19.40 20.20 35,600 708,116 19.891 18.90 18.90 19.05 18.90 19.68 36,549 19.374 -7.62%
2015-05-06 0 21.00 20.90 21.00 20.60 21.70 37,400 800,650 21.408 20.45 20.36 20.45 20.07 21.14 38,397 20.852 -3.89%
2015-05-05 0 21.85 21.75 21.85 21.85 23.00 57,100 1,280,800 22.431 21.28 21.19 21.28 21.28 22.40 58,622 21.848 -5.21%
2015-05-04 0 23.05 23.10 23.25 22.00 23.10 247,500 5,659,165 22.865 22.45 22.50 22.65 21.43 22.50 254,097 22.272 2.67%
2015-04-30 0 22.45 22.25 22.45 21.75 22.70 190,100 4,264,545 22.433 21.87 21.67 21.87 21.19 22.11 195,167 21.851 2.75%
2015-04-29 0 21.85 21.85 22.05 21.50 22.25 150,500 3,301,350 21.936 21.28 21.28 21.48 20.94 21.67 154,512 21.366 -2.46%
2015-04-28 0 22.40 22.20 22.40 22.00 22.70 219,600 4,908,515 22.352 21.82 21.62 21.82 21.43 22.11 225,454 21.772 1.13%
2015-04-27 0 22.15 22.00 22.15 20.60 22.15 235,500 5,064,820 21.507 21.57 21.43 21.57 20.07 21.57 241,778 20.948 5.73%
2015-04-24 0 20.95 20.95 21.15 20.40 20.75 21,400 442,260 20.666 20.41 20.41 20.60 19.87 20.21 21,970 20.130 0.24%
2015-04-23 0 20.90 20.80 21.00 20.60 21.50 56,000 1,194,225 21.325 20.36 20.26 20.45 20.07 20.94 57,493 20.772 2.45%
2015-04-22 0 20.40 20.40 20.55 20.25 21.05 175,700 3,624,400 20.628 19.87 19.87 20.02 19.72 20.50 180,384 20.093 0.99%
2015-04-21 0 20.20 20.20 20.30 19.80 20.70 44,200 881,542 19.944 19.68 19.68 19.77 19.29 20.16 45,378 19.427 -1.70%
2015-04-20 0 20.55 20.40 20.60 20.00 21.00 299,800 6,149,560 20.512 20.02 19.87 20.07 19.48 20.45 307,792 19.980 1.99%
2015-04-17 0 20.15 20.00 20.15 19.16 20.20 46,100 905,970 19.652 19.63 19.48 19.63 18.66 19.68 47,329 19.142 5.94%
2015-04-16 0 19.02 18.90 19.04 17.90 19.02 61,500 1,164,502 18.935 18.53 18.41 18.55 17.44 18.53 63,139 18.443 2.37%
2015-04-15 0 18.58 18.54 18.58 18.60 19.06 47,300 888,918 18.793 18.10 18.06 18.10 18.12 18.57 48,561 18.305 1.86%
2015-04-14 0 18.24 18.24 18.30 17.80 18.70 341,200 6,215,388 18.216 17.77 17.77 17.82 17.34 18.21 350,295 17.743 3.64%
2015-04-13 0 17.60 17.48 17.60 17.30 17.60 163,500 2,844,758 17.399 17.14 17.03 17.14 16.85 17.14 167,858 16.947 2.09%
2015-04-10 0 17.24 17.24 17.38 17.04 17.24 95,400 1,633,908 17.127 16.79 16.79 16.93 16.60 16.79 97,943 16.682 0.70%
2015-04-09 0 17.12 17.00 17.14 16.86 17.40 90,300 1,544,278 17.102 16.68 16.56 16.69 16.42 16.95 92,707 16.658 -2.62%
2015-04-08 0 17.58 17.44 17.58 17.00 17.62 94,200 1,647,500 17.489 17.12 16.99 17.12 16.56 17.16 96,711 17.035 3.53%
2015-04-02 0 16.98 16.98 17.00 16.90 17.00 53,900 917,112 17.015 16.54 16.54 16.56 16.46 16.56 55,337 16.573 -1.16%
2015-04-01 0 17.18 17.16 17.18 16.92 17.30 200,900 3,434,256 17.094 16.73 16.71 16.73 16.48 16.85 206,255 16.651 1.18%
2015-03-31 0 16.98 16.98 17.00 16.98 17.74 88,000 1,523,658 17.314 16.54 16.54 16.56 16.54 17.28 90,346 16.865 -2.86%
2015-03-30 0 17.48 17.40 17.54 17.16 17.54 204,000 3,519,620 17.253 17.03 16.95 17.08 16.71 17.08 209,438 16.805 3.43%
2015-03-27 0 16.90 16.76 16.90 16.60 16.92 95,800 1,610,356 16.810 16.46 16.32 16.46 16.17 16.48 98,354 16.373 1.20%
2015-03-26 0 16.70 16.70 16.84 16.68 17.00 99,000 1,669,484 16.864 16.27 16.27 16.40 16.25 16.56 101,639 16.426 -1.88%
2015-03-25 0 17.02 16.88 17.02 16.78 17.22 259,200 4,386,064 16.922 16.58 16.44 16.58 16.34 16.77 266,109 16.482 -0.47%
2015-03-24 0 17.10 17.10 17.12 16.62 17.10 69,100 1,171,224 16.950 16.66 16.66 16.68 16.19 16.66 70,942 16.510 0.94%
2015-03-23 0 16.94 16.94 16.98 16.36 16.98 82,600 1,386,898 16.791 16.50 16.50 16.54 15.94 16.54 84,802 16.355 3.55%
2015-03-20 0 16.36 16.36 16.48 16.30 16.58 23,300 383,250 16.449 15.94 15.94 16.05 15.88 16.15 23,921 16.021 -0.24%
2015-03-19 0 16.40 16.40 16.44 15.92 16.64 43,900 718,404 16.365 15.97 15.97 16.01 15.51 16.21 45,070 15.940 3.14%
2015-03-18 0 15.90 15.88 15.90 15.70 15.92 22,800 359,924 15.786 15.49 15.47 15.49 15.29 15.51 23,408 15.376 1.40%
2015-03-17 0 15.68 15.60 15.70 15.46 15.68 21,100 327,988 15.545 15.27 15.19 15.29 15.06 15.27 21,662 15.141 2.48%
2015-03-16 0 15.30 15.16 15.30 15.02 15.30 26,700 404,590 15.153 14.90 14.77 14.90 14.63 14.90 27,412 14.760 2.41%
2015-03-13 0 14.94 14.94 15.06 14.94 14.94 1,500 22,410 14.940 14.55 14.55 14.67 14.55 14.55 1,540 14.552 1.22%
2015-03-12 0 14.76 14.76 14.88 14.60 14.60 1,600 23,360 14.600 14.38 14.38 14.49 14.22 14.22 1,643 14.221 1.23%
2015-03-11 0 14.58 14.52 14.64 14.58 14.70 86,100 1,265,334 14.696 14.20 14.14 14.26 14.20 14.32 88,395 14.315 -0.82%
2015-03-10 0 14.70 14.58 14.70 14.70 14.70 3,400 49,980 14.700 14.32 14.20 14.32 14.32 14.32 3,491 14.318 0.55%
2015-03-09 0 14.62 14.62 14.74 14.40 14.62 16,700 244,132 14.619 14.24 14.24 14.36 14.03 14.24 17,145 14.239 0.41%
2015-03-06 0 14.56 14.44 14.56 14.50 14.64 25,600 372,784 14.562 14.18 14.07 14.18 14.12 14.26 26,282 14.184 0.28%
2015-03-05 0 14.52 14.52 14.64 14.50 14.50 2,000 29,000 14.500 14.14 14.14 14.26 14.12 14.12 2,053 14.124 -1.36%
2015-03-04 0 14.72 14.72 14.84 14.72 15.32 15,400 232,810 15.118 14.34 14.34 14.45 14.34 14.92 15,811 14.725 -1.34%
2015-03-03 0 14.92 14.80 14.92 15.04 15.30 4,300 65,530 15.240 14.53 14.42 14.53 14.65 14.90 4,415 14.844 -1.71%
2015-03-02 0 15.18 15.04 15.18 15.08 15.18 3,000 45,530 15.177 14.79 14.65 14.79 14.69 14.79 3,080 14.783 0.13%
2015-02-27 0 15.16 15.02 15.16 15.08 15.18 7,600 114,692 15.091 14.77 14.63 14.77 14.69 14.79 7,803 14.699 0.66%
2015-02-26 0 15.06 15.00 15.06 14.50 15.06 67,800 985,306 14.533 14.67 14.61 14.67 14.12 14.67 69,607 14.155 3.72%
2015-02-25 0 14.52 14.52 14.62 14.52 14.66 10,100 147,024 14.557 14.14 14.14 14.24 14.14 14.28 10,369 14.179 -0.82%
2015-02-24 0 14.64 14.60 14.64 14.52 14.64 3,500 51,180 14.623 14.26 14.22 14.26 14.14 14.26 3,593 14.243 0.00%
2015-02-23 0 14.64 14.52 14.64 14.64 14.64 2,000 29,280 14.640 14.26 14.14 14.26 14.26 14.26 2,053 14.260 0.00%
2015-02-18 0 14.64 14.56 14.64 14.54 14.64 10,200 148,778 14.586 14.26 14.18 14.26 14.16 14.26 10,472 14.207 0.83%
2015-02-17 0 14.52 14.52 14.64 - - 0 0 - 14.14 14.14 14.26 - - 0 - 0.97%
2015-02-16 0 14.38 14.38 14.50 - - 0 0 - 14.01 14.01 14.12 - - 0 - 0.56%
2015-02-13 0 14.30 14.30 14.36 14.20 14.42 20,000 286,200 14.310 13.93 13.93 13.99 13.83 14.05 20,533 13.938 0.70%
2015-02-12 0 14.20 14.20 14.24 14.06 14.18 5,500 77,750 14.136 13.83 13.83 13.87 13.69 13.81 5,647 13.769 0.71%
2015-02-11 0 14.10 14.04 14.10 13.88 14.14 2,300 32,444 14.106 13.73 13.68 13.73 13.52 13.77 2,361 13.740 1.59%
2015-02-10 0 13.88 13.88 14.00 13.82 13.82 5,000 69,100 13.820 13.52 13.52 13.64 13.46 13.46 5,133 13.461 1.91%
2015-02-09 0 13.62 13.52 13.64 - - 800 10,896 13.620 13.27 13.17 13.29 - - 821 13.266 0.00%
2015-02-06 0 13.62 13.50 13.62 13.64 13.88 19,100 262,298 13.733 13.27 13.15 13.27 13.29 13.52 19,609 13.376 -2.44%
2015-02-05 0 13.96 13.86 13.96 13.92 14.30 16,000 225,792 14.112 13.60 13.50 13.60 13.56 13.93 16,427 13.746 -2.10%
2015-02-04 0 14.26 14.26 14.38 - - 0 0 - 13.89 13.89 14.01 - - 0 - 0.42%
2015-02-03 0 14.20 14.20 14.32 14.00 14.20 6,800 96,126 14.136 13.83 13.83 13.95 13.64 13.83 6,981 13.769 1.57%
2015-02-02 0 13.98 13.96 13.98 13.98 14.14 29,100 408,238 14.029 13.62 13.60 13.62 13.62 13.77 29,876 13.665 -3.72%
2015-01-30 0 14.52 14.48 14.58 14.52 14.94 53,700 781,310 14.550 14.14 14.10 14.20 14.14 14.55 55,131 14.172 -2.94%
2015-01-29 0 14.96 14.94 15.04 14.96 14.96 500 7,480 14.960 14.57 14.55 14.65 14.57 14.57 513 14.572 0.13%
2015-01-28 0 14.94 14.94 15.06 14.94 15.10 37,300 562,098 15.070 14.55 14.55 14.67 14.55 14.71 38,294 14.678 -1.06%
2015-01-27 0 15.10 15.10 15.24 14.84 14.90 7,000 104,288 14.898 14.71 14.71 14.84 14.45 14.51 7,187 14.511 0.80%
2015-01-26 0 14.98 14.96 15.10 14.84 14.98 7,300 108,774 14.901 14.59 14.57 14.71 14.45 14.59 7,495 14.514 0.67%
2015-01-23 0 14.88 14.86 14.98 14.86 15.00 22,000 327,160 14.871 14.49 14.47 14.59 14.47 14.61 22,586 14.485 -0.53%
2015-01-22 0 14.96 14.92 14.96 14.96 14.96 1,300 19,448 14.960 14.57 14.53 14.57 14.57 14.57 1,335 14.572 -0.13%
2015-01-21 0 14.98 14.94 14.98 14.52 15.00 16,900 249,620 14.770 14.59 14.55 14.59 14.14 14.61 17,350 14.387 3.88%
2015-01-20 0 14.42 14.42 14.44 14.26 14.58 18,700 270,828 14.483 14.05 14.05 14.07 13.89 14.20 19,198 14.107 1.26%
2015-01-19 0 14.24 14.12 14.24 14.18 15.60 72,600 1,042,158 14.355 13.87 13.75 13.87 13.81 15.19 74,535 13.982 -8.95%
2015-01-16 0 15.64 15.56 15.66 15.64 15.68 18,800 293,936 15.635 15.23 15.16 15.25 15.23 15.27 19,301 15.229 1.43%
2015-01-15 0 15.42 15.42 15.56 15.40 15.42 3,200 49,154 15.361 15.02 15.02 15.16 15.00 15.02 3,285 14.962 3.35%
2015-01-14 0 14.92 14.92 15.04 14.88 15.20 37,100 555,874 14.983 14.53 14.53 14.65 14.49 14.81 38,089 14.594 -1.19%
2015-01-13 0 15.10 15.04 15.14 15.04 15.78 31,700 482,324 15.215 14.71 14.65 14.75 14.65 15.37 32,545 14.820 0.00%
2015-01-12 0 15.10 14.98 15.10 14.96 15.30 46,700 704,916 15.095 14.71 14.59 14.71 14.57 14.90 47,945 14.703 -2.71%
2015-01-09 0 15.52 15.52 15.66 15.50 16.06 133,200 2,091,802 15.704 15.12 15.12 15.25 15.10 15.64 136,751 15.296 -1.15%
2015-01-08 0 15.70 15.70 15.78 15.70 16.20 34,200 539,720 15.781 15.29 15.29 15.37 15.29 15.78 35,112 15.372 -3.44%
2015-01-07 0 16.26 16.26 16.38 16.18 16.36 43,000 698,604 16.247 15.84 15.84 15.95 15.76 15.94 44,146 15.825 0.00%
2015-01-06 0 16.26 16.26 16.38 15.96 16.26 84,000 1,357,264 16.158 15.84 15.84 15.95 15.55 15.84 86,239 15.738 -0.49%
2015-01-05 0 16.34 16.24 16.34 15.90 16.38 80,400 1,297,004 16.132 15.92 15.82 15.92 15.49 15.95 82,543 15.713 2.64%
2015-01-02 0 15.92 15.90 15.92 15.82 15.92 51,300 815,696 15.901 15.51 15.49 15.51 15.41 15.51 52,667 15.488 2.05%
2014-12-31 0 15.60 15.60 15.62 15.36 15.60 80,100 1,245,896 15.554 15.19 15.19 15.21 14.96 15.19 82,235 15.150 1.04%
2014-12-30 0 15.44 15.32 15.44 15.14 15.90 52,600 808,606 15.373 15.04 14.92 15.04 14.75 15.49 54,002 14.974 -1.66%
2014-12-29 0 15.70 15.68 15.72 14.46 15.88 84,100 1,307,952 15.552 15.29 15.27 15.31 14.08 15.47 86,342 15.149 8.73%
2014-12-24 0 14.44 14.44 14.56 14.44 14.78 28,600 417,948 14.614 14.07 14.07 14.18 14.07 14.40 29,362 14.234 -2.04%
2014-12-23 0 14.74 14.70 14.74 14.66 15.58 156,100 2,335,018 14.959 14.36 14.32 14.36 14.28 15.18 160,261 14.570 -5.27%
2014-12-22 0 15.56 15.42 15.56 15.30 16.44 223,000 3,549,526 15.917 15.16 15.02 15.16 14.90 16.01 228,944 15.504 0.78%
2014-12-19 0 15.44 15.30 15.44 14.78 15.44 56,600 861,824 15.227 15.04 14.90 15.04 14.40 15.04 58,109 14.831 7.07%
2014-12-18 0 14.42 14.32 14.44 13.80 14.46 33,300 467,174 14.029 14.05 13.95 14.07 13.44 14.08 34,188 13.665 3.74%
2014-12-17 0 13.90 13.90 14.00 13.70 14.00 9,300 130,026 13.981 13.54 13.54 13.64 13.34 13.64 9,548 13.618 0.72%
2014-12-16 0 13.80 13.70 13.80 13.60 13.86 25,500 350,652 13.751 13.44 13.34 13.44 13.25 13.50 26,180 13.394 1.47%
2014-12-15 0 13.60 13.58 13.70 13.08 13.60 2,600 34,400 13.231 13.25 13.23 13.34 12.74 13.25 2,669 12.887 2.33%
2014-12-12 0 13.48 13.36 13.48 13.28 13.48 32,900 437,732 13.305 12.94 12.83 12.94 12.75 12.94 34,260 12.777 1.51%
2014-12-11 0 13.28 13.28 13.40 13.10 13.50 10,100 133,794 13.247 12.75 12.75 12.87 12.58 12.96 10,517 12.721 0.15%
2014-12-10 0 13.26 13.14 13.26 12.58 13.26 31,800 410,046 12.895 12.73 12.62 12.73 12.08 12.73 33,114 12.383 6.08%
2014-12-09 0 12.50 12.40 12.50 12.26 13.50 110,500 1,452,116 13.141 12.00 11.91 12.00 11.77 12.96 115,067 12.620 -2.19%
2014-12-08 0 12.78 12.78 12.90 12.00 12.54 10,100 126,600 12.535 12.27 12.27 12.39 11.52 12.04 10,517 12.037 6.68%
2014-12-05 0 11.98 11.98 12.08 11.96 12.22 10,900 130,410 11.964 11.50 11.50 11.60 11.49 11.73 11,351 11.489 -1.96%
2014-12-04 0 12.22 12.22 12.32 11.94 12.22 8,000 96,100 12.013 11.73 11.73 11.83 11.47 11.73 8,331 11.536 2.35%
2014-12-03 0 11.94 11.88 11.94 11.70 12.04 6,400 75,860 11.853 11.47 11.41 11.47 11.24 11.56 6,665 11.383 1.88%
2014-12-02 0 11.72 11.72 11.80 11.62 11.80 58,000 679,140 11.709 11.25 11.25 11.33 11.16 11.33 60,397 11.245 1.38%
2014-12-01 0 11.56 11.46 11.56 11.50 11.56 1,700 19,628 11.546 11.10 11.01 11.10 11.04 11.10 1,770 11.088 -0.17%
2014-11-28 0 11.58 11.58 11.68 11.46 11.60 1,600 18,526 11.579 11.12 11.12 11.22 11.01 11.14 1,666 11.119 0.52%
2014-11-27 0 11.52 11.44 11.54 11.52 11.60 50,000 578,000 11.560 11.06 10.99 11.08 11.06 11.14 52,067 11.101 -0.86%
2014-11-26 0 11.62 11.52 11.62 11.64 11.64 6,000 69,740 11.623 11.16 11.06 11.16 11.18 11.18 6,248 11.162 0.35%
2014-11-25 0 11.58 11.48 11.58 11.58 11.58 3,000 34,740 11.580 11.12 11.02 11.12 11.12 11.12 3,124 11.120 1.58%
2014-11-24 0 11.40 11.30 11.40 11.18 11.40 4,500 50,530 11.229 10.95 10.85 10.95 10.74 10.95 4,686 10.783 3.83%
2014-11-21 0 10.98 10.98 11.08 - - 0 0 - 10.54 10.54 10.64 - - 0 - 0.55%
2014-11-20 0 10.92 10.82 10.92 - - 0 0 - 10.49 10.39 10.49 - - 0 - -0.18%
2014-11-19 0 10.94 10.84 10.94 10.98 10.98 5,000 54,900 10.980 10.51 10.41 10.51 10.54 10.54 5,207 10.544 -0.36%
2014-11-18 0 10.98 10.98 11.00 10.98 10.98 5,000 54,900 10.980 10.54 10.54 10.56 10.54 10.54 5,207 10.544 1.10%
2014-11-17 0 10.86 10.86 10.96 10.86 10.86 500 5,430 10.860 10.43 10.43 10.52 10.43 10.43 521 10.429 0.37%
2014-11-14 0 10.82 10.82 10.92 10.80 10.80 1,100 11,880 10.800 10.39 10.39 10.49 10.37 10.37 1,145 10.371 -0.18%
2014-11-13 0 10.84 10.84 10.94 10.84 10.94 13,400 145,656 10.870 10.41 10.41 10.51 10.41 10.51 13,954 10.438 -0.55%
2014-11-12 0 10.90 10.90 11.00 - - 0 0 - 10.47 10.47 10.56 - - 0 - 1.68%
2014-11-11 0 10.72 10.72 10.82 10.72 11.04 8,500 91,754 10.795 10.29 10.29 10.39 10.29 10.60 8,851 10.366 -3.07%
2014-11-10 0 11.06 10.96 11.06 10.76 11.06 259,500 2,845,374 10.965 10.62 10.52 10.62 10.33 10.62 270,226 10.530 4.73%
2014-11-07 0 10.56 10.56 10.66 10.40 10.72 212,100 2,230,766 10.518 10.14 10.14 10.24 9.987 10.29 220,867 10.100 0.96%
2014-11-06 0 10.46 10.40 10.50 - - 0 0 - 10.04 9.987 10.08 - - 0 - 0.00%
2014-11-05 0 10.46 10.38 10.48 10.48 10.54 15,000 157,600 10.507 10.04 9.968 10.06 10.06 10.12 15,620 10.090 -0.38%
2014-11-04 0 10.50 10.48 10.58 10.48 10.50 14,500 151,930 10.478 10.08 10.06 10.16 10.06 10.08 15,099 10.062 1.94%
2014-11-03 0 10.30 10.22 10.30 10.14 10.30 234,200 2,402,868 10.260 9.891 9.814 9.891 9.738 9.891 243,880 9.8526 0.19%
2014-10-31 0 10.28 10.28 10.36 10.28 10.28 4,000 41,120 10.280 9.872 9.872 9.949 9.872 9.872 4,165 9.8720 -0.39%
2014-10-30 0 10.32 10.24 10.34 10.32 10.32 800 8,256 10.320 9.910 9.834 9.930 9.910 9.910 833 9.9104 3.72%
2014-10-29 0 9.950 9.900 9.980 9.950 9.950 1,000 9,950 9.9500 9.555 9.507 9.584 9.555 9.555 1,041 9.5551 2.47%
2014-10-28 0 9.710 9.710 9.790 9.520 9.520 42,400 403,648 9.5200 9.325 9.325 9.401 9.142 9.142 44,153 9.1421 2.00%
2014-10-27 0 9.520 9.440 9.520 - - 0 0 - 9.142 9.065 9.142 - - 0 - -0.73%
2014-10-24 0 9.590 9.510 9.590 - - 0 0 - 9.209 9.133 9.209 - - 0 - -0.10%
2014-10-23 0 9.600 9.520 9.600 - - 0 0 - 9.219 9.142 9.219 - - 0 - -1.13%
2014-10-22 0 9.710 9.630 9.710 - - 0 0 - 9.325 9.248 9.325 - - 0 - -0.41%
2014-10-21 0 9.750 9.700 9.780 9.750 9.750 10,000 97,500 9.7500 9.363 9.315 9.392 9.363 9.363 10,413 9.3630 0.21%
2014-10-20 0 9.730 9.730 9.740 - - 0 0 - 9.344 9.344 9.353 - - 0 - 0.00%
2014-10-17 0 9.730 9.650 9.730 - - 0 0 - 9.344 9.267 9.344 - - 0 - -1.12%
2014-10-16 0 9.840 9.780 9.860 - - 0 0 - 9.449 9.392 9.469 - - 0 - 0.00%
2014-10-15 0 9.840 9.810 9.890 - - 0 0 - 9.449 9.421 9.497 - - 0 - 0.00%
2014-10-14 0 9.840 9.760 9.840 9.760 9.840 35,000 343,200 9.8057 9.449 9.373 9.449 9.373 9.449 36,447 9.4165 0.82%
2014-10-13 0 9.760 9.760 9.840 9.710 9.710 100 971 9.7100 9.373 9.373 9.449 9.325 9.325 104 9.3246 -1.11%
2014-10-10 0 9.870 9.840 9.870 - - 0 0 - 9.478 9.449 9.478 - - 0 - -0.60%
2014-10-09 0 9.930 9.930 10.02 - - 0 0 - 9.536 9.536 9.622 - - 0 - 0.61%
2014-10-08 0 9.870 9.870 9.950 9.500 9.680 25,000 238,844 9.5538 9.478 9.478 9.555 9.123 9.296 26,033 9.1745 4.78%
2014-10-07 0 9.420 9.420 9.500 - - 0 0 - 9.046 9.046 9.123 - - 0 - 0.00%
2014-10-06 0 9.420 9.420 9.500 9.420 9.420 5,000 47,100 9.4200 9.046 9.046 9.123 9.046 9.046 5,207 9.0461 0.00%
2014-10-03 0 9.420 9.420 9.500 - - 0 0 - 9.046 9.046 9.123 - - 0 - 0.00%
2014-09-30 0 9.420 9.420 9.470 9.410 9.430 38,000 357,790 9.4155 9.046 9.046 9.094 9.036 9.056 39,571 9.0418 0.11%
2014-09-29 0 9.410 9.410 9.420 - - 300 2,817 9.3900 9.036 9.036 9.046 - - 312 9.0173 0.21%
2014-09-26 0 9.390 9.390 9.470 - - 0 0 - 9.017 9.017 9.094 - - 0 - 0.21%
2014-09-25 0 9.370 9.360 9.440 9.370 9.370 3,300 30,921 9.3700 8.998 8.988 9.065 8.998 8.998 3,436 8.9981 0.64%
2014-09-24 0 9.310 9.310 9.390 9.150 9.150 5,000 45,750 9.1500 8.940 8.940 9.017 8.787 8.787 5,207 8.7868 1.75%
2014-09-23 0 9.150 9.150 9.230 9.100 9.120 25,000 227,700 9.1080 8.787 8.787 8.864 8.739 8.758 26,033 8.7465 -0.65%
2014-09-22 0 9.210 9.130 9.210 9.220 9.220 10,000 92,200 9.2200 8.844 8.768 8.844 8.854 8.854 10,413 8.8540 -0.11%
2014-09-19 0 9.220 9.220 9.300 9.210 9.210 10,000 92,100 9.2100 8.854 8.854 8.931 8.844 8.844 10,413 8.8444 0.55%
2014-09-18 0 9.170 9.150 9.230 9.170 9.170 5,000 45,850 9.1700 8.806 8.787 8.864 8.806 8.806 5,207 8.8060 0.00%
2014-09-17 0 9.170 9.170 9.250 9.140 9.150 16,000 146,180 9.1363 8.806 8.806 8.883 8.777 8.787 16,661 8.7736 0.33%
2014-09-16 0 9.140 9.060 9.140 9.160 9.160 900 8,244 9.1600 8.777 8.700 8.777 8.796 8.796 937 8.7964 0.00%
2014-09-15 0 9.140 9.130 9.160 9.140 9.140 10,000 91,400 9.1400 8.777 8.768 8.796 8.777 8.777 10,413 8.7772 0.00%
2014-09-12 0 9.140 9.140 9.200 9.120 9.160 20,000 182,800 9.1400 8.777 8.777 8.835 8.758 8.796 20,827 8.7772 0.11%
2014-09-11 0 9.130 9.050 9.130 9.120 9.150 20,000 182,700 9.1350 8.768 8.691 8.768 8.758 8.787 20,827 8.7724 0.44%
2014-09-10 0 9.090 9.090 9.110 9.070 9.070 20,000 181,400 9.0700 8.729 8.729 8.748 8.710 8.710 20,827 8.7100 -0.44%
2014-09-08 0 9.130 9.050 9.130 9.130 9.130 41,400 377,982 9.1300 8.768 8.691 8.768 8.768 8.768 43,111 8.7676 0.88%
2014-09-05 0 9.050 9.050 9.130 9.040 9.040 10,000 90,400 9.0400 8.691 8.691 8.768 8.681 8.681 10,413 8.6812 1.46%
2014-09-04 0 8.920 8.910 8.990 8.820 8.920 15,000 133,300 8.8867 8.566 8.556 8.633 8.470 8.566 15,620 8.5339 1.13%
2014-09-03 0 8.820 8.800 8.820 8.840 8.840 8,000 70,720 8.8400 8.470 8.451 8.470 8.489 8.489 8,331 8.4891 0.68%
2014-09-02 0 8.760 8.700 8.770 8.600 8.760 67,000 581,200 8.6746 8.412 8.355 8.422 8.259 8.412 69,769 8.3303 1.62%
2014-09-01 0 8.620 8.610 8.680 8.620 8.620 30,000 258,600 8.6200 8.278 8.268 8.335 8.278 8.278 31,240 8.2778 0.70%
2014-08-29 0 8.560 8.560 8.630 8.550 8.550 50,000 427,500 8.5500 8.220 8.220 8.287 8.211 8.211 52,067 8.2106 1.06%
2014-08-28 0 8.470 8.470 8.530 8.470 8.470 11,200 94,864 8.4700 8.134 8.134 8.191 8.134 8.134 11,663 8.1338 -0.94%
2014-08-27 0 8.550 8.520 8.580 8.550 8.590 54,000 463,760 8.5881 8.211 8.182 8.239 8.211 8.249 56,232 8.2473 -0.23%
2014-08-26 0 8.570 8.550 8.620 8.570 8.660 15,000 129,030 8.6020 8.230 8.211 8.278 8.230 8.316 15,620 8.2606 -0.58%
2014-08-25 0 8.620 8.610 8.670 8.620 8.620 5,000 43,100 8.6200 8.278 8.268 8.326 8.278 8.278 5,207 8.2778 0.00%
2014-08-22 0 8.620 8.620 8.630 8.570 8.620 75,000 645,350 8.6047 8.278 8.278 8.287 8.230 8.278 78,100 8.2631 0.94%
2014-08-21 0 8.540 8.540 8.610 8.540 8.540 55,000 469,700 8.5400 8.201 8.201 8.268 8.201 8.201 57,273 8.2010 -1.04%
2014-08-20 0 8.630 8.610 8.680 8.630 8.630 30,000 258,900 8.6300 8.287 8.268 8.335 8.287 8.287 31,240 8.2874 0.23%
2014-08-19 0 8.610 8.610 8.620 8.590 8.590 200 1,718 8.5900 8.268 8.268 8.278 8.249 8.249 208 8.2490 0.00%
2014-08-18 0 8.610 8.610 8.650 - - 0 0 - 8.268 8.268 8.307 - - 0 - 0.12%
2014-08-15 0 8.600 8.540 8.610 8.600 8.600 1,000 8,600 8.6000 8.259 8.201 8.268 8.259 8.259 1,041 8.2586 0.82%
2014-08-14 0 8.530 8.470 8.540 - - 0 0 - 8.191 8.134 8.201 - - 0 - 0.00%
2014-08-13 0 8.530 8.500 8.570 8.530 8.530 50,000 426,500 8.5300 8.191 8.163 8.230 8.191 8.191 52,067 8.1914 0.24%
2014-08-12 0 8.510 8.490 8.560 - - 0 0 - 8.172 8.153 8.220 - - 0 - 0.00%
2014-08-11 0 8.510 8.510 8.580 - - 0 0 - 8.172 8.172 8.239 - - 0 - 0.71%
2014-08-08 0 8.450 8.400 8.470 - - 0 0 - 8.115 8.067 8.134 - - 0 - 0.00%
2014-08-07 0 8.450 8.380 8.450 8.490 8.490 1,000 8,490 8.4900 8.115 8.047 8.115 8.153 8.153 1,041 8.1530 -0.47%
2014-08-06 0 8.490 8.490 8.560 8.430 8.440 60,000 505,900 8.4317 8.153 8.153 8.220 8.095 8.105 62,480 8.0970 0.00%
2014-08-05 0 8.490 8.490 8.560 8.450 8.450 50,100 423,345 8.4500 8.153 8.153 8.220 8.115 8.115 52,171 8.1146 0.12%
2014-08-04 0 8.480 8.470 8.540 8.410 8.480 106,000 895,140 8.4447 8.143 8.134 8.201 8.076 8.143 110,381 8.1095 0.36%
2014-08-01 0 8.450 8.380 8.450 8.500 8.500 50,000 425,000 8.5000 8.115 8.047 8.115 8.163 8.163 52,067 8.1626 0.36%
2014-07-31 0 8.420 8.420 8.490 8.400 8.420 50,400 423,368 8.4002 8.086 8.086 8.153 8.067 8.086 52,483 8.0667 0.00%
2014-07-30 0 8.420 8.360 8.420 - - 0 0 - 8.086 8.028 8.086 - - 0 - 0.00%
2014-07-29 0 8.420 8.420 8.490 8.410 8.410 2,000 16,820 8.4100 8.086 8.086 8.153 8.076 8.076 2,083 8.0762 0.12%
2014-07-28 0 8.410 8.410 8.480 8.290 8.330 57,000 473,730 8.3111 8.076 8.076 8.143 7.961 7.999 59,356 7.9812 1.45%
2014-07-25 0 8.290 8.290 8.360 8.220 8.290 11,300 93,270 8.2540 7.961 7.961 8.028 7.894 7.961 11,767 7.9264 0.73%
2014-07-24 0 8.230 8.230 8.300 8.190 8.190 5,000 40,950 8.1900 7.903 7.903 7.971 7.865 7.865 5,207 7.8649 1.23%
2014-07-23 0 8.130 8.110 8.180 8.130 8.130 20,000 162,600 8.1300 7.807 7.788 7.855 7.807 7.807 20,827 7.8073 0.00%
2014-07-22 0 8.130 8.060 8.130 8.060 8.130 1,100 8,936 8.1236 7.807 7.740 7.807 7.740 7.807 1,145 7.8012 1.50%
2014-07-21 0 8.010 7.990 8.060 8.010 8.010 1,300 10,413 8.0100 7.692 7.673 7.740 7.692 7.692 1,354 7.6921 0.00%
2014-07-18 0 8.010 8.010 8.080 8.010 8.110 14,900 120,303 8.0740 7.692 7.692 7.759 7.692 7.788 15,516 7.7535 -0.50%
2014-07-17 0 8.050 8.020 8.050 8.050 8.050 8,100 65,205 8.0500 7.730 7.702 7.730 7.730 7.730 8,435 7.7305 -0.86%
2014-07-16 0 8.120 8.050 8.120 7.920 8.120 54,000 437,680 8.1052 7.798 7.730 7.798 7.606 7.798 56,232 7.7835 2.53%
2014-07-15 0 7.920 7.900 7.970 - - 0 0 - 7.606 7.586 7.654 - - 0 - 0.00%
2014-07-14 0 7.920 7.920 7.990 7.900 7.920 4,600 36,360 7.9043 7.606 7.606 7.673 7.586 7.606 4,790 7.5906 0.89%
2014-07-11 0 7.850 7.850 7.890 - - 0 0 - 7.538 7.538 7.577 - - 0 - 0.38%
2014-07-10 0 7.820 7.800 7.860 - - 0 0 - 7.510 7.490 7.548 - - 0 - 0.00%
2014-07-09 0 7.820 7.750 7.820 - - 0 0 - 7.510 7.442 7.510 - - 0 - -0.26%
2014-07-08 0 7.840 7.840 7.910 7.830 7.830 4,000 31,320 7.8300 7.529 7.529 7.596 7.519 7.519 4,165 7.5192 0.26%
2014-07-07 0 7.820 7.770 7.840 - - 2,000 15,720 7.8600 7.510 7.462 7.529 - - 2,083 7.5480 0.00%
2014-07-04 0 7.820 7.780 7.850 - - 0 0 - 7.510 7.471 7.538 - - 0 - 0.00%
2014-07-03 0 7.820 7.820 7.850 7.800 7.800 200 1,560 7.8000 7.510 7.510 7.538 7.490 7.490 208 7.4904 1.03%
2014-07-02 0 7.740 7.740 7.810 - - 0 0 - 7.433 7.433 7.500 - - 0 - 0.39%
2014-06-30 0 7.710 7.710 7.780 - - 0 0 - 7.404 7.404 7.471 - - 0 - 0.92%
2014-06-27 0 7.640 7.640 7.710 - - 0 0 - 7.337 7.337 7.404 - - 0 - 0.26%
2014-06-26 0 7.620 7.610 7.680 - - 0 0 - 7.318 7.308 7.375 - - 0 - 0.00%
2014-06-25 0 7.620 7.550 7.620 - - 0 0 - 7.318 7.250 7.318 - - 0 - -0.26%
2014-06-24 0 7.640 7.580 7.650 7.640 7.640 1,000 7,640 7.6400 7.337 7.279 7.346 7.337 7.337 1,041 7.3367 1.19%
2014-06-23 0 7.550 7.540 7.610 7.550 7.550 11,100 83,805 7.5500 7.250 7.241 7.308 7.250 7.250 11,559 7.2503 -1.05%
2014-06-20 0 7.630 7.600 7.670 - - 0 0 - 7.327 7.298 7.366 - - 0 - 0.00%
2014-06-19 0 7.630 7.600 7.630 7.680 7.680 1,000 7,680 7.6800 7.327 7.298 7.327 7.375 7.375 1,041 7.3752 -0.91%
2014-06-18 0 7.700 7.650 7.720 - - 0 0 - 7.394 7.346 7.414 - - 0 - 0.00%
2014-06-17 0 7.700 7.690 7.750 7.700 7.700 10,000 77,000 7.7000 7.394 7.385 7.442 7.394 7.394 10,413 7.3944 0.00%
2014-06-16 0 7.700 7.700 7.760 - - 0 0 - 7.394 7.394 7.452 - - 0 - 0.13%
2014-06-13 0 7.690 7.690 7.760 - - 0 0 - 7.385 7.385 7.452 - - 0 - 0.65%
2014-06-12 0 7.640 7.640 7.710 7.640 7.640 1,000 7,640 7.6400 7.337 7.337 7.404 7.337 7.337 1,041 7.3367 -0.26%
2014-06-11 0 7.660 7.660 7.730 - - 0 0 - 7.356 7.356 7.423 - - 0 - 0.13%
2014-06-10 0 7.650 7.650 7.720 - - 0 0 - 7.346 7.346 7.414 - - 0 - 0.53%
2014-06-09 0 7.610 7.560 7.630 - - 0 0 - 7.308 7.260 7.327 - - 0 - 0.00%
2014-06-06 0 7.610 7.540 7.610 - - 0 0 - 7.308 7.241 7.308 - - 0 - 0.00%
2014-06-05 0 7.610 7.590 7.660 - - 0 0 - 7.308 7.289 7.356 - - 0 - 0.00%
2014-06-04 0 7.610 7.540 7.610 - - 0 0 - 7.308 7.241 7.308 - - 0 - -0.78%
2014-06-03 0 7.670 7.590 7.660 7.670 7.670 1,000 7,670 7.6700 7.366 7.289 7.356 7.366 7.366 1,041 7.3656 0.00%
2014-05-30 0 7.670 7.630 7.670 - - 0 0 - 7.366 7.327 7.366 - - 0 - 0.00%
2014-05-29 0 7.670 7.640 7.680 - - 0 0 - 7.366 7.337 7.375 - - 0 - 0.00%
2014-05-28 0 7.670 7.630 7.700 - - 0 0 - 7.366 7.327 7.394 - - 0 - 0.00%
2014-05-27 0 7.670 7.650 7.670 - - 0 0 - 7.366 7.346 7.366 - - 0 - 0.00%
2014-05-26 0 7.670 7.640 7.710 - - 0 0 - 7.366 7.337 7.404 - - 0 - 0.00%
2014-05-23 0 7.670 7.640 7.710 7.670 7.670 1,000 7,670 7.6700 7.366 7.337 7.404 7.366 7.366 1,041 7.3656 0.00%
2014-05-22 0 7.670 7.600 7.670 7.630 7.720 15,000 115,560 7.7040 7.366 7.298 7.366 7.327 7.414 15,620 7.3982 0.92%
2014-05-21 0 7.600 7.600 7.630 - - 0 0 - 7.298 7.298 7.327 - - 0 - 0.26%
2014-05-20 0 7.580 7.540 7.610 - - 0 0 - 7.279 7.241 7.308 - - 0 - 0.00%
2014-05-19 0 7.580 7.520 7.580 - - 0 0 - 7.279 7.222 7.279 - - 0 - -0.66%
2014-05-16 0 7.630 7.590 7.630 - - 0 0 - 7.327 7.289 7.327 - - 0 - -0.26%
2014-05-15 0 7.650 7.580 7.650 7.650 7.650 1,000 7,650 7.6500 7.346 7.279 7.346 7.346 7.346 1,041 7.3463 -0.26%
2014-05-14 0 7.670 7.670 7.720 - - 0 0 - 7.366 7.366 7.414 - - 0 - 0.00%
2014-05-13 0 7.670 7.670 7.740 - - 0 0 - 7.366 7.366 7.433 - - 0 - 0.26%
2014-05-12 0 7.650 7.650 7.720 - - 0 0 - 7.346 7.346 7.414 - - 0 - 0.92%
2014-05-09 0 7.580 7.520 7.590 7.580 7.580 2,100 15,918 7.5800 7.279 7.222 7.289 7.279 7.279 2,187 7.2791 -0.52%
2014-05-08 0 7.620 7.550 7.620 7.670 7.670 100 767 7.6700 7.318 7.250 7.318 7.366 7.366 104 7.3656 0.79%
2014-05-07 0 7.560 7.540 7.610 - - 0 0 - 7.260 7.241 7.308 - - 0 - 0.00%
2014-05-05 0 7.560 7.560 7.630 - - 0 0 - 7.260 7.260 7.327 - - 0 - 0.00%
2014-05-02 0 7.560 7.540 7.610 - - 0 0 - 7.260 7.241 7.308 - - 0 - 0.00%
2014-04-30 0 7.560 7.540 7.610 7.560 7.560 1,000 7,560 7.5600 7.260 7.241 7.308 7.260 7.260 1,041 7.2599 1.20%
2014-04-29 0 7.470 7.470 7.540 - - 0 0 - 7.173 7.173 7.241 - - 0 - 0.13%
2014-04-28 0 7.460 7.440 7.500 7.460 7.460 9,400 70,124 7.4600 7.164 7.145 7.202 7.164 7.164 9,789 7.1639 -1.71%
2014-04-25 0 7.590 7.520 7.590 7.600 7.600 1,000 7,600 7.6000 7.289 7.222 7.289 7.298 7.298 1,041 7.2983 -0.39%
2014-04-24 0 7.620 7.600 7.670 7.620 7.620 5,300 40,386 7.6200 7.318 7.298 7.366 7.318 7.318 5,519 7.3175 -0.91%
2014-04-23 0 7.690 7.620 7.690 - - 0 0 - 7.385 7.318 7.385 - - 0 - -0.26%
2014-04-22 0 7.710 7.640 7.710 - - 0 0 - 7.404 7.337 7.404 - - 0 - -1.78%
2014-04-17 0 7.850 7.780 7.850 - - 0 0 - 7.538 7.471 7.538 - - 0 - -0.51%
2014-04-16 0 7.890 7.820 7.890 - - 0 0 - 7.577 7.510 7.577 - - 0 - 0.00%
2014-04-15 0 7.890 7.820 7.890 - - 0 0 - 7.577 7.510 7.577 - - 0 - -1.00%
2014-04-14 0 7.970 7.930 8.000 7.970 7.970 1,000 7,970 7.9700 7.654 7.615 7.682 7.654 7.654 1,041 7.6536 0.13%
2014-04-11 0 7.960 7.960 8.030 - - 0 0 - 7.644 7.644 7.711 - - 0 - 0.00%
2014-04-10 0 7.960 7.960 8.030 7.950 7.950 100 795 7.9500 7.644 7.644 7.711 7.634 7.634 104 7.6344 1.02%
2014-04-09 0 7.880 7.840 7.880 7.910 7.910 2,000 15,820 7.9100 7.567 7.529 7.567 7.596 7.596 2,083 7.5960 1.03%
2014-04-08 0 7.800 7.800 7.870 - - 0 0 - 7.490 7.490 7.558 - - 0 - 1.30%
2014-04-07 0 7.700 7.680 7.750 - - 0 0 - 7.394 7.375 7.442 - - 0 - 0.00%
2014-04-04 0 7.700 7.680 7.750 - - 0 0 - 7.394 7.375 7.442 - - 0 - 0.00%
2014-04-03 0 7.700 7.630 7.700 - - 0 0 - 7.394 7.327 7.394 - - 0 - -0.52%
2014-04-02 0 7.740 7.740 7.810 - - 0 0 - 7.433 7.433 7.500 - - 0 - 0.78%
2014-04-01 0 7.680 7.680 7.750 - - 0 0 - 7.375 7.375 7.442 - - 0 - 0.00%
2014-03-31 0 7.680 7.610 7.680 7.690 7.800 12,700 97,840 7.7039 7.375 7.308 7.375 7.385 7.490 13,225 7.3981 0.26%
2014-03-28 0 7.660 7.640 7.680 - - 0 0 - 7.356 7.337 7.375 - - 0 - 0.00%
2014-03-27 0 7.660 7.620 7.660 - - 0 0 - 7.356 7.318 7.356 - - 0 - -0.39%
2014-03-26 0 7.690 7.690 7.730 7.680 7.760 4,900 38,016 7.7584 7.385 7.385 7.423 7.375 7.452 5,103 7.4504 -1.28%
2014-03-25 0 7.790 7.750 7.790 7.650 7.860 21,700 166,350 7.6659 7.481 7.442 7.481 7.346 7.548 22,597 7.3616 1.96%
2014-03-24 0 7.640 7.640 7.700 7.640 7.640 20,000 152,800 7.6400 7.337 7.337 7.394 7.337 7.337 20,827 7.3367 1.46%
2014-03-21 0 7.530 7.530 7.570 7.500 7.500 1,000 7,500 7.5000 7.231 7.231 7.270 7.202 7.202 1,041 7.2023 2.31%
2014-03-20 0 7.360 7.330 7.390 - - 0 0 - 7.068 7.039 7.097 - - 0 - -0.94%
2014-03-19 0 7.430 7.430 7.460 7.420 7.420 1,000 7,420 7.4200 7.135 7.135 7.164 7.125 7.125 1,041 7.1255 -0.54%
2014-03-18 0 7.470 7.470 7.510 - - 0 0 - 7.173 7.173 7.212 - - 0 - 0.00%
2014-03-17 0 7.470 7.470 7.530 - - 0 0 - 7.173 7.173 7.231 - - 0 - 0.27%
2014-03-14 0 7.450 7.420 7.450 7.460 7.460 1,000 7,460 7.4600 7.154 7.125 7.154 7.164 7.164 1,041 7.1639 -0.80%
2014-03-13 0 7.510 7.510 7.550 - - 0 0 - 7.212 7.212 7.250 - - 0 - 0.94%
2014-03-12 0 7.440 7.440 7.470 - - 0 0 - 7.145 7.145 7.173 - - 0 - 0.13%
2014-03-11 0 7.430 7.430 7.490 7.430 7.510 2,900 21,625 7.4569 7.135 7.135 7.193 7.135 7.212 3,020 7.1609 -0.54%
2014-03-10 0 7.470 7.440 7.500 7.540 7.540 3,000 22,660 7.5533 7.173 7.145 7.202 7.241 7.241 3,124 7.2535 -3.24%
2014-03-07 0 7.720 7.680 7.720 7.720 7.720 1,000 7,720 7.7200 7.414 7.375 7.414 7.414 7.414 1,041 7.4136 -0.39%
2014-03-06 0 7.750 7.710 7.780 - - 0 0 - 7.442 7.404 7.471 - - 0 - 0.00%
2014-03-05 0 7.750 7.710 7.780 - - 0 0 - 7.442 7.404 7.471 - - 0 - 0.00%
2014-03-04 0 7.750 7.720 7.790 7.750 7.780 2,200 17,076 7.7618 7.442 7.414 7.481 7.442 7.471 2,291 7.4537 -0.39%
2014-03-03 0 7.780 7.780 7.820 - - 0 0 - 7.471 7.471 7.510 - - 0 - 1.17%
2014-02-28 0 7.690 7.650 7.690 7.660 7.720 4,900 37,656 7.6849 7.385 7.346 7.385 7.356 7.414 5,103 7.3799 -0.26%
2014-02-27 0 7.710 7.680 7.750 - - 0 0 - 7.404 7.375 7.442 - - 0 - 0.00%
2014-02-26 0 7.710 7.670 7.710 - - 0 0 - 7.404 7.366 7.404 - - 0 - -0.26%
2014-02-25 0 7.730 7.700 7.750 7.880 7.880 100 788 7.8800 7.423 7.394 7.442 7.567 7.567 104 7.5672 -1.90%
2014-02-24 0 7.880 7.840 7.910 7.900 7.900 700 5,530 7.9000 7.567 7.529 7.596 7.586 7.586 729 7.5864 -2.60%
2014-02-21 0 8.090 8.050 8.120 - - 0 0 - 7.769 7.730 7.798 - - 0 - -1.22%
2014-02-20 0 8.190 8.190 8.260 - - 0 0 - 7.865 7.865 7.932 - - 0 - 0.00%
2014-02-19 0 8.190 8.180 8.250 8.100 8.190 102,200 833,679 8.1573 7.865 7.855 7.923 7.778 7.865 106,424 7.8335 0.00%
2014-02-18 0 8.190 8.150 8.220 - - 0 0 - 7.865 7.826 7.894 - - 0 - -0.61%
2014-02-17 0 8.240 8.240 8.310 8.200 8.200 100 820 8.2000 7.913 7.913 7.980 7.875 7.875 104 7.8745 -0.12%
2014-02-14 0 8.250 8.210 8.280 8.260 8.260 900 7,434 8.2600 7.923 7.884 7.951 7.932 7.932 937 7.9321 1.48%
2014-02-13 0 8.130 8.090 8.130 - - 0 0 - 7.807 7.769 7.807 - - 0 - -0.37%
2014-02-12 0 8.160 8.160 8.200 8.150 8.150 3,300 26,895 8.1500 7.836 7.836 7.875 7.826 7.826 3,436 7.8265 -0.37%
2014-02-11 0 8.190 8.150 8.220 8.200 8.200 3,300 27,060 8.2000 7.865 7.826 7.894 7.875 7.875 3,436 7.8745 1.36%
2014-02-10 0 8.080 8.080 8.150 8.010 8.010 100 801 8.0100 7.759 7.759 7.826 7.692 7.692 104 7.6921 1.76%
2014-02-07 0 7.940 7.940 8.010 7.920 7.920 2,000 15,840 7.9200 7.625 7.625 7.692 7.606 7.606 2,083 7.6056 -0.25%
2014-02-06 0 7.960 7.920 7.990 - - 0 0 - 7.644 7.606 7.673 - - 0 - 0.00%
2014-02-05 0 7.960 7.920 7.960 - - 0 0 - 7.644 7.606 7.644 - - 0 - -0.38%
2014-02-04 0 7.990 7.920 7.990 - - 0 0 - 7.673 7.606 7.673 - - 0 - -0.13%
2014-01-30 0 8.000 7.940 8.010 - - 0 0 - 7.682 7.625 7.692 - - 0 - -0.50%
2014-01-29 0 8.040 8.000 8.040 8.040 8.040 100 804 8.0400 7.721 7.682 7.721 7.721 7.721 104 7.7209 0.12%
2014-01-28 0 8.030 7.980 8.050 - - 0 0 - 7.711 7.663 7.730 - - 0 - 0.00%
2014-01-27 0 8.030 7.960 8.030 - - 0 0 - 7.711 7.644 7.711 - - 0 - -0.74%
2014-01-24 0 8.090 8.090 8.160 - - 0 0 - 7.769 7.769 7.836 - - 0 - 0.25%
2014-01-23 0 8.070 8.040 8.110 8.070 8.070 10,000 80,700 8.0700 7.750 7.721 7.788 7.750 7.750 10,413 7.7497 0.12%
2014-01-22 0 8.060 - 10.30 8.060 8.060 50,000 403,000 8.0600 7.740 - 9.891 7.740 7.740 52,067 7.7401 2.28%
2014-01-21 0 7.880 7.880 7.950 - - 0 0 - 7.567 7.567 7.634 - - 0 - 1.16%
2014-01-20 0 7.790 7.790 7.860 7.790 7.790 51,000 397,290 7.7900 7.481 7.481 7.548 7.481 7.481 53,108 7.4808 -1.02%
2014-01-17 0 7.870 7.830 7.900 7.900 7.900 15,700 124,030 7.9000 7.558 7.519 7.586 7.586 7.586 16,349 7.5864 -1.13%
2014-01-16 0 7.960 7.960 8.000 7.920 7.920 3,200 25,344 7.9200 7.644 7.644 7.682 7.606 7.606 3,332 7.6056 0.51%
2014-01-15 0 7.920 7.920 7.960 7.870 7.970 62,700 499,086 7.9599 7.606 7.606 7.644 7.558 7.654 65,292 7.6439 -0.25%
2014-01-14 0 7.940 7.930 7.950 - - 0 0 - 7.625 7.615 7.634 - - 0 - -0.13%
2014-01-13 0 7.950 7.890 7.950 - - 0 0 - 7.634 7.577 7.634 - - 0 - -0.13%
2014-01-10 0 7.960 7.920 7.960 - - 0 0 - 7.644 7.606 7.644 - - 0 - -0.38%
2014-01-09 0 7.990 7.970 8.040 7.990 7.990 6,500 51,935 7.9900 7.673 7.654 7.721 7.673 7.673 6,769 7.6728 -0.75%
2014-01-08 0 8.050 7.990 8.050 8.040 8.070 15,100 121,754 8.0632 7.730 7.673 7.730 7.721 7.750 15,724 7.7431 0.00%
2014-01-07 0 8.050 8.040 8.110 - - 0 0 - 7.730 7.721 7.788 - - 0 - 0.00%
2014-01-06 0 8.050 8.020 8.080 8.050 8.050 1,100 8,855 8.0500 7.730 7.702 7.759 7.730 7.730 1,145 7.7305 -3.82%
2014-01-03 0 8.370 8.300 8.370 - - 0 0 - 8.038 7.971 8.038 - - 0 - -1.18%
2014-01-02 0 8.470 8.400 8.470 8.470 8.500 14,000 118,840 8.4886 8.134 8.067 8.134 8.134 8.163 14,579 8.1516 0.47%
2013-12-31 0 8.430 8.430 8.500 8.390 8.400 40,000 335,951 8.3988 8.095 8.095 8.163 8.057 8.067 41,653 8.0654 0.36%
2013-12-30 0 8.400 8.330 8.400 8.300 8.630 684,300 5,778,590 8.4445 8.067 7.999 8.067 7.971 8.287 712,585 8.1093 -2.33%
2013-12-27 0 8.600 - 9.000 8.600 8.600 50,000 430,000 8.6000 8.259 - 8.643 8.259 8.259 52,067 8.2586 -1.49%
2013-12-24 0 8.730 8.730 8.800 - - 0 0 - 8.383 8.383 8.451 - - 0 - 0.11%
2013-12-23 0 8.720 8.660 8.720 - - 0 0 - 8.374 8.316 8.374 - - 0 - 0.00%
2013-12-20 0 8.720 8.660 8.720 - - 0 0 - 8.374 8.316 8.374 - - 0 - -1.80%
2013-12-19 0 8.880 8.820 8.890 8.880 8.890 37,700 334,819 8.8811 8.528 8.470 8.537 8.528 8.537 39,258 8.5286 -1.11%
2013-12-18 0 8.980 8.900 8.980 - - 0 0 - 8.624 8.547 8.624 - - 0 - -0.11%
2013-12-17 0 8.990 8.910 8.990 8.990 8.990 450,000 4,045,500 8.9900 8.633 8.556 8.633 8.633 8.633 468,600 8.6332 0.22%
2013-12-16 0 8.970 8.890 8.970 - - 0 0 - 8.614 8.537 8.614 - - 0 - -1.86%
2013-12-13 0 9.370 9.290 9.370 - - 0 0 - 8.777 8.702 8.777 - - 0 - -0.53%
2013-12-12 0 9.420 9.340 9.420 - - 0 0 - 8.824 8.749 8.824 - - 0 - -0.21%
2013-12-11 0 9.440 9.360 9.440 - - 0 0 - 8.843 8.768 8.843 - - 0 - -1.36%
2013-12-10 0 9.570 9.510 9.590 - - 0 0 - 8.965 8.908 8.983 - - 0 - 0.00%
2013-12-09 0 9.570 9.490 9.570 - - 0 0 - 8.965 8.890 8.965 - - 0 - -0.52%
2013-12-06 0 9.620 9.550 9.630 - - 0 0 - 9.011 8.946 9.021 - - 0 - 0.00%
2013-12-05 0 9.620 9.560 9.680 - - 1,000 9,680 9.6800 9.011 8.955 9.068 - - 1,068 9.0676 0.00%
2013-12-04 0 9.620 9.620 9.700 - - 0 0 - 9.011 9.011 9.086 - - 0 - 1.69%
2013-12-03 0 9.460 9.460 9.580 - - 0 0 - 8.862 8.862 8.974 - - 0 - 1.18%
2013-12-02 0 9.350 9.290 9.410 - - 1,000 9,550 9.5500 8.758 8.702 8.815 - - 1,068 8.9458 0.00%
2013-11-29 0 9.350 9.340 9.460 - - 0 0 - 8.758 8.749 8.862 - - 0 - 0.00%
2013-11-28 0 9.350 9.350 9.470 9.270 9.270 500 4,635 9.2700 8.758 8.758 8.871 8.684 8.684 534 8.6835 0.97%
2013-11-27 0 9.260 9.260 9.380 - - 0 0 - 8.674 8.674 8.787 - - 0 - 0.65%
2013-11-26 0 9.200 9.190 9.300 9.200 9.200 2,000 18,400 9.2000 8.618 8.609 8.712 8.618 8.618 2,135 8.6180 -0.86%
2013-11-25 0 9.280 9.170 9.280 - - 0 0 - 8.693 8.590 8.693 - - 0 - 0.00%
2013-11-22 0 9.280 9.210 9.280 9.280 9.280 4,000 37,120 9.2800 8.693 8.627 8.693 8.693 8.693 4,270 8.6929 -0.11%
2013-11-21 0 9.290 9.240 9.300 - - 0 0 - 8.702 8.655 8.712 - - 0 - 0.00%
2013-11-20 0 9.290 9.290 9.300 - - 0 0 - 8.702 8.702 8.712 - - 0 - 0.43%
2013-11-19 0 9.250 9.250 9.370 - - 0 0 - 8.665 8.665 8.777 - - 0 - 0.00%
2013-11-18 0 9.250 9.250 9.370 - - 0 0 - 8.665 8.665 8.777 - - 0 - 2.32%
2013-11-15 0 9.040 9.040 9.150 - - 0 0 - 8.468 8.468 8.571 - - 0 - 0.56%
2013-11-14 0 8.990 8.900 9.010 - - 0 0 - 8.421 8.337 8.440 - - 0 - 0.00%
2013-11-13 0 8.990 8.880 8.990 - - 0 0 - 8.421 8.318 8.421 - - 0 - -2.39%
2013-11-12 0 9.210 9.110 9.220 - - 0 0 - 8.627 8.534 8.637 - - 0 - 0.00%
2013-11-11 0 9.210 9.120 9.240 - - 0 0 - 8.627 8.543 8.655 - - 0 - 0.00%
2013-11-08 0 9.210 9.100 9.210 - - 0 0 - 8.627 8.524 8.627 - - 0 - -0.32%
2013-11-07 0 9.240 9.180 9.300 - - 0 0 - 8.655 8.599 8.712 - - 0 - 0.00%
2013-11-06 0 9.240 9.180 9.300 - - 0 0 - 8.655 8.599 8.712 - - 0 - 0.00%
2013-11-05 0 9.240 9.240 9.360 - - 0 0 - 8.655 8.655 8.768 - - 0 - 0.00%
2013-11-04 0 9.240 9.240 9.360 - - 0 0 - 8.655 8.655 8.768 - - 0 - 0.11%
2013-11-01 0 9.230 9.230 9.350 - - 0 0 - 8.646 8.646 8.758 - - 0 - 0.22%
2013-10-31 0 9.210 9.200 9.320 9.210 9.210 5,000 46,050 9.2100 8.627 8.618 8.730 8.627 8.627 5,338 8.6273 -0.32%
2013-10-30 0 9.240 9.240 9.360 - - 0 0 - 8.655 8.655 8.768 - - 0 - 2.55%
2013-10-29 0 9.010 8.980 9.090 - - 0 0 - 8.440 8.412 8.515 - - 0 - 0.00%
2013-10-28 0 9.010 8.970 9.080 - - 0 0 - 8.440 8.403 8.506 - - 0 - 0.00%
2013-10-25 0 9.010 8.900 9.010 - - 0 0 - 8.440 8.337 8.440 - - 0 - -1.64%
2013-10-24 0 9.160 9.050 9.160 - - 0 0 - 8.580 8.477 8.580 - - 0 - -0.54%
2013-10-23 0 9.210 9.100 9.210 - - 0 0 - 8.627 8.524 8.627 - - 0 - -0.11%
2013-10-22 0 9.220 9.210 9.330 - - 0 0 - 8.637 8.627 8.740 - - 0 - 0.00%
2013-10-21 0 9.220 9.220 9.340 9.200 9.200 700 6,440 9.2000 8.637 8.637 8.749 8.618 8.618 747 8.6180 0.11%
2013-10-18 0 9.210 9.100 9.210 - - 0 0 - 8.627 8.524 8.627 - - 0 - -0.43%
2013-10-17 0 9.250 9.130 9.250 - - 0 0 - 8.665 8.552 8.665 - - 0 - -0.11%
2013-10-16 0 9.260 9.150 9.270 9.260 9.260 32,400 300,024 9.2600 8.674 8.571 8.684 8.674 8.674 34,588 8.6742 -0.32%
2013-10-15 0 9.290 9.290 9.410 9.220 9.220 3,000 27,660 9.2200 8.702 8.702 8.815 8.637 8.637 3,203 8.6367 0.76%
2013-10-11 0 9.220 9.220 9.340 - - 0 0 - 8.637 8.637 8.749 - - 0 - 0.33%
2013-10-10 0 9.190 9.090 9.200 - - 0 0 - 8.609 8.515 8.618 - - 0 - 0.00%
2013-10-09 0 9.190 9.190 9.310 - - 0 0 - 8.609 8.609 8.721 - - 0 - 0.33%
2013-10-08 0 9.160 9.160 9.280 - - 0 0 - 8.580 8.580 8.693 - - 0 - 1.55%
2013-10-07 0 9.020 9.020 9.130 - - 0 0 - 8.449 8.449 8.552 - - 0 - 0.00%
2013-10-04 0 9.020 9.020 9.130 9.020 9.020 5,000 45,100 9.0200 8.449 8.449 8.552 8.449 8.449 5,338 8.4493 -0.44%
2013-10-03 0 9.060 9.020 9.130 - - 0 0 - 8.487 8.449 8.552 - - 0 - 0.00%
2013-10-02 0 9.060 9.020 9.130 - - 0 0 - 8.487 8.449 8.552 - - 0 - 0.00%
2013-09-30 0 9.060 9.020 9.130 - - 0 0 - 8.487 8.449 8.552 - - 0 - 0.00%
2013-09-27 0 9.060 8.950 9.060 - - 0 0 - 8.487 8.384 8.487 - - 0 - -0.33%
2013-09-26 0 9.090 8.980 9.090 - - 0 0 - 8.515 8.412 8.515 - - 0 - -2.26%
2013-09-25 0 9.300 9.180 9.300 - - 0 0 - 8.712 8.599 8.712 - - 0 - -0.85%
2013-09-24 0 9.380 9.280 9.400 - - 0 0 - 8.787 8.693 8.805 - - 0 - 0.00%
2013-09-23 0 9.380 9.380 9.500 - - 0 0 - 8.787 8.787 8.899 - - 0 - 0.86%
2013-09-19 0 9.300 9.260 9.380 - - 0 0 - 8.712 8.674 8.787 - - 0 - 0.00%
2013-09-18 0 9.300 9.210 9.330 - - 0 0 - 8.712 8.627 8.740 - - 0 - 0.00%
2013-09-17 0 9.300 9.180 9.300 - - 0 0 - 8.712 8.599 8.712 - - 0 - -2.31%
2013-09-16 0 9.520 9.400 9.520 - - 0 0 - 8.918 8.805 8.918 - - 0 - -0.31%
2013-09-13 0 9.550 9.430 9.550 9.550 9.550 300 2,865 9.5500 8.946 8.833 8.946 8.946 8.946 320 8.9458 0.00%
2013-09-12 0 9.550 9.550 9.650 - - 0 0 - 8.946 8.946 9.039 - - 0 - 0.00%
2013-09-11 0 9.550 9.550 9.660 9.500 9.500 1,200 11,400 9.5000 8.946 8.946 9.049 8.899 8.899 1,281 8.8990 1.38%
2013-09-10 0 9.420 9.420 9.500 9.190 9.190 200 1,838 9.1900 8.824 8.824 8.899 8.609 8.609 214 8.6086 2.50%
2013-09-09 0 9.190 9.190 9.310 9.100 9.100 1,300 11,830 9.1000 8.609 8.609 8.721 8.524 8.524 1,388 8.5243 1.43%
2013-09-06 0 9.060 9.060 9.100 9.000 9.000 10,100 90,900 9.0000 8.487 8.487 8.524 8.431 8.431 10,782 8.4306 0.67%
2013-09-05 0 9.000 9.000 9.070 9.000 9.000 600 5,400 9.0000 8.431 8.431 8.496 8.431 8.431 641 8.4306 -0.88%
2013-09-04 0 9.080 9.060 9.100 - - 0 0 - 8.506 8.487 8.524 - - 0 - 0.00%
2013-09-03 0 9.080 9.080 9.100 - - 0 0 - 8.506 8.506 8.524 - - 0 - 0.78%
2013-09-02 0 9.010 9.010 9.120 - - 0 0 - 8.440 8.440 8.543 - - 0 - 0.22%
2013-08-30 0 8.990 8.990 9.100 - - 0 0 - 8.421 8.421 8.524 - - 0 - 0.00%
2013-08-29 0 8.990 8.950 9.060 - - 0 0 - 8.421 8.384 8.487 - - 0 - 0.00%
2013-08-28 0 8.990 8.990 9.100 - - 0 0 - 8.421 8.421 8.524 - - 0 - 0.11%
2013-08-27 0 8.980 8.980 9.090 - - 1,000 8,930 8.9300 8.412 8.412 8.515 - - 1,068 8.3650 0.56%
2013-08-26 0 8.930 8.930 9.040 - - 0 0 - 8.365 8.365 8.468 - - 0 - 0.45%
2013-08-23 0 8.890 8.780 8.890 - - 0 0 - 8.328 8.225 8.328 - - 0 - -0.45%
2013-08-22 0 8.930 8.820 8.930 - - 0 0 - 8.365 8.262 8.365 - - 0 - -0.56%
2013-08-21 0 8.980 8.870 8.980 - - 0 0 - 8.412 8.309 8.412 - - 0 - 0.00%
2013-08-20 0 8.980 8.900 8.980 8.980 8.980 5,000 44,900 8.9800 8.412 8.337 8.412 8.412 8.412 5,338 8.4119 -0.33%
2013-08-19 0 9.010 8.910 9.020 - - 0 0 - 8.440 8.346 8.449 - - 0 - 0.00%
2013-08-16 0 9.010 8.900 9.010 9.030 9.030 4,000 36,100 9.0250 8.440 8.337 8.440 8.459 8.459 4,270 8.4540 -0.22%
2013-08-15 0 9.030 9.000 9.100 - - 0 0 - 8.459 8.431 8.524 - - 0 - 0.00%
2013-08-13 0 9.030 9.030 9.140 - - 0 0 - 8.459 8.459 8.562 - - 0 - 0.00%
2013-08-12 0 9.030 9.030 9.140 - - 0 0 - 8.459 8.459 8.562 - - 0 - 1.46%
2013-08-09 0 8.900 8.810 8.920 - - 0 0 - 8.337 8.253 8.356 - - 0 - 0.00%
2013-08-08 0 8.900 8.860 8.970 8.900 8.900 500 4,450 8.9000 8.337 8.299 8.403 8.337 8.337 534 8.3369 -1.00%
2013-08-07 0 8.990 8.900 9.010 - - 0 0 - 8.421 8.337 8.440 - - 0 - 0.00%
2013-08-06 0 8.990 8.990 9.100 - - 0 0 - 8.421 8.421 8.524 - - 0 - 0.90%
2013-08-05 0 8.910 8.910 9.020 - - 0 0 - 8.346 8.346 8.449 - - 0 - 1.02%
2013-08-02 0 8.820 8.820 8.930 - - 0 0 - 8.262 8.262 8.365 - - 0 - 0.34%
2013-08-01 0 8.790 8.790 8.900 - - 0 0 - 8.234 8.234 8.337 - - 0 - 0.80%
2013-07-31 0 8.720 8.610 8.720 8.800 8.800 100 880 8.8000 8.168 8.065 8.168 8.243 8.243 107 8.2433 0.93%
2013-07-30 0 8.640 8.610 8.720 8.640 8.640 500 4,320 8.6400 8.093 8.065 8.168 8.093 8.093 534 8.0934 0.47%
2013-07-29 0 8.600 8.550 8.660 8.600 8.600 5,800 49,880 8.6000 8.056 8.009 8.112 8.056 8.056 6,192 8.0559 -1.71%
2013-07-26 0 8.750 8.700 8.810 - - 0 0 - 8.196 8.150 8.253 - - 0 - 0.00%
2013-07-25 0 8.750 8.700 8.810 - - 0 0 - 8.196 8.150 8.253 - - 0 - 0.00%
2013-07-24 0 8.750 8.690 8.800 - - 0 0 - 8.196 8.140 8.243 - - 0 - 0.00%
2013-07-23 0 8.750 8.750 8.860 - - 0 0 - 8.196 8.196 8.299 - - 0 - 1.51%
2013-07-22 0 8.620 8.510 8.620 - - 0 0 - 8.075 7.972 8.075 - - 0 - -0.12%
2013-07-19 0 8.630 8.520 8.630 8.690 8.690 1,000 8,690 8.6900 8.084 7.981 8.084 8.140 8.140 1,068 8.1402 -0.80%
2013-07-18 0 8.700 8.690 8.800 8.700 8.720 7,300 63,610 8.7137 8.150 8.140 8.243 8.150 8.168 7,793 8.1624 -2.47%
2013-07-17 0 8.920 8.810 8.920 - - 0 0 - 8.356 8.253 8.356 - - 0 - -0.45%
2013-07-16 0 8.960 8.880 8.990 - - 0 0 - 8.393 8.318 8.421 - - 0 - 0.00%
2013-07-15 0 8.960 8.890 9.000 8.960 8.960 4,800 43,008 8.9600 8.393 8.328 8.431 8.393 8.393 5,124 8.3931 0.22%
2013-07-12 0 8.940 8.830 8.940 - - 0 0 - 8.374 8.271 8.374 - - 0 - -0.22%
2013-07-11 0 8.960 8.960 9.070 - - 1,200 10,752 8.9600 8.393 8.393 8.496 - - 1,281 8.3931 3.82%
2013-07-10 0 8.630 8.630 8.740 8.630 8.630 4,400 37,972 8.6300 8.084 8.084 8.187 8.084 8.084 4,697 8.0840 2.01%
2013-07-09 0 8.460 8.420 8.530 - - 0 0 - 7.925 7.887 7.990 - - 0 - 0.00%
2013-07-08 0 8.460 8.360 8.460 - - 0 0 - 7.925 7.831 7.925 - - 0 - -2.42%
2013-07-05 0 8.670 8.670 8.780 - - 0 0 - 8.121 8.121 8.225 - - 0 - 0.12%
2013-07-04 0 8.660 8.630 8.740 8.590 8.660 1,000 8,597 8.5970 8.112 8.084 8.187 8.047 8.112 1,068 8.0531 1.29%
2013-07-03 0 8.550 8.550 8.660 8.510 8.510 3,700 31,487 8.5100 8.009 8.009 8.112 7.972 7.972 3,950 7.9716 -2.51%
2013-07-02 0 8.770 8.680 8.790 8.760 8.770 10,000 87,650 8.7650 8.215 8.131 8.234 8.206 8.215 10,675 8.2105 1.15%
2013-06-28 0 8.670 8.560 8.670 8.500 8.670 900 7,667 8.5189 8.121 8.018 8.121 7.962 8.121 961 7.9799 1.17%
2013-06-27 0 8.570 8.460 8.570 8.660 8.680 3,800 32,968 8.6758 8.028 7.925 8.028 8.112 8.131 4,057 8.1269 1.06%
2013-06-26 0 8.480 8.430 8.540 8.460 8.480 3,100 26,228 8.4606 7.944 7.897 8.000 7.925 7.944 3,309 7.9254 0.24%
2013-06-25 0 8.460 8.460 8.570 8.200 8.200 8,900 72,980 8.2000 7.925 7.925 8.028 7.681 7.681 9,501 7.6812 -1.28%
2013-06-24 0 8.570 8.460 8.570 8.570 8.600 17,000 145,840 8.5788 8.028 7.925 8.028 8.028 8.056 18,148 8.0361 -4.25%
2013-06-21 0 8.950 8.950 9.060 8.910 8.910 300 2,673 8.9100 8.384 8.384 8.487 8.346 8.346 320 8.3463 -1.65%
2013-06-20 0 9.100 8.990 9.100 - - 0 0 - 8.524 8.421 8.524 - - 0 - -2.99%
2013-06-19 0 9.380 9.260 9.380 - - 0 0 - 8.787 8.674 8.787 - - 0 - -0.42%
2013-06-18 0 9.420 9.340 9.460 - - 0 0 - 8.824 8.749 8.862 - - 0 - 0.00%
2013-06-17 0 9.420 9.360 9.450 - - 0 0 - 8.824 8.768 8.852 - - 0 - 0.00%
2013-06-14 0 9.420 9.420 9.540 - - 0 0 - 8.824 8.824 8.936 - - 0 - 0.21%
2013-06-13 0 9.400 9.350 9.470 9.400 9.400 600 5,640 9.4000 8.805 8.758 8.871 8.805 8.805 641 8.8053 -3.79%
2013-06-11 0 9.770 9.650 9.770 9.770 9.770 100 977 9.7700 9.152 9.039 9.152 9.152 9.152 107 9.1519 0.10%
2013-06-10 0 9.760 9.650 9.770 - - 0 0 - 9.143 9.039 9.152 - - 0 - 0.00%
2013-06-07 0 9.760 9.640 9.760 - - 0 0 - 9.143 9.030 9.143 - - 0 - -1.61%
2013-06-06 0 9.920 9.800 9.920 10.10 10.10 2,000 20,200 10.100 9.292 9.180 9.292 9.461 9.461 2,135 9.4610 -1.59%
2013-06-05 0 10.08 9.950 10.08 - - 0 0 - 9.442 9.321 9.442 - - 0 - 0.00%
2013-06-04 0 10.08 9.950 10.08 - - 0 0 - 9.442 9.321 9.442 - - 0 - -1.18%
2013-06-03 0 10.20 10.08 10.22 - - 0 0 - 9.555 9.442 9.573 - - 0 - 0.00%
2013-05-31 0 10.20 10.06 10.20 - - 0 0 - 9.555 9.424 9.555 - - 0 - -0.78%
2013-05-30 0 10.28 10.22 10.36 - - 0 0 - 9.630 9.573 9.705 - - 0 - 0.00%
2013-05-29 0 10.28 10.28 10.42 - - 0 0 - 9.630 9.630 9.761 - - 0 - 0.39%
2013-05-28 0 10.24 10.24 10.38 - - 0 0 - 9.592 9.592 9.723 - - 0 - 1.19%
2013-05-27 0 10.12 10.12 10.26 - - 0 0 - 9.480 9.480 9.611 - - 0 - 0.60%
2013-05-24 0 10.06 10.06 10.20 10.00 10.00 4,000 40,000 10.000 9.424 9.424 9.555 9.367 9.367 4,270 9.3673 -0.59%
2013-05-23 0 10.12 10.12 10.20 - - 0 0 - 9.480 9.480 9.555 - - 0 - 0.00%
2013-05-22 0 10.12 10.12 10.26 10.10 10.12 6,000 60,700 10.117 9.480 9.480 9.611 9.461 9.480 6,405 9.4766 -1.36%
2013-05-21 0 10.26 10.26 10.40 10.20 10.20 2,000 20,400 10.200 9.611 9.611 9.742 9.555 9.555 2,135 9.5547 0.00%
2013-05-20 0 10.26 10.22 10.36 10.26 10.26 100 1,026 10.260 9.611 9.573 9.705 9.611 9.611 107 9.6109 3.32%
2013-05-16 0 9.930 9.930 10.04 - - 0 0 - 9.302 9.302 9.405 - - 0 - 1.53%
2013-05-15 0 9.780 9.780 9.870 9.740 9.760 400 3,900 9.7500 9.161 9.161 9.246 9.124 9.143 427 9.1332 0.41%
2013-05-14 0 9.740 9.730 9.810 9.740 9.740 11,000 107,050 9.7318 9.124 9.114 9.189 9.124 9.124 11,743 9.1161 -1.62%
2013-05-13 0 9.900 9.840 9.930 9.900 9.900 5,000 49,500 9.9000 9.274 9.217 9.302 9.274 9.274 5,338 9.2737 -0.10%
2013-05-10 0 9.910 9.910 9.980 9.860 9.860 2,000 19,720 9.8600 9.283 9.283 9.349 9.236 9.236 2,135 9.2362 0.51%
2013-05-09 0 9.860 9.860 9.930 9.850 9.880 2,000 19,730 9.8650 9.236 9.236 9.302 9.227 9.255 2,135 9.2409 -0.70%
2013-05-08 0 9.930 9.930 9.970 - - 0 0 - 9.302 9.302 9.339 - - 0 - 0.91%
2013-05-07 0 9.840 9.840 9.880 - - 0 0 - 9.217 9.217 9.255 - - 0 - 1.03%
2013-05-06 0 9.740 9.740 9.770 - - 0 0 - 9.124 9.124 9.152 - - 0 - 1.35%
2013-05-03 0 9.610 9.610 9.660 - - 0 0 - 9.002 9.002 9.049 - - 0 - 1.26%
2013-05-02 0 9.490 9.490 9.580 - - 0 0 - 8.890 8.890 8.974 - - 0 - 0.00%
2013-04-30 0 9.490 9.400 9.490 - - 0 0 - 8.890 8.805 8.890 - - 0 - 0.00%
2013-04-29 0 9.490 9.400 9.490 - - 0 0 - 8.890 8.805 8.890 - - 0 - 0.00%
2013-04-26 0 9.490 9.400 9.490 - - 0 0 - 8.890 8.805 8.890 - - 0 - -0.21%
2013-04-25 0 9.510 9.480 9.570 - - 0 0 - 8.908 8.880 8.965 - - 0 - 0.00%
2013-04-24 0 9.510 9.510 9.600 9.480 9.530 5,000 47,510 9.5020 8.908 8.908 8.993 8.880 8.927 5,338 8.9009 0.63%
2013-04-23 0 9.450 9.410 9.450 - - 0 0 - 8.852 8.815 8.852 - - 0 - -1.36%
2013-04-22 0 9.580 9.580 9.650 9.550 9.550 400 3,820 9.5500 8.974 8.974 9.039 8.946 8.946 427 8.9458 0.31%
2013-04-19 0 9.550 9.550 9.630 - - 0 0 - 8.946 8.946 9.021 - - 0 - 2.03%
2013-04-18 0 9.360 9.360 9.400 - - 0 0 - 8.768 8.768 8.805 - - 0 - 0.11%
2013-04-17 0 9.350 9.350 9.380 - - 0 0 - 8.758 8.758 8.787 - - 0 - 0.11%
2013-04-16 0 9.340 9.340 9.400 9.270 9.340 8,100 75,136 9.2760 8.749 8.749 8.805 8.684 8.749 8,647 8.6892 -0.64%
2013-04-15 0 9.400 9.350 9.400 - - 0 0 - 8.805 8.758 8.805 - - 0 - -1.16%
2013-04-12 0 9.510 9.430 9.510 - - 0 0 - 8.908 8.833 8.908 - - 0 - -0.11%
2013-04-11 0 9.520 9.520 9.580 - - 0 0 - 8.918 8.918 8.974 - - 0 - 0.00%
2013-04-10 0 9.520 9.520 9.590 - - 0 0 - 8.918 8.918 8.983 - - 0 - 0.42%
2013-04-09 0 9.480 9.480 9.570 - - 0 0 - 8.880 8.880 8.965 - - 0 - 0.32%
2013-04-08 0 9.450 9.450 9.480 9.390 9.390 2,800 26,204 9.3586 8.852 8.852 8.880 8.796 8.796 2,989 8.7665 1.39%
2013-04-05 0 9.320 9.320 9.350 9.300 9.480 20,200 189,187 9.3657 8.730 8.730 8.758 8.712 8.880 21,564 8.7732 -2.82%
2013-04-03 0 9.590 9.520 9.590 9.600 9.670 4,000 38,540 9.6350 8.983 8.918 8.983 8.993 9.058 4,270 9.0254 -0.93%
2013-04-02 0 9.680 9.660 9.710 - - 0 0 - 9.068 9.049 9.096 - - 0 - 0.00%
2013-03-28 0 9.680 9.630 9.680 - - 0 0 - 9.068 9.021 9.068 - - 0 - -1.22%
2013-03-27 0 9.800 9.760 9.840 9.800 9.800 2,000 19,600 9.8000 9.180 9.143 9.217 9.180 9.180 2,135 9.1800 0.41%
2013-03-26 0 9.760 9.750 9.790 9.710 9.710 2,000 19,420 9.7100 9.143 9.133 9.171 9.096 9.096 2,135 9.0957 -0.20%
2013-03-25 0 9.780 9.740 9.830 - - 0 0 - 9.161 9.124 9.208 - - 0 - 0.00%
2013-03-22 0 9.780 9.770 9.830 - - 0 0 - 9.161 9.152 9.208 - - 0 - 0.00%
2013-03-21 0 9.780 9.740 9.790 - - 0 0 - 9.161 9.124 9.171 - - 0 - 0.00%
2013-03-20 0 9.780 9.740 9.780 9.790 9.790 2,000 19,580 9.7900 9.161 9.124 9.161 9.171 9.171 2,135 9.1706 1.45%
2013-03-19 0 9.640 9.640 9.700 - - 0 0 - 9.030 9.030 9.086 - - 0 - 0.42%
2013-03-18 0 9.600 9.530 9.600 9.630 9.670 2,300 22,161 9.6352 8.993 8.927 8.993 9.021 9.058 2,455 9.0256 -1.23%
2013-03-15 0 9.720 9.670 9.720 9.670 9.720 4,000 38,790 9.6975 9.105 9.058 9.105 9.058 9.105 4,270 9.0840 0.73%
2013-03-14 0 9.650 9.650 9.680 9.570 9.570 700 6,699 9.5700 9.039 9.039 9.068 8.965 8.965 747 8.9645 0.31%
2013-03-13 0 9.620 9.580 9.650 9.620 9.630 2,000 19,250 9.6250 9.011 8.974 9.039 9.011 9.021 2,135 9.0161 -2.14%
2013-03-12 0 9.830 9.750 9.820 9.880 9.920 25,000 247,613 9.9045 9.208 9.133 9.199 9.255 9.292 26,688 9.2779 -0.81%
2013-03-11 0 9.910 9.860 9.950 - - 0 0 - 9.283 9.236 9.321 - - 0 - 0.00%
2013-03-08 0 9.910 9.860 9.910 - - 0 0 - 9.283 9.236 9.283 - - 0 - -0.30%
2013-03-07 0 9.940 9.870 9.970 - - 0 0 - 9.311 9.246 9.339 - - 0 - 0.00%
2013-03-06 0 9.940 9.940 10.02 - - 0 0 - 9.311 9.311 9.386 - - 0 - 1.22%
2013-03-05 0 9.820 9.770 9.820 9.760 9.830 8,000 78,480 9.8100 9.199 9.152 9.199 9.143 9.208 8,540 9.1894 0.41%
2013-03-04 0 9.780 9.710 9.780 9.840 9.840 2,000 19,680 9.8400 9.161 9.096 9.161 9.217 9.217 2,135 9.2175 -1.41%
2013-03-01 0 9.920 9.910 9.960 - - 0 0 - 9.292 9.283 9.330 - - 0 - 0.00%
2013-02-28 0 9.920 9.920 10.04 9.760 9.770 22,000 214,740 9.7609 9.292 9.292 9.405 9.143 9.152 23,486 9.1434 2.48%
2013-02-27 0 9.680 9.680 9.700 9.680 9.700 22,000 213,000 9.6818 9.068 9.068 9.086 9.068 9.086 23,486 9.0693 0.00%
2013-02-26 0 9.680 9.600 9.670 9.720 9.820 9,500 92,830 9.7716 9.068 8.993 9.058 9.105 9.199 10,142 9.1534 -2.42%
2013-02-25 0 9.920 9.900 9.980 - - 0 0 - 9.292 9.274 9.349 - - 0 - 0.00%
2013-02-22 0 9.920 9.840 9.920 - - 0 0 - 9.292 9.217 9.292 - - 0 - -0.50%
2013-02-21 0 9.970 9.870 9.970 - - 0 0 - 9.339 9.246 9.339 - - 0 - -1.48%
2013-02-20 0 10.12 10.12 10.26 10.10 10.10 10,000 101,000 10.100 9.480 9.480 9.611 9.461 9.461 10,675 9.4610 1.20%
2013-02-19 0 10.00 10.00 10.14 10.00 10.30 62,000 620,800 10.013 9.367 9.367 9.498 9.367 9.648 66,187 9.3794 -2.72%
2013-02-18 0 10.28 10.24 10.36 - - 0 0 - 9.630 9.592 9.705 - - 0 - 0.00%
2013-02-15 0 10.28 10.16 10.28 10.28 10.30 10,000 102,980 10.298 9.630 9.517 9.630 9.630 9.648 10,675 9.6465 1.18%
2013-02-14 0 10.16 10.16 10.28 10.16 10.16 200 2,032 10.160 9.517 9.517 9.630 9.517 9.517 214 9.5172 0.59%
2013-02-08 0 10.10 10.10 10.24 10.06 10.08 21,200 213,540 10.073 9.461 9.461 9.592 9.424 9.442 22,632 9.4354 0.80%
2013-02-07 0 10.02 9.990 10.04 10.08 10.18 12,400 125,992 10.161 9.386 9.358 9.405 9.442 9.536 13,237 9.5178 -0.99%
2013-02-06 0 10.12 10.00 10.12 10.12 10.16 14,000 142,160 10.154 9.480 9.367 9.480 9.480 9.517 14,946 9.5119 0.00%
2013-02-05 0 10.12 10.00 10.14 9.970 10.12 1,500 15,105 10.070 9.480 9.367 9.498 9.339 9.480 1,601 9.4329 1.50%
2013-02-04 0 9.970 9.910 10.00 9.900 9.970 17,300 171,550 9.9162 9.339 9.283 9.367 9.274 9.339 18,468 9.2888 0.20%
2013-02-01 0 9.950 9.900 9.950 9.900 9.950 118,300 1,171,470 9.9025 9.321 9.274 9.321 9.274 9.321 126,290 9.2760 1.53%
2013-01-31 0 9.800 9.800 9.890 9.800 9.800 800 7,840 9.8000 9.180 9.180 9.264 9.180 9.180 854 9.1800 0.41%
2013-01-30 0 9.760 9.740 9.810 9.760 9.760 800 7,808 9.7600 9.143 9.124 9.189 9.143 9.143 854 9.1425 0.51%
2013-01-29 0 9.710 9.710 9.720 9.710 9.800 14,000 136,224 9.7303 9.096 9.096 9.105 9.096 9.180 14,946 9.1147 -1.12%
2013-01-28 0 9.820 9.800 9.830 9.800 9.820 9,100 89,300 9.8132 9.199 9.180 9.208 9.180 9.199 9,715 9.1924 0.51%
2013-01-25 0 9.770 9.680 9.770 9.770 9.770 600 5,862 9.7700 9.152 9.068 9.152 9.152 9.152 641 9.1519 0.00%
2013-01-24 0 9.770 9.670 9.770 9.780 9.780 400 3,912 9.7800 9.152 9.058 9.152 9.161 9.161 427 9.1613 -0.81%
2013-01-23 0 9.850 9.760 9.850 9.850 9.880 12,400 122,324 9.8648 9.227 9.143 9.227 9.227 9.255 13,237 9.2407 -0.20%
2013-01-22 0 9.870 9.840 9.870 9.970 10.08 12,600 126,288 10.023 9.246 9.217 9.246 9.339 9.442 13,451 9.3888 -1.30%
2013-01-21 0 10.00 10.00 10.10 10.00 10.08 27,700 278,412 10.051 9.367 9.367 9.461 9.367 9.442 29,571 9.4151 -0.60%
2013-01-18 0 10.06 10.06 10.20 10.06 10.22 5,600 56,798 10.143 9.424 9.424 9.555 9.424 9.573 5,978 9.5008 0.00%
2013-01-17 0 10.06 9.950 10.08 - - 0 0 - 9.424 9.321 9.442 - - 0 - -0.20%
2013-01-16 0 10.08 10.00 10.10 9.960 10.08 22,600 226,520 10.023 9.442 9.367 9.461 9.330 9.442 24,126 9.3889 0.80%
2013-01-15 0 10.00 10.02 10.16 9.960 10.04 32,500 325,750 10.023 9.367 9.386 9.517 9.330 9.405 34,695 9.3890 -0.20%
2013-01-14 0 10.02 9.990 10.10 9.820 10.02 12,000 119,040 9.9200 9.386 9.358 9.461 9.199 9.386 12,810 9.2924 2.14%
2013-01-11 0 9.810 9.750 9.810 9.950 9.980 11,500 114,590 9.9643 9.189 9.133 9.189 9.321 9.349 12,277 9.3339 -2.49%
2013-01-10 0 10.06 9.960 10.06 - - 400 4,032 10.080 9.424 9.330 9.424 - - 427 9.4423 0.00%
2013-01-09 0 10.06 9.960 10.06 10.14 10.14 2,500 25,350 10.140 9.424 9.330 9.424 9.498 9.498 2,669 9.4985 -0.40%
2013-01-08 0 10.10 9.980 10.10 10.10 10.12 8,000 80,840 10.105 9.461 9.349 9.461 9.461 9.480 8,540 9.4657 -0.79%
2013-01-07 0 10.18 10.18 10.20 10.18 10.20 16,000 163,100 10.194 9.536 9.536 9.555 9.536 9.555 17,081 9.5488 0.00%
2013-01-04 0 10.18 10.06 10.18 - - 0 0 - 9.536 9.424 9.536 - - 0 - -1.93%
2013-01-03 0 10.38 10.28 10.40 10.28 10.40 29,800 309,240 10.377 9.723 9.630 9.742 9.630 9.742 31,813 9.7207 1.17%
2013-01-02 0 10.26 10.26 10.28 10.12 10.18 72,200 733,054 10.153 9.611 9.611 9.630 9.480 9.536 77,076 9.5108 2.81%
2012-12-31 0 9.980 9.880 9.980 9.900 9.980 6,600 65,388 9.9073 9.349 9.255 9.349 9.274 9.349 7,046 9.2805 0.71%
2012-12-28 0 9.910 9.880 9.940 9.900 9.950 103,900 1,030,469 9.9179 9.283 9.255 9.311 9.274 9.321 110,917 9.2904 1.02%
2012-12-27 0 9.810 9.790 9.890 - - 5,800 57,270 9.8741 9.189 9.171 9.264 - - 6,192 9.2494 2.08%
2012-12-24 0 9.610 9.610 9.650 - - 0 0 - 9.002 9.002 9.039 - - 0 - 0.42%
2012-12-21 0 9.570 9.450 9.570 9.570 9.570 6,000 57,420 9.5700 8.965 8.852 8.965 8.965 8.965 6,405 8.9645 -0.73%
2012-12-20 0 9.640 9.640 9.750 9.630 9.630 6,200 59,707 9.6302 9.030 9.030 9.133 9.021 9.021 6,619 9.0209 -0.62%
2012-12-19 0 9.700 9.600 9.700 9.700 9.760 7,000 68,130 9.7329 9.086 8.993 9.086 9.086 9.143 7,473 9.1171 -0.31%
2012-12-18 0 9.730 9.620 9.740 9.780 9.780 2,500 24,450 9.7800 9.114 9.011 9.124 9.161 9.161 2,669 9.1613 -1.52%
2012-12-17 0 9.880 9.810 9.930 9.790 9.880 24,000 235,770 9.8238 9.255 9.189 9.302 9.171 9.255 25,621 9.2022 1.86%
2012-12-14 0 9.700 9.670 9.700 9.400 9.700 55,400 528,848 9.5460 9.086 9.058 9.086 8.805 9.086 59,142 8.9421 4.41%
2012-12-13 0 9.430 9.420 9.510 9.430 9.550 74,000 704,930 9.5261 8.702 8.693 8.776 8.702 8.813 80,188 8.7909 -0.74%
2012-12-12 0 9.500 9.440 9.500 - - 0 0 - 8.767 8.711 8.767 - - 0 - 0.00%
2012-12-11 0 9.500 9.430 9.500 - - 0 0 - 8.767 8.702 8.767 - - 0 - -0.11%
2012-12-10 0 9.510 9.480 9.530 9.510 9.510 12,000 113,810 9.4842 8.776 8.748 8.795 8.776 8.776 13,004 8.7523 1.71%
2012-12-07 0 9.350 9.360 9.410 9.330 9.340 16,000 149,360 9.3350 8.628 8.638 8.684 8.610 8.619 17,338 8.6146 0.32%
2012-12-06 0 9.320 9.230 9.320 9.330 9.340 8,700 81,198 9.3331 8.601 8.518 8.601 8.610 8.619 9,428 8.6128 -0.21%
2012-12-05 0 9.340 9.340 9.370 9.300 9.300 1,000 9,300 9.3000 8.619 8.619 8.647 8.582 8.582 1,084 8.5823 1.97%
2012-12-04 0 9.160 9.070 9.160 8.700 9.160 3,400 30,052 8.8388 8.453 8.370 8.453 8.029 8.453 3,684 8.1567 1.89%
2012-12-03 0 8.990 8.980 9.070 - - 0 0 - 8.296 8.287 8.370 - - 0 - 0.00%
2012-11-30 0 8.990 8.940 8.990 8.850 8.990 77,500 692,830 8.9397 8.296 8.250 8.296 8.167 8.296 83,981 8.2498 2.16%
2012-11-29 0 8.800 8.740 8.810 - - 0 0 - 8.121 8.066 8.130 - - 0 - 0.00%
2012-11-28 0 8.800 8.740 8.820 8.800 8.800 16,400 144,486 8.8101 8.121 8.066 8.139 8.121 8.121 17,771 8.1302 -1.57%
2012-11-27 0 8.940 8.890 8.940 8.920 9.070 38,200 342,458 8.9649 8.250 8.204 8.250 8.232 8.370 41,395 8.2730 -1.76%
2012-11-26 0 9.100 9.070 9.100 9.140 9.140 600 5,484 9.1400 8.398 8.370 8.398 8.435 8.435 650 8.4346 -0.55%
2012-11-23 0 9.150 9.150 9.180 9.150 9.150 3,000 27,450 9.1500 8.444 8.444 8.472 8.444 8.444 3,251 8.4439 1.22%
2012-11-22 0 9.040 9.040 9.080 - - 0 0 - 8.342 8.342 8.379 - - 0 - 0.11%
2012-11-21 0 9.030 9.030 9.120 9.020 9.020 1,000 9,020 9.0200 8.333 8.333 8.416 8.324 8.324 1,084 8.3239 0.11%
2012-11-20 0 9.020 8.940 9.030 8.980 9.050 20,100 180,948 9.0024 8.324 8.250 8.333 8.287 8.352 21,781 8.3077 1.01%
2012-11-19 0 8.930 8.920 8.980 8.930 8.930 6,000 53,580 8.9300 8.241 8.232 8.287 8.241 8.241 6,502 8.2408 -0.33%
2012-11-16 0 8.960 8.880 8.970 8.960 9.040 21,100 190,240 9.0161 8.269 8.195 8.278 8.269 8.342 22,865 8.3203 -0.22%
2012-11-15 0 8.980 8.920 8.990 8.980 8.980 1,000 8,980 8.9800 8.287 8.232 8.296 8.287 8.287 1,084 8.2870 -0.66%
2012-11-14 0 9.040 9.040 9.090 8.990 9.040 11,200 101,153 9.0315 8.342 8.342 8.389 8.296 8.342 12,137 8.3345 0.22%
2012-11-13 0 9.020 8.970 9.040 9.020 9.150 22,400 203,465 9.0833 8.324 8.278 8.342 8.324 8.444 24,273 8.3823 -1.85%
2012-11-12 0 9.190 9.180 9.200 9.190 9.190 600 5,514 9.1900 8.481 8.472 8.490 8.481 8.481 650 8.4808 0.55%
2012-11-09 0 9.140 9.100 9.170 9.140 9.140 3,300 30,162 9.1400 8.435 8.398 8.462 8.435 8.435 3,576 8.4346 -0.44%
2012-11-08 0 9.180 9.160 9.180 - - 2,100 19,425 9.2500 8.472 8.453 8.472 - - 2,276 8.5362 -2.13%
2012-11-07 0 9.380 9.340 9.420 - - 0 0 - 8.656 8.619 8.693 - - 0 - 0.00%
2012-11-06 0 9.380 9.360 9.420 9.380 9.380 5,000 46,900 9.3800 8.656 8.638 8.693 8.656 8.656 5,418 8.6561 -0.95%
2012-11-05 0 9.470 9.440 9.470 9.550 9.550 100 955 9.5500 8.739 8.711 8.739 8.813 8.813 108 8.8130 0.32%
2012-11-02 0 9.440 9.420 9.440 9.480 9.520 9,900 94,212 9.5164 8.711 8.693 8.711 8.748 8.785 10,728 8.7820 2.16%
2012-11-01 0 9.240 9.240 9.280 9.230 9.230 6,000 55,380 9.2300 8.527 8.527 8.564 8.518 8.518 6,502 8.5177 1.87%
2012-10-31 0 9.070 9.060 9.100 8.920 9.050 11,000 98,900 8.9909 8.370 8.361 8.398 8.232 8.352 11,920 8.2971 1.57%
2012-10-30 0 8.930 8.860 8.950 8.930 8.930 3,000 26,790 8.9300 8.241 8.176 8.259 8.241 8.241 3,251 8.2408 -0.89%
2012-10-29 0 9.010 8.970 9.010 - - 0 0 - 8.315 8.278 8.315 - - 0 - -0.33%
2012-10-26 0 9.040 9.020 9.040 - - 0 0 - 8.342 8.324 8.342 - - 0 - -2.27%
2012-10-25 0 9.250 9.180 9.250 - - 0 0 - 8.536 8.472 8.536 - - 0 - 0.00%
2012-10-24 0 9.250 9.250 9.290 9.220 9.230 20,000 184,570 9.2285 8.536 8.536 8.573 8.508 8.518 21,673 8.5163 -0.32%
2012-10-22 0 9.280 9.200 9.280 9.250 9.340 44,600 412,980 9.2596 8.564 8.490 8.564 8.536 8.619 48,330 8.5451 -0.54%
2012-10-19 0 9.330 9.310 9.330 9.300 9.350 700 6,540 9.3429 8.610 8.592 8.610 8.582 8.628 759 8.6218 0.97%
2012-10-18 0 9.240 9.240 9.320 9.090 9.240 29,000 266,798 9.1999 8.527 8.527 8.601 8.389 8.527 31,425 8.4899 2.44%
2012-10-17 0 9.020 9.020 9.110 - - 0 0 - 8.324 8.324 8.407 - - 0 - 0.00%
2012-10-16 0 9.020 8.990 9.080 - - 0 0 - 8.324 8.296 8.379 - - 0 - 0.00%
2012-10-15 0 9.020 9.010 9.080 - - 0 0 - 8.324 8.315 8.379 - - 0 - 0.00%
2012-10-12 0 9.020 9.020 9.090 9.000 9.000 500 4,500 9.0000 8.324 8.324 8.389 8.305 8.305 542 8.3054 0.22%
2012-10-11 0 9.000 9.000 9.030 - - 0 0 - 8.305 8.305 8.333 - - 0 - 0.22%
2012-10-10 0 8.980 8.960 9.030 8.980 8.980 1,000 8,980 8.9800 8.287 8.269 8.333 8.287 8.287 1,084 8.2870 0.00%
2012-10-09 0 8.980 8.980 9.010 - - 0 0 - 8.287 8.287 8.315 - - 0 - 0.79%
2012-10-08 0 8.910 8.830 8.910 8.920 8.920 600 5,352 8.9200 8.222 8.149 8.222 8.232 8.232 650 8.2316 -1.87%
2012-10-05 0 9.080 9.010 9.080 9.080 9.080 600 5,448 9.0800 8.379 8.315 8.379 8.379 8.379 650 8.3793 0.44%
2012-10-04 0 9.040 8.990 9.080 9.040 9.040 3,000 27,120 9.0400 8.342 8.296 8.379 8.342 8.342 3,251 8.3424 0.89%
2012-10-03 0 8.960 8.960 9.050 8.950 8.960 600 5,371 8.9517 8.269 8.269 8.352 8.259 8.269 650 8.2608 0.45%
2012-09-28 0 8.920 8.910 8.960 8.860 8.920 17,800 158,608 8.9106 8.232 8.222 8.269 8.176 8.232 19,289 8.2229 2.88%
2012-09-27 0 8.670 8.670 8.730 8.560 8.560 600 5,136 8.5600 8.001 8.001 8.056 7.899 7.899 650 7.8994 1.52%
2012-09-26 0 8.540 8.460 8.540 - - 0 0 - 7.881 7.807 7.881 - - 0 - -0.70%
2012-09-25 0 8.600 8.510 8.600 - - 0 0 - 7.936 7.853 7.936 - - 0 - -0.35%
2012-09-24 0 8.630 8.560 8.630 8.480 8.630 5,800 49,304 8.5007 7.964 7.899 7.964 7.826 7.964 6,285 7.8447 0.23%
2012-09-21 0 8.610 8.540 8.610 8.590 8.690 6,400 55,136 8.6150 7.946 7.881 7.946 7.927 8.019 6,935 7.9502 0.35%
2012-09-20 0 8.580 8.560 8.580 - - 0 0 - 7.918 7.899 7.918 - - 0 - -1.49%
2012-09-19 0 8.710 8.710 8.750 8.690 8.690 300 2,607 8.6900 8.038 8.038 8.075 8.019 8.019 325 8.0194 -0.46%
2012-09-18 0 8.750 8.660 8.750 8.780 8.780 800 7,024 8.7800 8.075 7.992 8.075 8.102 8.102 867 8.1024 -1.35%
2012-09-17 0 8.870 8.780 8.870 8.870 8.950 11,200 99,464 8.8807 8.185 8.102 8.185 8.185 8.259 12,137 8.1954 -1.11%
2012-09-14 0 8.970 8.930 8.970 8.910 8.970 6,100 54,562 8.9446 8.278 8.241 8.278 8.222 8.278 6,610 8.2543 0.45%
2012-09-13 0 8.930 8.910 8.930 - - 0 0 - 8.241 8.222 8.241 - - 0 - -0.33%
2012-09-12 0 8.960 8.950 8.970 8.900 8.960 9,300 83,310 8.9581 8.269 8.259 8.278 8.213 8.269 10,078 8.2667 0.56%
2012-09-11 0 8.910 8.880 8.920 - - 0 0 - 8.222 8.195 8.232 - - 0 - -0.89%
2012-09-10 0 8.990 8.960 9.000 - - 0 0 - 8.296 8.269 8.305 - - 0 - 0.00%
2012-09-07 0 8.990 8.940 8.990 8.830 9.100 43,200 389,640 9.0194 8.296 8.250 8.296 8.149 8.398 46,813 8.3234 3.81%
2012-09-06 0 8.660 8.660 8.700 8.640 8.640 1,000 8,640 8.6400 7.992 7.992 8.029 7.973 7.973 1,084 7.9732 0.70%
2012-09-05 0 8.600 8.550 8.640 - - 0 0 - 7.936 7.890 7.973 - - 0 - 0.00%
2012-09-04 0 8.600 8.510 8.600 - - 0 0 - 7.936 7.853 7.936 - - 0 - -0.35%
2012-09-03 0 8.630 8.630 8.710 - - 1,066,300 9,202,169 8.6300 7.964 7.964 8.038 - - 1,155,470 7.9640 0.23%
2012-08-31 0 8.610 8.610 8.680 8.600 8.610 8,200 70,572 8.6063 7.946 7.946 8.010 7.936 7.946 8,886 7.9422 -0.46%
2012-08-30 0 8.650 8.620 8.710 8.650 8.650 2,000 17,300 8.6500 7.982 7.955 8.038 7.982 7.982 2,167 7.9825 -0.35%
2012-08-29 0 8.680 8.680 8.730 - - 0 0 - 8.010 8.010 8.056 - - 0 - 0.35%
2012-08-28 0 8.650 8.650 8.740 8.650 8.650 100 865 8.6500 7.982 7.982 8.066 7.982 7.982 108 7.9825 -0.69%
2012-08-27 0 8.710 8.650 8.710 8.710 8.710 1,000 8,710 8.7100 8.038 7.982 8.038 8.038 8.038 1,084 8.0378 -1.58%
2012-08-24 0 8.850 8.780 8.850 8.850 8.850 800 7,080 8.8500 8.167 8.102 8.167 8.167 8.167 867 8.1670 -0.67%
2012-08-23 0 8.910 8.890 8.950 8.860 8.910 31,000 275,130 8.8752 8.222 8.204 8.259 8.176 8.222 33,592 8.1902 -0.22%
2012-08-22 0 8.930 8.890 8.930 8.930 8.970 900 8,069 8.9656 8.241 8.204 8.241 8.241 8.278 975 8.2737 -0.33%
2012-08-21 0 8.960 8.960 9.020 - - 0 0 - 8.269 8.269 8.324 - - 0 - 0.22%
2012-08-20 0 8.940 8.890 8.950 8.940 8.940 600 5,364 8.9400 8.250 8.204 8.259 8.250 8.250 650 8.2501 -0.67%
2012-08-17 0 9.000 8.920 9.000 - - 0 0 - 8.305 8.232 8.305 - - 0 - 0.00%
2012-08-16 0 9.000 8.920 9.000 - - 0 0 - 8.305 8.232 8.305 - - 0 - -0.22%
2012-08-15 0 9.020 8.940 9.020 9.060 9.060 1,200 10,872 9.0600 8.324 8.250 8.324 8.361 8.361 1,300 8.3608 -1.10%
2012-08-14 0 9.120 9.060 9.130 - - 0 0 - 8.416 8.361 8.425 - - 0 - 0.00%
2012-08-13 0 9.120 9.050 9.120 - - 0 0 - 8.416 8.352 8.416 - - 0 - -0.98%
2012-08-10 0 9.210 9.140 9.210 9.220 9.220 600 5,532 9.2200 8.499 8.435 8.499 8.508 8.508 650 8.5085 0.77%
2012-08-09 0 9.140 9.140 9.230 - - 0 0 - 8.435 8.435 8.518 - - 0 - 0.22%
2012-08-08 0 9.120 9.110 9.170 - - 0 0 - 8.416 8.407 8.462 - - 0 - 0.00%
2012-08-07 0 9.120 9.130 9.200 - - 0 0 - 8.416 8.425 8.490 - - 0 - 0.00%
2012-08-06 0 9.120 9.120 9.200 9.080 9.080 20,000 181,600 9.0800 8.416 8.416 8.490 8.379 8.379 21,673 8.3793 1.22%
2012-08-03 0 9.010 9.010 9.060 - - 0 0 - 8.315 8.315 8.361 - - 0 - 1.24%
2012-08-02 0 8.900 8.900 8.990 8.870 9.010 106,300 952,646 8.9619 8.213 8.213 8.296 8.185 8.315 115,189 8.2703 -1.11%
2012-08-01 0 9.000 9.000 9.020 - - 0 0 - 8.305 8.305 8.324 - - 0 - 0.78%
2012-07-31 0 8.930 8.900 8.930 - - 0 0 - 8.241 8.213 8.241 - - 0 - -0.22%
2012-07-30 0 8.950 8.870 8.950 - - 0 0 - 8.259 8.185 8.259 - - 0 - -0.56%
2012-07-27 0 9.000 8.950 9.040 8.970 9.000 5,500 49,350 8.9727 8.305 8.259 8.342 8.278 8.305 5,960 8.2803 -0.22%
2012-07-26 0 9.020 8.960 9.020 - - 0 0 - 8.324 8.269 8.324 - - 0 - -0.33%
2012-07-25 0 9.050 8.990 9.050 - - 0 0 - 8.352 8.296 8.352 - - 0 - -0.55%
2012-07-24 0 9.100 9.040 9.100 9.100 9.100 10,000 91,000 9.1000 8.398 8.342 8.398 8.398 8.398 10,836 8.3977 -0.44%
2012-07-23 0 9.140 9.060 9.140 - - 0 0 - 8.435 8.361 8.435 - - 0 - -1.08%
2012-07-20 0 9.240 9.200 9.240 - - 0 0 - 8.527 8.490 8.527 - - 0 - -0.11%
2012-07-19 0 9.250 9.210 9.280 9.250 9.250 500 4,625 9.2500 8.536 8.499 8.564 8.536 8.536 542 8.5362 0.98%
2012-07-18 0 9.160 9.160 9.250 - - 0 0 - 8.453 8.453 8.536 - - 0 - 0.11%
2012-07-17 0 9.150 9.110 9.200 - - 0 0 - 8.444 8.407 8.490 - - 0 - 0.00%
2012-07-16 0 9.150 9.100 9.150 9.180 9.180 800 7,344 9.1800 8.444 8.398 8.444 8.472 8.472 867 8.4716 -0.33%
2012-07-13 0 9.180 9.170 9.240 - - 0 0 - 8.472 8.462 8.527 - - 0 - 0.00%
2012-07-12 0 9.180 9.170 9.190 9.180 9.180 5,000 45,900 9.1800 8.472 8.462 8.481 8.472 8.472 5,418 8.4716 -0.33%
2012-07-11 0 9.210 9.210 9.270 9.000 9.000 100 900 9.0000 8.499 8.499 8.555 8.305 8.305 108 8.3054 0.66%
2012-07-10 0 9.150 9.150 9.220 9.150 9.150 3,700 33,855 9.1500 8.444 8.444 8.508 8.444 8.444 4,009 8.4439 -1.08%
2012-07-09 0 9.250 9.190 9.250 - - 0 0 - 8.536 8.481 8.536 - - 0 - -0.22%
2012-07-06 0 9.270 9.270 9.370 9.240 9.240 10,000 92,400 9.2400 8.555 8.555 8.647 8.527 8.527 10,836 8.5269 0.32%
2012-07-05 0 9.240 9.210 9.240 9.260 9.260 600 5,556 9.2600 8.527 8.499 8.527 8.545 8.545 650 8.5454 -0.32%
2012-07-04 0 9.270 9.270 9.370 9.260 9.330 4,100 38,012 9.2712 8.555 8.555 8.647 8.545 8.610 4,443 8.5557 -1.07%
2012-07-03 0 9.370 9.300 9.370 9.400 9.400 100 940 9.4000 8.647 8.582 8.647 8.675 8.675 108 8.6746 -0.64%
2012-06-29 0 9.430 9.340 9.420 9.150 9.430 20,600 188,658 9.1582 8.702 8.619 8.693 8.444 8.702 22,323 8.4514 0.43%
2012-06-28 0 9.390 9.310 9.400 9.400 9.400 600 5,640 9.4000 8.665 8.592 8.675 8.675 8.675 650 8.6746 -0.63%
2012-06-27 0 9.450 9.410 9.470 9.440 9.480 22,100 209,444 9.4771 8.721 8.684 8.739 8.711 8.748 23,948 8.7457 0.64%
2012-06-26 0 9.390 9.380 9.450 9.390 9.390 3,000 28,170 9.3900 8.665 8.656 8.721 8.665 8.665 3,251 8.6654 -1.78%
2012-06-25 0 9.560 9.470 9.560 - - 0 0 - 8.822 8.739 8.822 - - 0 - -0.83%
2012-06-22 0 9.640 9.600 9.640 9.640 9.640 1,000 9,640 9.6400 8.896 8.859 8.896 8.896 8.896 1,084 8.8961 -0.62%
2012-06-21 0 9.700 9.640 9.740 9.700 9.700 600 5,820 9.7000 8.951 8.896 8.988 8.951 8.951 650 8.9514 -1.22%
2012-06-20 0 9.820 9.770 9.830 - - 0 0 - 9.062 9.016 9.071 - - 0 - 0.00%
2012-06-19 0 9.820 9.750 9.850 - - 0 0 - 9.062 8.998 9.090 - - 0 - 0.00%
2012-06-18 0 9.820 9.820 9.910 - - 0 0 - 9.062 9.062 9.145 - - 0 - 0.72%
2012-06-15 0 9.750 9.750 9.850 - - 100 976 9.7600 8.998 8.998 9.090 - - 108 9.0068 0.00%
2012-06-14 0 9.750 9.700 9.760 9.800 9.800 1,000 9,800 9.8000 8.998 8.951 9.007 9.044 9.044 1,084 9.0437 -0.51%
2012-06-13 0 9.800 9.760 9.860 9.800 9.800 600 5,880 9.8000 9.044 9.007 9.099 9.044 9.044 650 9.0437 1.45%
2012-06-12 0 9.660 9.610 9.710 - - 0 0 - 8.915 8.868 8.961 - - 0 - 0.00%
2012-06-11 0 9.660 9.650 9.760 - - 0 0 - 8.915 8.905 9.007 - - 0 - 1.79%
2012-06-08 0 9.490 9.470 9.510 9.490 9.490 3,000 28,470 9.4900 8.758 8.739 8.776 8.758 8.758 3,251 8.7576 -0.84%
2012-06-07 0 9.570 9.520 9.610 9.570 9.570 1,000 9,570 9.5700 8.831 8.785 8.868 8.831 8.831 1,084 8.8315 -0.42%
2012-06-06 0 9.610 9.600 9.660 - - 0 0 - 8.868 8.859 8.915 - - 0 - 0.00%
2012-06-05 0 9.610 9.610 9.670 - - 0 0 - 8.868 8.868 8.924 - - 0 - 0.31%
2012-06-04 0 9.580 9.540 9.580 - - 0 0 - 8.841 8.804 8.841 - - 0 - -3.33%
2012-06-01 0 9.910 9.860 9.950 - - 0 0 - 9.145 9.099 9.182 - - 0 - 0.00%
2012-05-31 0 9.910 9.890 9.960 9.870 9.910 26,000 257,220 9.8931 9.145 9.127 9.191 9.108 9.145 28,174 9.1296 -0.20%
2012-05-30 0 9.930 9.840 9.930 9.980 9.980 1,000 9,980 9.9800 9.164 9.081 9.164 9.210 9.210 1,084 9.2098 -0.60%
2012-05-29 0 9.990 9.990 10.06 9.940 9.940 10,000 99,400 9.9400 9.219 9.219 9.284 9.173 9.173 10,836 9.1729 0.81%
2012-05-28 0 9.910 9.930 9.940 9.890 9.890 50,200 496,478 9.8900 9.145 9.164 9.173 9.127 9.127 54,398 9.1268 0.71%
2012-05-25 0 9.840 9.750 9.840 - - 0 0 - 9.081 8.998 9.081 - - 0 - -0.30%
2012-05-24 0 9.870 9.780 9.870 - - 0 0 - 9.108 9.025 9.108 - - 0 - -0.40%
2012-05-23 0 9.910 9.860 9.910 9.910 9.910 10,000 99,100 9.9100 9.145 9.099 9.145 9.145 9.145 10,836 9.1452 -0.10%
2012-05-22 0 9.920 9.920 10.00 9.920 9.920 25,000 248,000 9.9200 9.154 9.154 9.228 9.154 9.154 27,091 9.1544 1.02%
2012-05-21 0 9.820 9.820 9.890 - - 0 0 - 9.062 9.062 9.127 - - 0 - 0.51%
2012-05-18 0 9.770 9.780 9.840 9.770 9.770 2,000 19,540 9.7700 9.016 9.025 9.081 9.016 9.016 2,167 9.0160 -1.21%
2012-05-17 0 9.890 9.870 9.960 9.860 9.870 5,000 49,325 9.8650 9.127 9.108 9.191 9.099 9.108 5,418 9.1037 0.51%
2012-05-16 0 9.840 9.780 9.840 9.860 9.860 6,000 59,160 9.8600 9.081 9.025 9.081 9.099 9.099 6,502 9.0991 -1.01%
2012-05-15 0 9.940 9.930 10.02 - - 0 0 - 9.173 9.164 9.247 - - 0 - 1.53%
2012-05-14 0 9.790 9.790 9.800 9.760 9.780 21,000 205,330 9.7776 9.034 9.034 9.044 9.007 9.025 22,756 9.0231 -0.91%
2012-05-11 0 9.880 9.870 9.900 9.880 10.00 11,600 114,668 9.8852 9.118 9.108 9.136 9.118 9.228 12,570 9.1223 -1.79%
2012-05-10 0 10.06 10.02 10.14 - - 0 0 - 9.284 9.247 9.357 - - 0 - 0.00%
2012-05-09 0 10.06 9.930 10.06 - - 0 0 - 9.284 9.164 9.284 - - 0 - -1.18%
2012-05-08 0 10.18 10.14 10.28 - - 0 0 - 9.394 9.357 9.487 - - 0 - 0.00%
2012-05-07 0 10.18 10.14 10.18 - - 0 0 - 9.394 9.357 9.394 - - 0 - -0.78%
2012-05-04 0 10.26 10.24 10.28 - - 0 0 - 9.468 9.450 9.487 - - 0 - 0.00%
2012-05-03 0 10.26 10.20 10.30 - - 0 0 - 9.468 9.413 9.505 - - 0 - 0.00%
2012-05-02 0 10.26 10.24 10.34 10.26 10.26 1,100 11,286 10.260 9.468 9.450 9.542 9.468 9.468 1,192 9.4682 0.98%
2012-04-30 0 10.16 10.16 10.22 10.14 10.14 100 1,014 10.140 9.376 9.376 9.431 9.357 9.357 108 9.3575 0.99%
2012-04-27 0 10.06 9.980 10.06 10.08 10.08 1,800 18,144 10.080 9.284 9.210 9.284 9.302 9.302 1,951 9.3021 0.80%
2012-04-26 0 9.980 9.980 10.04 - - 0 0 - 9.210 9.210 9.265 - - 0 - 0.71%
2012-04-25 0 9.910 9.860 9.940 9.910 9.910 2,500 24,775 9.9100 9.145 9.099 9.173 9.145 9.145 2,709 9.1452 -0.30%
2012-04-24 0 9.940 9.900 9.990 9.910 9.980 10,300 102,234 9.9256 9.173 9.136 9.219 9.145 9.210 11,161 9.1596 -0.60%
2012-04-23 0 10.00 9.980 10.02 9.990 10.10 900 9,009 10.010 9.228 9.210 9.247 9.219 9.321 975 9.2375 -0.40%
2012-04-20 0 10.04 10.00 10.08 10.04 10.04 400 4,016 10.040 9.265 9.228 9.302 9.265 9.265 433 9.2652 0.40%
2012-04-19 0 10.00 10.00 10.12 9.990 9.990 2,000 19,980 9.9900 9.228 9.228 9.339 9.219 9.219 2,167 9.2190 -0.20%
2012-04-18 0 10.02 9.980 10.08 10.02 10.02 2,500 25,050 10.020 9.247 9.210 9.302 9.247 9.247 2,709 9.2467 0.40%
2012-04-17 0 9.980 9.890 9.990 - - 0 0 - 9.210 9.127 9.219 - - 0 - 0.00%
2012-04-16 0 9.980 9.950 10.02 - - 0 0 - 9.210 9.182 9.247 - - 0 - 0.00%
2012-04-13 0 9.980 9.970 10.08 9.940 10.02 10,500 104,670 9.9686 9.210 9.201 9.302 9.173 9.247 11,378 9.1993 0.71%
2012-04-12 0 9.910 9.910 9.970 - - 0 0 - 9.145 9.145 9.201 - - 0 - 0.81%
2012-04-11 0 9.830 9.810 9.900 - - 0 0 - 9.071 9.053 9.136 - - 0 - 0.00%
2012-04-10 0 9.830 9.800 9.860 9.830 9.870 2,600 25,658 9.8685 9.071 9.044 9.099 9.071 9.108 2,817 9.1069 -1.50%
2012-04-05 0 9.980 9.910 9.980 9.800 9.990 2,600 25,499 9.8073 9.210 9.145 9.210 9.044 9.219 2,817 9.0505 0.20%
2012-04-03 0 9.960 9.950 10.04 9.540 9.960 6,100 59,244 9.7121 9.191 9.182 9.265 8.804 9.191 6,610 8.9626 -0.20%
2012-04-02 0 9.980 9.930 10.04 9.980 9.980 2,500 24,962 9.9848 9.210 9.164 9.265 9.210 9.210 2,709 9.2142 0.40%
2012-03-30 0 9.940 9.940 9.980 - - 0 0 - 9.173 9.173 9.210 - - 0 - 0.51%
2012-03-29 0 9.890 9.860 9.890 9.900 10.24 1,900 19,136 10.072 9.127 9.099 9.127 9.136 9.450 2,059 9.2943 -1.69%
2012-03-28 0 10.06 9.980 10.06 - - 0 0 - 9.284 9.210 9.284 - - 0 - -1.76%
2012-03-27 0 10.24 10.22 10.24 10.24 10.24 30,100 308,224 10.240 9.450 9.431 9.450 9.450 9.450 32,617 9.4498 0.59%
2012-03-26 0 10.18 10.10 10.18 - - 0 0 - 9.394 9.321 9.394 - - 0 - -0.39%
2012-03-23 0 10.22 10.14 10.22 - - 0 0 - 9.431 9.357 9.431 - - 0 - -1.54%
2012-03-22 0 10.38 10.26 10.38 - - 0 0 - 9.579 9.468 9.579 - - 0 - -0.76%
2012-03-21 0 10.46 10.32 10.46 10.50 10.50 100 1,050 10.500 9.653 9.524 9.653 9.690 9.690 108 9.6897 -0.38%
2012-03-20 0 10.50 10.36 10.50 10.60 10.60 100 1,060 10.600 9.690 9.560 9.690 9.782 9.782 108 9.7820 -1.69%
2012-03-19 0 10.68 10.56 10.68 10.68 10.68 2,300 24,564 10.680 9.856 9.745 9.856 9.856 9.856 2,492 9.8558 -0.19%
2012-03-16 0 10.70 10.60 10.74 10.62 10.76 2,900 30,890 10.652 9.874 9.782 9.911 9.800 9.930 3,143 9.8297 0.94%
2012-03-15 0 10.60 10.70 10.72 10.52 10.70 6,400 67,802 10.594 9.782 9.874 9.893 9.708 9.874 6,935 9.7765 -2.21%
2012-03-14 0 10.84 10.74 10.82 11.06 11.10 5,100 56,602 11.098 10.00 9.911 9.985 10.21 10.24 5,526 10.242 -2.34%
2012-03-13 0 11.10 11.06 11.10 11.10 11.10 2,200 24,420 11.100 10.24 10.21 10.24 10.24 10.24 2,384 10.243 1.09%
2012-03-12 0 10.98 10.96 11.06 - - 0 0 - 10.13 10.11 10.21 - - 0 - 0.00%
2012-03-09 0 10.98 10.96 11.08 10.98 10.98 2,200 24,156 10.980 10.13 10.11 10.22 10.13 10.13 2,384 10.133 0.92%
2012-03-08 0 10.88 10.88 11.02 - - 0 0 - 10.04 10.04 10.17 - - 0 - 0.00%
2012-03-07 0 10.88 10.80 10.86 - - 0 0 - 10.04 9.967 10.02 - - 0 - -0.18%
2012-03-06 0 10.90 10.82 10.90 11.10 11.10 5,000 55,500 11.100 10.06 9.985 10.06 10.24 10.24 5,418 10.243 -1.98%
2012-03-05 0 11.12 11.10 11.12 - - 0 0 - 10.26 10.24 10.26 - - 0 - -0.71%
2012-03-02 0 11.20 11.20 11.32 - - 0 0 - 10.34 10.34 10.45 - - 0 - 0.54%
2012-03-01 0 11.14 11.02 11.14 - - 0 0 - 10.28 10.17 10.28 - - 0 - -1.24%
2012-02-29 0 11.28 11.20 11.28 11.36 11.36 2,100 23,856 11.360 10.41 10.34 10.41 10.48 10.48 2,276 10.483 -0.88%
2012-02-28 0 11.38 11.26 11.40 11.22 11.38 73,000 823,476 11.281 10.50 10.39 10.52 10.35 10.50 79,105 10.410 1.25%
2012-02-27 0 11.24 11.14 11.24 11.24 11.24 100 1,124 11.240 10.37 10.28 10.37 10.37 10.37 108 10.373 0.90%
2012-02-24 0 11.14 11.14 11.28 11.10 11.10 1,100 12,210 11.100 10.28 10.28 10.41 10.24 10.24 1,192 10.243 1.09%
2012-02-23 0 11.02 11.00 11.10 - - 0 0 - 10.17 10.15 10.24 - - 0 - 0.00%
2012-02-22 0 11.02 11.02 11.12 - - 0 0 - 10.17 10.17 10.26 - - 0 - 2.04%
2012-02-21 0 10.80 10.80 10.90 10.76 10.76 4,500 48,420 10.760 9.967 9.967 10.06 9.930 9.930 4,876 9.9296 0.56%
2012-02-20 0 10.74 10.74 10.86 - - 0 0 - 9.911 9.911 10.02 - - 0 - 0.00%
2012-02-17 0 10.74 10.74 10.88 - - 0 0 - 9.911 9.911 10.04 - - 0 - 0.19%
2012-02-16 0 10.72 10.70 10.76 - - 0 0 - 9.893 9.874 9.930 - - 0 - 0.00%
2012-02-15 0 10.72 10.72 10.84 - - 0 0 - 9.893 9.893 10.00 - - 0 - 1.71%
2012-02-14 0 10.54 10.52 10.54 - - 0 0 - 9.727 9.708 9.727 - - 0 - -1.13%
2012-02-13 0 10.66 10.52 10.66 10.66 10.66 1,000 10,660 10.660 9.837 9.708 9.837 9.837 9.837 1,084 9.8373 0.38%
2012-02-10 0 10.62 10.52 10.62 10.78 10.78 10,000 107,800 10.780 9.800 9.708 9.800 9.948 9.948 10,836 9.9481 -1.48%
2012-02-09 0 10.78 10.70 10.78 10.78 10.78 10,000 107,800 10.780 9.948 9.874 9.948 9.948 9.948 10,836 9.9481 0.00%
2012-02-08 0 10.78 10.78 10.92 - - 0 0 - 9.948 9.948 10.08 - - 0 - 1.32%
2012-02-07 0 10.64 10.54 10.64 - - 0 0 - 9.819 9.727 9.819 - - 0 - -1.85%
2012-02-06 0 10.84 10.70 10.84 10.84 10.84 40,000 433,600 10.840 10.00 9.874 10.00 10.00 10.00 43,345 10.003 0.74%
2012-02-03 0 10.76 10.72 10.76 10.76 10.76 40,000 430,400 10.760 9.930 9.893 9.930 9.930 9.930 43,345 9.9296 0.75%
2012-02-02 0 10.68 10.68 10.76 - - 0 0 - 9.856 9.856 9.930 - - 0 - 2.50%
2012-02-01 0 10.42 10.30 10.44 - - 0 0 - 9.616 9.505 9.634 - - 0 - 0.00%
2012-01-31 0 10.42 10.36 10.50 - - 0 0 - 9.616 9.560 9.690 - - 0 - 0.00%
2012-01-30 0 10.42 10.30 10.42 - - 0 0 - 9.616 9.505 9.616 - - 0 - -2.07%
2012-01-27 0 10.64 10.60 10.72 - - 0 0 - 9.819 9.782 9.893 - - 0 - 0.00%
2012-01-26 0 10.64 10.64 10.74 - - 0 0 - 9.819 9.819 9.911 - - 0 - 1.92%
2012-01-20 0 10.44 10.44 10.58 10.42 10.42 2,300 23,966 10.420 9.634 9.634 9.764 9.616 9.616 2,492 9.6159 -0.38%
2012-01-19 0 10.48 10.42 10.54 10.48 10.48 3,000 31,440 10.480 9.671 9.616 9.727 9.671 9.671 3,251 9.6712 -0.19%
2012-01-18 0 10.50 10.40 10.50 10.52 10.52 6,000 63,120 10.520 9.690 9.597 9.690 9.708 9.708 6,502 9.7081 -0.19%
2012-01-17 0 10.52 10.52 10.60 - - 0 0 - 9.708 9.708 9.782 - - 0 - 3.34%
2012-01-16 0 10.18 10.04 10.18 - - 0 0 - 9.394 9.265 9.394 - - 0 - -2.30%
2012-01-13 0 10.42 10.30 10.42 - - 0 0 - 9.616 9.505 9.616 - - 0 - -0.95%
2012-01-12 0 10.52 10.50 10.62 - - 0 0 - 9.708 9.690 9.800 - - 0 - 0.00%
2012-01-11 0 10.52 10.52 10.58 - - 0 0 - 9.708 9.708 9.764 - - 0 - 0.19%
2012-01-10 0 10.50 10.50 10.58 - - 0 0 - 9.690 9.690 9.764 - - 0 - 2.34%
2012-01-09 0 10.26 10.26 10.36 - - 0 0 - 9.468 9.468 9.560 - - 0 - 1.79%
2012-01-06 0 10.08 10.00 10.08 - - 0 0 - 9.302 9.228 9.302 - - 0 - 0.00%
2012-01-05 0 10.08 10.02 10.08 10.24 10.24 2,400 24,576 10.240 9.302 9.247 9.302 9.450 9.450 2,601 9.4498 -1.56%
2012-01-04 0 10.24 10.12 10.24 10.30 10.30 500 5,150 10.300 9.450 9.339 9.450 9.505 9.505 542 9.5051 -1.16%
2012-01-03 0 10.36 10.36 10.50 - - 0 0 - 9.560 9.560 9.690 - - 0 - 1.77%
2011-12-30 0 10.18 10.16 10.30 - - 0 0 - 9.394 9.376 9.505 - - 0 - 0.00%
2011-12-29 0 10.18 10.04 10.18 - - 0 0 - 9.394 9.265 9.394 - - 0 - 0.00%
2011-12-28 0 10.18 10.06 10.16 - - 0 0 - 9.394 9.284 9.376 - - 0 - -0.78%
2011-12-23 0 10.26 10.26 10.36 - - 0 0 - 9.468 9.468 9.560 - - 0 - 0.59%
2011-12-22 0 10.20 10.12 10.30 - - 0 0 - 9.413 9.339 9.505 - - 0 - 0.00%
2011-12-21 0 10.20 10.20 10.34 - - 0 0 - 9.413 9.413 9.542 - - 0 - 0.59%
2011-12-20 0 10.14 10.10 10.18 - - 0 0 - 9.357 9.321 9.394 - - 0 - 0.00%
2011-12-19 0 10.14 10.02 10.16 - - 0 0 - 9.357 9.247 9.376 - - 0 - -0.59%
2011-12-16 0 10.20 10.18 10.26 - - 0 0 - 9.413 9.394 9.468 - - 0 - 1.90%
2011-12-15 0 10.14 10.04 10.12 - - 0 0 - 9.238 9.146 9.219 - - 0 - -2.12%
2011-12-14 0 10.36 10.22 10.36 10.42 10.42 5,000 52,100 10.420 9.438 9.310 9.438 9.493 9.493 5,488 9.4926 -0.38%
2011-12-13 0 10.40 10.34 10.44 10.40 10.40 20,000 208,000 10.400 9.474 9.420 9.511 9.474 9.474 21,954 9.4744 -1.33%
2011-12-12 0 10.54 10.42 10.54 10.84 10.84 100 1,084 10.840 9.602 9.493 9.602 9.875 9.875 110 9.8752 -1.68%
2011-12-09 0 10.72 10.58 10.72 - - 0 0 - 9.766 9.638 9.766 - - 0 - 0.00%
2011-12-08 0 10.72 10.72 10.86 - - 0 0 - 9.766 9.766 9.893 - - 0 - 0.00%
2011-12-07 0 10.72 10.70 10.84 - - 0 0 - 9.766 9.748 9.875 - - 0 - 0.00%
2011-12-06 0 10.72 10.60 10.74 10.72 10.72 700 7,504 10.720 9.766 9.657 9.784 9.766 9.766 768 9.7659 -1.11%
2011-12-05 0 10.84 10.72 10.84 - - 0 0 - 9.875 9.766 9.875 - - 0 - -1.99%
2011-12-02 0 11.06 10.92 11.06 - - 0 0 - 10.08 9.948 10.08 - - 0 - -0.90%
2011-12-01 0 11.16 11.16 11.20 - - 0 0 - 10.17 10.17 10.20 - - 0 - 2.01%
2011-11-30 0 10.94 10.82 10.96 10.94 10.94 24,000 262,560 10.940 9.966 9.857 9.985 9.966 9.966 26,345 9.9663 -1.62%
2011-11-29 0 11.12 11.12 11.26 - - 0 0 - 10.13 10.13 10.26 - - 0 - 1.83%
2011-11-28 0 10.92 10.92 11.06 - - 0 0 - 9.948 9.948 10.08 - - 0 - 0.18%
2011-11-25 0 10.90 10.80 10.92 - - 0 0 - 9.930 9.839 9.948 - - 0 - 0.00%
2011-11-24 0 10.90 10.82 10.94 - - 0 0 - 9.930 9.857 9.966 - - 0 - 0.00%
2011-11-23 0 10.90 10.88 11.02 10.90 10.90 800 8,720 10.900 9.930 9.912 10.04 9.930 9.930 878 9.9299 -1.45%
2011-11-22 0 11.06 11.06 11.12 11.02 11.02 600 6,612 11.020 10.08 10.08 10.13 10.04 10.04 659 10.039 1.10%
2011-11-21 0 10.94 10.94 11.08 10.92 10.92 1,000 10,920 10.920 9.966 9.966 10.09 9.948 9.948 1,098 9.9481 -1.08%
2011-11-18 0 11.06 10.92 11.06 - - 0 0 - 10.08 9.948 10.08 - - 0 - -2.47%
2011-11-17 0 11.34 11.22 11.34 - - 0 0 - 10.33 10.22 10.33 - - 0 - -1.39%
2011-11-16 0 11.50 11.36 11.50 - - 0 0 - 10.48 10.35 10.48 - - 0 - -1.71%
2011-11-15 0 11.70 11.70 11.84 - - 200 2,316 11.580 10.66 10.66 10.79 - - 220 10.549 1.04%
2011-11-14 0 11.58 11.56 11.68 - - 0 0 - 10.55 10.53 10.64 - - 0 - 1.94%
2011-11-11 0 11.36 11.22 11.36 11.38 11.38 1,000 11,380 11.380 10.35 10.22 10.35 10.37 10.37 1,098 10.367 0.53%
2011-11-10 0 11.30 11.14 11.28 11.34 11.34 1,000 11,340 11.340 10.29 10.15 10.28 10.33 10.33 1,098 10.331 -4.24%
2011-11-09 0 11.80 11.74 11.80 - - 0 0 - 10.75 10.70 10.75 - - 0 - 0.00%
2011-11-08 0 11.80 11.72 11.88 - - 0 0 - 10.75 10.68 10.82 - - 0 - 0.00%
2011-11-07 0 11.80 11.72 11.88 - - 0 0 - 10.75 10.68 10.82 - - 0 - 0.00%
2011-11-04 0 11.80 11.80 11.96 - - 0 0 - 10.75 10.75 10.90 - - 0 - 1.55%
2011-11-03 0 11.62 11.62 11.78 11.54 11.54 100 1,154 11.540 10.59 10.59 10.73 10.51 10.51 110 10.513 0.87%
2011-11-02 0 11.52 11.52 11.66 11.24 11.24 300 3,372 11.240 10.49 10.49 10.62 10.24 10.24 329 10.240 2.49%
2011-11-01 0 11.24 11.10 11.24 - - 0 0 - 10.24 10.11 10.24 - - 0 - -1.92%
2011-10-31 0 11.46 11.36 11.50 - - 1,600 18,144 11.340 10.44 10.35 10.48 - - 1,756 10.331 0.00%
2011-10-28 0 11.46 11.32 11.48 - - 0 0 - 10.44 10.31 10.46 - - 0 - 0.00%
2011-10-27 0 11.46 11.32 11.46 11.44 11.50 200 2,294 11.470 10.44 10.31 10.44 10.42 10.48 220 10.449 1.96%
2011-10-26 0 11.24 11.24 11.38 10.88 10.88 400 4,352 10.880 10.24 10.24 10.37 9.912 9.912 439 9.9116 3.50%
2011-10-25 0 10.86 10.80 10.90 10.86 10.88 31,000 336,960 10.870 9.893 9.839 9.930 9.893 9.912 34,029 9.9022 1.12%
2011-10-24 0 10.74 10.76 10.88 - - 0 0 - 9.784 9.802 9.912 - - 0 - 2.68%
2011-10-21 0 10.46 10.34 10.48 - - 0 0 - 9.529 9.420 9.547 - - 0 - 0.00%
2011-10-20 0 10.46 10.34 10.46 - - 0 0 - 9.529 9.420 9.529 - - 0 - -0.76%
2011-10-19 0 10.54 10.48 10.56 - - 0 0 - 9.602 9.547 9.620 - - 0 - 0.00%
2011-10-18 0 10.54 10.42 10.56 - - 0 0 - 9.602 9.493 9.620 - - 0 - -3.30%
2011-10-17 0 10.90 10.84 10.98 - - 0 0 - 9.930 9.875 10.00 - - 0 - 0.00%
2011-10-14 0 10.90 10.76 10.88 - - 0 0 - 9.930 9.802 9.912 - - 0 - -0.91%
2011-10-13 0 11.00 11.00 11.14 11.00 11.00 1,500 16,500 11.000 10.02 10.02 10.15 10.02 10.02 1,647 10.021 3.38%
2011-10-12 0 10.64 10.64 10.78 - - 0 0 - 9.693 9.693 9.821 - - 0 - 2.70%
2011-10-11 0 10.36 10.36 10.48 - - 0 0 - 9.438 9.438 9.547 - - 0 - 0.58%
2011-10-10 0 10.30 10.30 10.38 10.30 10.30 300 3,090 10.300 9.383 9.383 9.456 9.383 9.383 329 9.3833 -0.19%
2011-10-07 0 10.32 10.32 10.36 10.28 10.28 300 3,084 10.280 9.401 9.401 9.438 9.365 9.365 329 9.3650 2.79%
2011-10-06 0 10.04 10.04 10.14 - - 0 0 - 9.146 9.146 9.238 - - 0 - 3.29%
2011-10-04 0 9.720 9.620 9.720 9.830 9.880 20,900 206,447 9.8778 8.855 8.764 8.855 8.955 9.001 22,942 8.9987 -2.21%
2011-10-03 0 9.940 9.840 9.930 10.00 10.36 22,300 227,536 10.203 9.055 8.964 9.046 9.110 9.438 24,479 9.2953 -4.05%
2011-09-30 0 10.36 10.26 10.36 - - 0 0 - 9.438 9.347 9.438 - - 0 - -4.43%
2011-09-28 0 10.84 10.74 10.84 - - 0 0 - 9.875 9.784 9.875 - - 0 - 0.00%
2011-09-27 0 10.84 10.84 10.94 10.78 10.78 2,300 24,794 10.780 9.875 9.875 9.966 9.821 9.821 2,525 9.8205 2.65%
2011-09-26 0 10.56 10.52 10.60 10.56 10.56 30,000 316,800 10.560 9.620 9.584 9.657 9.620 9.620 32,931 9.6201 -1.86%
2011-09-23 0 10.76 10.80 10.90 - - 0 0 - 9.802 9.839 9.930 - - 0 - 0.75%
2011-09-22 0 10.68 10.58 10.68 10.72 10.96 310,000 3,382,280 10.911 9.729 9.638 9.729 9.766 9.985 340,287 9.9395 -3.96%
2011-09-21 0 11.12 11.08 11.14 11.12 11.12 1,200 13,344 11.120 10.13 10.09 10.15 10.13 10.13 1,317 10.130 1.46%
2011-09-20 0 10.96 10.94 11.04 - - 0 0 - 9.985 9.966 10.06 - - 0 - 0.00%
2011-09-19 0 10.96 10.92 10.96 - - 0 0 - 9.985 9.948 9.985 - - 0 - -0.54%
2011-09-16 0 11.02 11.02 11.12 - - 800 8,848 11.060 10.04 10.04 10.13 - - 878 10.076 0.92%
2011-09-15 0 10.92 10.88 10.98 10.92 10.92 4,000 43,680 10.920 9.948 9.912 10.00 9.948 9.948 4,391 9.9481 0.92%
2011-09-14 0 10.82 10.82 10.92 10.68 10.90 24,900 270,638 10.869 9.857 9.857 9.948 9.729 9.930 27,333 9.9016 0.00%
2011-09-12 0 10.82 10.74 10.84 10.82 10.82 5,000 54,100 10.820 9.857 9.784 9.875 9.857 9.857 5,488 9.8570 -1.64%
2011-09-09 0 11.00 10.90 11.00 11.06 11.06 200 2,212 11.060 10.02 9.930 10.02 10.08 10.08 220 10.076 0.00%
2011-09-08 0 11.00 10.92 11.02 - - 0 0 - 10.02 9.948 10.04 - - 0 - 0.00%
2011-09-07 0 11.00 11.00 11.10 - - 0 0 - 10.02 10.02 10.11 - - 0 - 2.23%
2011-09-06 0 10.76 10.76 10.86 10.74 10.74 500,000 5,370,000 10.740 9.802 9.802 9.893 9.784 9.784 548,850 9.7841 -1.82%
2011-09-05 0 10.96 10.86 10.98 - - 0 0 - 9.985 9.893 10.00 - - 0 - -1.97%
2011-09-02 0 11.18 11.08 11.18 - - 0 0 - 10.18 10.09 10.18 - - 0 - -2.10%
2011-09-01 0 11.42 11.30 11.42 - - 0 0 - 10.40 10.29 10.40 - - 0 - -1.21%
2011-08-31 0 11.56 11.52 11.56 - - 0 0 - 10.53 10.49 10.53 - - 0 - 0.00%
2011-08-30 0 11.56 11.56 11.68 11.54 11.54 500 5,770 11.540 10.53 10.53 10.64 10.51 10.51 549 10.513 0.17%
2011-08-29 0 11.54 11.54 11.66 - - 0 0 - 10.51 10.51 10.62 - - 0 - 0.17%
2011-08-26 0 11.52 11.50 11.62 - - 0 0 - 10.49 10.48 10.59 - - 0 - 0.70%
2011-08-25 0 11.44 11.44 11.56 - - 0 0 - 10.42 10.42 10.53 - - 0 - 1.60%
2011-08-24 0 11.26 11.14 11.26 - - 0 0 - 10.26 10.15 10.26 - - 0 - 0.00%
2011-08-23 0 11.26 11.26 11.34 11.08 11.20 3,100 34,470 11.119 10.26 10.26 10.33 10.09 10.20 3,403 10.130 1.62%
2011-08-22 0 11.08 11.06 11.18 - - 0 0 - 10.09 10.08 10.18 - - 0 - 0.00%
2011-08-19 0 11.08 11.04 11.14 11.08 11.08 7,000 77,560 11.080 10.09 10.06 10.15 10.09 10.09 7,684 10.094 -2.12%
2011-08-18 0 11.32 11.26 11.32 - - 0 0 - 10.31 10.26 10.31 - - 0 - -3.25%
2011-08-17 0 11.70 11.60 11.70 - - 0 0 - 10.66 10.57 10.66 - - 0 - 0.00%
2011-08-16 0 11.70 11.70 11.72 - - 0 0 - 10.66 10.66 10.68 - - 0 - 0.52%
2011-08-15 0 11.64 11.66 11.78 - - 0 0 - 10.60 10.62 10.73 - - 0 - 1.39%
2011-08-12 0 11.48 11.48 11.56 - - 0 0 - 10.46 10.46 10.53 - - 0 - 0.88%
2011-08-11 0 11.38 11.38 11.50 11.18 11.18 10,000 111,800 11.180 10.37 10.37 10.48 10.18 10.18 10,977 10.185 1.07%
2011-08-10 0 11.26 11.28 11.40 - - 0 0 - 10.26 10.28 10.39 - - 0 - 0.72%
2011-08-09 0 11.18 11.06 11.18 10.88 11.40 37,500 409,900 10.931 10.18 10.08 10.18 9.912 10.39 41,164 9.9578 -2.27%
2011-08-08 0 11.44 11.32 11.44 11.50 11.50 500 5,750 11.500 10.42 10.31 10.42 10.48 10.48 549 10.476 -2.22%
2011-08-05 0 11.70 11.64 11.74 11.50 12.00 107,700 1,242,520 11.537 10.66 10.60 10.70 10.48 10.93 118,222 10.510 -3.31%
2011-08-04 0 12.10 12.06 12.20 - - 0 0 - 11.02 10.99 11.11 - - 0 - 0.00%
2011-08-03 0 12.10 12.10 12.24 12.10 12.10 500 6,050 12.100 11.02 11.02 11.15 11.02 11.02 549 11.023 -2.42%
2011-08-02 0 12.40 12.26 12.40 - - 0 0 - 11.30 11.17 11.30 - - 0 - -0.64%
2011-08-01 0 12.48 12.48 12.58 12.44 12.44 1,300 16,172 12.440 11.37 11.37 11.46 11.33 11.33 1,427 11.333 0.97%
2011-07-29 0 12.36 12.32 12.46 12.36 12.40 265,000 3,284,400 12.394 11.26 11.22 11.35 11.26 11.30 290,890 11.291 -2.37%
2011-07-28 0 12.66 12.52 12.66 - - 0 0 - 11.53 11.41 11.53 - - 0 - 0.00%
2011-07-27 0 12.66 12.60 12.74 - - 0 0 - 11.53 11.48 11.61 - - 0 - 0.00%
2011-07-26 0 12.66 12.62 12.72 - - 0 0 - 11.53 11.50 11.59 - - 0 - 0.00%
2011-07-25 0 12.66 12.58 12.68 12.66 12.66 3,400 43,044 12.660 11.53 11.46 11.55 11.53 11.53 3,732 11.533 -2.47%
2011-07-22 0 12.98 12.98 13.06 - - 0 0 - 11.82 11.82 11.90 - - 0 - 0.46%
2011-07-21 0 12.92 12.90 13.04 12.92 12.92 300 3,876 12.920 11.77 11.75 11.88 11.77 11.77 329 11.770 -0.46%
2011-07-20 0 12.98 12.98 13.12 12.86 12.90 30,000 386,400 12.880 11.82 11.82 11.95 11.72 11.75 32,931 11.734 0.31%
2011-07-19 0 12.94 12.94 13.08 12.94 12.96 35,000 453,000 12.943 11.79 11.79 11.92 11.79 11.81 38,419 11.791 -0.77%
2011-07-18 0 13.04 12.94 13.04 - - 0 0 - 11.88 11.79 11.88 - - 0 - 0.00%
2011-07-15 0 13.04 13.04 13.16 13.04 13.10 15,000 196,200 13.080 11.88 11.88 11.99 11.88 11.93 16,465 11.916 0.31%
2011-07-14 0 13.00 13.02 13.12 - - 0 0 - 11.84 11.86 11.95 - - 0 - 0.62%
2011-07-13 0 12.92 12.92 13.06 12.90 12.90 20,000 258,000 12.900 11.77 11.77 11.90 11.75 11.75 21,954 11.752 0.16%
2011-07-12 0 12.90 12.80 12.90 12.90 12.90 100 1,290 12.900 11.75 11.66 11.75 11.75 11.75 110 11.752 -2.27%
2011-07-11 0 13.20 13.10 13.20 13.20 13.20 20,000 264,000 13.200 12.03 11.93 12.03 12.03 12.03 21,954 12.025 0.30%
2011-07-08 0 13.16 13.08 13.16 13.16 13.16 65,000 855,400 13.160 11.99 11.92 11.99 11.99 11.99 71,350 11.989 0.30%
2011-07-07 0 13.12 13.08 13.16 13.06 13.12 1,100 14,426 13.115 11.95 11.92 11.99 11.90 11.95 1,207 11.947 0.46%
2011-07-06 0 13.06 12.94 13.10 13.06 13.20 375,200 4,900,340 13.061 11.90 11.79 11.93 11.90 12.03 411,857 11.898 -1.21%
2011-07-05 0 13.22 13.14 13.22 - - 0 0 - 12.04 11.97 12.04 - - 0 - 0.00%
2011-07-04 0 13.22 13.22 13.34 13.22 13.22 1,000 13,220 13.220 12.04 12.04 12.15 12.04 12.04 1,098 12.043 1.23%
2011-06-30 0 13.06 13.06 13.20 - - 0 0 - 11.90 11.90 12.03 - - 0 - 0.00%
2011-06-29 0 13.06 12.96 13.10 13.06 13.12 4,800 62,736 13.070 11.90 11.81 11.93 11.90 11.95 5,269 11.907 -0.46%
2011-06-28 0 13.12 13.02 13.12 13.08 13.14 20,300 266,724 13.139 11.95 11.86 11.95 11.92 11.97 22,283 11.970 0.31%
2011-06-27 0 13.08 13.02 13.10 13.02 13.08 215,100 2,809,108 13.060 11.92 11.86 11.93 11.86 11.92 236,115 11.897 -0.30%
2011-06-24 0 13.12 13.08 13.22 12.96 13.12 20,300 264,704 13.040 11.95 11.92 12.04 11.81 11.95 22,283 11.879 3.14%
2011-06-23 0 12.72 12.72 12.82 - - 0 0 - 11.59 11.59 11.68 - - 0 - 0.47%
2011-06-22 0 12.66 12.66 12.80 12.66 12.80 600 7,610 12.683 11.53 11.53 11.66 11.53 11.66 659 11.554 -1.09%
2011-06-21 0 12.80 12.76 12.88 12.80 12.94 94,100 1,204,988 12.805 11.66 11.62 11.73 11.66 11.79 103,293 11.666 -0.16%
2011-06-20 0 12.82 12.78 12.88 12.82 12.82 10,200 130,764 12.820 11.68 11.64 11.73 11.68 11.68 11,197 11.679 -1.69%
2011-06-17 0 13.04 12.92 13.04 13.08 13.08 100 1,308 13.080 11.88 11.77 11.88 11.92 11.92 110 11.916 -1.21%
2011-06-16 0 13.20 13.10 13.20 13.20 13.32 100,800 1,334,324 13.237 12.03 11.93 12.03 12.03 12.13 110,648 12.059 -2.51%
2011-06-15 0 13.54 13.46 13.54 - - 0 0 - 12.33 12.26 12.33 - - 0 - -0.15%
2011-06-14 0 13.56 13.46 13.56 - - 0 0 - 12.35 12.26 12.35 - - 0 - 0.00%
2011-06-13 0 13.56 13.46 13.56 13.58 13.58 3,000 40,740 13.580 12.35 12.26 12.35 12.37 12.37 3,293 12.371 -0.15%
2011-06-10 0 13.58 13.48 13.58 - - 0 0 - 12.37 12.28 12.37 - - 0 - -0.15%
2011-06-09 0 13.60 13.50 13.60 - - 0 0 - 12.39 12.30 12.39 - - 0 - -0.73%
2011-06-08 0 13.70 13.70 13.80 - - 0 0 - 12.48 12.48 12.57 - - 0 - 0.00%
2011-06-07 0 13.70 13.64 13.78 13.70 13.70 3,000 41,100 13.700 12.48 12.43 12.55 12.48 12.48 3,293 12.481 0.00%
2011-06-03 0 13.70 13.62 13.70 - - 0 0 - 12.48 12.41 12.48 - - 0 - 0.00%
2011-06-02 0 13.70 13.60 13.70 - - 0 0 - 12.48 12.39 12.48 - - 0 - -0.72%
2011-06-01 0 13.80 13.80 13.94 - - 0 0 - 12.57 12.57 12.70 - - 0 - 0.00%
2011-05-31 0 13.80 13.80 13.94 13.60 13.80 9,300 127,740 13.736 12.57 12.57 12.70 12.39 12.57 10,209 12.513 1.02%
2011-05-30 0 13.66 13.60 13.70 13.66 13.84 4,500 61,542 13.676 12.44 12.39 12.48 12.44 12.61 4,940 12.459 -0.15%
2011-05-27 0 13.68 13.62 13.70 13.66 13.68 15,000 205,000 13.667 12.46 12.41 12.48 12.44 12.46 16,465 12.450 -0.44%
2011-05-26 0 13.74 13.62 13.76 13.74 13.74 1,200 16,488 13.740 12.52 12.41 12.54 12.52 12.52 1,317 12.517 -0.15%
2011-05-25 0 13.76 13.76 13.90 13.70 13.76 7,300 100,022 13.702 12.54 12.54 12.66 12.48 12.54 8,013 12.482 0.00%
2011-05-24 0 13.76 13.74 13.86 - - 0 0 - 12.54 12.52 12.63 - - 0 - 0.00%
2011-05-23 0 13.76 13.72 13.76 13.74 13.96 136,000 1,877,680 13.807 12.54 12.50 12.54 12.52 12.72 149,287 12.578 -2.27%
2011-05-20 0 14.08 13.92 14.08 14.04 14.22 185,300 2,617,430 14.125 12.83 12.68 12.83 12.79 12.95 203,404 12.868 -0.28%
2011-05-19 0 14.12 14.04 14.12 14.10 14.12 230,000 3,255,200 14.153 12.86 12.79 12.86 12.85 12.86 252,471 12.893 -0.14%
2011-05-18 0 14.14 14.14 14.22 14.14 14.14 50,300 711,242 14.140 12.88 12.88 12.95 12.88 12.88 55,214 12.881 0.00%
2011-05-17 0 14.14 14.02 14.14 14.12 14.20 20,500 289,700 14.132 12.88 12.77 12.88 12.86 12.94 22,503 12.874 -1.53%
2011-05-16 0 14.36 14.22 14.36 - - 0 0 - 13.08 12.95 13.08 - - 0 - -0.28%
2011-05-13 0 14.40 14.38 14.48 14.36 14.40 15,000 215,800 14.387 13.12 13.10 13.19 13.08 13.12 16,465 13.106 0.14%
2011-05-12 0 14.38 14.32 14.38 14.16 14.44 1,213,100 17,608,008 14.515 13.10 13.05 13.10 12.90 13.15 1,331,619 13.223 -0.14%
2011-05-11 0 14.40 14.30 14.44 14.40 14.40 10,000 144,000 14.400 13.12 13.03 13.15 13.12 13.12 10,977 13.118 1.55%
2011-05-09 0 14.18 14.18 14.30 - - 0 0 - 12.92 12.92 13.03 - - 0 - 1.00%
2011-05-06 0 14.04 14.02 14.16 13.94 14.04 60,000 837,400 13.957 12.79 12.77 12.90 12.70 12.79 65,862 12.714 0.72%
2011-05-05 0 13.94 13.84 13.96 - - 0 0 - 12.70 12.61 12.72 - - 0 - 0.00%
2011-05-04 0 13.94 13.82 13.94 14.06 14.08 80,000 1,126,200 14.078 12.70 12.59 12.70 12.81 12.83 87,816 12.825 -0.71%
2011-05-03 0 14.04 13.96 14.10 13.98 14.04 20,100 281,004 13.980 12.79 12.72 12.85 12.74 12.79 22,064 12.736 0.86%
2011-04-29 0 13.92 13.92 14.04 - - 0 0 - 12.68 12.68 12.79 - - 0 - 2.35%
2011-04-28 0 13.60 13.50 13.64 13.60 13.94 110,700 1,527,500 13.799 12.39 12.30 12.43 12.39 12.70 121,515 12.570 -2.86%
2011-04-27 0 14.00 13.92 14.00 14.06 14.16 70,000 989,200 14.131 12.75 12.68 12.75 12.81 12.90 76,839 12.874 -0.85%
2011-04-26 0 14.12 14.10 14.20 14.12 14.16 10,200 144,424 14.159 12.86 12.85 12.94 12.86 12.90 11,197 12.899 -2.62%
2011-04-21 0 14.50 14.50 14.60 14.42 14.50 29,200 422,440 14.467 13.21 13.21 13.30 13.14 13.21 32,053 13.179 1.68%
2011-04-20 0 14.26 14.26 14.34 - - 2,000 29,000 14.500 12.99 12.99 13.06 - - 2,195 13.209 0.28%
2011-04-19 0 14.22 14.08 14.22 - - 0 0 - 12.95 12.83 12.95 - - 0 - -0.70%
2011-04-18 0 14.32 14.20 14.36 14.32 14.32 1,000 14,320 14.320 13.05 12.94 13.08 13.05 13.05 1,098 13.045 -0.42%
2011-04-15 0 14.38 14.32 14.42 14.38 14.38 45,100 648,538 14.380 13.10 13.05 13.14 13.10 13.10 49,506 13.100 0.56%
2011-04-14 0 14.30 14.30 14.40 - - 0 0 - 13.03 13.03 13.12 - - 0 - 0.00%
2011-04-13 0 14.30 14.30 14.42 - - 0 0 - 13.03 13.03 13.14 - - 0 - 0.42%
2011-04-12 0 14.24 14.24 14.34 14.08 14.24 20,000 283,200 14.160 12.97 12.97 13.06 12.83 12.97 21,954 12.900 -0.28%
2011-04-11 0 14.28 14.18 14.28 14.30 14.30 2,500 35,750 14.300 13.01 12.92 13.01 13.03 13.03 2,744 13.027 -0.70%
2011-04-08 0 14.38 14.32 14.42 14.14 14.38 27,200 390,652 14.362 13.10 13.05 13.14 12.88 13.10 29,857 13.084 1.70%
2011-04-07 0 14.14 14.14 14.20 - - 0 0 - 12.88 12.88 12.94 - - 0 - 0.00%
2011-04-06 0 14.14 14.10 14.18 14.00 14.14 66,000 928,040 14.061 12.88 12.85 12.92 12.75 12.88 72,448 12.810 1.29%
2011-04-04 0 13.96 13.90 14.00 13.94 13.96 5,900 82,356 13.959 12.72 12.66 12.75 12.70 12.72 6,476 12.716 0.29%
2011-04-01 0 13.92 13.90 13.96 13.82 13.92 11,400 157,688 13.832 12.68 12.66 12.72 12.59 12.68 12,514 12.601 0.29%
2011-03-31 0 13.88 13.84 13.88 13.88 14.04 15,400 214,752 13.945 12.64 12.61 12.64 12.64 12.79 16,905 12.704 -0.43%
2011-03-30 0 13.94 13.90 13.94 13.96 13.96 2,500 34,900 13.960 12.70 12.66 12.70 12.72 12.72 2,744 12.718 -0.29%
2011-03-29 0 13.98 13.90 14.00 13.98 14.00 25,000 349,800 13.992 12.74 12.66 12.75 12.74 12.75 27,442 12.747 -0.85%
2011-03-28 0 14.10 14.04 14.10 14.04 14.10 190,100 2,673,706 14.065 12.85 12.79 12.85 12.79 12.85 208,673 12.813 -0.14%
2011-03-25 0 14.12 14.10 14.18 14.06 14.12 500 7,036 14.072 12.86 12.85 12.92 12.81 12.86 549 12.820 1.29%
2011-03-24 0 13.94 13.92 14.04 13.94 13.94 200 2,788 13.940 12.70 12.68 12.79 12.70 12.70 220 12.699 -0.29%
2011-03-23 0 13.98 13.88 14.02 13.88 13.98 73,900 1,025,912 13.882 12.74 12.64 12.77 12.64 12.74 81,120 12.647 0.72%
2011-03-22 0 13.88 13.88 13.94 13.86 13.86 20,000 277,200 13.860 12.64 12.64 12.70 12.63 12.63 21,954 12.626 -0.14%
2011-03-21 0 13.90 13.84 13.94 13.90 13.90 10,000 139,000 13.900 12.66 12.61 12.70 12.66 12.66 10,977 12.663 1.02%
2011-03-18 0 13.76 13.74 13.88 13.76 13.76 1,600 22,016 13.760 12.54 12.52 12.64 12.54 12.54 1,756 12.535 0.44%
2011-03-17 0 13.70 13.70 13.76 13.70 13.70 200 2,740 13.700 12.48 12.48 12.54 12.48 12.48 220 12.481 0.00%
2011-03-16 0 13.70 13.70 13.82 - - 0 0 - 12.48 12.48 12.59 - - 0 - 0.29%
2011-03-15 0 13.66 13.62 13.76 13.66 13.68 11,800 161,288 13.669 12.44 12.41 12.54 12.44 12.46 12,953 12.452 -2.57%
2011-03-14 0 14.02 14.00 14.12 - - 0 0 - 12.77 12.75 12.86 - - 0 - 0.00%
2011-03-11 0 14.02 13.88 14.02 14.14 14.14 20,000 282,800 14.140 12.77 12.64 12.77 12.88 12.88 21,954 12.881 -0.99%
2011-03-10 0 14.16 14.02 14.16 - - 0 0 - 12.90 12.77 12.90 - - 0 - -0.98%
2011-03-09 0 14.30 14.30 14.38 - - 0 0 - 13.03 13.03 13.10 - - 0 - 0.14%
2011-03-08 0 14.28 14.24 14.30 14.28 14.28 3,200 45,696 14.280 13.01 12.97 13.03 13.01 13.01 3,513 13.009 0.00%
2011-03-07 0 14.28 14.28 14.32 14.28 14.28 500 7,140 14.280 13.01 13.01 13.05 13.01 13.01 549 13.009 0.14%
2011-03-04 0 14.26 14.26 14.32 14.20 14.20 500 7,100 14.200 12.99 12.99 13.05 12.94 12.94 549 12.936 0.42%
2011-03-03 0 14.20 14.10 14.22 14.20 14.20 8,000 113,600 14.200 12.94 12.85 12.95 12.94 12.94 8,782 12.936 0.85%
2011-03-02 0 14.08 14.08 14.16 14.00 14.02 1,100 15,420 14.018 12.83 12.83 12.90 12.75 12.77 1,207 12.771 -1.68%
2011-03-01 0 14.32 14.32 14.40 - - 0 0 - 13.05 13.05 13.12 - - 0 - 0.14%
2011-02-28 0 14.30 14.14 14.30 14.00 14.30 50,300 713,654 14.188 13.03 12.88 13.03 12.75 13.03 55,214 12.925 3.32%
2011-02-25 0 13.84 13.84 13.96 13.82 13.82 1,000 13,820 13.820 12.61 12.61 12.72 12.59 12.59 1,098 12.590 0.14%
2011-02-24 0 13.82 13.70 13.82 - - 0 0 - 12.59 12.48 12.59 - - 0 - -1.57%
2011-02-23 0 14.04 13.92 14.04 14.04 14.04 100 1,404 14.040 12.79 12.68 12.79 12.79 12.79 110 12.790 0.14%
2011-02-22 0 14.02 13.98 14.12 14.02 14.40 5,100 71,540 14.028 12.77 12.74 12.86 12.77 13.12 5,598 12.779 -3.18%
2011-02-21 0 14.48 14.46 14.60 14.48 14.60 42,900 623,446 14.533 13.19 13.17 13.30 13.19 13.30 47,091 13.239 -0.69%
2011-02-18 0 14.58 14.50 14.58 14.52 14.60 10,000 145,920 14.592 13.28 13.21 13.28 13.23 13.30 10,977 13.293 -0.14%
2011-02-17 0 14.60 14.60 14.74 14.46 14.46 10,000 144,600 14.460 13.30 13.30 13.43 13.17 13.17 10,977 13.173 1.11%
2011-02-16 0 14.44 14.42 14.50 - - 0 0 - 13.15 13.14 13.21 - - 0 - 0.00%
2011-02-15 0 14.44 14.36 14.46 14.38 14.44 30,100 433,440 14.400 13.15 13.08 13.17 13.10 13.15 33,041 13.118 1.40%
2011-02-14 0 14.24 14.22 14.36 14.24 14.24 300 4,272 14.240 12.97 12.95 13.08 12.97 12.97 329 12.973 1.71%
2011-02-11 0 14.00 14.00 14.14 13.86 13.86 2,000 27,720 13.860 12.75 12.75 12.88 12.63 12.63 2,195 12.626 0.00%
2011-02-10 0 14.00 13.88 13.98 14.04 14.04 10,000 140,400 14.040 12.75 12.64 12.74 12.79 12.79 10,977 12.790 -0.99%
2011-02-09 0 14.14 14.08 14.22 14.08 14.14 24,000 338,740 14.114 12.88 12.83 12.95 12.83 12.88 26,345 12.858 0.14%
2011-02-08 0 14.12 14.12 14.26 14.10 14.10 2,000 28,200 14.100 12.86 12.86 12.99 12.85 12.85 2,195 12.845 0.14%
2011-02-07 0 14.10 14.08 14.14 14.10 14.20 21,100 298,410 14.143 12.85 12.83 12.88 12.85 12.94 23,161 12.884 -0.14%
2011-02-02 0 14.12 14.12 14.24 - - 0 0 - 12.86 12.86 12.97 - - 0 - 0.00%
2011-02-01 0 14.12 14.02 14.16 14.12 14.18 100,000 1,415,600 14.156 12.86 12.77 12.90 12.86 12.92 109,770 12.896 -0.56%
2011-01-31 0 14.20 14.20 14.34 14.02 14.06 200 2,808 14.040 12.94 12.94 13.06 12.77 12.81 220 12.790 0.85%
2011-01-28 0 14.08 14.00 14.08 14.08 14.16 455,000 6,419,200 14.108 12.83 12.75 12.83 12.83 12.90 499,453 12.852 -0.85%
2011-01-27 0 14.20 14.10 14.22 14.14 14.24 53,500 757,160 14.153 12.94 12.85 12.95 12.88 12.97 58,727 12.893 2.01%
2011-01-26 0 13.92 13.88 14.00 13.92 13.92 20,000 278,400 13.920 12.68 12.64 12.75 12.68 12.68 21,954 12.681 0.43%
2011-01-25 0 13.86 13.78 13.86 13.82 13.94 61,000 844,660 13.847 12.63 12.55 12.63 12.59 12.70 66,960 12.614 -0.72%
2011-01-24 0 13.96 13.94 13.96 13.82 14.12 1,200 16,642 13.868 12.72 12.70 12.72 12.59 12.86 1,317 12.634 1.01%
2011-01-21 0 13.82 13.82 13.84 - - 0 0 - 12.59 12.59 12.61 - - 0 - 0.73%
2011-01-20 0 13.72 13.64 13.78 13.72 13.90 62,000 856,280 13.811 12.50 12.43 12.55 12.50 12.66 68,057 12.582 -1.44%
2011-01-19 0 13.92 13.92 13.94 13.90 13.92 41,100 571,690 13.910 12.68 12.68 12.70 12.66 12.68 45,115 12.672 2.20%
2011-01-18 0 13.62 13.60 13.74 13.52 13.62 14,200 192,674 13.569 12.41 12.39 12.52 12.32 12.41 15,587 12.361 -0.73%
2011-01-17 0 13.72 13.64 13.72 13.82 13.88 20,600 284,928 13.832 12.50 12.43 12.50 12.59 12.64 22,613 12.600 -1.15%
2011-01-14 0 13.88 13.84 13.90 13.88 13.96 12,000 166,720 13.893 12.64 12.61 12.66 12.64 12.72 13,172 12.657 -0.57%
2011-01-13 0 13.96 13.96 14.04 - - 0 0 - 12.72 12.72 12.79 - - 0 - 0.29%
2011-01-12 0 13.92 13.82 13.92 13.80 13.92 101,000 1,404,600 13.907 12.68 12.59 12.68 12.57 12.68 110,868 12.669 0.87%
2011-01-11 0 13.80 13.76 13.88 - - 0 0 - 12.57 12.54 12.64 - - 0 - 0.00%
2011-01-10 0 13.80 13.68 13.80 13.80 13.90 65,700 911,316 13.871 12.57 12.46 12.57 12.57 12.66 72,119 12.636 -0.58%
2011-01-07 0 13.88 13.88 13.92 13.88 14.00 76,100 1,060,156 13.931 12.64 12.64 12.68 12.64 12.75 83,535 12.691 -1.14%
2011-01-06 0 14.04 13.92 14.04 13.94 14.04 90,400 1,268,276 14.030 12.79 12.68 12.79 12.70 12.79 99,232 12.781 0.29%
2011-01-05 0 14.00 13.94 14.06 13.84 14.00 40,000 557,800 13.945 12.75 12.70 12.81 12.61 12.75 43,908 12.704 1.45%
2011-01-04 0 13.80 13.76 13.90 13.80 13.80 10,000 138,000 13.800 12.57 12.54 12.66 12.57 12.57 10,977 12.572 1.92%
2011-01-03 0 13.54 13.54 13.62 - - 0 0 - 12.33 12.33 12.41 - - 0 - 1.50%
2010-12-31 0 13.34 13.26 13.42 - - 0 0 - 12.15 12.08 12.23 - - 0 - 0.00%
2010-12-30 0 13.34 13.26 13.34 13.36 13.36 800 10,688 13.360 12.15 12.08 12.15 12.17 12.17 878 12.171 0.45%
2010-12-29 0 13.28 13.28 13.34 13.16 13.18 50,000 658,400 13.168 12.10 12.10 12.15 11.99 12.01 54,885 11.996 1.68%
2010-12-28 0 13.06 13.02 13.10 13.06 13.34 112,000 1,485,120 13.260 11.90 11.86 11.93 11.90 12.15 122,942 12.080 -3.55%
2010-12-24 0 13.54 13.40 13.56 - - 0 0 - 12.33 12.21 12.35 - - 0 - 0.00%
2010-12-23 0 13.54 13.50 13.54 13.58 13.58 300 4,074 13.580 12.33 12.30 12.33 12.37 12.37 329 12.371 -1.46%
2010-12-22 0 13.74 13.66 13.74 13.68 13.80 40,000 549,400 13.735 12.52 12.44 12.52 12.46 12.57 43,908 12.513 0.44%
2010-12-21 0 13.68 13.68 13.84 13.66 13.66 28,100 383,846 13.660 12.46 12.46 12.61 12.44 12.44 30,845 12.444 0.00%
2010-12-20 0 13.68 13.68 13.74 13.58 13.76 86,300 1,177,080 13.639 12.46 12.46 12.52 12.37 12.54 94,731 12.425 -0.15%
2010-12-17 0 13.70 13.68 13.74 13.50 13.70 6,000 82,000 13.667 12.48 12.46 12.52 12.30 12.48 6,586 12.450 1.18%
2010-12-16 0 13.54 13.50 - 13.52 13.70 154,000 2,092,000 13.584 12.33 12.30 - 12.32 12.48 169,046 12.375 -1.17%
2010-12-15 0 13.70 13.56 13.70 13.72 13.72 50,000 686,000 13.720 12.48 12.35 12.48 12.50 12.50 54,885 12.499 -1.58%
2010-12-14 0 14.02 14.02 14.04 14.02 14.02 20,000 280,400 14.020 12.68 12.68 12.70 12.68 12.68 22,112 12.681 1.45%
2010-12-13 0 13.82 13.74 13.80 13.52 13.86 109,500 1,510,160 13.791 12.50 12.43 12.48 12.23 12.54 121,062 12.474 2.22%
2010-12-10 0 13.52 13.48 13.56 13.36 13.56 111,000 1,500,306 13.516 12.23 12.19 12.27 12.08 12.27 122,720 12.225 -0.44%
2010-12-09 0 13.58 13.52 13.58 13.64 13.64 10,000 136,400 13.640 12.28 12.23 12.28 12.34 12.34 11,056 12.337 0.59%
2010-12-08 0 13.50 13.44 13.50 13.50 13.50 200 2,700 13.500 12.21 12.16 12.21 12.21 12.21 221 12.211 0.15%
2010-12-07 0 13.48 13.44 13.54 13.28 13.50 112,100 1,507,894 13.451 12.19 12.16 12.25 12.01 12.21 123,936 12.167 1.05%
2010-12-06 0 13.34 13.28 13.38 13.34 13.46 63,700 854,308 13.411 12.07 12.01 12.10 12.07 12.17 70,426 12.131 -2.49%
2010-12-03 0 13.68 13.66 13.68 13.82 13.82 100 1,382 13.820 12.37 12.36 12.37 12.50 12.50 111 12.500 -0.58%
2010-12-02 0 13.76 13.74 13.82 13.72 13.76 30,000 412,400 13.747 12.45 12.43 12.50 12.41 12.45 33,168 12.434 0.44%
2010-12-01 0 13.70 13.60 13.72 13.66 13.70 80,000 1,093,400 13.668 12.39 12.30 12.41 12.36 12.39 88,447 12.362 0.74%
2010-11-30 0 13.60 13.48 13.60 13.54 13.70 167,900 2,283,386 13.600 12.30 12.19 12.30 12.25 12.39 185,628 12.301 -1.02%
2010-11-29 0 13.74 13.66 13.78 13.60 13.74 68,800 936,804 13.616 12.43 12.36 12.46 12.30 12.43 76,064 12.316 0.88%
2010-11-26 0 13.62 13.58 13.66 13.62 13.62 500 6,810 13.620 12.32 12.28 12.36 12.32 12.32 553 12.319 -0.58%
2010-11-25 0 13.70 13.66 13.72 13.52 13.72 241,300 3,304,904 13.696 12.39 12.36 12.41 12.23 12.41 266,778 12.388 1.48%
2010-11-24 0 13.50 13.46 13.52 13.30 13.52 45,500 613,550 13.485 12.21 12.17 12.23 12.03 12.23 50,304 12.197 0.90%
2010-11-23 0 13.38 13.22 13.34 13.32 13.76 178,200 2,408,398 13.515 12.10 11.96 12.07 12.05 12.45 197,015 12.224 -2.76%
2010-11-22 0 13.76 13.76 13.86 13.76 13.78 35,000 481,700 13.763 12.45 12.45 12.54 12.45 12.46 38,695 12.448 0.73%
2010-11-19 0 13.66 13.62 13.86 13.60 13.80 256,400 3,527,328 13.757 12.36 12.32 12.54 12.30 12.48 283,472 12.443 0.59%
2010-11-18 0 13.58 13.58 13.68 13.58 13.58 48,300 655,914 13.580 12.28 12.28 12.37 12.28 12.28 53,400 12.283 0.44%
2010-11-17 0 13.52 13.54 13.64 13.40 13.80 354,000 4,827,476 13.637 12.23 12.25 12.34 12.12 12.48 391,377 12.335 -2.45%
2010-11-16 0 13.86 13.78 13.90 13.78 14.26 791,800 11,168,318 14.105 12.54 12.46 12.57 12.46 12.90 875,402 12.758 -2.53%
2010-11-15 0 14.22 14.18 14.22 14.22 14.40 341,600 4,887,572 14.308 12.86 12.83 12.86 12.86 13.02 377,668 12.941 0.71%
2010-11-12 0 14.12 14.08 14.24 14.08 14.74 455,500 6,493,700 14.256 12.77 12.74 12.88 12.74 13.33 503,594 12.895 -4.59%
2010-11-11 0 14.80 14.74 14.80 14.66 14.98 28,000 414,440 14.801 13.39 13.33 13.39 13.26 13.55 30,956 13.388 0.54%
2010-11-10 0 14.72 14.60 14.76 14.68 15.10 104,700 1,542,210 14.730 13.31 13.21 13.35 13.28 13.66 115,755 13.323 -1.47%
2010-11-09 0 14.94 14.92 14.94 14.94 14.98 71,000 1,061,980 14.958 13.51 13.50 13.51 13.51 13.55 78,497 13.529 -0.40%
2010-11-08 0 15.00 15.00 15.08 14.88 15.00 41,000 612,120 14.930 13.57 13.57 13.64 13.46 13.57 45,329 13.504 1.76%
2010-11-05 0 14.74 14.70 14.74 14.72 14.98 26,400 389,814 14.766 13.33 13.30 13.33 13.31 13.55 29,187 13.356 0.96%
2010-11-04 0 14.60 14.50 14.64 14.38 14.60 26,700 385,620 14.443 13.21 13.12 13.24 13.01 13.21 29,519 13.063 2.10%
2010-11-03 0 14.30 14.14 14.30 14.40 14.40 35,300 508,320 14.400 12.93 12.79 12.93 13.02 13.02 39,027 13.025 -0.42%
2010-11-02 0 14.36 14.28 14.36 14.38 14.38 10,800 155,304 14.380 12.99 12.92 12.99 13.01 13.01 11,940 13.007 1.13%
2010-11-01 0 14.20 14.22 14.34 14.06 14.20 12,400 174,852 14.101 12.84 12.86 12.97 12.72 12.84 13,709 12.754 3.50%
2010-10-29 0 13.72 13.80 13.88 13.66 13.80 8,000 109,980 13.748 12.41 12.48 12.55 12.36 12.48 8,845 12.435 0.15%
2010-10-28 0 13.70 13.58 13.70 13.70 13.92 101,500 1,397,800 13.771 12.39 12.28 12.39 12.39 12.59 112,217 12.456 -1.72%
2010-10-27 0 13.94 13.88 13.96 13.92 14.26 101,600 1,417,572 13.953 12.61 12.55 12.63 12.59 12.90 112,327 12.620 -1.41%
2010-10-26 0 14.14 14.14 14.20 14.14 14.24 44,700 632,236 14.144 12.79 12.79 12.84 12.79 12.88 49,420 12.793 -0.42%
2010-10-25 0 14.20 14.18 14.28 14.20 14.20 35,000 497,000 14.200 12.84 12.83 12.92 12.84 12.84 38,695 12.844 1.72%
2010-10-22 0 13.96 13.96 14.00 13.82 13.82 5,000 69,100 13.820 12.63 12.63 12.66 12.50 12.50 5,528 12.500 -0.29%
2010-10-21 0 14.00 13.90 14.00 13.78 14.10 113,500 1,592,406 14.030 12.66 12.57 12.66 12.46 12.75 125,484 12.690 -0.14%
2010-10-20 0 14.02 14.00 14.02 13.78 14.12 147,000 2,056,088 13.987 12.68 12.66 12.68 12.46 12.77 162,521 12.651 -2.50%
2010-10-19 0 14.38 14.46 14.50 14.26 14.54 139,400 2,017,974 14.476 13.01 13.08 13.12 12.90 13.15 154,119 13.094 -1.37%
2010-10-18 0 14.58 14.54 14.62 14.54 14.76 43,300 631,540 14.585 13.19 13.15 13.22 13.15 13.35 47,872 13.192 1.11%
2010-10-15 0 14.42 14.38 14.42 14.40 14.48 138,800 2,003,746 14.436 13.04 13.01 13.04 13.02 13.10 153,455 13.058 1.12%
2010-10-14 0 14.26 14.26 14.40 14.20 14.34 41,200 586,604 14.238 12.90 12.90 13.02 12.84 12.97 45,550 12.878 1.13%
2010-10-13 0 14.10 14.10 14.22 14.00 14.00 500 7,000 14.000 12.75 12.75 12.86 12.66 12.66 553 12.663 0.71%
2010-10-12 0 14.00 13.96 14.10 - - 0 0 - 12.66 12.63 12.75 - - 0 - 0.00%
2010-10-11 0 14.00 14.00 14.12 13.74 14.02 36,000 503,800 13.994 12.66 12.66 12.77 12.43 12.68 39,801 12.658 3.55%
2010-10-08 0 13.52 13.52 13.62 13.40 13.54 60,800 816,834 13.435 12.23 12.23 12.32 12.12 12.25 67,220 12.152 0.90%
2010-10-07 0 13.40 13.30 13.46 13.40 13.50 12,100 162,150 13.401 12.12 12.03 12.17 12.12 12.21 13,378 12.121 -0.74%
2010-10-06 0 13.50 13.40 13.50 13.50 13.50 11,000 148,156 13.469 12.21 12.12 12.21 12.21 12.21 12,161 12.182 1.35%
2010-10-05 0 13.32 13.28 13.38 13.26 13.34 31,100 414,846 13.339 12.05 12.01 12.10 11.99 12.07 34,384 12.065 0.00%
2010-10-04 0 13.32 13.30 13.44 13.24 13.30 7,000 93,112 13.302 12.05 12.03 12.16 11.98 12.03 7,739 12.031 1.68%
2010-09-30 0 13.10 13.04 13.10 13.16 13.16 400 5,264 13.160 11.85 11.79 11.85 11.90 11.90 442 11.903 0.61%
2010-09-29 0 13.02 13.00 13.06 13.02 13.02 3,000 39,060 13.020 11.78 11.76 11.81 11.78 11.78 3,317 11.777 -0.15%
2010-09-28 0 13.04 13.04 13.08 13.04 13.06 4,500 58,700 13.044 11.79 11.79 11.83 11.79 11.81 4,975 11.799 -1.06%
2010-09-27 0 13.18 13.18 13.26 13.04 13.16 5,300 69,730 13.157 11.92 11.92 11.99 11.79 11.90 5,860 11.900 1.07%
2010-09-24 0 13.04 13.00 13.04 12.96 13.04 11,000 143,400 13.036 11.79 11.76 11.79 11.72 11.79 12,161 11.791 0.62%
2010-09-22 0 12.96 12.96 13.04 12.86 12.86 800 10,288 12.860 11.72 11.72 11.79 11.63 11.63 884 11.632 0.78%
2010-09-21 0 12.86 12.86 12.92 12.84 12.86 19,000 244,320 12.859 11.63 11.63 11.69 11.61 11.63 21,006 11.631 -0.31%
2010-09-20 0 12.90 12.86 12.94 12.90 12.90 2,000 25,800 12.900 11.67 11.63 11.70 11.67 11.67 2,211 11.668 -0.31%
2010-09-17 0 12.94 12.94 13.00 12.92 12.94 50,500 653,460 12.940 11.70 11.70 11.76 11.69 11.70 55,832 11.704 0.31%
2010-09-16 0 12.90 12.94 12.96 12.90 12.90 400 5,160 12.900 11.67 11.70 11.72 11.67 11.67 442 11.668 -1.53%
2010-09-15 0 13.10 13.10 13.12 13.08 13.08 500 6,540 13.080 11.85 11.85 11.87 11.83 11.83 553 11.831 0.31%
2010-09-14 0 13.06 13.06 13.12 13.04 13.10 1,400 18,286 13.061 11.81 11.81 11.87 11.79 11.85 1,548 11.814 0.62%
2010-09-13 0 12.98 12.86 12.98 12.82 12.98 164,000 2,122,150 12.940 11.74 11.63 11.74 11.60 11.74 181,316 11.704 0.62%
2010-09-10 0 12.90 12.88 12.90 12.94 12.96 600 7,774 12.957 11.67 11.65 11.67 11.70 11.72 663 11.719 -0.62%
2010-09-09 0 12.98 12.88 12.98 13.00 13.16 35,900 471,720 13.140 11.74 11.65 11.74 11.76 11.90 39,690 11.885 -1.07%
2010-09-08 0 13.12 13.02 13.12 13.08 13.12 143,000 1,871,400 13.087 11.87 11.78 11.87 11.83 11.87 158,099 11.837 -0.15%
2010-09-07 0 13.14 13.14 13.20 13.10 13.14 200 2,624 13.120 11.89 11.89 11.94 11.85 11.89 221 11.867 0.61%
2010-09-06 0 13.06 13.06 13.16 13.00 13.04 5,000 65,080 13.016 11.81 11.81 11.90 11.76 11.79 5,528 11.773 1.87%
2010-09-03 0 12.82 12.78 12.82 12.82 12.84 1,500 19,240 12.827 11.60 11.56 11.60 11.60 11.61 1,658 11.602 0.16%
2010-09-02 0 12.80 12.80 12.88 12.78 12.82 13,800 176,590 12.796 11.58 11.58 11.65 11.56 11.60 15,257 11.574 0.16%
2010-09-01 0 12.78 12.70 12.78 - - 0 0 - 11.56 11.49 11.56 - - 0 - -0.47%
2010-08-31 0 12.84 12.74 12.86 12.78 12.86 31,200 399,384 12.801 11.61 11.52 11.63 11.56 11.63 34,494 11.578 -0.77%
2010-08-30 0 12.94 12.86 12.96 12.94 12.94 2,400 31,056 12.940 11.70 11.63 11.72 11.70 11.70 2,653 11.704 1.09%
2010-08-27 0 12.80 12.68 12.82 12.80 12.80 100,000 1,280,000 12.800 11.58 11.47 11.60 11.58 11.58 110,558 11.578 -0.47%
2010-08-26 0 12.86 12.74 12.86 12.88 12.88 5,000 64,400 12.880 11.63 11.52 11.63 11.65 11.65 5,528 11.650 0.78%
2010-08-25 0 12.76 12.76 12.80 12.66 12.76 2,000 25,420 12.710 11.54 11.54 11.58 11.45 11.54 2,211 11.496 -1.85%
2010-08-24 0 13.00 12.90 13.00 - - 0 0 - 11.76 11.67 11.76 - - 0 - 0.00%
2010-08-23 0 13.00 12.98 13.02 12.92 13.02 88,000 1,143,160 12.991 11.76 11.74 11.78 11.69 11.78 97,291 11.750 -0.61%
2010-08-20 0 13.08 13.00 13.08 13.08 13.10 2,800 36,660 13.093 11.83 11.76 11.83 11.83 11.85 3,096 11.842 -1.65%
2010-08-19 0 13.30 13.18 13.30 13.30 13.30 300 3,990 13.300 12.03 11.92 12.03 12.03 12.03 332 12.030 0.45%
2010-08-18 0 13.24 13.14 13.24 13.24 13.24 100 1,324 13.240 11.98 11.89 11.98 11.98 11.98 111 11.976 0.00%
2010-08-17 0 13.24 13.24 13.36 13.14 13.26 37,500 494,226 13.179 11.98 11.98 12.08 11.89 11.99 41,459 11.921 -0.60%
2010-08-16 0 13.32 13.22 13.32 13.12 13.34 141,400 1,860,282 13.156 12.05 11.96 12.05 11.87 12.07 156,330 11.900 1.22%
2010-08-13 0 13.16 13.08 13.16 13.06 13.18 5,500 72,430 13.169 11.90 11.83 11.90 11.81 11.92 6,081 11.911 0.77%
2010-08-12 0 13.06 12.98 13.06 13.06 13.10 15,000 196,100 13.073 11.81 11.74 11.81 11.81 11.85 16,584 11.825 -1.51%
2010-08-11 0 13.26 13.20 13.28 13.26 13.32 30,500 405,642 13.300 11.99 11.94 12.01 11.99 12.05 33,720 12.030 -0.90%
2010-08-10 0 13.38 13.32 13.40 13.38 13.46 50,500 678,890 13.443 12.10 12.05 12.12 12.10 12.17 55,832 12.160 -2.48%
2010-08-09 0 13.72 13.62 13.72 13.60 13.72 10,100 138,560 13.719 12.41 12.32 12.41 12.30 12.41 11,166 12.409 0.73%
2010-08-06 0 13.62 13.62 13.76 13.62 13.62 105,000 1,430,100 13.620 12.32 12.32 12.45 12.32 12.32 116,086 12.319 1.49%
2010-08-05 0 13.42 13.32 13.42 13.28 13.44 50,100 668,944 13.352 12.14 12.05 12.14 12.01 12.16 55,390 12.077 -0.30%
2010-08-04 0 13.46 13.40 13.50 13.46 13.50 50,500 679,750 13.460 12.17 12.12 12.21 12.17 12.21 55,832 12.175 -0.44%
2010-08-03 0 13.52 13.40 13.52 13.52 13.68 3,200 43,646 13.639 12.23 12.12 12.23 12.23 12.37 3,538 12.337 -1.17%
2010-08-02 0 13.68 13.58 13.68 13.62 13.74 101,000 1,385,620 13.719 12.37 12.28 12.37 12.32 12.43 111,664 12.409 1.18%
2010-07-30 0 13.52 13.44 13.56 13.52 13.54 10,500 141,970 13.521 12.23 12.16 12.27 12.23 12.25 11,609 12.230 -1.02%
2010-07-29 0 13.66 13.64 13.74 13.66 14.20 12,000 166,620 13.885 12.36 12.34 12.43 12.36 12.84 13,267 12.559 -0.58%
2010-07-28 0 13.74 13.74 13.78 13.52 13.72 3,000 40,740 13.580 12.43 12.43 12.46 12.23 12.41 3,317 12.283 1.78%
2010-07-27 0 13.50 13.48 13.50 13.48 13.64 32,000 432,504 13.516 12.21 12.19 12.21 12.19 12.34 35,379 12.225 -0.74%
2010-07-26 0 13.60 13.60 13.66 - - 0 0 - 12.30 12.30 12.36 - - 0 - 0.00%
2010-07-23 0 13.60 13.56 13.64 13.50 13.60 112,900 1,528,472 13.538 12.30 12.27 12.34 12.21 12.30 124,821 12.245 0.89%
2010-07-22 0 13.48 13.48 13.52 13.38 13.38 400 5,362 13.405 12.19 12.19 12.23 12.10 12.10 442 12.125 0.75%
2010-07-21 0 13.38 13.38 13.44 - - 0 0 - 12.10 12.10 12.16 - - 0 - 2.76%
2010-07-20 0 13.02 13.02 13.12 12.70 13.02 252,400 3,243,590 12.851 11.78 11.78 11.87 11.49 11.78 279,050 11.624 1.72%
2010-07-19 0 12.80 12.74 12.86 12.72 12.80 45,000 570,400 12.676 11.58 11.52 11.63 11.51 11.58 49,751 11.465 1.27%
2010-07-16 0 12.64 12.64 12.74 12.58 12.62 30,000 378,000 12.600 11.43 11.43 11.52 11.38 11.41 33,168 11.397 -0.16%
2010-07-15 0 12.66 12.54 12.66 12.80 12.90 1,200 15,380 12.817 11.45 11.34 11.45 11.58 11.67 1,327 11.593 -2.16%
2010-07-14 0 12.94 12.88 12.94 12.96 13.04 37,300 484,414 12.987 11.70 11.65 11.70 11.72 11.79 41,238 11.747 0.94%
2010-07-13 0 12.82 12.68 12.80 12.80 12.90 101,100 1,302,160 12.880 11.60 11.47 11.58 11.58 11.67 111,775 11.650 -0.77%
2010-07-12 0 12.92 12.86 13.00 12.92 12.92 100 1,292 12.920 11.69 11.63 11.76 11.69 11.69 111 11.686 0.62%
2010-07-09 0 12.84 12.80 12.92 12.82 12.84 30,000 385,000 12.833 11.61 11.58 11.69 11.60 11.61 33,168 11.608 1.74%
2010-07-08 0 12.62 12.56 12.62 12.66 12.66 400 5,064 12.660 11.41 11.36 11.41 11.45 11.45 442 11.451 0.80%
2010-07-07 0 12.52 12.54 12.64 - - 0 0 - 11.32 11.34 11.43 - - 0 - 0.16%
2010-07-06 0 12.50 12.52 12.60 12.40 12.46 2,500 31,090 12.436 11.31 11.32 11.40 11.22 11.27 2,764 11.248 1.30%
2010-07-05 0 12.34 12.32 12.42 12.34 12.34 115,000 1,419,100 12.340 11.16 11.14 11.23 11.16 11.16 127,142 11.162 0.16%
2010-07-02 0 12.32 12.30 12.40 12.32 12.36 24,000 297,280 12.387 11.14 11.13 11.22 11.14 11.18 26,534 11.204 0.49%
2010-06-30 0 12.26 12.24 12.36 12.24 12.42 322,500 3,952,792 12.257 11.09 11.07 11.18 11.07 11.23 356,551 11.086 -1.29%
2010-06-29 0 12.42 12.34 12.42 12.46 12.64 9,200 115,750 12.582 11.23 11.16 11.23 11.27 11.43 10,171 11.380 -2.97%
2010-06-28 0 12.80 12.70 12.80 - - 0 0 - 11.58 11.49 11.58 - - 0 - -0.47%
2010-06-25 0 12.86 12.74 12.86 12.90 12.90 20,000 258,000 12.900 11.63 11.52 11.63 11.67 11.67 22,112 11.668 -0.92%
2010-06-24 0 12.98 12.90 13.00 - - 0 0 - 11.74 11.67 11.76 - - 0 - 0.00%
2010-06-23 0 12.98 12.92 13.04 - - 0 0 - 11.74 11.69 11.79 - - 0 - 0.00%
2010-06-22 0 12.98 12.90 13.02 12.98 13.10 248,100 3,221,130 12.983 11.74 11.67 11.78 11.74 11.85 274,296 11.743 -0.15%
2010-06-21 0 13.00 12.98 13.10 12.76 13.08 35,600 460,692 12.941 11.76 11.74 11.85 11.54 11.83 39,359 11.705 2.52%
2010-06-18 0 12.68 12.60 12.68 12.72 12.72 20,400 259,488 12.720 11.47 11.40 11.47 11.51 11.51 22,554 11.505 -0.31%
2010-06-17 0 12.72 12.66 12.72 12.74 12.94 16,400 209,740 12.789 11.51 11.45 11.51 11.52 11.70 18,132 11.568 -0.31%
2010-06-15 0 12.76 12.72 12.86 12.76 12.78 149,000 1,901,340 12.761 11.54 11.51 11.63 11.54 11.56 164,732 11.542 -0.16%
2010-06-14 0 12.78 12.76 12.80 12.78 12.84 61,100 782,124 12.801 11.56 11.54 11.58 11.56 11.61 67,551 11.578 0.16%
2010-06-11 0 12.76 12.72 12.76 12.80 12.82 38,900 498,678 12.820 11.54 11.51 11.54 11.58 11.60 43,007 11.595 0.00%
2010-06-10 0 12.76 12.66 12.76 12.82 12.88 3,100 39,868 12.861 11.54 11.45 11.54 11.60 11.65 3,427 11.632 -0.16%
2010-06-09 0 12.78 12.68 12.78 12.68 12.84 600 7,624 12.707 11.56 11.47 11.56 11.47 11.61 663 11.493 0.79%
2010-06-08 0 12.68 12.68 12.76 12.66 12.66 8,000 101,480 12.685 11.47 11.47 11.54 11.45 11.45 8,845 11.474 0.32%
2010-06-07 0 12.64 12.58 12.66 12.80 12.80 300 3,840 12.800 11.43 11.38 11.45 11.58 11.58 332 11.578 -0.32%
2010-06-04 0 12.68 12.70 12.76 - - 0 0 - 11.47 11.49 11.54 - - 0 - 0.00%
2010-06-03 0 12.68 12.60 12.68 12.70 12.70 100 1,270 12.700 11.47 11.40 11.47 11.49 11.49 111 11.487 0.32%
2010-06-02 0 12.64 12.62 12.70 12.58 12.64 55,100 696,160 12.635 11.43 11.41 11.49 11.38 11.43 60,918 11.428 0.96%
2010-06-01 0 12.52 12.52 12.60 12.52 12.60 1,900 23,828 12.541 11.32 11.32 11.40 11.32 11.40 2,101 11.343 -1.73%
2010-05-31 0 12.74 12.66 12.76 12.78 12.90 31,400 404,936 12.896 11.52 11.45 11.54 11.56 11.67 34,715 11.664 -1.39%
2010-05-28 0 12.92 12.92 13.00 12.90 12.94 100,200 1,293,828 12.913 11.69 11.69 11.76 11.67 11.70 110,780 11.679 0.78%
2010-05-27 0 12.82 12.82 12.90 12.46 12.70 40,500 514,230 12.697 11.60 11.60 11.67 11.27 11.49 44,776 11.484 2.56%
2010-05-26 0 12.50 12.46 12.54 - - 0 0 - 11.31 11.27 11.34 - - 0 - 0.00%
2010-05-25 0 12.50 12.48 12.56 12.50 12.76 10,700 134,332 12.554 11.31 11.29 11.36 11.31 11.54 11,830 11.355 -3.40%
2010-05-24 0 12.94 12.94 13.04 12.84 12.92 11,000 142,040 12.913 11.70 11.70 11.79 11.61 11.69 12,161 11.680 2.86%
2010-05-20 0 12.58 12.58 12.66 12.50 12.50 900 11,250 12.500 11.38 11.38 11.45 11.31 11.31 995 11.306 -0.47%
2010-05-19 0 12.64 12.58 12.64 12.58 12.74 61,200 777,242 12.700 11.43 11.38 11.43 11.38 11.52 67,662 11.487 -0.94%
2010-05-18 0 12.76 12.76 12.84 12.52 12.86 109,100 1,397,496 12.809 11.54 11.54 11.61 11.32 11.63 120,619 11.586 -0.93%
2010-05-17 0 12.88 12.86 12.88 12.94 13.20 3,700 48,324 13.061 11.65 11.63 11.65 11.70 11.94 4,091 11.813 -3.45%
2010-05-14 0 13.34 13.18 13.28 13.28 13.60 27,800 370,838 13.340 12.07 11.92 12.01 12.01 12.30 30,735 12.066 -1.04%
2010-05-13 0 13.48 13.44 13.52 13.10 13.80 231,000 3,080,290 13.335 12.19 12.16 12.23 11.85 12.48 255,390 12.061 3.22%
2010-05-12 0 13.06 13.06 13.16 12.80 12.98 111,700 1,442,488 12.914 11.81 11.81 11.90 11.58 11.74 123,494 11.681 0.62%
2010-05-11 0 12.98 12.90 12.96 12.90 13.22 134,200 1,758,610 13.104 11.74 11.67 11.72 11.67 11.96 148,369 11.853 -1.52%
2010-05-10 0 13.18 13.16 13.24 13.00 13.04 6,100 79,424 13.020 11.92 11.90 11.98 11.76 11.79 6,744 11.777 1.23%
2010-05-07 0 13.02 13.02 13.04 12.92 13.30 56,600 734,980 12.986 11.78 11.78 11.79 11.69 12.03 62,576 11.745 -2.40%
2010-05-06 0 13.34 13.28 13.36 13.16 13.38 701,500 9,292,258 13.246 12.07 12.01 12.08 11.90 12.10 775,568 11.981 0.15%
2010-05-05 0 13.32 13.24 13.32 13.10 13.38 225,800 2,968,582 13.147 12.05 11.98 12.05 11.85 12.10 249,641 11.891 1.06%
2010-05-04 0 13.18 13.16 13.24 13.18 13.44 552,100 7,350,638 13.314 11.92 11.90 11.98 11.92 12.16 610,393 12.042 -1.93%
2010-05-03 0 13.44 13.40 13.44 13.44 13.70 31,100 418,800 13.466 12.16 12.12 12.16 12.16 12.39 34,384 12.180 -2.04%
2010-04-30 0 13.72 13.66 13.70 13.58 13.82 33,000 450,180 13.642 12.41 12.36 12.39 12.28 12.50 36,484 12.339 0.15%
2010-04-29 0 13.70 13.62 13.68 13.68 13.90 6,800 93,374 13.732 12.39 12.32 12.37 12.37 12.57 7,518 12.420 -1.30%
2010-04-28 0 13.88 13.84 13.92 13.88 14.02 31,900 443,446 13.901 12.55 12.52 12.59 12.55 12.68 35,268 12.574 -1.00%
2010-04-27 0 14.02 14.02 14.06 13.94 14.12 5,800 81,340 14.024 12.68 12.68 12.72 12.61 12.77 6,412 12.685 -0.85%
2010-04-26 0 14.14 14.14 14.22 14.10 14.18 31,400 445,160 14.177 12.79 12.79 12.86 12.75 12.83 34,715 12.823 0.28%
2010-04-23 0 14.10 14.04 14.14 14.10 14.14 59,000 832,480 14.110 12.75 12.70 12.79 12.75 12.79 65,230 12.762 -0.28%
2010-04-22 0 14.14 14.14 14.22 14.14 14.14 2,100 29,694 14.140 12.79 12.79 12.86 12.79 12.79 2,322 12.790 0.00%
2010-04-21 0 14.14 14.12 14.20 13.96 14.12 419,200 5,867,840 13.998 12.79 12.77 12.84 12.63 12.77 463,461 12.661 0.71%
2010-04-20 0 14.04 13.96 14.04 14.00 14.08 157,600 2,208,678 14.015 12.70 12.63 12.70 12.66 12.74 174,240 12.676 0.29%
2010-04-19 0 14.00 14.00 14.04 13.94 14.60 1,230,000 17,370,820 14.123 12.66 12.66 12.70 12.61 13.21 1,359,869 12.774 -3.71%
2010-04-16 0 14.54 14.50 14.52 14.52 14.64 140,900 2,053,568 14.575 13.15 13.12 13.13 13.13 13.24 155,777 13.183 -1.36%
2010-04-15 0 14.74 14.70 14.72 14.72 14.74 21,400 315,036 14.721 13.33 13.30 13.31 13.31 13.33 23,660 13.315 -0.54%
2010-04-14 0 14.82 14.76 14.82 14.82 14.90 28,900 428,524 14.828 13.40 13.35 13.40 13.40 13.48 31,951 13.412 -0.54%
2010-04-13 0 14.90 14.90 14.94 14.68 15.02 78,900 1,171,038 14.842 13.48 13.48 13.51 13.28 13.59 87,231 13.425 -0.40%
2010-04-12 0 14.96 14.94 15.02 14.90 15.02 283,400 4,249,436 14.995 13.53 13.51 13.59 13.48 13.59 313,323 13.562 -0.27%
2010-04-09 0 15.00 14.96 15.04 14.82 15.00 28,500 424,888 14.908 13.57 13.53 13.60 13.40 13.57 31,509 13.485 2.32%
2010-04-08 0 14.66 14.68 14.76 14.66 15.02 837,400 12,417,098 14.828 13.26 13.28 13.35 13.26 13.59 925,817 13.412 -2.40%
2010-04-07 0 15.02 14.96 15.02 14.88 15.02 248,700 3,708,524 14.912 13.59 13.53 13.59 13.46 13.59 274,959 13.488 0.40%
2010-04-01 0 14.96 14.94 15.04 14.60 14.96 314,000 4,686,240 14.924 13.53 13.51 13.60 13.21 13.53 347,154 13.499 1.77%
2010-03-31 0 14.70 14.66 14.74 14.64 14.70 25,200 369,512 14.663 13.30 13.26 13.33 13.24 13.30 27,861 13.263 -0.27%
2010-03-30 0 14.74 14.66 14.76 14.70 14.76 400,200 5,903,308 14.751 13.33 13.26 13.35 13.30 13.35 442,455 13.342 1.10%
2010-03-29 0 14.58 14.56 14.66 14.44 14.56 360,100 5,209,970 14.468 13.19 13.17 13.26 13.06 13.17 398,121 13.086 1.11%
2010-03-26 0 14.42 14.42 14.50 14.42 14.42 90,100 1,299,242 14.420 13.04 13.04 13.12 13.04 13.04 99,613 13.043 1.26%
2010-03-25 0 14.24 14.24 14.28 14.18 14.36 45,500 650,094 14.288 12.88 12.88 12.92 12.83 12.99 50,304 12.923 -1.11%
2010-03-24 0 14.40 14.40 14.48 14.34 14.34 3,000 43,020 14.340 13.02 13.02 13.10 12.97 12.97 3,317 12.971 0.42%
2010-03-23 0 14.34 14.30 14.34 14.34 14.38 8,000 114,940 14.368 12.97 12.93 12.97 12.97 13.01 8,845 12.995 -0.28%
2010-03-22 0 14.38 14.32 14.42 14.36 14.42 222,200 3,197,276 14.389 13.01 12.95 13.04 12.99 13.04 245,661 13.015 -0.28%
2010-03-19 0 14.42 14.40 14.46 14.24 14.42 62,500 896,710 14.347 13.04 13.02 13.08 12.88 13.04 69,099 12.977 0.42%
2010-03-18 0 14.36 14.30 14.38 14.28 14.42 174,000 2,504,972 14.396 12.99 12.93 13.01 12.92 13.04 192,372 13.022 -0.42%
2010-03-17 0 14.42 14.40 14.46 14.18 14.28 302,100 4,287,878 14.194 13.04 13.02 13.08 12.83 12.92 333,997 12.838 1.84%
2010-03-16 0 14.16 14.12 14.18 14.12 14.20 278,100 3,944,560 14.184 12.81 12.77 12.83 12.77 12.84 307,463 12.829 0.28%
2010-03-15 0 14.12 14.12 14.20 14.10 14.20 31,900 450,128 14.111 12.77 12.77 12.84 12.75 12.84 35,268 12.763 -0.98%
2010-03-12 0 14.26 14.20 14.26 14.34 14.36 51,200 734,518 14.346 12.90 12.84 12.90 12.97 12.99 56,606 12.976 -0.83%
2010-03-11 0 14.38 14.32 14.38 14.44 14.46 27,000 390,380 14.459 13.01 12.95 13.01 13.06 13.08 29,851 13.078 -0.42%
2010-03-10 0 14.44 14.34 14.44 14.44 14.54 108,600 1,568,554 14.443 13.06 12.97 13.06 13.06 13.15 120,067 13.064 -1.10%
2010-03-09 0 14.60 14.54 14.58 14.52 14.62 425,000 6,184,800 14.553 13.21 13.15 13.19 13.13 13.22 469,874 13.163 0.00%
2010-03-08 0 14.60 14.60 14.64 14.60 14.64 15,400 225,056 14.614 13.21 13.21 13.24 13.21 13.24 17,026 13.218 0.41%
2010-03-05 0 14.54 14.48 14.60 14.38 14.54 10,100 145,982 14.454 13.15 13.10 13.21 13.01 13.15 11,166 13.073 0.83%
2010-03-04 0 14.42 14.40 14.44 14.44 14.94 230,800 3,380,380 14.646 13.04 13.02 13.06 13.06 13.51 255,169 13.248 -2.83%
2010-03-03 0 14.84 14.84 14.88 14.84 14.84 100 1,484 14.840 13.42 13.42 13.46 13.42 13.42 111 13.423 0.82%
2010-03-02 0 14.72 14.66 14.72 14.82 14.82 200 2,964 14.820 13.31 13.26 13.31 13.40 13.40 221 13.405 -0.27%
2010-03-01 0 14.76 14.76 14.82 14.68 14.68 25,000 367,000 14.680 13.35 13.35 13.40 13.28 13.28 27,640 13.278 0.68%
2010-02-26 0 14.66 14.58 14.70 14.58 14.66 38,000 556,210 14.637 13.26 13.19 13.30 13.19 13.26 42,012 13.239 -0.14%
2010-02-25 0 14.68 14.62 14.74 14.64 14.88 6,000 88,270 14.712 13.28 13.22 13.33 13.24 13.46 6,634 13.307 0.96%
2010-02-24 0 14.54 14.54 14.62 14.54 14.54 14,000 203,560 14.540 13.15 13.15 13.22 13.15 13.15 15,478 13.151 0.97%
2010-02-23 0 14.40 14.28 14.40 14.16 14.40 264,500 3,772,630 14.263 13.02 12.92 13.02 12.81 13.02 292,427 12.901 0.84%
2010-02-22 0 14.28 14.26 14.40 14.24 14.40 542,900 7,760,462 14.295 12.92 12.90 13.02 12.88 13.02 600,222 12.929 2.00%
2010-02-19 0 14.00 14.00 14.12 14.00 14.28 580,000 8,217,050 14.167 12.66 12.66 12.77 12.66 12.92 641,239 12.814 -3.05%
2010-02-18 0 14.44 14.32 14.44 14.44 14.44 100 1,444 14.440 13.06 12.95 13.06 13.06 13.06 111 13.061 0.42%
2010-02-17 0 14.38 14.32 14.46 14.38 14.38 500 7,190 14.380 13.01 12.95 13.08 13.01 13.01 553 13.007 0.00%
2010-02-12 0 14.38 14.36 14.50 14.34 14.44 13,100 188,364 14.379 13.01 12.99 13.12 12.97 13.06 14,483 13.006 0.00%
2010-02-11 0 14.38 14.34 14.38 14.36 14.38 17,700 254,232 14.363 13.01 12.97 13.01 12.99 13.01 19,569 12.992 0.14%
2010-02-10 0 14.36 14.36 14.40 14.32 14.32 200 2,864 14.320 12.99 12.99 13.02 12.95 12.95 221 12.952 0.28%
2010-02-09 0 14.32 14.26 14.40 14.18 14.40 61,500 875,876 14.242 12.95 12.90 13.02 12.83 13.02 67,993 12.882 1.27%
2010-02-08 0 14.14 14.10 14.20 14.12 14.26 156,700 2,217,368 14.150 12.79 12.75 12.84 12.77 12.90 173,245 12.799 -0.42%
2010-02-05 0 14.20 14.10 14.24 14.14 14.30 9,700 137,882 14.215 12.84 12.75 12.88 12.79 12.93 10,724 12.857 -1.11%
2010-02-04 0 14.36 14.36 14.44 14.34 14.34 1,000 14,340 14.340 12.99 12.99 13.06 12.97 12.97 1,106 12.971 0.70%
2010-02-03 0 14.26 14.22 14.36 13.94 14.50 152,600 2,164,406 14.184 12.90 12.86 12.99 12.61 13.12 168,712 12.829 1.28%
2010-02-02 0 14.08 13.98 14.08 14.16 14.32 162,000 2,316,520 14.300 12.74 12.64 12.74 12.81 12.95 179,105 12.934 -1.12%
2010-02-01 0 14.24 14.14 14.26 14.16 14.30 41,800 595,190 14.239 12.88 12.79 12.90 12.81 12.93 46,213 12.879 -1.79%
2010-01-29 0 14.50 14.38 14.50 14.38 14.60 250,200 3,626,776 14.496 13.12 13.01 13.12 13.01 13.21 276,617 13.111 -0.14%
2010-01-28 0 14.52 14.46 14.58 14.46 14.64 320,900 4,657,646 14.514 13.13 13.08 13.19 13.08 13.24 354,782 13.128 1.82%
2010-01-27 0 14.26 13.82 14.36 14.26 14.54 292,100 4,214,440 14.428 12.90 12.50 12.99 12.90 13.15 322,941 13.050 -0.97%
2010-01-26 0 14.40 14.40 14.46 14.38 14.80 231,900 3,354,470 14.465 13.02 13.02 13.08 13.01 13.39 256,385 13.084 -2.96%
2010-01-25 0 14.84 14.78 14.86 14.84 14.96 152,900 2,285,152 14.945 13.42 13.37 13.44 13.42 13.53 169,044 13.518 -1.46%
2010-01-22 0 15.06 15.00 15.06 14.84 15.14 257,300 3,848,564 14.958 13.62 13.57 13.62 13.42 13.69 284,467 13.529 -0.40%
2010-01-21 0 15.12 15.10 15.18 15.06 15.26 234,000 3,536,666 15.114 13.68 13.66 13.73 13.62 13.80 258,707 13.671 -0.13%
2010-01-20 0 15.14 15.14 15.20 15.12 15.38 101,800 1,541,536 15.143 13.69 13.69 13.75 13.68 13.91 112,549 13.697 -2.07%
2010-01-19 0 15.46 15.40 15.46 15.36 15.46 55,500 855,438 15.413 13.98 13.93 13.98 13.89 13.98 61,360 13.941 0.26%
2010-01-18 0 15.42 15.42 15.50 14.10 15.50 169,800 2,606,872 15.353 13.95 13.95 14.02 12.75 14.02 187,728 13.886 0.52%
2010-01-15 0 15.34 15.26 15.34 15.30 15.40 42,900 658,238 15.344 13.88 13.80 13.88 13.84 13.93 47,430 13.878 0.13%
2010-01-14 0 15.32 15.24 15.32 15.16 15.34 161,600 2,464,660 15.252 13.86 13.78 13.86 13.71 13.88 178,663 13.795 1.86%
2010-01-13 0 15.04 15.02 15.10 15.04 15.30 607,200 9,191,110 15.137 13.60 13.59 13.66 13.60 13.84 671,311 13.691 -1.18%
2010-01-12 0 15.22 15.14 15.22 14.98 15.26 286,200 4,358,120 15.228 13.77 13.69 13.77 13.55 13.80 316,418 13.773 1.47%
2010-01-11 0 15.00 14.92 15.00 14.96 15.12 274,300 4,119,612 15.019 13.57 13.50 13.57 13.53 13.68 303,262 13.584 0.67%
2010-01-08 0 14.90 14.90 14.98 14.72 14.90 205,300 3,030,730 14.762 13.48 13.48 13.55 13.31 13.48 226,977 13.353 0.40%
2010-01-07 0 14.84 14.82 14.86 14.84 15.04 146,000 2,181,552 14.942 13.42 13.40 13.44 13.42 13.60 161,415 13.515 -1.20%
2010-01-06 0 15.02 15.02 15.08 15.00 15.24 300,000 4,544,462 15.148 13.59 13.59 13.64 13.57 13.78 331,675 13.702 -1.18%
2010-01-05 0 15.20 15.14 15.22 14.92 15.20 320,000 4,812,310 15.039 13.75 13.69 13.77 13.50 13.75 353,787 13.602 1.88%
2010-01-04 0 14.92 14.86 14.94 14.92 15.14 222,000 3,338,484 15.038 13.50 13.44 13.51 13.50 13.69 245,440 13.602 -1.84%
2009-12-31 0 15.20 15.18 15.26 15.10 15.20 14,500 219,950 15.169 13.75 13.73 13.80 13.66 13.75 16,031 13.720 0.53%
2009-12-30 0 15.12 15.10 15.18 15.06 15.12 147,000 2,217,420 15.085 13.68 13.66 13.73 13.62 13.68 162,521 13.644 1.61%
2009-12-29 0 14.88 14.88 14.96 14.84 14.84 15,000 222,600 14.840 13.46 13.46 13.53 13.42 13.42 16,584 13.423 -0.13%
2009-12-28 0 14.90 14.90 14.98 14.78 15.06 64,000 959,860 14.998 13.48 13.48 13.55 13.37 13.62 70,757 13.566 0.27%
2009-12-24 0 14.86 14.80 14.86 14.86 14.86 2,000 29,720 14.860 13.44 13.39 13.44 13.44 13.44 2,211 13.441 1.09%
2009-12-23 0 14.70 14.70 14.78 - - 0 0 - 13.30 13.30 13.37 - - 0 - 0.41%
2009-12-22 0 14.64 14.62 14.72 14.64 14.74 115,000 1,691,608 14.710 13.24 13.22 13.31 13.24 13.33 127,142 13.305 -0.54%
2009-12-21 0 14.72 14.64 14.72 14.82 14.82 1,000 14,820 14.820 13.31 13.24 13.31 13.40 13.40 1,106 13.405 0.68%
2009-12-18 0 14.62 14.60 14.68 14.56 14.90 475,500 6,969,342 14.657 13.22 13.21 13.28 13.17 13.48 525,706 13.257 -1.22%
2009-12-17 0 14.80 14.80 14.88 14.78 15.00 129,500 1,918,896 14.818 13.39 13.39 13.46 13.37 13.57 143,173 13.403 -1.73%
2009-12-16 0 15.06 15.00 15.06 15.06 15.24 190,000 2,877,434 15.144 13.62 13.57 13.62 13.62 13.78 210,061 13.698 -1.18%
2009-12-15 0 15.24 15.20 15.24 15.24 15.38 7,800 119,684 15.344 13.78 13.75 13.78 13.78 13.91 8,624 13.879 -0.65%
2009-12-14 0 15.34 15.32 15.38 14.88 15.40 289,800 4,330,648 14.944 13.88 13.86 13.91 13.46 13.93 320,399 13.516 1.19%
2009-12-11 0 15.16 15.10 15.16 15.16 15.32 319,700 4,872,888 15.242 13.71 13.66 13.71 13.71 13.86 353,455 13.786 -0.39%
2009-12-10 0 15.22 15.16 15.22 15.10 15.24 296,300 4,478,864 15.116 13.77 13.71 13.77 13.66 13.78 327,585 13.672 0.13%
2009-12-09 0 15.20 15.18 15.20 15.20 15.40 24,600 375,086 15.247 13.75 13.73 13.75 13.75 13.93 27,197 13.791 -1.81%
2009-12-08 0 15.48 15.48 15.56 15.48 15.68 108,200 1,677,040 15.499 14.00 14.00 14.07 14.00 14.18 119,624 14.019 -1.28%
2009-12-07 0 15.68 15.66 15.70 15.68 15.78 40,100 630,440 15.722 14.18 14.16 14.20 14.18 14.27 44,334 14.220 0.13%
2009-12-04 0 15.66 15.62 15.66 15.38 15.66 90,800 1,407,132 15.497 14.16 14.13 14.16 13.91 14.16 100,387 14.017 0.90%
2009-12-03 0 15.52 15.52 15.60 15.50 15.50 2,600 40,600 15.615 14.04 14.04 14.11 14.02 14.02 2,875 14.124 -0.26%
2009-12-02 0 15.56 15.54 15.62 15.56 15.68 28,100 437,608 15.573 14.07 14.06 14.13 14.07 14.18 31,067 14.086 0.78%
2009-12-01 0 15.44 15.44 15.50 15.30 15.44 6,000 91,940 15.323 13.97 13.97 14.02 13.84 13.97 6,634 13.860 0.92%
2009-11-30 0 15.30 15.30 15.38 14.92 15.38 648,100 9,750,502 15.045 13.84 13.84 13.91 13.50 13.91 716,530 13.608 3.38%
2009-11-27 0 14.80 14.74 14.80 14.80 15.18 100,200 1,498,916 14.959 13.39 13.33 13.39 13.39 13.73 110,780 13.531 -1.60%
2009-11-26 0 15.04 15.00 15.04 15.04 15.62 168,700 2,580,544 15.297 13.60 13.57 13.60 13.60 14.13 186,512 13.836 -3.22%
2009-11-25 0 15.54 15.54 15.58 15.20 15.52 10,600 162,862 15.364 14.06 14.06 14.09 13.75 14.04 11,719 13.897 1.70%
2009-11-24 0 15.28 15.24 15.28 15.28 15.90 58,300 914,190 15.681 13.82 13.78 13.82 13.82 14.38 64,456 14.183 -3.54%
2009-11-23 0 15.84 15.82 15.90 15.76 15.84 60,900 962,478 15.804 14.33 14.31 14.38 14.25 14.33 67,330 14.295 0.38%
2009-11-20 0 15.78 15.76 15.80 15.78 16.00 5,800 92,596 15.965 14.27 14.25 14.29 14.27 14.47 6,412 14.440 -0.50%
2009-11-19 0 15.86 15.84 15.88 15.76 15.98 67,800 1,071,420 15.803 14.35 14.33 14.36 14.25 14.45 74,959 14.293 0.51%
2009-11-18 0 15.78 15.74 15.78 15.66 15.78 427,700 6,731,032 15.738 14.27 14.24 14.27 14.16 14.27 472,859 14.235

Webb-site Database - Powered By Linux Group

Back to top