db x-trackers CSI300 BANKS UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03061  2010-03-25  2017-07-12  2017-11-01
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
2017-09-18 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2017-07-12 0 11.74 11.74 12.00 - - 0 0 - 11.74 11.74 12.00 - - 0 - 0.34%
2017-07-11 0 11.70 - 11.88 11.38 11.70 49,600 569,968 11.491 11.70 - 11.88 11.38 11.70 49,600 11.491 2.81%
2017-07-10 0 11.38 - 11.46 11.38 11.38 400 4,552 11.380 11.38 - 11.46 11.38 11.38 400 11.380 -0.18%
2017-07-07 0 11.40 - 11.46 11.38 11.38 30,000 341,400 11.380 11.40 - 11.46 11.38 11.38 30,000 11.380 -0.52%
2017-07-06 0 11.46 - 11.60 11.44 11.44 200 2,288 11.440 11.46 - 11.60 11.44 11.44 200 11.440 0.00%
2017-07-05 0 11.46 - 11.64 - - 0 0 - 11.46 - 11.64 - - 0 - 0.17%
2017-07-04 0 11.44 - 11.64 - - 0 0 - 11.44 - 11.64 - - 0 - -0.52%
2017-07-03 0 11.50 - 11.64 - - 0 0 - 11.50 - 11.64 - - 0 - -0.17%
2017-06-30 0 11.52 10.00 11.66 11.52 11.52 10,000 115,200 11.520 11.52 10.00 11.66 11.52 11.52 10,000 11.520 -0.17%
2017-06-29 0 11.54 10.00 11.56 11.46 11.54 23,600 272,056 11.528 11.54 10.00 11.56 11.46 11.54 23,600 11.528 0.70%
2017-06-28 0 11.46 - 11.88 11.38 11.46 29,600 339,104 11.456 11.46 - 11.88 11.38 11.46 29,600 11.456 2.69%
2017-06-27 0 11.16 11.00 - 11.16 11.16 3,694 41,217 11.158 11.16 11.00 - 11.16 11.16 3,694 11.158 -0.53%
2017-06-26 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2017-06-23 0 11.22 10.74 11.36 11.18 11.24 21,000 235,980 11.237 11.22 10.74 11.36 11.18 11.24 21,000 11.237 -1.23%
2017-06-22 0 11.36 10.84 - 11.30 11.36 12,000 135,660 11.305 11.36 10.84 - 11.30 11.36 12,000 11.305 3.46%
2017-06-21 0 10.98 - 11.30 - - 0 0 - 10.98 - 11.30 - - 0 - 0.00%
2017-06-20 0 10.98 10.48 11.30 - - 0 0 - 10.98 10.48 11.30 - - 0 - 0.00%
2017-06-19 0 10.98 - 11.30 10.92 10.98 21,600 235,968 10.924 10.98 - 11.30 10.92 10.98 21,600 10.924 0.55%
2017-06-16 0 10.92 - 11.30 - - 0 0 - 10.92 - 11.30 - - 0 - 0.00%
2017-06-15 0 10.92 10.52 11.50 - - 0 0 - 10.92 10.52 11.50 - - 0 - -1.27%
2017-06-14 0 11.06 - 11.50 11.04 11.06 24,000 265,400 11.058 11.06 - 11.50 11.04 11.06 24,000 11.058 -1.07%
2017-06-13 0 11.18 - 11.40 - - 0 0 - 11.18 - 11.40 - - 0 - -0.36%
2017-06-12 0 11.22 - 11.40 11.22 11.22 10,000 112,200 11.220 11.22 - 11.40 11.22 11.22 10,000 11.220 -0.53%
2017-06-09 0 11.28 - 11.40 11.20 11.28 3,200 36,080 11.275 11.28 - 11.40 11.20 11.28 3,200 11.275 0.71%
2017-06-08 0 11.20 - 11.40 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2017-06-07 0 11.20 - 11.40 11.20 11.20 6,000 67,200 11.200 11.20 - 11.40 11.20 11.20 6,000 11.200 1.08%
2017-06-06 0 11.08 - 11.50 11.06 11.08 6,200 68,596 11.064 11.08 - 11.50 11.06 11.08 6,200 11.064 0.00%
2017-06-05 0 11.08 11.00 11.30 - - 0 0 - 11.08 11.00 11.30 - - 0 - -1.07%
2017-06-02 0 11.20 - 11.50 11.20 11.20 1,600 17,920 11.200 11.20 - 11.50 11.20 11.20 1,600 11.200 -0.71%
2017-06-01 0 11.28 - 11.50 11.22 11.30 23,000 259,080 11.264 11.28 - 11.50 11.22 11.30 23,000 11.264 1.08%
2017-05-31 0 11.16 11.14 11.20 - - 0 0 - 11.16 11.14 11.20 - - 0 - 0.36%
2017-05-29 0 11.12 11.10 11.30 - - 0 0 - 11.12 11.10 11.30 - - 0 - 0.18%
2017-05-26 0 11.10 - 11.14 11.10 11.10 4,000 44,400 11.100 11.10 - 11.14 11.10 11.10 4,000 11.100 0.00%
2017-05-25 0 11.10 - 11.30 10.92 11.10 5,000 55,004 11.001 11.10 - 11.30 10.92 11.10 5,000 11.001 3.54%
2017-05-24 0 10.72 10.66 11.00 10.72 10.72 1,000 10,720 10.720 10.72 10.66 11.00 10.72 10.72 1,000 10.720 0.00%
2017-05-23 0 10.72 10.20 11.00 - - 0 0 - 10.72 10.20 11.00 - - 0 - 1.90%
2017-05-22 0 10.52 10.20 11.00 10.52 10.52 29,400 309,288 10.520 10.52 10.20 11.00 10.52 10.52 29,400 10.520 0.00%
2017-05-19 0 10.52 10.46 10.52 - - 0 0 - 10.52 10.46 10.52 - - 0 - 0.00%
2017-05-18 0 10.52 10.20 11.00 - - 0 0 - 10.52 10.20 11.00 - - 0 - -0.57%
2017-05-17 0 10.58 10.20 11.00 - - 0 0 - 10.58 10.20 11.00 - - 0 - -0.56%
2017-05-16 0 10.64 - 11.00 - - 0 0 - 10.64 - 11.00 - - 0 - 0.00%
2017-05-15 0 10.64 - 11.00 - - 0 0 - 10.64 - 11.00 - - 0 - 0.19%
2017-05-12 0 10.62 10.30 - - - 0 0 - 10.62 10.30 - - - 0 - 3.11%
2017-05-11 0 10.30 10.26 - - - 0 0 - 10.30 10.26 - - - 0 - 0.59%
2017-05-10 0 10.24 10.16 - - - 0 0 - 10.24 10.16 - - - 0 - 0.00%
2017-05-09 0 10.24 10.10 - - - 0 0 - 10.24 10.10 - - - 0 - 0.00%
2017-05-08 0 10.24 10.10 - - - 0 0 - 10.24 10.10 - - - 0 - 0.00%
2017-05-05 0 10.24 10.14 - 10.14 10.22 13,400 136,404 10.179 10.24 10.14 - 10.14 10.22 13,400 10.179 -0.78%
2017-05-04 0 10.32 10.22 - - - 0 0 - 10.32 10.22 - - - 0 - -0.77%
2017-05-02 0 10.40 10.22 - - - 0 0 - 10.40 10.22 - - - 0 - -0.19%
2017-04-28 0 10.42 10.22 - - - 0 0 - 10.42 10.22 - - - 0 - 0.19%
2017-04-27 0 10.40 10.22 - 10.40 10.40 400 4,160 10.400 10.40 10.22 - 10.40 10.40 400 10.400 -0.57%
2017-04-26 0 10.46 10.22 - 10.48 10.48 600 6,288 10.480 10.46 10.22 - 10.48 10.48 600 10.480 -0.38%
2017-04-25 0 10.50 10.22 - 10.52 10.52 4,800 50,496 10.520 10.50 10.22 - 10.52 10.52 4,800 10.520 0.96%
2017-04-24 0 10.40 10.22 - - - 0 0 - 10.40 10.22 - - - 0 - 0.19%
2017-04-21 0 10.38 10.22 - 10.30 10.38 90,000 932,400 10.360 10.38 10.22 - 10.30 10.38 90,000 10.360 0.19%
2017-04-20 0 10.36 10.34 - 10.36 10.36 200 2,072 10.360 10.36 10.34 - 10.36 10.36 200 10.360 -0.19%
2017-04-19 0 10.38 10.36 - 10.38 10.48 6,800 70,604 10.383 10.38 10.36 - 10.38 10.48 6,800 10.383 -1.52%
2017-04-18 0 10.54 10.50 - - - 0 0 - 10.54 10.50 - - - 0 - -2.59%
2017-04-13 0 10.82 10.42 - - - 0 0 - 10.82 10.42 - - - 0 - 0.00%
2017-04-12 0 10.82 10.42 - - - 0 0 - 10.82 10.42 - - - 0 - 0.93%
2017-04-11 0 10.72 10.42 - - - 0 0 - 10.72 10.42 - - - 0 - 0.00%
2017-04-10 0 10.72 10.42 - - - 0 0 - 10.72 10.42 - - - 0 - -0.74%
2017-04-07 0 10.80 10.42 - - - 0 0 - 10.80 10.42 - - - 0 - 0.00%
2017-04-06 0 10.80 10.42 - 10.80 10.80 3,000 32,400 10.800 10.80 10.42 - 10.80 10.80 3,000 10.800 -0.37%
2017-04-05 0 10.84 10.80 - 10.84 10.84 200 2,168 10.840 10.84 10.80 - 10.84 10.84 200 10.840 -0.37%
2017-04-03 0 10.88 10.80 - 10.88 10.88 10,000 108,800 10.880 10.88 10.80 - 10.88 10.88 10,000 10.880 1.49%
2017-03-31 0 10.72 10.70 - - - 0 0 - 10.72 10.70 - - - 0 - 0.00%
2017-03-30 0 10.72 10.42 - - - 0 0 - 10.72 10.42 - - - 0 - 0.00%
2017-03-29 0 10.72 10.42 - 10.72 10.72 200 2,144 10.720 10.72 10.42 - 10.72 10.72 200 10.720 -0.19%
2017-03-28 0 10.74 10.42 - 10.74 10.76 17,600 189,176 10.749 10.74 10.42 - 10.74 10.76 17,600 10.749 -0.19%
2017-03-27 0 10.76 10.74 - - - 0 0 - 10.76 10.74 - - - 0 - 0.94%
2017-03-24 0 10.66 10.42 - - - 0 0 - 10.66 10.42 - - - 0 - 0.38%
2017-03-23 0 10.62 10.50 - - - 0 0 - 10.62 10.50 - - - 0 - 0.00%
2017-03-22 0 10.62 10.50 - 10.62 10.62 200 2,124 10.620 10.62 10.50 - 10.62 10.62 200 10.620 -0.93%
2017-03-21 0 10.72 10.50 - 10.72 10.72 200 2,144 10.720 10.72 10.50 - 10.72 10.72 200 10.720 0.00%
2017-03-20 0 10.72 10.50 - 10.72 10.72 200 2,144 10.720 10.72 10.50 - 10.72 10.72 200 10.720 -1.11%
2017-03-17 0 10.84 10.16 - - - 0 0 - 10.84 10.16 - - - 0 - -0.91%
2017-03-16 0 10.94 10.40 - 10.94 10.94 4,000 43,760 10.940 10.94 10.40 - 10.94 10.94 4,000 10.940 1.11%
2017-03-15 0 10.82 10.40 - - - 0 0 - 10.82 10.40 - - - 0 - 0.00%
2017-03-14 0 10.82 10.60 - - - 0 0 - 10.82 10.60 - - - 0 - 0.00%
2017-03-13 0 10.82 10.60 - - - 0 0 - 10.82 10.60 - - - 0 - 0.00%
2017-03-10 0 10.82 10.60 - 10.82 10.84 2,600 28,172 10.835 10.82 10.60 - 10.82 10.84 2,600 10.835 -0.18%
2017-03-09 0 10.84 10.60 - - - 0 0 - 10.84 10.60 - - - 0 - -0.55%
2017-03-08 0 10.90 10.60 - - - 0 0 - 10.90 10.60 - - - 0 - 0.00%
2017-03-07 0 10.90 10.60 - - - 0 0 - 10.90 10.60 - - - 0 - 0.00%
2017-03-06 0 10.90 10.64 - 10.64 10.92 60,000 654,360 10.906 10.90 10.64 - 10.64 10.92 60,000 10.906 0.00%
2017-03-03 0 10.90 10.60 - - - 0 0 - 10.90 10.60 - - - 0 - -1.45%
2017-03-02 0 11.06 10.60 - - - 0 0 - 11.06 10.60 - - - 0 - 0.00%
2017-03-01 0 11.06 10.60 - - - 0 0 - 11.06 10.60 - - - 0 - -0.36%
2017-02-28 0 11.10 10.60 - - - 0 0 - 11.10 10.60 - - - 0 - 0.00%
2017-02-27 0 11.10 10.60 - 11.10 11.10 2,000 22,200 11.100 11.10 10.60 - 11.10 11.10 2,000 11.100 0.00%
2017-02-24 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2017-02-23 0 11.10 11.10 - - - 0 0 - 11.10 11.10 - - - 0 - 0.00%
2017-02-22 0 11.10 10.60 - - - 0 0 - 11.10 10.60 - - - 0 - 0.00%
2017-02-21 0 11.10 10.60 - - - 0 0 - 11.10 10.60 - - - 0 - 0.00%
2017-02-20 0 11.10 10.60 - - - 0 0 - 11.10 10.60 - - - 0 - 0.73%
2017-02-17 0 11.02 10.94 - - - 0 0 - 11.02 10.94 - - - 0 - -0.72%
2017-02-16 0 11.10 11.02 - - - 0 0 - 11.10 11.02 - - - 0 - 0.00%
2017-02-15 0 11.10 10.60 - 11.00 11.10 40,200 445,500 11.082 11.10 10.60 - 11.00 11.10 40,200 11.082 1.46%
2017-02-14 0 10.94 10.60 - 10.94 10.94 1,200 13,128 10.940 10.94 10.60 - 10.94 10.94 1,200 10.940 0.00%
2017-02-13 0 10.94 10.90 - - - 0 0 - 10.94 10.90 - - - 0 - 0.18%
2017-02-10 0 10.92 10.60 11.00 10.92 10.92 6,600 72,072 10.920 10.92 10.60 11.00 10.92 10.92 6,600 10.920 1.11%
2017-02-09 0 10.80 10.60 - - - 0 0 - 10.80 10.60 - - - 0 - 0.00%
2017-02-08 0 10.80 10.60 - - - 0 0 - 10.80 10.60 - - - 0 - 0.00%
2017-02-07 0 10.80 10.60 - 10.80 10.80 200 2,160 10.800 10.80 10.60 - 10.80 10.80 200 10.800 -1.10%
2017-02-06 0 10.92 10.16 - - - 0 0 - 10.92 10.16 - - - 0 - 0.00%
2017-02-03 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2017-02-02 0 10.92 10.62 - - - 6 65 10.833 10.92 10.62 - - - 6 10.833 -0.18%
2017-02-01 0 10.94 10.16 - 10.94 10.94 10,000 109,400 10.940 10.94 10.16 - 10.94 10.94 10,000 10.940 0.00%
2017-01-27 0 10.94 10.16 - - - 0 0 - 10.94 10.16 - - - 0 - 0.00%
2017-01-26 0 10.94 10.16 - - - 0 0 - 10.94 10.16 - - - 0 - 0.74%
2017-01-25 0 10.86 10.16 - 10.86 10.86 2,000 21,720 10.860 10.86 10.16 - 10.86 10.86 2,000 10.860 -0.18%
2017-01-24 0 10.88 10.16 - - - 0 0 - 10.88 10.16 - - - 0 - 0.55%
2017-01-23 0 10.82 10.16 - - - 0 0 - 10.82 10.16 - - - 0 - 0.19%
2017-01-20 0 10.80 10.38 - - - 0 0 - 10.80 10.38 - - - 0 - 0.00%
2017-01-19 0 10.80 10.38 - - - 0 0 - 10.80 10.38 - - - 0 - 0.00%
2017-01-18 0 10.80 10.38 - - - 0 0 - 10.80 10.38 - - - 0 - 0.93%
2017-01-17 0 10.70 10.38 - - - 0 0 - 10.70 10.38 - - - 0 - 0.00%
2017-01-16 0 10.70 10.38 - - - 0 0 - 10.70 10.38 - - - 0 - 1.33%
2017-01-13 0 10.56 10.44 10.60 - - 0 0 - 10.56 10.44 10.60 - - 0 - 0.38%
2017-01-12 0 10.52 10.44 - - - 0 0 - 10.52 10.44 - - - 0 - 0.00%
2017-01-11 0 10.52 10.44 10.60 - - 0 0 - 10.52 10.44 10.60 - - 0 - -0.19%
2017-01-10 0 10.54 10.16 - - - 0 0 - 10.54 10.16 - - - 0 - 0.00%
2017-01-09 0 10.54 10.16 - - - 0 0 - 10.54 10.16 - - - 0 - 0.00%
2017-01-06 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.38%
2017-01-05 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.76%
2017-01-04 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.77%
2017-01-03 0 10.42 - - - - 0 0 - 10.42 - - - - 0 - 0.19%
2016-12-30 0 10.40 10.42 - - - 0 0 - 10.40 10.42 - - - 0 - 0.58%
2016-12-29 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2016-12-28 0 10.34 - - 10.32 10.32 6,000 61,920 10.320 10.34 - - 10.32 10.32 6,000 10.320 -1.15%
2016-12-23 0 10.46 9.920 - - - 0 0 - 10.46 9.920 - - - 0 - 0.00%
2016-12-22 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2016-12-21 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.38%
2016-12-20 0 10.42 - - 10.42 10.48 25,000 261,700 10.468 10.42 - - 10.42 10.48 25,000 10.468 -1.70%
2016-12-19 0 10.60 10.50 - - - 0 0 - 10.60 10.50 - - - 0 - 0.00%
2016-12-16 0 10.60 10.48 - 10.60 10.60 10,000 106,000 10.600 10.60 10.48 - 10.60 10.60 10,000 10.600 -1.30%
2016-12-15 0 10.74 - - 10.74 10.82 10,200 109,564 10.742 10.74 - - 10.74 10.82 10,200 10.742 -2.89%
2016-12-14 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2016-12-13 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -1.07%
2016-12-12 0 11.18 - - 11.26 11.26 200 2,252 11.260 11.18 - - 11.26 11.26 200 11.260 -0.18%
2016-12-09 0 11.20 - 11.24 11.20 11.22 400 4,484 11.210 11.20 - 11.24 11.20 11.22 400 11.210 2.19%
2016-12-08 0 10.96 10.50 11.10 - - 0 0 - 10.96 10.50 11.10 - - 0 - 0.18%
2016-12-07 0 10.94 10.70 11.10 - - 0 0 - 10.94 10.70 11.10 - - 0 - -0.36%
2016-12-06 0 10.98 10.50 11.10 - - 0 0 - 10.98 10.50 11.10 - - 0 - -0.18%
2016-12-05 0 11.00 10.50 - - - 0 0 - 11.00 10.50 - - - 0 - 0.55%
2016-12-02 0 10.94 10.50 - 10.92 10.92 35,200 384,384 10.920 10.94 10.50 - 10.92 10.92 35,200 10.920 -0.55%
2016-12-01 0 11.00 - - 11.00 11.06 6,000 66,240 11.040 11.00 - - 11.00 11.06 6,000 11.040 0.55%
2016-11-30 0 10.94 - - 10.94 10.94 3,000 32,820 10.940 10.94 - - 10.94 10.94 3,000 10.940 -0.73%
2016-11-29 0 11.02 - - 11.02 11.02 3,000 33,060 11.020 11.02 - - 11.02 11.02 3,000 11.020 0.36%
2016-11-28 0 10.98 - 11.12 11.14 11.14 6,000 66,840 11.140 10.98 - 11.12 11.14 11.14 6,000 11.140 0.37%
2016-11-25 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.55%
2016-11-24 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2016-11-23 0 10.88 - - 10.88 10.88 200 2,176 10.880 10.88 - - 10.88 10.88 200 10.880 1.30%
2016-11-22 0 10.74 10.58 - - - 0 0 - 10.74 10.58 - - - 0 - 1.13%
2016-11-21 0 10.62 10.56 - - - 0 0 - 10.62 10.56 - - - 0 - 0.00%
2016-11-18 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2016-11-17 0 10.62 10.58 - 10.62 10.62 1,800 19,116 10.620 10.62 10.58 - 10.62 10.62 1,800 10.620 0.00%
2016-11-16 0 10.62 10.56 - 10.62 10.62 10,000 106,200 10.620 10.62 10.56 - 10.62 10.62 10,000 10.620 -0.56%
2016-11-15 0 10.68 10.64 - - - 0 0 - 10.68 10.64 - - - 0 - 0.00%
2016-11-14 0 10.68 10.66 - - - 0 0 - 10.68 10.66 - - - 0 - 0.00%
2016-11-11 0 10.68 10.68 - - - 0 0 - 10.68 10.68 - - - 0 - 0.00%
2016-11-10 0 10.68 10.68 - 10.68 10.68 5,000 53,400 10.680 10.68 10.68 - 10.68 10.68 5,000 10.680 -0.37%
2016-11-09 0 10.72 - - 10.66 10.66 800 8,528 10.660 10.72 - - 10.66 10.66 800 10.660 0.00%
2016-11-08 0 10.72 10.64 - - - 0 0 - 10.72 10.64 - - - 0 - 0.37%
2016-11-07 0 10.68 10.60 - - - 0 0 - 10.68 10.60 - - - 0 - 0.00%
2016-11-04 0 10.68 10.62 - - - 0 0 - 10.68 10.62 - - - 0 - 0.00%
2016-11-03 0 10.68 10.62 - - - 0 0 - 10.68 10.62 - - - 0 - 0.00%
2016-11-02 0 10.68 10.60 - - - 0 0 - 10.68 10.60 - - - 0 - 0.00%
2016-11-01 0 10.68 10.62 - - - 0 0 - 10.68 10.62 - - - 0 - 0.00%
2016-10-31 0 10.68 10.60 - - - 0 0 - 10.68 10.60 - - - 0 - -0.37%
2016-10-28 0 10.72 10.62 - - - 0 0 - 10.72 10.62 - - - 0 - 0.00%
2016-10-27 0 10.72 10.56 - - - 0 0 - 10.72 10.56 - - - 0 - 0.00%
2016-10-26 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - -0.74%
2016-10-25 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2016-10-24 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 1.31%
2016-10-20 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.00%
2016-10-19 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.00%
2016-10-18 0 10.66 - - 10.66 10.66 200 2,132 10.660 10.66 - - 10.66 10.66 200 10.660 -0.74%
2016-10-17 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.37%
2016-10-14 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.19%
2016-10-13 0 10.76 10.36 - - - 0 0 - 10.76 10.36 - - - 0 - -0.92%
2016-10-12 0 10.86 10.36 - - - 0 0 - 10.86 10.36 - - - 0 - 0.00%
2016-10-11 0 10.86 - - 10.84 10.84 5,600 60,704 10.840 10.86 - - 10.84 10.84 5,600 10.840 -3.04%
2016-10-07 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - -0.53%
2016-10-06 0 11.26 - - 11.18 11.18 8,000 89,440 11.180 11.26 - - 11.18 11.18 8,000 11.180 1.62%
2016-10-05 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 1.09%
2016-10-04 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.92%
2016-10-03 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.18%
2016-09-30 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2016-09-29 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2016-09-28 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2016-09-27 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2016-09-26 0 10.84 - - 10.90 10.90 60,000 654,000 10.900 10.84 - - 10.90 10.90 60,000 10.900 0.00%
2016-09-23 0 10.84 - - 10.84 10.84 200 2,168 10.840 10.84 - - 10.84 10.84 200 10.840 0.18%
2016-09-22 0 10.82 10.80 - - - 0 0 - 10.82 10.80 - - - 0 - 0.37%
2016-09-21 0 10.78 - - 10.78 10.78 2,000 21,560 10.780 10.78 - - 10.78 10.78 2,000 10.780 0.00%
2016-09-20 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2016-09-19 0 10.78 10.74 10.80 - - 0 0 - 10.78 10.74 10.80 - - 0 - 0.00%
2016-09-15 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.37%
2016-09-14 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.19%
2016-09-13 0 10.76 - - 10.80 10.80 200 2,160 10.800 10.76 - - 10.80 10.80 200 10.800 -0.19%
2016-09-12 0 10.78 10.60 10.98 - - 0 0 - 10.78 10.60 10.98 - - 0 - -1.64%
2016-09-09 0 10.96 - - 10.96 10.96 200 2,192 10.960 10.96 - - 10.96 10.96 200 10.960 -0.90%
2016-09-08 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.18%
2016-09-07 0 11.08 11.00 - 11.10 11.10 400 4,440 11.100 11.08 11.00 - 11.10 11.10 400 11.100 0.91%
2016-09-06 0 10.98 - - 10.96 10.96 3,000 32,880 10.960 10.98 - - 10.96 10.96 3,000 10.960 -0.72%
2016-09-05 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2016-09-02 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.18%
2016-09-01 0 11.08 - - 11.08 11.08 50,000 554,000 11.080 11.08 - - 11.08 11.08 50,000 11.080 0.00%
2016-08-31 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.36%
2016-08-30 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.18%
2016-08-29 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - -0.54%
2016-08-26 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2016-08-25 0 11.08 - - 11.08 11.08 1,200 13,296 11.080 11.08 - - 11.08 11.08 1,200 11.080 -0.54%
2016-08-24 0 11.14 11.00 - - - 0 0 - 11.14 11.00 - - - 0 - 0.00%
2016-08-23 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 0.18%
2016-08-22 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2016-08-19 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2016-08-18 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2016-08-17 0 11.12 - - 11.12 11.22 22,000 244,840 11.129 11.12 - - 11.12 11.22 22,000 11.129 -1.07%
2016-08-16 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - -1.23%
2016-08-15 0 11.38 - - 11.36 11.36 5,400 61,344 11.360 11.38 - - 11.36 11.36 5,400 11.360 2.15%
2016-08-12 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 2.20%
2016-08-11 0 10.90 - - 10.94 10.94 1,000 10,940 10.940 10.90 - - 10.94 10.94 1,000 10.940 1.11%
2016-08-10 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.56%
2016-08-09 0 10.72 10.66 - - - 0 0 - 10.72 10.66 - - - 0 - 0.37%
2016-08-08 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2016-08-05 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.38%
2016-08-04 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2016-08-03 0 10.64 - - 10.64 10.64 15,000 159,600 10.640 10.64 - - 10.64 10.64 15,000 10.640 -0.75%
2016-08-01 0 10.72 - 10.90 10.70 10.70 200 2,140 10.700 10.72 - 10.90 10.70 10.70 200 10.700 0.75%
2016-07-29 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -0.37%
2016-07-28 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2016-07-27 0 10.68 - 10.80 - - 0 0 - 10.68 - 10.80 - - 0 - 0.75%
2016-07-26 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2016-07-25 0 10.60 - - 10.60 10.60 15,000 159,000 10.600 10.60 - - 10.60 10.60 15,000 10.600 -0.19%
2016-07-22 0 10.62 10.60 10.66 - - 0 0 - 10.62 10.60 10.66 - - 0 - 0.00%
2016-07-21 0 10.62 10.62 10.68 - - 0 0 - 10.62 10.62 10.68 - - 0 - 0.00%
2016-07-20 0 10.62 10.56 10.62 10.64 10.64 600 6,384 10.640 10.62 10.56 10.62 10.64 10.64 600 10.640 -0.38%
2016-07-19 0 10.66 - 10.72 - - 0 0 - 10.66 - 10.72 - - 0 - -0.56%
2016-07-18 0 10.72 10.60 - - - 0 0 - 10.72 10.60 - - - 0 - 0.56%
2016-07-15 0 10.66 - 11.00 10.66 10.66 200 2,132 10.660 10.66 - 11.00 10.66 10.66 200 10.660 0.57%
2016-07-14 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2016-07-13 0 10.60 - 10.70 - - 0 0 - 10.60 - 10.70 - - 0 - 0.19%
2016-07-12 0 10.58 10.58 10.64 10.46 10.46 200 2,092 10.460 10.58 10.58 10.64 10.46 10.46 200 10.460 1.15%
2016-07-11 0 10.46 10.42 10.46 - - 0 0 - 10.46 10.42 10.46 - - 0 - -0.57%
2016-07-08 0 10.52 10.20 10.52 - - 0 0 - 10.52 10.20 10.52 - - 0 - -0.19%
2016-07-07 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.19%
2016-07-06 0 10.52 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2016-07-05 0 10.52 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2016-07-04 0 10.52 - - - - 0 0 - 10.52 - - - - 0 - 0.57%
2016-06-30 0 10.46 - 10.48 - - 0 0 - 10.46 - 10.48 - - 0 - -0.19%
2016-06-29 0 10.48 10.30 10.54 10.32 10.32 200 2,064 10.320 10.48 10.30 10.54 10.32 10.32 200 10.320 1.55%
2016-06-28 0 10.32 10.26 10.32 - - 0 0 - 10.32 10.26 10.32 - - 0 - -0.39%
2016-06-27 0 10.36 10.00 - - - 0 0 - 10.36 10.00 - - - 0 - 0.19%
2016-06-24 0 10.34 - - 10.34 10.34 1,600 16,544 10.340 10.34 - - 10.34 10.34 1,600 10.340 -1.71%
2016-06-23 0 10.52 - - 10.52 10.52 400 4,208 10.520 10.52 - - 10.52 10.52 400 10.520 0.00%
2016-06-22 0 10.52 10.46 10.52 - - 0 0 - 10.52 10.46 10.52 - - 0 - -0.19%
2016-06-21 0 10.54 10.50 10.56 10.54 10.54 30,000 316,200 10.540 10.54 10.50 10.56 10.54 10.54 30,000 10.540 0.38%
2016-06-20 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.19%
2016-06-17 0 10.48 10.48 10.54 - - 0 0 - 10.48 10.48 10.54 - - 0 - 0.19%
2016-06-16 0 10.46 10.02 - - - 0 0 - 10.46 10.02 - - - 0 - 0.00%
2016-06-15 0 10.46 10.44 10.50 - - 0 0 - 10.46 10.44 10.50 - - 0 - 0.00%
2016-06-14 0 10.46 10.20 - - - 0 0 - 10.46 10.20 - - - 0 - -0.19%
2016-06-13 0 10.48 10.42 10.48 - - 0 0 - 10.48 10.42 10.48 - - 0 - -1.13%
2016-06-10 0 10.60 10.20 - - - 0 0 - 10.60 10.20 - - - 0 - 0.00%
2016-06-08 0 10.60 10.54 10.62 - - 0 0 - 10.60 10.54 10.62 - - 0 - -0.19%
2016-06-07 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2016-06-06 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.38%
2016-06-03 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2016-06-02 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2016-06-01 0 10.58 10.52 10.58 10.58 10.58 200 2,116 10.580 10.58 10.52 10.58 10.58 10.58 200 10.580 0.19%
2016-05-31 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 1.15%
2016-05-30 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2016-05-27 0 10.44 - - 10.44 10.44 6,000 62,640 10.440 10.44 - - 10.44 10.44 6,000 10.440 0.38%
2016-05-26 0 10.40 10.40 10.44 - - 0 0 - 10.40 10.40 10.44 - - 0 - 0.00%
2016-05-25 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - 0.00%
2016-05-24 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2016-05-23 0 10.40 10.34 10.40 - - 0 0 - 10.40 10.34 10.40 - - 0 - -0.38%
2016-05-20 0 10.44 10.42 10.48 - - 0 0 - 10.44 10.42 10.48 - - 0 - 0.00%
2016-05-19 0 10.44 10.38 10.44 - - 0 0 - 10.44 10.38 10.44 - - 0 - -0.38%
2016-05-18 0 10.48 10.44 10.50 - - 0 0 - 10.48 10.44 10.50 - - 0 - 0.00%
2016-05-17 0 10.48 10.46 10.52 - - 0 0 - 10.48 10.46 10.52 - - 0 - 0.00%
2016-05-16 0 10.48 10.46 10.54 - - 0 0 - 10.48 10.46 10.54 - - 0 - 0.00%
2016-05-13 0 10.48 10.46 10.52 - - 0 0 - 10.48 10.46 10.52 - - 0 - 0.00%
2016-05-12 0 10.48 10.48 10.54 - - 0 0 - 10.48 10.48 10.54 - - 0 - 0.00%
2016-05-11 0 10.48 10.44 10.50 10.48 10.48 1,600 16,768 10.480 10.48 10.44 10.50 10.48 10.48 1,600 10.480 -0.38%
2016-05-10 0 10.52 - - 10.52 10.52 2,800 29,456 10.520 10.52 - - 10.52 10.52 2,800 10.520 0.19%
2016-05-09 0 10.50 10.46 10.48 - - 0 0 - 10.50 10.46 10.48 - - 0 - -2.23%
2016-05-06 0 10.74 - 10.88 - - 0 0 - 10.74 - 10.88 - - 0 - 0.00%
2016-05-05 0 10.74 10.68 10.74 - - 0 0 - 10.74 10.68 10.74 - - 0 - -0.19%
2016-05-04 0 10.76 10.76 10.84 - - 0 0 - 10.76 10.76 10.84 - - 0 - 0.37%
2016-05-03 0 10.72 10.68 10.74 - - 0 0 - 10.72 10.68 10.74 - - 0 - 0.00%
2016-04-29 0 10.72 10.66 10.72 - - 0 0 - 10.72 10.66 10.72 - - 0 - -0.74%
2016-04-28 0 10.80 10.76 10.82 - - 0 0 - 10.80 10.76 10.82 - - 0 - 0.00%
2016-04-27 0 10.80 10.74 10.80 - - 0 0 - 10.80 10.74 10.80 - - 0 - 0.00%
2016-04-26 0 10.80 10.80 10.86 - - 0 0 - 10.80 10.80 10.86 - - 0 - 0.75%
2016-04-25 0 10.72 10.66 10.72 - - 0 0 - 10.72 10.66 10.72 - - 0 - -0.37%
2016-04-22 0 10.76 10.76 10.82 - - 0 0 - 10.76 10.76 10.82 - - 0 - 0.00%
2016-04-21 0 10.76 10.74 10.82 - - 0 0 - 10.76 10.74 10.82 - - 0 - 0.00%
2016-04-20 0 10.76 10.76 10.82 - - 0 0 - 10.76 10.76 10.82 - - 0 - 0.00%
2016-04-19 0 10.76 10.78 10.84 - - 0 0 - 10.76 10.78 10.84 - - 0 - 0.19%
2016-04-18 0 10.74 10.76 10.82 - - 0 0 - 10.74 10.76 10.82 - - 0 - 0.19%
2016-04-15 0 10.72 10.76 10.82 - - 0 0 - 10.72 10.76 10.82 - - 0 - 0.37%
2016-04-14 0 10.68 10.62 10.68 - - 0 0 - 10.68 10.62 10.68 - - 0 - -0.56%
2016-04-13 0 10.74 10.74 10.80 - - 0 0 - 10.74 10.74 10.80 - - 0 - 1.32%
2016-04-12 0 10.60 10.54 10.60 - - 0 0 - 10.60 10.54 10.60 - - 0 - -0.38%
2016-04-11 0 10.64 10.60 10.66 - - 0 0 - 10.64 10.60 10.66 - - 0 - 0.00%
2016-04-08 0 10.64 10.64 10.70 - - 0 0 - 10.64 10.64 10.70 - - 0 - 0.38%
2016-04-07 0 10.60 10.54 10.60 - - 0 0 - 10.60 10.54 10.60 - - 0 - -0.75%
2016-04-06 0 10.68 10.62 10.68 - - 0 0 - 10.68 10.62 10.68 - - 0 - -0.03%
2016-04-05 0 10.68 10.66 10.72 - - 0 0 - 10.68 10.66 10.72 - - 0 - -0.03%
2016-04-01 0 11.38 11.34 11.40 - - 0 0 - 10.69 10.65 10.71 - - 0 - 0.00%
2016-03-31 0 11.38 11.32 11.38 - - 0 0 - 10.69 10.63 10.69 - - 0 - 0.00%
2016-03-30 0 11.38 11.38 11.44 11.30 11.30 1,000 11,300 11.300 10.69 10.69 10.74 10.61 10.61 1,065 10.612 1.97%
2016-03-29 0 11.16 11.10 11.16 - - 0 0 - 10.48 10.42 10.48 - - 0 - -0.18%
2016-03-24 0 11.18 11.12 11.18 - - 0 0 - 10.50 10.44 10.50 - - 0 - -1.76%
2016-03-23 0 11.38 11.32 11.38 - - 0 0 - 10.69 10.63 10.69 - - 0 - 0.00%
2016-03-22 0 11.38 9.120 - - - 0 0 - 10.69 8.564 - - - 0 - 0.00%
2016-03-21 0 11.38 11.34 11.42 - - 0 0 - 10.69 10.65 10.72 - - 0 - 0.00%
2016-03-18 0 11.38 11.36 11.42 - - 0 0 - 10.69 10.67 10.72 - - 0 - 0.00%
2016-03-17 0 11.38 11.32 11.38 - - 0 0 - 10.69 10.63 10.69 - - 0 - -0.35%
2016-03-16 0 11.42 11.42 11.48 - - 0 0 - 10.72 10.72 10.78 - - 0 - 2.33%
2016-03-15 0 11.16 11.08 11.16 - - 0 0 - 10.48 10.40 10.48 - - 0 - 0.00%
2016-03-14 0 11.16 - - 11.16 11.16 1,200 13,392 11.160 10.48 - - 10.48 10.48 1,278 10.480 0.90%
2016-03-11 0 11.06 9.070 - 11.06 11.06 1,200 13,272 11.060 10.39 8.517 - 10.39 10.39 1,278 10.386 -1.95%
2016-03-10 0 11.28 11.22 11.28 - - 0 0 - 10.59 10.54 10.59 - - 0 - -1.74%
2016-03-09 0 11.48 - - - - 0 0 - 10.78 - - - - 0 - 0.35%
2016-03-08 0 11.44 11.36 11.44 11.44 11.44 800 9,152 11.440 10.74 10.67 10.74 10.74 10.74 852 10.743 0.00%
2016-03-07 0 11.44 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2016-03-04 0 11.44 11.44 11.50 11.18 11.42 54,800 624,664 11.399 10.74 10.74 10.80 10.50 10.72 58,355 10.705 4.57%
2016-03-03 0 10.94 10.94 11.00 - - 0 0 - 10.27 10.27 10.33 - - 0 - 2.05%
2016-03-02 0 10.72 10.72 10.78 10.68 10.68 4,800 51,264 10.680 10.07 10.07 10.12 10.03 10.03 5,111 10.029 0.94%
2016-03-01 0 10.62 10.62 10.68 - - 0 0 - 9.973 9.973 10.03 - - 0 - 1.14%
2016-02-29 0 10.50 10.50 10.56 10.28 10.40 2,400 24,768 10.320 9.860 9.860 9.917 9.654 9.766 2,556 9.6913 -0.19%
2016-02-26 0 10.52 10.54 10.60 - - 0 0 - 9.879 9.898 9.954 - - 0 - 1.35%
2016-02-25 0 10.38 10.30 10.36 - - 0 0 - 9.748 9.672 9.729 - - 0 - -2.99%
2016-02-24 0 10.70 10.66 10.74 - - 0 0 - 10.05 10.01 10.09 - - 0 - 0.00%
2016-02-23 0 10.70 10.64 10.70 - - 0 0 - 10.05 9.992 10.05 - - 0 - -1.11%
2016-02-22 0 10.82 10.82 10.88 10.80 10.80 800 8,640 10.800 10.16 10.16 10.22 10.14 10.14 852 10.142 1.50%
2016-02-19 0 10.66 10.60 10.66 - - 0 0 - 10.01 9.954 10.01 - - 0 - -0.74%
2016-02-18 0 10.74 10.74 10.82 - - 0 0 - 10.09 10.09 10.16 - - 0 - 1.13%
2016-02-17 0 10.62 - - 10.62 10.62 400 4,248 10.620 9.973 - - 9.973 9.973 426 9.9730 0.19%
2016-02-16 0 10.60 10.60 10.66 - - 0 0 - 9.954 9.954 10.01 - - 0 - 0.57%
2016-02-15 0 10.54 10.56 10.62 - - 0 0 - 9.898 9.917 9.973 - - 0 - 6.36%
2016-02-12 0 9.910 9.580 - - - 0 0 - 9.306 8.996 - - - 0 - 0.00%
2016-02-11 0 9.910 9.860 9.910 - - 0 0 - 9.306 9.259 9.306 - - 0 - -5.44%
2016-02-05 0 10.48 10.50 10.56 - - 0 0 - 9.842 9.860 9.917 - - 0 - 0.96%
2016-02-04 0 10.38 10.36 10.42 - - 0 0 - 9.748 9.729 9.785 - - 0 - 0.00%
2016-02-03 0 10.38 9.990 - - - 0 0 - 9.748 9.381 - - - 0 - 0.00%
2016-02-02 0 10.38 10.36 10.44 - - 0 0 - 9.748 9.729 9.804 - - 0 - 0.00%
2016-02-01 0 10.38 10.32 10.38 - - 0 0 - 9.748 9.691 9.748 - - 0 - -1.52%
2016-01-29 0 10.54 10.56 10.62 - - 0 0 - 9.898 9.917 9.973 - - 0 - 0.76%
2016-01-28 0 10.46 10.42 10.50 - - 0 0 - 9.823 9.785 9.860 - - 0 - 0.00%
2016-01-27 0 10.46 - - - - 0 0 - 9.823 - - - - 0 - 0.00%
2016-01-26 0 10.46 10.46 10.54 10.44 10.44 2,000 20,880 10.440 9.823 9.823 9.898 9.804 9.804 2,130 9.8040 -3.33%
2016-01-25 0 10.82 10.82 10.88 - - 0 0 - 10.16 10.16 10.22 - - 0 - 0.19%
2016-01-22 0 10.80 - - 10.80 10.80 67,000 723,600 10.800 10.14 - - 10.14 10.14 71,347 10.142 -0.37%
2016-01-21 0 10.84 10.78 10.84 11.02 11.02 1,200 13,224 11.020 10.18 10.12 10.18 10.35 10.35 1,278 10.349 -1.63%
2016-01-20 0 11.02 10.96 11.02 - - 0 0 - 10.35 10.29 10.35 - - 0 - -1.08%
2016-01-19 0 11.14 11.14 11.20 11.00 11.00 1,000 11,000 11.000 10.46 10.46 10.52 10.33 10.33 1,065 10.330 1.46%
2016-01-18 0 10.98 - - - - 0 0 - 10.31 - - - - 0 - 0.00%
2016-01-15 0 10.98 10.92 10.98 - - 0 0 - 10.31 10.25 10.31 - - 0 - -0.72%
2016-01-14 0 11.06 11.06 11.12 - - 0 0 - 10.39 10.39 10.44 - - 0 - 0.00%
2016-01-13 0 11.06 - - - - 0 0 - 10.39 - - - - 0 - -0.36%
2016-01-12 0 11.10 11.10 11.16 - - 0 0 - 10.42 10.42 10.48 - - 0 - 0.91%
2016-01-11 0 11.00 10.94 11.00 - - 0 0 - 10.33 10.27 10.33 - - 0 - -3.68%
2016-01-08 0 11.42 11.42 11.50 11.38 11.38 5,000 56,900 11.380 10.72 10.72 10.80 10.69 10.69 5,324 10.687 -0.17%
2016-01-07 0 11.44 10.84 - 11.44 11.44 200 2,288 11.440 10.74 10.18 - 10.74 10.74 213 10.743 -3.87%
2016-01-06 0 11.90 11.90 11.96 - - 0 0 - 11.18 11.18 11.23 - - 0 - 0.00%
2016-01-05 0 11.90 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2016-01-04 0 11.90 11.82 11.88 11.94 11.94 4,000 47,760 11.940 11.18 11.10 11.16 11.21 11.21 4,260 11.213 -3.88%
2015-12-31 0 12.38 - - - - 0 0 - 11.63 - - - - 0 - -0.32%
2015-12-30 0 12.42 12.42 12.48 - - 0 0 - 11.66 11.66 11.72 - - 0 - 0.16%
2015-12-29 0 12.40 12.40 12.48 - - 0 0 - 11.64 11.64 11.72 - - 0 - 1.14%
2015-12-28 0 12.26 12.18 12.26 12.40 12.40 20,000 248,000 12.400 11.51 11.44 11.51 11.64 11.64 21,298 11.645 -2.70%
2015-12-24 0 12.60 - 12.70 - - 0 0 - 11.83 - 11.93 - - 0 - -0.79%
2015-12-23 0 12.70 12.64 12.70 12.64 12.84 111,400 1,412,696 12.681 11.93 11.87 11.93 11.87 12.06 118,627 11.909 2.92%
2015-12-22 0 12.34 12.24 12.32 - - 0 0 - 11.59 11.49 11.57 - - 0 - -0.64%
2015-12-21 0 12.42 12.36 12.44 12.42 12.42 200 2,484 12.420 11.66 11.61 11.68 11.66 11.66 213 11.663 4.19%
2015-12-18 0 11.92 11.92 11.98 - - 0 0 - 11.19 11.19 11.25 - - 0 - 0.68%
2015-12-17 0 11.84 11.78 11.84 11.74 11.84 2,200 26,028 11.831 11.12 11.06 11.12 11.02 11.12 2,343 11.110 1.02%
2015-12-16 0 11.72 11.66 11.72 11.72 11.72 10,000 117,200 11.720 11.01 10.95 11.01 11.01 11.01 10,649 11.006 -0.34%
2015-12-15 0 11.76 11.68 11.76 - - 0 0 - 11.04 10.97 11.04 - - 0 - -0.84%
2015-12-14 0 11.86 11.86 11.92 - - 0 0 - 11.14 11.14 11.19 - - 0 - 0.85%
2015-12-11 0 11.76 11.70 11.76 - - 0 0 - 11.04 10.99 11.04 - - 0 - -1.18%
2015-12-10 0 11.90 11.82 11.90 - - 0 0 - 11.18 11.10 11.18 - - 0 - -0.83%
2015-12-09 0 12.00 11.94 12.00 - - 0 0 - 11.27 11.21 11.27 - - 0 - -0.17%
2015-12-08 0 12.02 12.02 12.10 11.92 11.92 200 2,384 11.920 11.29 11.29 11.36 11.19 11.19 213 11.194 -0.33%
2015-12-07 0 12.06 12.02 12.08 - - 0 0 - 11.33 11.29 11.34 - - 0 - 0.00%
2015-12-04 0 12.06 11.98 12.06 - - 0 0 - 11.33 11.25 11.33 - - 0 - -2.90%
2015-12-03 0 12.42 12.36 12.42 12.46 12.50 10,200 127,492 12.499 11.66 11.61 11.66 11.70 11.74 10,862 11.738 0.49%
2015-12-02 0 12.36 12.30 12.36 12.36 12.36 800 9,888 12.360 11.61 11.55 11.61 11.61 11.61 852 11.607 5.82%
2015-12-01 0 11.68 11.66 11.72 - - 0 0 - 10.97 10.95 11.01 - - 0 - 0.00%
2015-11-30 0 11.68 11.70 11.76 - - 0 0 - 10.97 10.99 11.04 - - 0 - 0.00%
2015-11-27 0 11.68 11.62 11.68 - - 0 0 - 10.97 10.91 10.97 - - 0 - -3.63%
2015-11-26 0 12.12 12.06 12.14 - - 0 0 - 11.38 11.33 11.40 - - 0 - 0.00%
2015-11-25 0 12.12 12.06 12.12 12.12 12.14 2,000 24,260 12.130 11.38 11.33 11.38 11.38 11.40 2,130 11.391 -0.16%
2015-11-24 0 12.14 12.08 12.14 - - 0 0 - 11.40 11.34 11.40 - - 0 - -0.65%
2015-11-23 0 12.22 12.14 12.22 - - 0 0 - 11.48 11.40 11.48 - - 0 - -0.16%
2015-11-20 0 12.24 12.20 12.28 - - 0 0 - 11.49 11.46 11.53 - - 0 - 1.32%
2015-11-19 0 12.08 12.06 12.14 12.08 12.08 3,000 36,240 12.080 11.34 11.33 11.40 11.34 11.34 3,195 11.344 1.17%
2015-11-18 0 11.94 11.94 12.00 - - 0 0 - 11.21 11.21 11.27 - - 0 - 0.51%
2015-11-17 0 11.88 11.88 11.94 - - 0 0 - 11.16 11.16 11.21 - - 0 - 0.00%
2015-11-16 0 11.88 11.86 11.94 - - 0 0 - 11.16 11.14 11.21 - - 0 - 0.00%
2015-11-13 0 11.88 11.90 11.96 11.86 11.86 5,000 59,300 11.860 11.16 11.18 11.23 11.14 11.14 5,324 11.137 -1.49%
2015-11-12 0 12.06 11.98 12.06 - - 0 0 - 11.33 11.25 11.33 - - 0 - -0.99%
2015-11-11 0 12.18 12.10 12.18 - - 0 0 - 11.44 11.36 11.44 - - 0 - -0.33%
2015-11-10 0 12.22 12.22 12.30 12.18 12.26 6,200 75,532 12.183 11.48 11.48 11.55 11.44 11.51 6,602 11.440 -1.45%
2015-11-09 0 12.40 12.32 12.40 12.32 12.70 10,200 125,740 12.328 11.64 11.57 11.64 11.57 11.93 10,862 11.576 3.68%
2015-11-06 0 11.96 11.96 12.02 11.84 11.84 4,200 49,728 11.840 11.23 11.23 11.29 11.12 11.12 4,472 11.119 0.34%
2015-11-05 0 11.92 11.92 11.98 - - 0 0 - 11.19 11.19 11.25 - - 0 - 2.23%
2015-11-04 0 11.66 11.60 11.66 11.80 11.82 4,600 54,352 11.816 10.95 10.89 10.95 11.08 11.10 4,898 11.096 2.10%
2015-11-03 0 11.42 11.36 11.42 11.44 11.54 6,600 75,864 11.495 10.72 10.67 10.72 10.74 10.84 7,028 10.794 -1.04%
2015-11-02 0 11.54 10.92 - - - 0 0 - 10.84 10.25 - - - 0 - 0.00%
2015-10-30 0 11.54 11.52 11.60 - - 0 0 - 10.84 10.82 10.89 - - 0 - 0.00%
2015-10-29 0 11.54 11.50 11.58 - - 0 0 - 10.84 10.80 10.87 - - 0 - 0.00%
2015-10-28 0 11.54 11.50 11.56 - - 0 0 - 10.84 10.80 10.86 - - 0 - 0.00%
2015-10-27 0 11.54 11.54 11.62 11.52 11.52 200 2,304 11.520 10.84 10.84 10.91 10.82 10.82 213 10.818 0.17%
2015-10-26 0 11.52 11.52 11.60 11.50 11.52 2,000 23,020 11.510 10.82 10.82 10.89 10.80 10.82 2,130 10.809 0.17%
2015-10-23 0 11.50 11.44 11.50 11.50 11.50 2,000 23,000 11.500 10.80 10.74 10.80 10.80 10.80 2,130 10.799 -0.17%
2015-10-22 0 11.52 11.52 11.58 - - 0 0 - 10.82 10.82 10.87 - - 0 - 0.88%
2015-10-20 0 11.42 11.42 11.48 11.38 11.38 1,000 11,380 11.380 10.72 10.72 10.78 10.69 10.69 1,065 10.687 0.35%
2015-10-19 0 11.38 11.40 11.46 11.32 11.32 4,000 45,280 11.320 10.69 10.71 10.76 10.63 10.63 4,260 10.630 -1.04%
2015-10-16 0 11.50 11.46 11.52 11.52 11.52 3,000 34,560 11.520 10.80 10.76 10.82 10.82 10.82 3,195 10.818 1.41%
2015-10-15 0 11.34 11.34 11.40 - - 0 0 - 10.65 10.65 10.71 - - 0 - 0.71%
2015-10-14 0 11.26 - - - - 0 0 - 10.57 - - - - 0 - -0.88%
2015-10-13 0 11.36 11.28 11.36 - - 0 0 - 10.67 10.59 10.67 - - 0 - -0.70%
2015-10-12 0 11.44 11.42 11.50 - - 0 0 - 10.74 10.72 10.80 - - 0 - 2.33%
2015-10-09 0 11.18 11.12 11.18 11.28 11.28 2,000 22,560 11.280 10.50 10.44 10.50 10.59 10.59 2,130 10.593 -5.89%
2015-10-08 0 11.88 10.74 - - - 0 0 - 11.16 10.09 - - - 0 - 0.00%
2015-10-07 0 11.88 11.86 11.94 11.76 11.76 200 2,352 11.760 11.16 11.14 11.21 11.04 11.04 213 11.044 4.39%
2015-10-06 0 11.38 11.36 11.44 - - 0 0 - 10.69 10.67 10.74 - - 0 - 0.35%
2015-10-05 0 11.34 11.34 11.40 - - 0 0 - 10.65 10.65 10.71 - - 0 - 1.61%
2015-10-02 0 11.16 11.16 11.22 - - 0 0 - 10.48 10.48 10.54 - - 0 - 2.01%
2015-09-30 0 10.94 10.86 10.94 - - 0 0 - 10.27 10.20 10.27 - - 0 - 0.00%
2015-09-29 0 10.94 10.90 10.96 11.00 11.00 200 2,200 11.000 10.27 10.24 10.29 10.33 10.33 213 10.330 -0.36%
2015-09-25 0 10.98 10.98 11.06 - - 0 0 - 10.31 10.31 10.39 - - 0 - 0.37%
2015-09-24 0 10.94 10.88 10.94 - - 0 0 - 10.27 10.22 10.27 - - 0 - -0.36%
2015-09-23 0 10.98 10.96 11.04 10.78 10.82 120,000 1,296,000 10.800 10.31 10.29 10.37 10.12 10.16 127,785 10.142 0.55%
2015-09-22 0 10.92 10.86 10.92 - - 0 0 - 10.25 10.20 10.25 - - 0 - -1.09%
2015-09-21 0 11.04 10.98 11.04 - - 0 0 - 10.37 10.31 10.37 - - 0 - -0.18%
2015-09-18 0 11.06 11.00 11.06 - - 0 0 - 10.39 10.33 10.39 - - 0 - 0.00%
2015-09-17 0 11.06 10.56 - - - 0 0 - 10.39 9.917 - - - 0 - -0.54%
2015-09-16 0 11.12 11.12 11.18 11.00 11.00 6,600 72,600 11.000 10.44 10.44 10.50 10.33 10.33 7,028 10.330 -0.36%
2015-09-15 0 11.16 11.14 11.20 - - 0 0 - 10.48 10.46 10.52 - - 0 - 2.20%
2015-09-14 0 10.92 10.02 - - - 0 0 - 10.25 9.410 - - - 0 - 0.00%
2015-09-11 0 10.92 10.86 10.92 - - 0 0 - 10.25 10.20 10.25 - - 0 - -0.55%
2015-09-10 0 10.98 9.910 - 10.98 10.98 600 6,588 10.980 10.31 9.306 - 10.31 10.31 639 10.311 0.55%
2015-09-09 0 10.92 10.92 10.98 10.88 10.90 600 6,532 10.887 10.25 10.25 10.31 10.22 10.24 639 10.223 -0.18%
2015-09-08 0 10.94 10.96 11.02 - - 0 0 - 10.27 10.29 10.35 - - 0 - 3.01%
2015-09-07 0 10.62 10.56 10.64 - - 0 0 - 9.973 9.917 9.992 - - 0 - -7.01%
2015-09-04 0 11.42 9.890 - - - 0 0 - 10.72 9.287 - - - 0 - 0.00%
2015-09-02 0 11.42 11.42 11.48 11.04 11.36 12,800 144,512 11.290 10.72 10.72 10.78 10.37 10.67 13,630 10.602 2.33%
2015-09-01 0 11.16 11.08 11.16 11.06 11.20 3,400 38,044 11.189 10.48 10.40 10.48 10.39 10.52 3,621 10.508 2.20%
2015-08-31 0 10.92 10.92 10.98 10.34 10.98 5,800 60,456 10.423 10.25 10.25 10.31 9.710 10.31 6,176 9.7884 4.40%
2015-08-28 0 10.46 10.40 10.46 10.54 10.54 200 2,108 10.540 9.823 9.766 9.823 9.898 9.898 213 9.8979 -0.95%
2015-08-27 0 10.56 10.56 10.62 - - 0 0 - 9.917 9.917 9.973 - - 0 - 8.87%
2015-08-26 0 9.700 9.660 9.710 9.700 9.850 1,400 13,610 9.7214 9.109 9.071 9.118 9.109 9.250 1,491 9.1292 3.30%
2015-08-25 0 9.390 9.340 9.390 - - 0 0 - 8.818 8.771 8.818 - - 0 - -6.10%
2015-08-24 0 10.00 9.930 9.980 9.960 10.18 1,800 18,148 10.082 9.391 9.325 9.372 9.353 9.560 1,917 9.4680 -8.76%
2015-08-21 0 10.96 10.90 11.32 10.96 11.04 28,200 311,312 11.039 10.29 10.24 10.63 10.29 10.37 30,029 10.367 -2.32%
2015-08-20 0 11.22 11.16 11.22 11.22 11.22 13,600 152,592 11.220 10.54 10.48 10.54 10.54 10.54 14,482 10.536 0.00%
2015-08-19 0 11.22 11.22 11.28 11.02 11.02 1,600 17,632 11.020 10.54 10.54 10.59 10.35 10.35 1,704 10.349 0.18%
2015-08-18 0 11.20 11.10 - 11.20 11.58 18,800 217,400 11.564 10.52 10.42 - 10.52 10.87 20,020 10.859 -3.45%
2015-08-17 0 11.60 11.58 11.66 11.52 11.60 18,000 208,640 11.591 10.89 10.87 10.95 10.82 10.89 19,168 10.885 -1.02%
2015-08-14 0 11.72 11.72 11.78 - - 0 0 - 11.01 11.01 11.06 - - 0 - 0.17%
2015-08-13 0 11.70 11.68 11.74 11.60 11.70 10,600 123,600 11.660 10.99 10.97 11.02 10.89 10.99 11,288 10.950 -0.34%
2015-08-12 0 11.74 - 11.88 11.74 11.86 10,800 127,040 11.763 11.02 - 11.16 11.02 11.14 11,501 11.046 -2.17%
2015-08-11 0 12.00 11.98 12.04 12.00 12.16 1,200 14,464 12.053 11.27 11.25 11.31 11.27 11.42 1,278 11.319 -2.76%
2015-08-10 0 12.34 12.26 12.32 12.38 12.38 10,000 123,800 12.380 11.59 11.51 11.57 11.63 11.63 10,649 11.626 2.49%
2015-08-07 0 12.04 12.04 12.10 - - 0 0 - 11.31 11.31 11.36 - - 0 - 0.00%
2015-08-06 0 12.04 11.96 12.04 - - 0 0 - 11.31 11.23 11.31 - - 0 - 0.00%
2015-08-05 0 12.04 11.98 12.04 - - 0 0 - 11.31 11.25 11.31 - - 0 - -1.31%
2015-08-04 0 12.20 12.18 12.24 12.20 12.20 6,400 78,080 12.200 11.46 11.44 11.49 11.46 11.46 6,815 11.457 0.83%
2015-08-03 0 12.10 12.10 12.18 12.06 12.06 400 4,824 12.060 11.36 11.36 11.44 11.33 11.33 426 11.325 2.72%
2015-07-31 0 11.78 11.78 11.86 11.74 11.74 10,000 117,400 11.740 11.06 11.06 11.14 11.02 11.02 10,649 11.025 -0.34%
2015-07-30 0 11.82 11.76 11.82 - - 0 0 - 11.10 11.04 11.10 - - 0 - -1.01%
2015-07-29 0 11.94 11.76 13.14 11.94 11.94 200 2,388 11.940 11.21 11.04 12.34 11.21 11.21 213 11.213 0.00%
2015-07-28 0 11.94 11.94 12.02 11.76 12.06 21,400 256,312 11.977 11.21 11.21 11.29 11.04 11.33 22,788 11.248 1.19%
2015-07-27 0 11.80 11.82 11.88 11.80 12.84 19,200 230,440 12.002 11.08 11.10 11.16 11.08 12.06 20,446 11.271 -8.10%
2015-07-24 0 12.84 12.76 12.84 12.84 12.92 2,200 28,264 12.847 12.06 11.98 12.06 12.06 12.13 2,343 12.065 -0.62%
2015-07-23 0 12.92 12.92 12.94 12.86 12.94 800 10,336 12.920 12.13 12.13 12.15 12.08 12.15 852 12.133 0.31%
2015-07-22 0 12.88 12.82 12.88 - - 0 0 - 12.10 12.04 12.10 - - 0 - -0.77%
2015-07-21 0 12.98 12.88 12.96 - - 0 0 - 12.19 12.10 12.17 - - 0 - -1.67%
2015-07-20 0 13.20 13.12 13.20 - - 0 0 - 12.40 12.32 12.40 - - 0 - 0.00%
2015-07-17 0 13.20 13.16 13.22 13.20 13.20 2,000 26,400 13.200 12.40 12.36 12.41 12.40 12.40 2,130 12.396 0.15%
2015-07-16 0 13.18 13.16 13.24 13.18 13.26 3,000 39,620 13.207 12.38 12.36 12.43 12.38 12.45 3,195 12.402 -1.64%
2015-07-15 0 13.40 13.40 13.48 13.14 13.20 16,800 221,160 13.164 12.58 12.58 12.66 12.34 12.40 17,890 12.362 1.82%
2015-07-14 0 13.16 13.14 13.22 13.08 13.10 12,600 164,844 13.083 12.36 12.34 12.41 12.28 12.30 13,417 12.286 -1.79%
2015-07-13 0 13.40 13.34 13.42 13.30 13.56 13,800 185,056 13.410 12.58 12.53 12.60 12.49 12.73 14,695 12.593 -3.04%
2015-07-10 0 13.82 13.76 13.82 13.64 14.50 74,000 1,042,304 14.085 12.98 12.92 12.98 12.81 13.62 78,801 13.227 -1.99%
2015-07-09 0 14.10 12.90 14.10 12.72 14.10 245,600 3,285,548 13.378 13.24 12.11 13.24 11.95 13.24 261,533 12.563 8.80%
2015-07-08 0 12.96 10.18 14.00 12.96 14.06 59,800 815,168 13.632 12.17 9.560 13.15 12.17 13.20 63,680 12.801 -6.90%
2015-07-07 0 13.92 13.96 14.00 13.14 14.00 17,800 245,672 13.802 13.07 13.11 13.15 12.34 13.15 18,955 12.961 3.57%
2015-07-06 0 13.44 13.30 - 12.50 13.44 120,000 1,589,484 13.246 12.62 12.49 - 11.74 12.62 127,785 12.439 7.52%
2015-07-03 0 12.50 12.44 12.52 12.30 13.06 14,400 185,408 12.876 11.74 11.68 11.76 11.55 12.26 15,334 12.091 -3.25%
2015-07-02 0 12.92 12.96 13.02 12.66 13.02 8,000 102,640 12.830 12.13 12.17 12.23 11.89 12.23 8,519 12.048 -2.12%
2015-06-30 0 13.20 13.20 13.28 12.60 13.10 13,200 169,040 12.806 12.40 12.40 12.47 11.83 12.30 14,056 12.026 4.76%
2015-06-29 0 12.60 12.60 12.66 11.86 12.76 51,600 633,760 12.282 11.83 11.83 11.89 11.14 11.98 54,948 11.534 2.11%
2015-06-26 0 12.34 12.34 12.42 12.06 12.80 18,200 223,252 12.267 11.59 11.59 11.66 11.33 12.02 19,381 11.519 -5.22%
2015-06-25 0 13.02 13.00 13.08 13.00 13.54 4,200 55,988 13.331 12.23 12.21 12.28 12.21 12.72 4,472 12.518 -2.11%
2015-06-24 0 13.30 13.34 13.38 12.80 13.08 74,600 956,772 12.825 12.49 12.53 12.56 12.02 12.28 79,440 12.044 1.22%
2015-06-23 0 13.14 13.06 13.14 12.60 13.16 31,000 397,172 12.812 12.34 12.26 12.34 11.83 12.36 33,011 12.031 2.66%
2015-06-22 0 12.80 12.80 - 12.74 12.82 8,800 112,352 12.767 12.02 12.02 - 11.96 12.04 9,371 11.989 0.63%
2015-06-19 0 12.72 12.68 - 12.72 13.38 24,200 320,248 13.233 11.95 11.91 - 11.95 12.56 25,770 12.427 -4.36%
2015-06-18 0 13.30 13.26 13.34 13.28 13.60 23,691 316,872 13.375 12.49 12.45 12.53 12.47 12.77 25,228 12.560 -4.59%
2015-06-17 0 13.94 13.88 13.96 14.04 14.22 26,000 366,080 14.080 13.09 13.03 13.11 13.18 13.35 27,687 13.222 1.01%
2015-06-16 0 13.80 13.74 13.80 13.98 14.12 3,600 50,432 14.009 12.96 12.90 12.96 13.13 13.26 3,834 13.155 -1.43%
2015-06-15 0 14.00 13.92 14.00 14.04 14.16 1,800 25,440 14.133 13.15 13.07 13.15 13.18 13.30 1,917 13.272 -2.10%
2015-06-12 0 14.30 14.18 - 14.30 14.30 200 2,860 14.300 13.43 13.32 - 13.43 13.43 213 13.429 -0.28%
2015-06-11 0 14.34 14.34 14.42 - - 0 0 - 13.47 13.47 13.54 - - 0 - 0.14%
2015-06-10 0 14.32 13.98 - 14.30 14.52 11,400 164,608 14.439 13.45 13.13 - 13.43 13.64 12,140 13.560 -2.05%
2015-06-09 0 14.62 14.60 14.68 14.62 14.88 14,800 219,764 14.849 13.73 13.71 13.79 13.73 13.97 15,760 13.944 -1.22%
2015-06-08 0 14.80 14.72 14.80 13.88 14.84 125,600 1,833,240 14.596 13.90 13.82 13.90 13.03 13.94 133,748 13.707 5.87%
2015-06-05 0 13.98 13.92 13.98 13.80 14.28 86,000 1,208,788 14.056 13.13 13.07 13.13 12.96 13.41 91,579 13.199 -0.57%
2015-06-04 0 14.06 14.04 14.12 13.56 14.10 81,800 1,133,384 13.856 13.20 13.18 13.26 12.73 13.24 87,107 13.011 3.99%
2015-06-03 0 13.52 13.50 13.58 13.30 13.52 61,200 817,204 13.353 12.70 12.68 12.75 12.49 12.70 65,170 12.539 1.05%
2015-06-02 0 13.38 13.38 13.44 13.28 13.94 46,800 635,992 13.590 12.56 12.56 12.62 12.47 13.09 49,836 12.762 0.75%
2015-06-01 0 13.28 13.22 13.28 13.28 13.28 200 2,656 13.280 12.47 12.41 12.47 12.47 12.47 213 12.471 3.75%
2015-05-29 0 12.80 12.70 12.78 12.48 12.80 3,000 38,088 12.696 12.02 11.93 12.00 11.72 12.02 3,195 11.923 -4.48%
2015-05-28 0 13.40 - - 13.40 13.40 200 2,680 13.400 12.58 - - 12.58 12.58 213 12.584 -0.59%
2015-05-27 0 13.48 - 13.60 13.44 13.64 73,200 992,384 13.557 12.66 - 12.77 12.62 12.81 77,949 12.731 -1.03%
2015-05-26 0 13.62 13.56 13.62 13.56 13.66 10,800 146,760 13.589 12.79 12.73 12.79 12.73 12.83 11,501 12.761 2.25%
2015-05-22 0 13.32 13.32 13.40 13.22 13.32 26,800 355,668 13.271 12.51 12.51 12.58 12.41 12.51 28,539 12.463 3.10%
2015-05-21 0 12.92 12.84 12.92 12.88 12.92 13,000 167,528 12.887 12.13 12.06 12.13 12.10 12.13 13,843 12.102 0.00%
2015-05-20 0 12.92 12.84 12.92 12.74 13.04 77,200 992,284 12.853 12.13 12.06 12.13 11.96 12.25 82,208 12.070 1.41%
2015-05-19 0 12.74 12.74 12.82 12.40 12.76 73,600 937,984 12.744 11.96 11.96 12.04 11.64 11.98 78,375 11.968 2.74%
2015-05-18 0 12.40 12.36 12.44 12.36 12.46 4,580 56,778 12.397 11.64 11.61 11.68 11.61 11.70 4,877 11.642 -1.12%
2015-05-15 0 12.54 - 13.00 12.46 12.58 800 10,016 12.520 11.78 - 12.21 11.70 11.81 852 11.757 -2.49%
2015-05-14 0 12.86 12.78 12.86 12.86 12.86 2,000 25,720 12.860 12.08 12.00 12.08 12.08 12.08 2,130 12.077 0.16%
2015-05-13 0 12.84 12.82 12.90 12.84 13.00 5,000 64,680 12.936 12.06 12.04 12.11 12.06 12.21 5,324 12.148 0.00%
2015-05-12 0 12.84 12.50 - 12.84 12.84 13,200 169,488 12.840 12.06 11.74 - 12.06 12.06 14,056 12.058 -0.77%
2015-05-11 0 12.94 12.94 13.00 12.60 12.92 53,800 693,664 12.893 12.15 12.15 12.21 11.83 12.13 57,290 12.108 1.09%
2015-05-08 0 12.80 12.78 12.84 12.64 12.80 20,000 254,776 12.739 12.02 12.00 12.06 11.87 12.02 21,298 11.963 1.11%
2015-05-07 0 12.66 12.64 12.72 12.64 12.82 12,800 163,752 12.793 11.89 11.87 11.95 11.87 12.04 13,630 12.014 -1.86%
2015-05-06 0 12.90 12.50 12.90 12.90 12.96 15,800 203,968 12.909 12.11 11.74 12.11 12.11 12.17 16,825 12.123 0.78%
2015-05-05 0 12.80 12.76 12.84 12.76 13.24 70,900 931,244 13.135 12.02 11.98 12.06 11.98 12.43 75,500 12.334 -3.90%
2015-05-04 0 13.32 13.24 13.32 13.20 13.32 16,400 217,136 13.240 12.51 12.43 12.51 12.40 12.51 17,464 12.433 -0.15%
2015-04-30 0 13.34 13.34 13.42 13.30 13.60 40,000 539,380 13.485 12.53 12.53 12.60 12.49 12.77 42,595 12.663 -1.91%
2015-04-29 0 13.60 13.60 13.68 13.52 13.56 12,600 170,408 13.524 12.77 12.77 12.85 12.70 12.73 13,417 12.700 -0.58%
2015-04-28 0 13.68 13.66 13.74 13.34 14.10 37,600 516,088 13.726 12.85 12.83 12.90 12.53 13.24 40,039 12.890 2.86%
2015-04-27 0 13.30 - - 13.24 13.30 7,600 100,692 13.249 12.49 - - 12.43 12.49 8,093 12.442 1.06%
2015-04-24 0 13.16 13.18 13.24 12.80 13.18 11,800 153,100 12.975 12.36 12.38 12.43 12.02 12.38 12,566 12.184 -0.90%
2015-04-23 0 13.28 13.20 13.26 13.42 13.48 7,600 102,356 13.468 12.47 12.40 12.45 12.60 12.66 8,093 12.647 -2.21%
2015-04-22 0 13.58 13.60 13.68 13.34 13.54 19,000 253,708 13.353 12.75 12.77 12.85 12.53 12.72 20,233 12.540 1.04%
2015-04-21 0 13.44 13.46 13.52 13.06 13.22 29,600 389,796 13.169 12.62 12.64 12.70 12.26 12.41 31,520 12.366 1.82%
2015-04-20 0 13.20 13.16 13.24 13.12 13.74 212,800 2,821,900 13.261 12.40 12.36 12.43 12.32 12.90 226,606 12.453 -3.23%
2015-04-17 0 13.64 13.56 13.62 13.70 13.98 34,000 472,384 13.894 12.81 12.73 12.79 12.87 13.13 36,206 13.047 -1.30%
2015-04-16 0 13.82 13.74 13.82 13.36 13.82 46,600 633,236 13.589 12.98 12.90 12.98 12.55 12.98 49,623 12.761 3.91%
2015-04-15 0 13.30 13.30 13.38 13.16 13.60 77,600 1,035,904 13.349 12.49 12.49 12.56 12.36 12.77 82,634 12.536 2.31%
2015-04-14 0 13.00 12.90 13.40 13.00 13.10 17,000 222,200 13.071 12.21 12.11 12.58 12.21 12.30 18,103 12.274 -1.66%
2015-04-13 0 13.22 13.20 13.22 12.98 13.28 262,800 3,449,076 13.124 12.41 12.40 12.41 12.19 12.47 279,849 12.325 2.80%
2015-04-10 0 12.86 12.48 12.98 12.60 12.86 232,000 2,966,420 12.786 12.08 11.72 12.19 11.83 12.08 247,051 12.007 2.72%
2015-04-09 0 12.52 12.46 12.52 12.50 12.86 141,200 1,776,972 12.585 11.76 11.70 11.76 11.74 12.08 150,360 11.818 -0.95%
2015-04-08 0 12.64 12.64 12.72 12.00 12.54 597,600 7,409,552 12.399 11.87 11.87 11.95 11.27 11.78 636,370 11.643 5.33%
2015-04-02 0 12.00 11.96 12.00 11.88 12.02 49,400 590,468 11.953 11.27 11.23 11.27 11.16 11.29 52,605 11.225 -0.52%
2015-04-01 0 12.44 12.40 12.44 12.36 12.50 43,000 534,080 12.421 11.33 11.29 11.33 11.26 11.38 47,220 11.310 0.65%
2015-03-31 0 12.36 12.18 12.50 12.30 12.80 14,000 175,120 12.509 11.26 11.09 11.38 11.20 11.66 15,374 11.391 -0.32%
2015-03-30 0 12.40 12.40 12.46 12.10 12.38 128,200 1,564,112 12.201 11.29 11.29 11.35 11.02 11.27 140,782 11.110 3.33%
2015-03-27 0 12.00 12.00 12.08 11.82 12.08 5,400 64,844 12.008 10.93 10.93 11.00 10.76 11.00 5,930 10.935 0.17%
2015-03-26 0 11.98 11.92 11.98 11.88 12.10 19,000 229,600 12.084 10.91 10.85 10.91 10.82 11.02 20,865 11.004 0.50%
2015-03-25 0 11.92 11.90 11.94 11.86 12.20 64,400 784,388 12.180 10.85 10.84 10.87 10.80 11.11 70,720 11.091 -2.93%
2015-03-24 0 12.28 12.22 12.28 12.20 12.36 13,200 162,092 12.280 11.18 11.13 11.18 11.11 11.26 14,495 11.182 -0.65%
2015-03-23 0 12.36 12.36 12.42 12.36 12.38 10,800 133,612 12.372 11.26 11.26 11.31 11.26 11.27 11,860 11.266 0.16%
2015-03-20 0 12.34 12.28 12.34 12.16 12.38 33,000 404,380 12.254 11.24 11.18 11.24 11.07 11.27 36,239 11.159 1.48%
2015-03-19 0 12.16 12.16 12.24 12.14 12.24 17,800 216,520 12.164 11.07 11.07 11.15 11.06 11.15 19,547 11.077 0.50%
2015-03-18 0 12.10 - 12.24 11.98 12.12 16,000 192,460 12.029 11.02 - 11.15 10.91 11.04 17,570 10.954 1.34%
2015-03-17 0 11.94 11.90 11.98 11.84 12.00 20,200 240,912 11.926 10.87 10.84 10.91 10.78 10.93 22,182 10.860 1.19%
2015-03-16 0 11.80 11.80 11.88 11.68 11.78 9,000 105,820 11.758 10.75 10.75 10.82 10.64 10.73 9,883 10.707 1.03%
2015-03-13 0 11.68 11.62 11.68 11.76 11.90 6,800 80,240 11.800 10.64 10.58 10.64 10.71 10.84 7,467 10.745 0.69%
2015-03-12 0 11.60 11.54 11.62 11.28 11.80 151,800 1,727,020 11.377 10.56 10.51 10.58 10.27 10.75 166,698 10.360 4.88%
2015-03-11 0 11.06 11.06 11.12 11.04 11.04 10,000 110,400 11.040 10.07 10.07 10.13 10.05 10.05 10,981 10.053 0.55%
2015-03-10 0 11.00 10.94 11.00 11.08 11.08 5,000 55,400 11.080 10.02 9.962 10.02 10.09 10.09 5,491 10.090 -2.31%
2015-03-09 0 11.26 11.20 11.26 11.30 11.38 6,400 72,552 11.336 10.25 10.20 10.25 10.29 10.36 7,028 10.323 5.63%
2015-03-06 0 10.66 10.62 10.68 10.62 10.68 139,000 1,479,820 10.646 9.707 9.671 9.726 9.671 9.726 152,642 9.6947 0.95%
2015-03-05 0 10.56 10.54 10.60 10.56 10.74 107,000 1,141,640 10.670 9.616 9.598 9.653 9.616 9.780 117,501 9.7160 -2.22%
2015-03-04 0 10.80 - 11.18 10.78 10.84 113,200 1,223,040 10.804 9.835 - 10.18 9.817 9.871 124,310 9.8387 -0.74%
2015-03-03 0 10.88 10.82 10.88 10.90 10.94 8,000 87,320 10.915 9.908 9.853 9.908 9.926 9.962 8,785 9.9395 -2.51%
2015-03-02 0 11.16 11.02 12.20 11.16 11.22 161,000 1,798,820 11.173 10.16 10.04 11.11 10.16 10.22 176,801 10.174 -1.24%
2015-02-27 0 11.30 11.02 11.38 - - 0 0 - 10.29 10.04 10.36 - - 0 - -0.35%
2015-02-26 0 11.34 11.28 11.34 11.00 11.34 31,200 351,300 11.260 10.33 10.27 10.33 10.02 10.33 34,262 10.253 3.09%
2015-02-25 0 11.00 11.00 11.08 11.00 11.16 31,200 344,804 11.051 10.02 10.02 10.09 10.02 10.16 34,262 10.064 -1.79%
2015-02-24 0 11.20 11.14 11.20 11.16 11.22 18,400 205,768 11.183 10.20 10.14 10.20 10.16 10.22 20,206 10.184 -0.18%
2015-02-23 0 11.22 11.20 11.28 11.14 11.18 5,000 55,860 11.172 10.22 10.20 10.27 10.14 10.18 5,491 10.174 -0.88%
2015-02-18 0 11.32 11.32 - 11.26 11.30 17,400 196,500 11.293 10.31 10.31 - 10.25 10.29 19,108 10.284 0.71%
2015-02-17 0 11.24 11.24 11.30 11.20 11.20 12,200 136,640 11.200 10.24 10.24 10.29 10.20 10.20 13,397 10.199 0.54%
2015-02-16 0 11.18 11.18 11.26 11.18 11.18 1,400 15,652 11.180 10.18 10.18 10.25 10.18 10.18 1,537 10.181 -1.41%
2015-02-13 0 11.34 11.28 11.34 11.34 11.38 3,568,000 40,143,484 11.251 10.33 10.27 10.33 10.33 10.36 3,918,171 10.245 1.25%
2015-02-12 0 11.20 11.16 11.22 11.18 11.20 2,000 22,380 11.190 10.20 10.16 10.22 10.18 10.20 2,196 10.190 0.00%
2015-02-11 0 11.20 11.20 11.26 11.18 11.24 4,800 53,860 11.221 10.20 10.20 10.25 10.18 10.24 5,271 10.218 -0.18%
2015-02-10 0 11.22 11.20 11.28 - - 0 0 - 10.22 10.20 10.27 - - 0 - 1.81%
2015-02-09 0 11.02 11.00 11.06 10.84 11.02 9,000 98,680 10.964 10.04 10.02 10.07 9.871 10.04 9,883 9.9845 0.36%
2015-02-06 0 10.98 10.96 11.02 10.98 11.12 82,600 911,892 11.040 9.999 9.980 10.04 9.999 10.13 90,707 10.053 -1.26%
2015-02-05 0 11.12 11.12 11.20 11.10 11.64 43,400 499,912 11.519 10.13 10.13 10.20 10.11 10.60 47,659 10.489 0.00%
2015-02-04 0 11.12 11.06 11.14 11.30 11.38 45,000 511,160 11.359 10.13 10.07 10.14 10.29 10.36 49,416 10.344 -1.77%
2015-02-03 0 11.32 11.30 11.38 11.16 11.16 2,000 22,320 11.160 10.31 10.29 10.36 10.16 10.16 2,196 10.163 2.35%
2015-02-02 0 11.06 11.04 11.10 11.06 11.16 30,000 333,500 11.117 10.07 10.05 10.11 10.07 10.16 32,944 10.123 -2.64%
2015-01-30 0 11.36 11.36 11.44 11.36 11.58 67,000 772,780 11.534 10.34 10.34 10.42 10.34 10.55 73,576 10.503 -1.05%
2015-01-29 0 11.48 11.42 11.48 11.36 11.48 51,000 582,440 11.420 10.45 10.40 10.45 10.34 10.45 56,005 10.400 -1.88%
2015-01-28 0 11.70 11.62 11.70 11.68 11.80 9,000 105,720 11.747 10.65 10.58 10.65 10.64 10.75 9,883 10.697 -0.51%
2015-01-27 0 11.76 11.76 11.82 11.68 12.00 65,200 770,116 11.812 10.71 10.71 10.76 10.64 10.93 71,599 10.756 -3.61%
2015-01-26 0 12.20 12.14 12.22 12.00 12.20 31,000 376,360 12.141 11.11 11.06 11.13 10.93 11.11 34,042 11.056 -0.97%
2015-01-23 0 12.32 12.24 12.32 12.24 12.42 76,600 948,016 12.376 11.22 11.15 11.22 11.15 11.31 84,118 11.270 0.98%
2015-01-22 0 12.20 12.14 12.20 12.06 12.24 63,600 773,696 12.165 11.11 11.06 11.11 10.98 11.15 69,842 11.078 -0.65%
2015-01-21 0 12.28 12.20 12.28 11.60 12.30 90,000 1,082,096 12.023 11.18 11.11 11.18 10.56 11.20 98,833 10.949 5.32%
2015-01-20 0 11.66 11.66 11.72 11.40 11.76 194,600 2,271,848 11.675 10.62 10.62 10.67 10.38 10.71 213,698 10.631 -0.17%
2015-01-19 0 11.68 11.68 11.74 11.58 12.26 512,100 6,029,472 11.774 10.64 10.64 10.69 10.55 11.16 562,359 10.722 -9.74%
2015-01-16 0 12.94 12.92 12.98 12.94 13.14 230,000 3,002,424 13.054 11.78 11.77 11.82 11.78 11.97 252,573 11.887 -0.15%
2015-01-15 0 12.96 12.98 13.04 12.60 12.94 19,800 253,140 12.785 11.80 11.82 11.87 11.47 11.78 21,743 11.642 3.18%
2015-01-14 0 12.56 12.48 12.56 12.48 12.60 41,800 524,736 12.554 11.44 11.36 11.44 11.36 11.47 45,902 11.432 2.28%
2015-01-13 0 12.28 12.26 12.34 12.28 12.28 31,700 389,266 12.280 11.18 11.16 11.24 11.18 11.18 34,811 11.182 -0.65%
2015-01-12 0 12.36 12.36 12.44 12.16 12.44 39,000 482,820 12.380 11.26 11.26 11.33 11.07 11.33 42,828 11.274 -0.96%
2015-01-09 0 12.48 12.46 12.50 12.30 13.10 102,815 1,288,046 12.528 11.36 11.35 11.38 11.20 11.93 112,905 11.408 0.65%
2015-01-08 0 12.40 12.34 12.40 12.40 12.90 70,800 886,976 12.528 11.29 11.24 11.29 11.29 11.75 77,748 11.408 -3.88%
2015-01-07 0 12.90 12.88 12.96 12.70 12.92 31,000 398,400 12.852 11.75 11.73 11.80 11.56 11.77 34,042 11.703 -1.38%
2015-01-06 0 13.08 13.00 13.08 12.94 13.56 260,400 3,427,656 13.163 11.91 11.84 11.91 11.78 12.35 285,956 11.987 -0.91%
2015-01-05 0 13.20 13.14 13.22 12.94 13.48 99,200 1,305,708 13.162 12.02 11.97 12.04 11.78 12.28 108,936 11.986 -1.35%
2015-01-02 0 13.38 13.38 13.42 13.10 13.40 137,000 1,823,624 13.311 12.18 12.18 12.22 11.93 12.20 150,445 12.121 2.61%
2014-12-31 0 13.04 13.02 13.10 12.80 13.06 100,200 1,299,240 12.967 11.87 11.86 11.93 11.66 11.89 110,034 11.808 2.35%
2014-12-30 0 12.74 12.74 12.78 12.50 12.80 24,200 305,996 12.645 11.60 11.60 11.64 11.38 11.66 26,575 11.514 2.91%
2014-12-29 0 12.38 12.38 12.40 12.10 12.96 57,000 718,984 12.614 11.27 11.27 11.29 11.02 11.80 62,594 11.486 8.41%
2014-12-24 0 11.42 11.38 11.88 11.42 11.76 49,800 578,412 11.615 10.40 10.36 10.82 10.40 10.71 54,687 10.577 -3.87%
2014-12-23 0 11.88 11.86 11.92 11.88 12.96 123,000 1,538,320 12.507 10.82 10.80 10.85 10.82 11.80 135,071 11.389 -3.41%
2014-12-22 0 12.30 - 12.40 11.60 12.40 409,000 5,026,476 12.290 11.20 - 11.29 10.56 11.29 449,140 11.191 6.77%
2014-12-19 0 11.52 11.50 11.56 11.24 11.58 33,200 378,564 11.403 10.49 10.47 10.53 10.24 10.55 36,458 10.383 0.88%
2014-12-18 0 11.42 11.36 11.44 11.48 11.64 5,200 60,344 11.605 10.40 10.34 10.42 10.45 10.60 5,710 10.567 -1.72%
2014-12-17 0 11.62 11.56 11.62 10.86 11.68 223,000 2,527,912 11.336 10.58 10.53 10.58 9.889 10.64 244,886 10.323 7.39%
2014-12-16 0 10.82 10.78 10.84 10.50 10.82 124,400 1,312,560 10.551 9.853 9.817 9.871 9.562 9.853 136,609 9.6082 4.04%
2014-12-15 0 10.40 10.40 10.48 10.20 10.50 24,600 252,440 10.262 9.471 9.471 9.543 9.288 9.562 27,014 9.3447 -1.14%
2014-12-12 0 10.52 10.52 10.58 10.52 10.76 8,000 84,840 10.605 9.580 9.580 9.634 9.580 9.798 8,785 9.6572 -2.05%
2014-12-11 0 10.74 10.74 10.76 10.74 11.00 121,600 1,320,964 10.863 9.780 9.780 9.798 9.780 10.02 133,534 9.8923 0.00%
2014-12-10 0 10.74 10.74 10.80 9.960 10.90 380,600 3,942,266 10.358 9.780 9.780 9.835 9.070 9.926 417,953 9.4323 3.47%
2014-12-09 0 10.38 10.36 10.38 10.40 11.52 555,400 6,185,256 11.137 9.452 9.434 9.452 9.471 10.49 609,908 10.141 -10.21%
2014-12-08 0 11.56 11.50 11.70 11.04 11.64 193,600 2,200,900 11.368 10.53 10.47 10.65 10.05 10.60 212,600 10.352 2.12%
2014-12-05 0 11.32 11.28 11.32 10.82 11.64 152,400 1,724,272 11.314 10.31 10.27 10.31 9.853 10.60 167,357 10.303 2.17%
2014-12-04 0 11.08 11.06 11.08 10.50 11.10 122,600 1,328,484 10.836 10.09 10.07 10.09 9.562 10.11 134,632 9.8675 6.95%
2014-12-03 0 10.36 10.30 10.36 10.22 10.84 240,400 2,533,852 10.540 9.434 9.379 9.434 9.307 9.871 263,993 9.5982 -1.33%
2014-12-02 0 10.50 10.46 10.52 9.730 10.52 320,000 3,254,574 10.171 9.562 9.525 9.580 8.860 9.580 351,405 9.2616 8.02%
2014-12-01 0 9.720 9.720 9.770 9.680 10.30 391,000 3,891,356 9.9523 8.851 8.851 8.897 8.815 9.379 429,374 9.0629 -1.62%
2014-11-28 0 9.880 9.880 9.910 9.280 9.940 422,600 4,107,080 9.7186 8.997 8.997 9.024 8.451 9.052 464,075 8.8500 8.21%
2014-11-27 0 9.130 9.130 9.180 9.120 9.230 16,000 146,800 9.1750 8.314 8.314 8.360 8.305 8.405 17,570 8.3550 0.00%
2014-11-26 0 9.130 9.140 9.180 8.980 9.090 51,000 462,500 9.0686 8.314 8.323 8.360 8.177 8.278 56,005 8.2582 3.63%
2014-11-25 0 8.810 8.800 8.840 8.670 8.810 1,600 14,068 8.7925 8.023 8.014 8.050 7.895 8.023 1,757 8.0067 0.80%
2014-11-24 0 8.740 8.690 8.730 8.540 8.810 96,200 831,184 8.6402 7.959 7.913 7.950 7.777 8.023 105,641 7.8680 0.46%
2014-11-21 0 8.700 8.700 8.740 8.550 8.650 19,000 163,410 8.6005 7.922 7.922 7.959 7.786 7.877 20,865 7.8319 1.28%
2014-11-20 0 8.590 8.540 8.580 8.540 8.630 63,000 542,280 8.6076 7.822 7.777 7.813 7.777 7.859 69,183 7.8383 -0.12%
2014-11-19 0 8.600 8.580 8.620 8.520 8.610 176,000 1,506,640 8.5605 7.831 7.813 7.850 7.759 7.841 193,273 7.7954 -0.58%
2014-11-18 0 8.650 8.600 8.650 8.650 8.750 18,600 161,790 8.6984 7.877 7.831 7.877 7.877 7.968 20,425 7.9210 -1.82%
2014-11-17 0 8.810 8.790 8.840 8.810 9.030 326,800 2,911,242 8.9083 8.023 8.004 8.050 8.023 8.223 358,873 8.1122 -2.44%
2014-11-14 0 9.030 9.030 9.070 8.960 9.000 22,200 199,492 8.9861 8.223 8.223 8.259 8.159 8.196 24,379 8.1830 -0.22%
2014-11-13 0 9.050 9.050 9.070 9.050 9.270 42,000 385,460 9.1776 8.241 8.241 8.259 8.241 8.442 46,122 8.3574 0.00%
2014-11-12 0 9.050 9.050 9.090 8.940 9.050 24,000 215,840 8.9933 8.241 8.241 8.278 8.141 8.241 26,355 8.1896 -0.77%
2014-11-11 0 9.120 9.100 9.140 8.920 9.310 92,000 842,504 9.1577 8.305 8.287 8.323 8.123 8.478 101,029 8.3392 3.87%
2014-11-10 0 8.780 8.730 8.780 8.740 8.840 39,800 351,172 8.8234 7.995 7.950 7.995 7.959 8.050 43,706 8.0349 2.21%
2014-11-07 0 8.590 8.550 8.590 8.550 8.750 57,000 492,660 8.6432 7.822 7.786 7.822 7.786 7.968 62,594 7.8707 0.00%
2014-11-06 0 8.590 8.540 8.580 8.570 8.590 10,600 90,894 8.5749 7.822 7.777 7.813 7.804 7.822 11,640 7.8086 0.00%
2014-11-05 0 8.590 8.560 8.600 8.540 8.600 45,400 389,664 8.5829 7.822 7.795 7.831 7.777 7.831 49,856 7.8158 -0.46%
2014-11-04 0 8.630 8.590 8.630 8.620 8.660 138,800 1,200,452 8.6488 7.859 7.822 7.859 7.850 7.886 152,422 7.8758 -1.03%
2014-11-03 0 8.720 8.700 8.740 8.720 8.770 10,200 89,408 8.7655 7.941 7.922 7.959 7.941 7.986 11,201 7.9821 -0.80%
2014-10-31 0 8.790 8.770 8.820 8.500 8.830 564,800 4,911,390 8.6958 8.004 7.986 8.032 7.740 8.041 620,231 7.9187 3.53%
2014-10-30 0 8.490 8.470 8.490 8.400 8.560 303,600 2,573,814 8.4776 7.731 7.713 7.731 7.649 7.795 333,396 7.7200 1.07%
2014-10-29 0 8.400 8.380 8.430 8.320 8.420 136,600 1,138,492 8.3345 7.649 7.631 7.677 7.576 7.667 150,006 7.5896 1.08%
2014-10-28 0 8.310 8.280 8.330 8.190 8.310 38,600 318,152 8.2423 7.567 7.540 7.586 7.458 7.567 42,388 7.5057 1.47%
2014-10-27 0 8.190 8.190 8.230 8.190 8.250 55,600 457,724 8.2324 7.458 7.458 7.494 7.458 7.513 61,057 7.4967 -1.68%
2014-10-24 0 8.330 8.320 8.360 8.330 8.350 16,200 135,106 8.3399 7.586 7.576 7.613 7.586 7.604 17,790 7.5945 -0.12%
2014-10-23 0 8.340 8.330 8.380 8.330 8.380 24,000 200,480 8.3533 7.595 7.586 7.631 7.586 7.631 26,355 7.6068 0.36%
2014-10-22 0 8.310 8.300 8.350 8.310 8.320 70,000 582,160 8.3166 7.567 7.558 7.604 7.567 7.576 76,870 7.5733 -0.36%
2014-10-21 0 8.340 8.300 8.340 - - 0 0 - 7.595 7.558 7.595 - - 0 - 0.00%
2014-10-20 0 8.340 8.310 8.350 8.340 8.340 8,000 66,720 8.3400 7.595 7.567 7.604 7.595 7.595 8,785 7.5946 -0.12%
2014-10-17 0 8.350 8.310 8.360 8.310 8.360 531,000 4,406,452 8.2984 7.604 7.567 7.613 7.567 7.613 583,113 7.5568 -0.12%
2014-10-16 0 8.360 8.310 8.350 8.300 8.420 76,000 632,360 8.3205 7.613 7.567 7.604 7.558 7.667 83,459 7.5769 0.24%
2014-10-15 0 8.340 8.320 8.340 8.280 8.360 516,000 4,263,120 8.2619 7.595 7.576 7.595 7.540 7.613 566,641 7.5235 0.24%
2014-10-14 0 8.320 8.280 8.320 8.290 8.330 96,000 796,640 8.2983 7.576 7.540 7.576 7.549 7.586 105,422 7.5567 -0.72%
2014-10-13 0 8.380 8.350 8.390 8.310 8.380 19,000 158,882 8.3622 7.631 7.604 7.640 7.567 7.631 20,865 7.6149 -0.24%
2014-10-10 0 8.400 8.410 8.450 8.370 8.390 61,800 517,426 8.3726 7.649 7.658 7.695 7.622 7.640 67,865 7.6243 -0.36%
2014-10-09 0 8.430 8.430 8.470 8.410 8.500 335,800 2,841,544 8.4620 7.677 7.677 7.713 7.658 7.740 368,756 7.7058 -0.47%
2014-10-08 0 8.470 8.440 8.480 8.400 8.470 87,000 734,640 8.4441 7.713 7.686 7.722 7.649 7.713 95,538 7.6895 -1.17%
2014-10-07 0 8.570 8.570 8.610 8.530 8.610 46,000 394,300 8.5717 7.804 7.804 7.841 7.768 7.841 50,515 7.8057 1.06%
2014-10-06 0 8.480 8.460 8.490 8.440 8.500 10,000 84,880 8.4880 7.722 7.704 7.731 7.686 7.740 10,981 7.7294 0.00%
2014-10-03 0 8.480 8.450 8.480 8.310 8.490 140,000 1,172,494 8.3750 7.722 7.695 7.722 7.567 7.731 153,740 7.6265 1.07%
2014-09-30 0 8.390 8.340 8.390 8.370 8.400 33,000 276,640 8.3830 7.640 7.595 7.640 7.622 7.649 36,239 7.6338 -0.12%
2014-09-29 0 8.400 8.390 8.440 8.380 8.400 66,000 553,240 8.3824 7.649 7.640 7.686 7.631 7.649 72,477 7.6333 0.00%
2014-09-26 0 8.400 8.380 8.420 - - 0 0 - 7.649 7.631 7.667 - - 0 - 0.00%
2014-09-25 0 8.400 8.410 8.450 8.370 8.490 288,000 2,430,240 8.4383 7.649 7.658 7.695 7.622 7.731 316,265 7.6842 -0.47%
2014-09-24 0 8.440 8.400 8.440 8.280 8.450 9,400 79,192 8.4247 7.686 7.649 7.686 7.540 7.695 10,323 7.6718 2.30%
2014-09-23 0 8.250 8.250 8.290 8.250 8.250 20,000 165,000 8.2500 7.513 7.513 7.549 7.513 7.513 21,963 7.5127 -0.36%
2014-09-22 0 8.280 8.250 8.290 8.280 8.320 113,400 942,262 8.3092 7.540 7.513 7.549 7.540 7.576 124,529 7.5666 -2.01%
2014-09-19 0 8.450 8.430 8.470 8.430 8.460 58,000 490,020 8.4486 7.695 7.677 7.713 7.677 7.704 63,692 7.6936 0.36%
2014-09-18 0 8.420 8.420 8.460 8.420 8.420 8,000 67,360 8.4200 7.667 7.667 7.704 7.667 7.667 8,785 7.6675 0.72%
2014-09-17 0 8.360 8.350 8.400 - - 0 0 - 7.613 7.604 7.649 - - 0 - 0.00%
2014-09-16 0 8.360 8.310 8.360 8.400 8.450 128,000 1,076,800 8.4125 7.613 7.567 7.613 7.649 7.695 140,562 7.6607 -0.71%
2014-09-15 0 8.420 8.380 8.420 8.410 8.440 51,400 432,292 8.4104 7.667 7.631 7.667 7.658 7.686 56,444 7.6587 -0.12%
2014-09-12 0 8.430 8.420 8.470 - - 0 0 - 7.677 7.667 7.713 - - 0 - 0.00%
2014-09-11 0 8.430 8.410 8.450 8.410 8.520 352,600 2,987,196 8.4719 7.677 7.658 7.695 7.658 7.759 387,205 7.7148 -0.24%
2014-09-10 0 8.450 8.430 8.480 8.450 8.490 62,400 529,306 8.4825 7.695 7.677 7.722 7.695 7.731 68,524 7.7244 -1.74%
2014-09-08 0 8.600 8.590 8.630 8.560 8.600 41,000 352,360 8.5941 7.831 7.822 7.859 7.795 7.831 45,024 7.8261 -0.23%
2014-09-05 0 8.620 8.580 8.620 8.560 8.620 21,000 180,720 8.6057 7.850 7.813 7.850 7.795 7.850 23,061 7.8366 0.58%
2014-09-04 0 8.570 8.550 8.570 8.510 8.590 166,800 1,426,732 8.5535 7.804 7.786 7.804 7.749 7.822 183,170 7.7891 0.23%
2014-09-03 0 8.550 8.510 8.550 8.520 8.560 16,000 136,640 8.5400 7.786 7.749 7.786 7.759 7.795 17,570 7.7768 1.18%
2014-09-02 0 8.450 8.420 8.460 8.360 8.450 24,000 201,680 8.4033 7.695 7.667 7.704 7.613 7.695 26,355 7.6523 1.56%
2014-09-01 0 8.320 8.280 8.330 8.320 8.320 20,000 166,400 8.3200 7.576 7.540 7.586 7.576 7.576 21,963 7.5764 0.36%
2014-08-29 0 8.290 8.280 8.320 - - 0 0 - 7.549 7.540 7.576 - - 0 - 0.73%
2014-08-28 0 8.230 8.200 8.250 8.230 8.230 8,000 65,840 8.2300 7.494 7.467 7.513 7.494 7.494 8,785 7.4945 -0.96%
2014-08-27 0 8.310 8.280 8.320 8.310 8.310 4,000 33,240 8.3100 7.567 7.540 7.576 7.567 7.567 4,393 7.5673 0.00%
2014-08-26 0 8.310 8.310 8.350 8.270 8.270 20,000 165,400 8.2700 7.567 7.567 7.604 7.531 7.531 21,963 7.5309 -0.24%
2014-08-25 0 8.330 8.290 8.330 - - 0 0 - 7.586 7.549 7.586 - - 0 - -0.36%
2014-08-22 0 8.360 8.370 8.410 8.350 8.350 20,000 167,000 8.3500 7.613 7.622 7.658 7.604 7.604 21,963 7.6038 0.24%
2014-08-21 0 8.340 8.310 8.360 8.340 8.360 30,000 250,400 8.3467 7.595 7.567 7.613 7.595 7.613 32,944 7.6007 -1.07%
2014-08-20 0 8.430 8.400 8.440 8.430 8.430 10,000 84,300 8.4300 7.677 7.649 7.686 7.677 7.677 10,981 7.6766 -0.71%
2014-08-19 0 8.490 8.490 8.530 8.460 8.460 200 1,692 8.4600 7.731 7.731 7.768 7.704 7.704 220 7.7039 -0.12%
2014-08-18 0 8.500 8.490 8.540 8.490 8.490 8,200 69,618 8.4900 7.740 7.731 7.777 7.731 7.731 9,005 7.7312 0.71%
2014-08-15 0 8.440 8.430 8.470 - - 0 0 - 7.686 7.677 7.713 - - 0 - 0.00%
2014-08-14 0 8.440 8.410 8.460 8.440 8.460 12,000 101,480 8.4567 7.686 7.658 7.704 7.686 7.704 13,178 7.7009 -1.06%
2014-08-13 0 8.530 8.540 8.580 8.460 8.460 5,000 42,300 8.4600 7.768 7.777 7.813 7.704 7.704 5,491 7.7039 0.12%
2014-08-12 0 8.520 8.520 8.570 8.500 8.510 8,000 68,040 8.5050 7.759 7.759 7.804 7.740 7.749 8,785 7.7449 -1.05%
2014-08-11 0 8.610 8.570 8.610 8.550 8.610 13,400 115,050 8.5858 7.841 7.804 7.841 7.786 7.841 14,715 7.8185 1.53%
2014-08-08 0 8.480 8.440 8.480 8.430 8.510 33,000 279,590 8.4724 7.722 7.686 7.722 7.677 7.749 36,239 7.7152 0.24%
2014-08-07 0 8.460 8.410 8.460 8.520 8.520 1,800 15,336 8.5200 7.704 7.658 7.704 7.759 7.759 1,977 7.7586 -1.40%
2014-08-06 0 8.580 8.580 8.630 8.580 8.620 30,200 260,316 8.6197 7.813 7.813 7.859 7.813 7.850 33,164 7.8494 -1.15%
2014-08-05 0 8.680 8.660 8.710 8.650 8.680 9,000 78,090 8.6767 7.904 7.886 7.932 7.877 7.904 9,883 7.9012 -0.46%
2014-08-04 0 8.720 8.670 8.720 8.620 8.750 43,400 378,508 8.7214 7.941 7.895 7.941 7.850 7.968 47,659 7.9419 1.16%
2014-08-01 0 8.620 8.600 8.620 8.600 8.700 40,000 346,180 8.6545 7.850 7.831 7.850 7.831 7.922 43,926 7.8810 -0.92%
2014-07-31 0 8.700 8.670 8.710 8.540 8.700 41,000 353,300 8.6171 7.922 7.895 7.932 7.777 7.922 45,024 7.8470 2.11%
2014-07-30 0 8.520 8.520 8.560 8.520 8.650 35,400 303,638 8.5773 7.759 7.759 7.795 7.759 7.877 38,874 7.8108 -0.93%
2014-07-29 0 8.600 8.600 8.640 8.570 8.620 23,800 204,400 8.5882 7.831 7.831 7.868 7.804 7.850 26,136 7.8207 0.35%
2014-07-28 0 8.570 8.540 8.570 8.380 8.580 16,000 136,600 8.5375 7.804 7.777 7.804 7.631 7.813 17,570 7.7745 4.51%
2014-07-25 0 8.200 8.180 8.220 8.110 8.200 45,200 369,842 8.1823 7.467 7.449 7.485 7.385 7.467 49,636 7.4511 1.23%
2014-07-24 0 8.100 8.060 8.100 7.970 8.130 65,200 524,170 8.0394 7.376 7.340 7.376 7.258 7.403 71,599 7.3209 2.88%
2014-07-23 0 8.110 8.100 8.140 8.110 8.110 26,000 210,860 8.1100 7.170 7.161 7.196 7.170 7.170 29,409 7.1699 0.12%
2014-07-22 0 8.100 8.060 8.110 8.060 8.110 32,000 258,880 8.0900 7.161 7.126 7.170 7.126 7.170 36,196 7.1522 1.63%
2014-07-21 0 7.970 7.960 7.980 7.970 7.970 1,400 11,158 7.9700 7.046 7.037 7.055 7.046 7.046 1,584 7.0461 -0.75%
2014-07-18 0 8.030 8.030 8.070 8.000 8.030 16,000 128,240 8.0150 7.099 7.099 7.135 7.073 7.099 18,098 7.0859 -0.12%
2014-07-17 0 8.040 8.010 8.050 8.010 8.040 12,400 99,636 8.0352 7.108 7.081 7.117 7.081 7.108 14,026 7.1037 -0.12%
2014-07-16 0 8.050 8.010 8.050 8.050 8.050 3,600 28,980 8.0500 7.117 7.081 7.117 7.117 7.117 4,072 7.1169 0.63%
2014-07-15 0 8.000 8.000 8.040 7.990 8.000 21,200 169,500 7.9953 7.073 7.073 7.108 7.064 7.073 23,980 7.0685 0.00%
2014-07-14 0 8.000 7.980 8.020 7.970 8.000 43,000 343,140 7.9800 7.073 7.055 7.090 7.046 7.073 48,638 7.0550 -0.12%
2014-07-11 0 8.010 8.010 8.050 7.970 8.010 52,000 415,440 7.9892 7.081 7.081 7.117 7.046 7.081 58,818 7.0631 0.00%
2014-07-10 0 8.010 7.960 8.000 8.000 8.010 8,600 68,806 8.0007 7.081 7.037 7.073 7.073 7.081 9,728 7.0733 0.13%
2014-07-09 0 8.000 8.000 8.040 7.990 8.060 22,400 180,136 8.0418 7.073 7.073 7.108 7.064 7.126 25,337 7.1096 -1.11%
2014-07-08 0 8.090 8.090 8.130 8.080 8.080 8,000 64,640 8.0800 7.152 7.152 7.188 7.143 7.143 9,049 7.1434 -0.12%
2014-07-07 0 8.100 8.080 8.120 - - 0 0 - 7.161 7.143 7.179 - - 0 - 0.00%
2014-07-04 0 8.100 8.080 8.120 8.100 8.100 1,600 12,960 8.1000 7.161 7.143 7.179 7.161 7.161 1,810 7.1611 0.25%
2014-07-03 0 8.080 8.080 8.120 8.080 8.080 5,000 40,400 8.0800 7.143 7.143 7.179 7.143 7.143 5,656 7.1434 0.00%
2014-07-02 0 8.080 8.070 8.120 8.040 8.050 20,000 160,900 8.0450 7.143 7.135 7.179 7.108 7.117 22,622 7.1124 0.12%
2014-06-30 0 8.070 8.070 8.110 8.060 8.060 8,000 64,480 8.0600 7.135 7.135 7.170 7.126 7.126 9,049 7.1257 0.62%
2014-06-27 0 8.020 8.010 8.050 - - 0 0 - 7.090 7.081 7.117 - - 0 - 0.00%
2014-06-26 0 8.020 8.010 8.050 7.990 8.000 69,200 553,520 7.9988 7.090 7.081 7.117 7.064 7.073 78,273 7.0716 0.50%
2014-06-25 0 7.980 7.960 8.010 7.980 7.990 24,000 191,680 7.9867 7.055 7.037 7.081 7.055 7.064 27,147 7.0609 -0.75%
2014-06-24 0 8.040 8.040 8.070 8.010 8.060 105,200 845,630 8.0383 7.108 7.108 7.135 7.081 7.126 118,993 7.1065 0.63%
2014-06-23 0 7.990 7.970 8.000 7.990 8.070 58,600 469,070 8.0046 7.064 7.046 7.073 7.064 7.135 66,283 7.0767 -0.62%
2014-06-20 0 8.040 8.020 8.060 8.000 8.040 32,000 256,640 8.0200 7.108 7.090 7.126 7.073 7.108 36,196 7.0903 0.63%
2014-06-19 0 7.990 7.970 7.990 7.980 8.020 120,000 959,176 7.9931 7.064 7.046 7.064 7.055 7.090 135,734 7.0666 -0.75%
2014-06-18 0 8.050 8.020 8.050 8.060 8.070 93,400 753,242 8.0647 7.117 7.090 7.117 7.126 7.135 105,646 7.1298 -0.86%
2014-06-17 0 8.120 8.100 8.120 8.120 8.120 32,000 259,840 8.1200 7.179 7.161 7.179 7.179 7.179 36,196 7.1787 -0.73%
2014-06-16 0 8.180 8.160 8.180 8.060 8.180 72,000 581,280 8.0733 7.232 7.214 7.232 7.126 7.232 81,440 7.1375 1.49%
2014-06-13 0 8.060 8.060 8.090 - - 0 0 - 7.126 7.126 7.152 - - 0 - 1.38%
2014-06-12 0 7.950 7.920 7.960 7.950 7.950 54,000 429,300 7.9500 7.028 7.002 7.037 7.028 7.028 61,080 7.0285 0.00%
2014-06-11 0 7.950 7.910 7.950 7.930 7.950 73,600 583,848 7.9327 7.028 6.993 7.028 7.011 7.028 83,250 7.0132 -0.25%
2014-06-10 0 7.970 7.960 7.980 7.890 7.970 138,200 1,098,028 7.9452 7.046 7.037 7.055 6.975 7.046 156,320 7.0242 1.40%
2014-06-09 0 7.860 7.840 7.870 7.810 7.870 60,000 470,820 7.8470 6.949 6.931 6.958 6.905 6.958 67,867 6.9374 0.38%
2014-06-06 0 7.830 7.790 7.830 7.800 7.830 12,000 93,820 7.8183 6.922 6.887 6.922 6.896 6.922 13,573 6.9120 -0.63%
2014-06-05 0 7.880 7.880 7.920 7.810 7.840 5,000 39,140 7.8280 6.967 6.967 7.002 6.905 6.931 5,656 6.9206 1.03%
2014-06-04 0 7.800 7.800 7.830 7.770 7.870 163,200 1,278,836 7.8360 6.896 6.896 6.922 6.869 6.958 184,598 6.9277 -1.27%
2014-06-03 0 7.900 7.870 7.900 7.870 7.900 3,200 25,264 7.8950 6.984 6.958 6.984 6.958 6.984 3,620 6.9798 0.38%
2014-05-30 0 7.870 7.850 7.890 7.860 7.870 3,000 23,600 7.8667 6.958 6.940 6.975 6.949 6.958 3,393 6.9548 0.00%
2014-05-29 0 7.870 7.840 7.870 - - 0 0 - 6.958 6.931 6.958 - - 0 - -0.38%
2014-05-28 0 7.900 7.880 7.910 7.900 7.900 16,000 126,400 7.9000 6.984 6.967 6.993 6.984 6.984 18,098 6.9842 0.25%
2014-05-27 0 7.880 7.860 7.900 7.880 7.880 200 1,576 7.8800 6.967 6.949 6.984 6.967 6.967 226 6.9666 -0.51%
2014-05-26 0 7.920 7.910 7.950 7.890 7.920 15,000 118,510 7.9007 7.002 6.993 7.028 6.975 7.002 16,967 6.9848 0.64%
2014-05-23 0 7.870 7.860 7.870 7.840 7.870 58,200 456,800 7.8488 6.958 6.949 6.958 6.931 6.958 65,831 6.9390 0.51%
2014-05-22 0 7.830 7.820 7.840 7.830 7.920 54,000 425,710 7.8835 6.922 6.914 6.931 6.922 7.002 61,080 6.9697 0.13%
2014-05-21 0 7.820 7.780 7.810 7.710 7.830 28,000 216,920 7.7471 6.914 6.878 6.905 6.816 6.922 31,671 6.8491 0.90%
2014-05-20 0 7.750 7.750 7.780 7.750 7.750 8,000 62,000 7.7500 6.852 6.852 6.878 6.852 6.852 9,049 6.8516 -0.77%
2014-05-19 0 7.810 7.780 7.810 - - 0 0 - 6.905 6.878 6.905 - - 0 - -1.26%
2014-05-16 0 7.910 7.900 7.940 - - 0 0 - 6.993 6.984 7.020 - - 0 - 0.00%
2014-05-15 0 7.910 7.910 7.940 7.910 7.910 24,000 189,840 7.9100 6.993 6.993 7.020 6.993 6.993 27,147 6.9931 0.13%
2014-05-14 0 7.900 7.880 7.920 7.900 7.960 184,000 1,455,040 7.9078 6.984 6.967 7.002 6.984 7.037 208,125 6.9912 0.00%
2014-05-13 0 7.900 7.880 7.920 - - 0 0 - 6.984 6.967 7.002 - - 0 - 0.00%
2014-05-12 0 7.900 7.910 7.940 - - 0 0 - 6.984 6.993 7.020 - - 0 - 0.77%
2014-05-09 0 7.840 7.830 7.860 7.840 7.840 1,600 12,544 7.8400 6.931 6.922 6.949 6.931 6.931 1,810 6.9312 -0.25%
2014-05-08 0 7.860 7.830 7.860 7.890 7.890 8,000 63,120 7.8900 6.949 6.922 6.949 6.975 6.975 9,049 6.9754 0.77%
2014-05-07 0 7.800 7.800 7.820 7.800 7.800 24,000 187,200 7.8000 6.896 6.896 6.914 6.896 6.896 27,147 6.8958 -0.89%
2014-05-05 0 7.870 7.840 7.870 - - 0 0 - 6.958 6.931 6.958 - - 0 - -0.25%
2014-05-02 0 7.890 7.880 7.910 7.880 7.930 544,000 4,298,560 7.9018 6.975 6.967 6.993 6.967 7.011 615,327 6.9858 -0.63%
2014-04-30 0 7.940 7.900 7.940 7.980 7.980 3,000 23,940 7.9800 7.020 6.984 7.020 7.055 7.055 3,393 7.0550 -1.12%
2014-04-29 0 8.030 8.010 8.030 7.890 8.030 231,000 1,849,110 8.0048 7.099 7.081 7.099 6.975 7.099 261,288 7.0769 1.39%
2014-04-28 0 7.920 7.910 7.920 7.900 7.940 144,000 1,139,360 7.9122 7.002 6.993 7.002 6.984 7.020 162,881 6.9951 -0.63%
2014-04-25 0 7.970 7.950 7.970 - - 0 0 - 7.046 7.028 7.046 - - 0 - 0.00%
2014-04-24 0 7.970 7.950 7.990 - - 0 0 - 7.046 7.028 7.064 - - 0 - 0.00%
2014-04-23 0 7.970 7.950 7.980 7.970 7.980 8,400 67,028 7.9795 7.046 7.028 7.055 7.046 7.055 9,501 7.0546 -0.13%
2014-04-22 0 7.980 7.980 8.030 7.920 7.950 2,000 15,894 7.9470 7.055 7.055 7.099 7.002 7.028 2,262 7.0258 -0.25%
2014-04-17 0 8.000 7.970 8.010 7.990 8.000 30,000 239,800 7.9933 7.073 7.046 7.081 7.064 7.073 33,933 7.0668 -0.25%
2014-04-16 0 8.020 8.010 8.040 8.010 8.020 152,000 1,218,320 8.0153 7.090 7.081 7.108 7.081 7.090 171,930 7.0862 0.25%
2014-04-15 0 8.000 7.960 8.000 8.020 8.130 32,000 258,480 8.0775 7.073 7.037 7.073 7.090 7.188 36,196 7.1412 -2.44%
2014-04-14 0 8.200 8.200 8.230 8.190 8.210 48,000 393,760 8.2033 7.249 7.249 7.276 7.241 7.258 54,294 7.2524 -0.73%
2014-04-11 0 8.260 8.260 8.280 8.200 8.280 73,200 601,816 8.2215 7.303 7.303 7.320 7.249 7.320 82,798 7.2685 -0.24%
2014-04-10 0 8.280 8.260 8.280 8.280 8.310 273,000 2,263,830 8.2924 7.320 7.303 7.320 7.320 7.347 308,795 7.3312 0.85%
2014-04-09 0 8.210 8.200 8.240 - - 0 0 - 7.258 7.249 7.285 - - 0 - 0.12%
2014-04-08 0 8.200 8.200 8.240 8.050 8.050 4,000 32,200 8.0500 7.249 7.249 7.285 7.117 7.117 4,524 7.1169 3.27%
2014-04-07 0 7.940 7.920 7.960 7.910 7.950 245,600 1,948,404 7.9332 7.020 7.002 7.037 6.993 7.028 277,802 7.0136 0.13%
2014-04-04 0 7.930 7.900 7.940 7.870 7.930 35,000 275,750 7.8786 7.011 6.984 7.020 6.958 7.011 39,589 6.9653 0.51%
2014-04-03 0 7.890 7.850 7.890 - - 0 0 - 6.975 6.940 6.975 - - 0 - -0.75%
2014-04-02 0 7.950 7.950 7.980 - - 0 0 - 7.028 7.028 7.055 - - 0 - 0.63%
2014-04-01 0 7.900 7.880 7.920 - - 0 0 - 6.984 6.967 7.002 - - 0 - 0.00%
2014-03-31 0 7.900 7.870 7.900 7.910 7.920 24,000 190,000 7.9167 6.984 6.958 6.984 6.993 7.002 27,147 6.9990 -0.38%
2014-03-28 0 7.930 7.900 7.930 7.950 7.950 8,000 63,600 7.9500 7.011 6.984 7.011 7.028 7.028 9,049 7.0285 0.51%
2014-03-27 0 7.890 7.870 7.900 7.760 7.890 36,000 283,520 7.8756 6.975 6.958 6.984 6.860 6.975 40,720 6.9626 1.15%
2014-03-26 0 7.800 7.790 7.830 7.800 7.840 112,000 876,240 7.8236 6.896 6.887 6.922 6.896 6.931 126,685 6.9167 -0.38%
2014-03-25 0 7.830 7.790 7.820 - - 0 0 - 6.922 6.887 6.914 - - 0 - -0.38%
2014-03-24 0 7.860 7.860 7.890 7.840 7.880 16,600 130,168 7.8414 6.949 6.949 6.975 6.931 6.967 18,777 6.9325 0.64%
2014-03-21 0 7.810 7.810 7.840 7.460 7.840 498,400 3,878,928 7.7828 6.905 6.905 6.931 6.595 6.931 563,748 6.8806 4.69%
2014-03-20 0 7.460 7.440 7.480 7.460 7.590 232,400 1,754,114 7.5478 6.595 6.578 6.613 6.595 6.710 262,871 6.6729 -0.93%
2014-03-19 0 7.530 7.510 7.530 7.460 7.530 245,200 1,833,298 7.4767 6.657 6.639 6.657 6.595 6.657 277,350 6.6101 -0.79%
2014-03-18 0 7.590 7.570 7.600 - - 0 0 - 6.710 6.693 6.719 - - 0 - -0.65%
2014-03-17 0 7.640 7.640 7.680 7.640 7.640 35,000 267,400 7.6400 6.754 6.754 6.790 6.754 6.754 39,589 6.7544 -0.52%
2014-03-14 0 7.680 7.680 7.720 7.680 7.680 1,400 10,752 7.6800 6.790 6.790 6.825 6.790 6.790 1,584 6.7898 -0.39%
2014-03-13 0 7.710 7.700 7.710 7.760 7.770 9,800 76,128 7.7682 6.816 6.807 6.816 6.860 6.869 11,085 6.8677 1.18%
2014-03-12 0 7.620 7.620 7.640 7.580 7.640 47,800 364,142 7.6180 6.737 6.737 6.754 6.701 6.754 54,067 6.7350 1.06%
2014-03-11 0 7.540 7.530 7.550 7.540 7.560 14,600 110,260 7.5521 6.666 6.657 6.675 6.666 6.684 16,514 6.6766 -0.66%
2014-03-10 0 7.590 7.550 7.590 7.610 7.780 3,400 26,384 7.7600 6.710 6.675 6.710 6.728 6.878 3,846 6.8605 -2.94%
2014-03-07 0 7.820 7.780 7.830 - - 0 0 - 6.914 6.878 6.922 - - 0 - -0.26%
2014-03-06 0 7.840 7.830 7.870 - - 0 0 - 6.931 6.922 6.958 - - 0 - 1.29%
2014-03-05 0 7.740 7.740 7.780 7.740 7.800 10,000 77,460 7.7460 6.843 6.843 6.878 6.843 6.896 11,311 6.8481 -1.15%
2014-03-04 0 7.830 7.830 7.870 7.780 7.780 200 1,556 7.7800 6.922 6.922 6.958 6.878 6.878 226 6.8782 -0.13%
2014-03-03 0 7.840 7.800 7.840 - - 0 0 - 6.931 6.896 6.931 - - 0 - 0.00%
2014-02-28 0 7.840 7.830 7.870 7.800 7.910 13,000 102,530 7.8869 6.931 6.922 6.958 6.896 6.993 14,705 6.9727 -1.75%
2014-02-27 0 7.980 7.980 8.020 7.770 7.960 45,000 351,034 7.8008 7.055 7.055 7.090 6.869 7.037 50,900 6.8965 1.79%
2014-02-26 0 7.840 7.800 7.840 7.800 7.890 31,000 243,390 7.8513 6.931 6.896 6.931 6.896 6.975 35,065 6.9412 -0.13%
2014-02-25 0 7.850 7.810 7.850 7.860 7.940 23,000 181,700 7.9000 6.940 6.905 6.940 6.949 7.020 26,016 6.9842 -1.75%
2014-02-24 0 7.990 7.970 7.990 - - 0 0 - 7.064 7.046 7.064 - - 0 - -2.32%
2014-02-21 0 8.180 8.170 8.190 8.180 8.180 3,200 26,176 8.1800 7.232 7.223 7.241 7.232 7.232 3,620 7.2318 -1.45%
2014-02-20 0 8.300 8.260 8.300 8.360 8.510 148,400 1,256,644 8.4680 7.338 7.303 7.338 7.391 7.524 167,858 7.4864 -1.19%
2014-02-19 0 8.400 8.370 8.400 8.180 8.440 48,800 407,040 8.3410 7.426 7.400 7.426 7.232 7.462 55,198 7.3741 2.56%
2014-02-18 0 8.190 8.190 8.220 8.170 8.300 12,000 98,566 8.2138 7.241 7.241 7.267 7.223 7.338 13,573 7.2617 -1.80%
2014-02-17 0 8.340 8.310 8.350 8.320 8.420 587,600 4,911,062 8.3578 7.373 7.347 7.382 7.356 7.444 664,644 7.3890 -1.07%
2014-02-14 0 8.430 8.400 8.440 8.440 8.450 2,000 16,898 8.4490 7.453 7.426 7.462 7.462 7.470 2,262 7.4696 -0.24%
2014-02-13 0 8.450 8.420 8.450 8.350 8.550 27,400 231,690 8.4558 7.470 7.444 7.470 7.382 7.559 30,993 7.4757 1.32%
2014-02-12 0 8.340 8.340 8.360 8.300 8.320 4,200 34,872 8.3029 7.373 7.373 7.391 7.338 7.356 4,751 7.3404 0.36%
2014-02-11 0 8.310 8.270 8.320 8.300 8.330 2,000 16,654 8.3270 7.347 7.311 7.356 7.338 7.364 2,262 7.3618 2.97%
2014-02-10 0 8.070 8.060 8.100 8.070 8.070 7,800 62,946 8.0700 7.135 7.126 7.161 7.135 7.135 8,823 7.1345 1.64%
2014-02-07 0 7.940 7.930 7.960 7.970 8.020 7,800 62,256 7.9815 7.020 7.011 7.037 7.046 7.090 8,823 7.0563 0.63%
2014-02-06 0 7.890 7.890 7.930 7.870 7.920 394,000 3,109,204 7.8914 6.975 6.975 7.011 6.958 7.002 445,660 6.9766 0.25%
2014-02-05 0 7.870 7.860 7.900 7.870 7.950 91,200 719,568 7.8900 6.958 6.949 6.984 6.958 7.028 103,158 6.9754 -1.13%
2014-02-04 0 7.960 7.960 7.990 7.950 8.270 227,800 1,818,026 7.9808 7.037 7.037 7.064 7.028 7.311 257,668 7.0557 -3.28%
2014-01-30 0 8.230 8.150 - - - 0 0 - 7.276 7.205 - - - 0 - 0.00%
2014-01-29 0 8.230 8.200 8.240 8.240 8.240 2,600 21,424 8.2400 7.276 7.249 7.285 7.285 7.285 2,941 7.2848 1.48%
2014-01-28 0 8.110 8.110 8.160 - - 0 0 - 7.170 7.170 7.214 - - 0 - 1.00%
2014-01-27 0 8.030 8.030 8.070 8.020 8.060 18,000 144,680 8.0378 7.099 7.099 7.135 7.090 7.126 20,360 7.1061 -0.99%
2014-01-24 0 8.110 8.120 8.160 8.050 8.060 9,000 72,530 8.0589 7.170 7.179 7.214 7.117 7.126 10,180 7.1247 0.00%
2014-01-23 0 8.110 8.100 8.140 8.110 8.200 80,200 653,176 8.1443 7.170 7.161 7.196 7.170 7.249 90,716 7.2003 -1.10%
2014-01-22 0 8.200 8.200 8.230 8.070 8.070 1,600 12,912 8.0700 7.249 7.249 7.276 7.135 7.135 1,810 7.1345 1.99%
2014-01-21 0 8.040 8.030 8.070 - - 0 0 - 7.108 7.099 7.135 - - 0 - 0.00%
2014-01-20 0 8.040 8.010 8.040 - - 0 0 - 7.108 7.081 7.108 - - 0 - -0.62%
2014-01-17 0 8.090 8.070 8.100 8.110 8.120 20,400 165,604 8.1178 7.152 7.135 7.161 7.170 7.179 23,075 7.1768 -1.46%
2014-01-16 0 8.210 8.170 8.220 - - 0 0 - 7.258 7.223 7.267 - - 0 - -0.61%
2014-01-15 0 8.260 8.220 8.260 8.260 8.290 7,000 57,910 8.2729 7.303 7.267 7.303 7.303 7.329 7,918 7.3139 -1.20%
2014-01-14 0 8.360 8.320 8.360 8.360 8.370 31,200 260,934 8.3633 7.391 7.356 7.391 7.391 7.400 35,291 7.3938 0.36%
2014-01-13 0 8.330 8.340 8.380 8.320 8.320 8,000 66,560 8.3200 7.364 7.373 7.409 7.356 7.356 9,049 7.3556 0.12%
2014-01-10 0 8.320 8.320 8.360 - - 0 0 - 7.356 7.356 7.391 - - 0 - 0.48%
2014-01-09 0 8.280 8.230 8.280 8.370 8.370 20,000 167,400 8.3700 7.320 7.276 7.320 7.400 7.400 22,622 7.3998 0.00%
2014-01-08 0 8.280 8.270 8.320 - - 0 0 - 7.320 7.311 7.356 - - 0 - 0.24%
2014-01-07 0 8.260 8.220 8.260 8.260 8.260 20,000 165,200 8.2600 7.303 7.267 7.303 7.303 7.303 22,622 7.3025 0.12%
2014-01-06 0 8.250 8.250 8.290 8.230 8.230 10,000 82,300 8.2300 7.294 7.294 7.329 7.276 7.276 11,311 7.2760 -1.43%
2014-01-03 0 8.370 8.370 8.410 8.340 8.340 21,400 178,476 8.3400 7.400 7.400 7.435 7.373 7.373 24,206 7.3732 -1.65%
2014-01-02 0 8.510 8.510 8.550 8.500 8.500 20,000 170,000 8.5000 7.524 7.524 7.559 7.515 7.515 22,622 7.5147 -0.58%
2013-12-31 0 8.560 8.480 - - - 0 0 - 7.568 7.497 - - - 0 - 1.90%
2013-12-30 0 8.400 8.400 8.450 8.380 8.380 30,000 251,400 8.3800 7.426 7.426 7.470 7.409 7.409 33,933 7.4086 0.24%
2013-12-27 0 8.380 8.370 8.410 8.290 8.380 12,000 100,106 8.3422 7.409 7.400 7.435 7.329 7.409 13,573 7.3752 -0.83%
2013-12-24 0 8.450 8.420 - 8.450 8.460 22,000 186,000 8.4545 7.470 7.444 - 7.470 7.479 24,885 7.4745 0.48%
2013-12-23 0 8.410 8.400 8.440 8.410 8.470 32,800 277,076 8.4474 7.435 7.426 7.462 7.435 7.488 37,101 7.4682 0.00%
2013-12-20 0 8.410 8.390 8.430 8.370 8.480 74,000 622,200 8.4081 7.435 7.417 7.453 7.400 7.497 83,703 7.4335 -1.41%
2013-12-19 0 8.530 8.520 8.560 8.500 8.710 12,200 104,420 8.5590 7.541 7.532 7.568 7.515 7.700 13,800 7.5669 -1.95%
2013-12-18 0 8.700 8.690 8.730 - - 0 0 - 7.692 7.683 7.718 - - 0 - 0.00%
2013-12-17 0 8.700 8.650 8.690 - - 0 0 - 7.692 7.647 7.683 - - 0 - -0.80%
2013-12-16 0 8.770 8.720 8.760 8.790 8.850 30,000 264,300 8.8100 7.753 7.709 7.745 7.771 7.824 33,933 7.7888 -0.34%
2013-12-13 0 8.800 8.750 8.800 8.810 8.830 34,000 300,040 8.8247 7.780 7.736 7.780 7.789 7.806 38,458 7.8018 -0.79%
2013-12-12 0 8.870 8.850 8.900 8.870 8.870 10,000 88,700 8.8700 7.842 7.824 7.868 7.842 7.842 11,311 7.8418 -0.56%
2013-12-11 0 8.920 8.880 8.930 8.920 8.920 10,000 89,200 8.9200 7.886 7.851 7.895 7.886 7.886 11,311 7.8860 -1.33%
2013-12-10 0 9.040 9.040 9.090 9.040 9.040 50,000 452,000 9.0400 7.992 7.992 8.036 7.992 7.992 56,556 7.9921 0.00%
2013-12-09 0 9.040 9.000 9.040 9.090 9.100 27,600 251,044 9.0958 7.992 7.957 7.992 8.036 8.045 31,219 8.0414 -0.22%
2013-12-06 0 9.060 9.010 9.060 - - 0 0 - 8.010 7.966 8.010 - - 0 - -0.33%
2013-12-05 0 9.090 9.100 9.140 9.080 9.100 3,600 32,692 9.0811 8.036 8.045 8.081 8.027 8.045 4,072 8.0284 -0.98%
2013-12-04 0 9.180 9.120 9.170 9.200 9.200 13,200 121,440 9.2000 8.116 8.063 8.107 8.134 8.134 14,931 8.1336 0.88%
2013-12-03 0 9.100 9.080 9.120 9.100 9.100 3,000 27,300 9.1000 8.045 8.027 8.063 8.045 8.045 3,393 8.0451 -0.44%
2013-12-02 0 9.140 9.150 9.190 9.040 9.180 398,000 3,623,560 9.1044 8.081 8.089 8.125 7.992 8.116 450,184 8.0491 2.01%
2013-11-29 0 8.960 8.960 9.010 8.950 9.030 6,200 55,970 9.0274 7.921 7.921 7.966 7.913 7.983 7,013 7.9810 0.34%
2013-11-28 0 8.930 8.900 8.930 8.930 9.010 97,600 876,640 8.9820 7.895 7.868 7.895 7.895 7.966 110,397 7.9408 0.11%
2013-11-27 0 8.920 8.910 8.950 - - 0 0 - 7.886 7.877 7.913 - - 0 - 0.00%
2013-11-26 0 8.920 8.880 8.920 8.920 8.940 78,000 696,080 8.9241 7.886 7.851 7.886 7.886 7.904 88,227 7.8896 0.00%
2013-11-25 0 8.920 8.900 8.920 8.930 9.000 131,000 1,174,100 8.9626 7.886 7.868 7.886 7.895 7.957 148,176 7.9237 -1.11%
2013-11-22 0 9.020 8.960 9.030 9.020 9.050 13,200 119,232 9.0327 7.974 7.921 7.983 7.974 8.001 14,931 7.9857 -0.55%
2013-11-21 0 9.070 9.010 9.080 - - 0 0 - 8.019 7.966 8.027 - - 0 - 0.00%
2013-11-20 0 9.070 9.040 9.120 9.070 9.120 58,600 533,430 9.1029 8.019 7.992 8.063 8.019 8.063 66,283 8.0477 0.22%
2013-11-19 0 9.050 9.060 9.130 9.030 9.030 15,000 135,450 9.0300 8.001 8.010 8.072 7.983 7.983 16,967 7.9833 -1.95%
2013-11-18 0 9.230 9.220 9.300 8.830 9.200 169,000 1,506,340 8.9133 8.160 8.151 8.222 7.806 8.134 191,159 7.8801 4.29%
2013-11-15 0 8.850 8.820 8.860 8.870 8.870 6,000 53,220 8.8700 7.824 7.798 7.833 7.842 7.842 6,787 7.8418 1.49%
2013-11-14 0 8.720 8.640 8.710 - - 0 0 - 7.709 7.638 7.700 - - 0 - -0.80%
2013-11-13 0 8.790 8.750 8.800 8.790 8.790 10,000 87,900 8.7900 7.771 7.736 7.780 7.771 7.771 11,311 7.7711 -2.44%
2013-11-12 0 9.010 9.010 9.080 - - 0 0 - 7.966 7.966 8.027 - - 0 - 0.22%
2013-11-11 0 8.990 8.990 9.060 8.850 8.850 12,600 111,510 8.8500 7.948 7.948 8.010 7.824 7.824 14,252 7.8241 0.56%
2013-11-08 0 8.940 8.890 8.960 - - 0 0 - 7.904 7.859 7.921 - - 0 - 0.00%
2013-11-07 0 8.940 8.930 9.000 8.940 9.030 165,600 1,485,084 8.9679 7.904 7.895 7.957 7.904 7.983 187,313 7.9284 -0.67%
2013-11-06 0 9.000 8.930 9.000 9.000 9.000 10,000 90,000 9.0000 7.957 7.895 7.957 7.957 7.957 11,311 7.9567 -0.88%
2013-11-05 0 9.080 9.070 9.150 9.010 9.080 48,400 438,972 9.0697 8.027 8.019 8.089 7.966 8.027 54,746 8.0183 -1.63%
2013-11-04 0 9.230 9.150 9.230 - - 0 0 - 8.160 8.089 8.160 - - 0 - -0.11%
2013-11-01 0 9.240 9.240 9.310 - - 0 0 - 8.169 8.169 8.231 - - 0 - 0.00%
2013-10-31 0 9.240 9.180 9.260 9.240 9.240 16,000 147,840 9.2400 8.169 8.116 8.187 8.169 8.169 18,098 8.1689 -1.81%
2013-10-30 0 9.410 9.430 9.500 9.260 9.360 35,000 326,500 9.3286 8.319 8.337 8.399 8.187 8.275 39,589 8.2472 1.18%
2013-10-29 0 9.300 9.290 9.370 9.260 9.300 62,200 576,700 9.2717 8.222 8.213 8.284 8.187 8.222 70,355 8.1969 2.76%
2013-10-28 0 9.050 9.020 9.100 9.050 9.050 5,000 45,250 9.0500 8.001 7.974 8.045 8.001 8.001 5,656 8.0009 -0.55%
2013-10-25 0 9.100 9.030 9.110 9.070 9.100 20,000 181,700 9.0850 8.045 7.983 8.054 8.019 8.045 22,622 8.0319 0.89%
2013-10-24 0 9.020 9.000 9.070 - - 0 0 - 7.974 7.957 8.019 - - 0 - 0.00%
2013-10-23 0 9.020 - - 9.020 9.300 54,000 497,400 9.2111 7.974 - - 7.974 8.222 61,080 8.1434 0.33%
2013-10-22 0 8.990 8.960 9.030 8.990 9.050 17,000 153,130 9.0076 7.948 7.921 7.983 7.948 8.001 19,229 7.9635 -0.77%
2013-10-21 0 9.060 9.060 9.140 8.930 9.100 69,400 628,738 9.0596 8.010 8.010 8.081 7.895 8.045 78,499 8.0095 0.55%
2013-10-18 0 9.010 8.990 9.060 9.010 9.010 200 1,802 9.0100 7.966 7.948 8.010 7.966 7.966 226 7.9656 0.67%
2013-10-17 0 8.950 8.930 8.960 8.950 9.030 19,400 174,628 9.0014 7.913 7.895 7.921 7.913 7.983 21,944 7.9580 -0.56%
2013-10-16 0 9.000 9.000 9.070 8.980 8.980 10,000 89,800 8.9800 7.957 7.957 8.019 7.939 7.939 11,311 7.9391 -1.42%
2013-10-15 0 9.130 9.070 9.140 9.120 9.190 71,400 651,922 9.1306 8.072 8.019 8.081 8.063 8.125 80,762 8.0722 -1.72%
2013-10-11 0 9.290 9.260 9.330 9.190 9.290 74,000 685,060 9.2576 8.213 8.187 8.248 8.125 8.213 83,703 8.1845 1.09%
2013-10-10 0 9.190 9.120 9.190 9.310 9.310 4,000 37,240 9.3100 8.125 8.063 8.125 8.231 8.231 4,524 8.2308 -1.18%
2013-10-09 0 9.300 9.240 9.270 9.190 9.340 168,000 1,557,440 9.2705 8.222 8.169 8.195 8.125 8.257 190,028 8.1959 1.31%
2013-10-08 0 9.180 9.140 9.190 9.090 9.230 100,200 917,304 9.1547 8.116 8.081 8.125 8.036 8.160 113,338 8.0935 0.22%
2013-10-07 0 9.160 9.120 9.160 9.070 9.180 17,000 154,300 9.0765 8.098 8.063 8.098 8.019 8.116 19,229 8.0243 -0.22%
2013-10-04 0 9.180 9.160 9.210 9.180 9.180 30,000 275,400 9.1800 8.116 8.098 8.142 8.116 8.116 33,933 8.1159 0.22%
2013-10-03 0 9.160 9.160 9.200 - - 0 0 - 8.098 8.098 8.134 - - 0 - 1.22%
2013-10-02 0 9.050 9.030 9.070 9.050 9.100 60,200 546,320 9.0751 8.001 7.983 8.019 8.001 8.045 68,093 8.0231 -0.55%
2013-09-30 0 9.100 9.070 9.100 9.080 9.130 246,200 2,241,056 9.1026 8.045 8.019 8.045 8.027 8.072 278,481 8.0474 0.44%
2013-09-27 0 9.060 9.060 9.070 9.050 9.110 149,000 1,353,350 9.0829 8.010 8.010 8.019 8.001 8.054 168,536 8.0300 0.11%
2013-09-26 0 9.050 9.040 9.050 9.030 9.150 175,000 1,585,628 9.0607 8.001 7.992 8.001 7.983 8.089 197,945 8.0104 -2.48%
2013-09-25 0 9.280 9.230 9.280 9.230 9.360 211,200 1,959,692 9.2788 8.204 8.160 8.204 8.160 8.275 238,892 8.2033 -0.22%
2013-09-24 0 9.300 9.280 9.300 9.230 9.460 147,000 1,365,032 9.2859 8.222 8.204 8.222 8.160 8.363 166,274 8.2095 -2.62%
2013-09-23 0 9.550 9.540 9.570 9.520 9.560 506,000 4,829,740 9.5449 8.443 8.434 8.461 8.416 8.452 572,345 8.4385 -1.14%
2013-09-19 0 9.660 9.660 9.700 9.640 9.780 207,800 2,022,394 9.7324 8.540 8.540 8.576 8.523 8.646 235,046 8.6042 1.26%
2013-09-18 0 9.540 9.520 9.540 9.480 9.550 28,200 268,410 9.5181 8.434 8.416 8.434 8.381 8.443 31,897 8.4148 -0.42%
2013-09-17 0 9.580 9.550 9.590 9.580 9.840 135,400 1,323,298 9.7732 8.470 8.443 8.478 8.470 8.699 153,153 8.6404 -2.04%
2013-09-16 0 9.780 9.760 9.800 9.650 9.780 24,600 240,430 9.7736 8.646 8.629 8.664 8.531 8.646 27,825 8.6406 -0.71%
2013-09-13 0 9.850 9.830 9.880 9.760 9.970 401,400 3,942,000 9.8206 8.708 8.691 8.735 8.629 8.814 454,030 8.6822 -1.89%
2013-09-12 0 10.04 9.990 10.04 9.860 10.12 33,400 332,986 9.9696 8.876 8.832 8.876 8.717 8.947 37,779 8.8140 3.72%
2013-09-11 0 9.680 9.680 9.730 9.660 9.800 60,200 587,816 9.7644 8.558 8.558 8.602 8.540 8.664 68,093 8.6325 -0.10%
2013-09-10 0 9.690 9.690 9.740 9.500 9.730 272,400 2,627,508 9.6458 8.567 8.567 8.611 8.399 8.602 308,116 8.5277 0.10%
2013-09-09 0 9.680 9.650 9.700 9.050 9.700 1,059,200 10,156,599 9.5889 8.558 8.531 8.576 8.001 8.576 1,198,079 8.4774 8.52%
2013-09-06 0 8.920 8.880 8.920 8.820 8.950 1,115,000 9,918,930 8.8959 7.886 7.851 7.886 7.798 7.913 1,261,195 7.8647 0.56%
2013-09-05 0 8.870 8.860 8.890 8.870 8.890 81,000 719,190 8.8789 7.842 7.833 7.859 7.842 7.859 91,620 7.8497 0.34%
2013-09-04 0 8.840 8.800 8.840 8.860 8.860 64,000 567,040 8.8600 7.815 7.780 7.815 7.833 7.833 72,391 7.8330 0.57%
2013-09-03 0 8.790 8.780 8.810 8.770 8.820 171,000 1,505,670 8.8051 7.771 7.762 7.789 7.753 7.798 193,421 7.7844 1.15%
2013-09-02 0 8.690 8.670 8.710 8.680 8.690 48,600 422,174 8.6867 7.683 7.665 7.700 7.674 7.683 54,972 7.6798 0.93%
2013-08-30 0 8.610 8.610 8.630 8.580 8.600 36,200 310,840 8.5867 7.612 7.612 7.630 7.585 7.603 40,946 7.5914 -0.35%
2013-08-29 0 8.640 8.610 8.640 8.640 8.640 48,000 414,720 8.6400 7.638 7.612 7.638 7.638 7.638 54,294 7.6385 0.82%
2013-08-28 0 8.570 8.570 8.610 8.560 8.590 128,000 1,097,440 8.5738 7.577 7.577 7.612 7.568 7.594 144,783 7.5799 -1.04%
2013-08-27 0 8.660 8.620 8.660 8.590 8.700 224,200 1,944,778 8.6743 7.656 7.621 7.656 7.594 7.692 253,596 7.6688 -0.23%
2013-08-26 0 8.680 8.650 8.680 8.540 8.690 140,000 1,204,240 8.6017 7.674 7.647 7.674 7.550 7.683 158,356 7.6046 2.12%
2013-08-23 0 8.500 8.500 8.540 8.450 8.730 133,200 1,152,550 8.6528 7.515 7.515 7.550 7.470 7.718 150,665 7.6498 -2.30%
2013-08-22 0 8.700 8.710 8.730 8.640 8.640 30,000 259,200 8.6400 7.692 7.700 7.718 7.638 7.638 33,933 7.6385 0.46%
2013-08-21 0 8.660 8.660 8.690 8.650 8.700 246,200 2,139,712 8.6910 7.656 7.656 7.683 7.647 7.692 278,481 7.6835 -0.92%
2013-08-20 0 8.740 8.710 8.740 8.760 8.890 120,400 1,059,460 8.7995 7.727 7.700 7.727 7.745 7.859 136,186 7.7795 0.34%
2013-08-19 0 8.710 8.710 8.750 8.550 8.550 10,800 92,340 8.5500 7.700 7.700 7.736 7.559 7.559 12,216 7.5589 0.58%
2013-08-16 0 8.660 8.660 8.700 8.650 9.110 40,800 359,208 8.8041 7.656 7.656 7.692 7.647 8.054 46,150 7.7836 0.81%
2013-08-15 0 8.590 8.540 8.590 8.600 8.600 7,000 60,200 8.6000 7.594 7.550 7.594 7.603 7.603 7,918 7.6031 -1.04%
2013-08-13 0 8.680 8.680 8.700 8.570 8.640 155,200 1,332,758 8.5874 7.674 7.674 7.692 7.577 7.638 175,549 7.5919 1.28%
2013-08-12 0 8.570 8.530 8.570 8.380 8.580 288,000 2,449,320 8.5046 7.577 7.541 7.577 7.409 7.585 325,762 7.5188 3.88%
2013-08-09 0 8.250 8.250 8.290 8.210 8.340 192,000 1,594,880 8.3067 7.294 7.294 7.329 7.258 7.373 217,174 7.3438 -0.60%
2013-08-08 0 8.300 8.270 8.310 8.260 8.300 107,000 886,740 8.2873 7.338 7.311 7.347 7.303 7.338 121,029 7.3266 0.24%
2013-08-07 0 8.280 8.250 8.280 8.310 8.380 209,000 1,746,350 8.3557 7.320 7.294 7.320 7.347 7.409 236,403 7.3872 -0.48%
2013-08-06 0 8.320 8.310 8.350 8.280 8.360 23,400 194,688 8.3200 7.356 7.347 7.382 7.320 7.391 26,468 7.3556 -0.12%
2013-08-05 0 8.330 8.320 8.350 8.240 8.350 131,600 1,090,954 8.2899 7.364 7.356 7.382 7.285 7.382 148,855 7.3290 0.60%
2013-08-02 0 8.280 8.230 8.270 8.350 8.350 200 1,670 8.3500 7.320 7.276 7.311 7.382 7.382 226 7.3821 0.12%
2013-08-01 0 8.270 8.260 8.310 8.230 8.330 1,000 8,310 8.3100 7.311 7.303 7.347 7.276 7.364 1,131 7.3467 1.60%
2013-07-31 0 8.140 8.090 8.140 8.140 8.160 2,400 19,568 8.1533 7.196 7.152 7.196 7.196 7.214 2,715 7.2082 -0.61%
2013-07-30 0 8.190 8.170 8.190 8.150 8.230 51,600 422,084 8.1799 7.241 7.223 7.241 7.205 7.276 58,366 7.2317 1.36%
2013-07-29 0 8.080 8.050 8.080 8.010 8.200 232,400 1,874,356 8.0652 7.143 7.117 7.143 7.081 7.249 262,871 7.1303 -2.06%
2013-07-26 0 8.250 8.230 8.270 8.210 8.250 66,800 549,582 8.2273 7.294 7.276 7.311 7.258 7.294 75,559 7.2736 -0.24%
2013-07-25 0 8.270 8.250 8.290 8.270 8.330 12,800 106,016 8.2825 7.311 7.294 7.329 7.311 7.364 14,478 7.3224 -0.92%
2013-07-24 0 8.510 8.460 8.510 8.400 8.530 288,000 2,439,240 8.4696 7.380 7.336 7.380 7.284 7.397 332,120 7.3445 -0.93%
2013-07-23 0 8.590 8.570 8.590 8.610 8.640 228,400 1,968,616 8.6192 7.449 7.432 7.449 7.466 7.492 263,389 7.4742 2.14%
2013-07-22 0 8.410 8.410 8.450 8.280 8.390 273,000 2,282,880 8.3622 7.293 7.293 7.327 7.180 7.275 314,822 7.2513 -0.94%
2013-07-19 0 8.490 8.470 8.490 8.490 8.630 261,600 2,244,740 8.5808 7.362 7.345 7.362 7.362 7.484 301,675 7.4409 -1.51%
2013-07-18 0 8.620 8.630 8.640 8.620 8.720 47,000 408,722 8.6962 7.475 7.484 7.492 7.475 7.562 54,200 7.5410 -2.71%
2013-07-17 0 8.860 8.810 8.850 8.910 8.920 64,000 570,560 8.9150 7.683 7.640 7.674 7.726 7.735 73,804 7.7307 -0.56%
2013-07-16 0 8.910 8.870 8.920 8.800 8.930 34,000 301,612 8.8709 7.726 7.692 7.735 7.631 7.744 39,209 7.6925 -0.45%
2013-07-15 0 8.950 8.910 8.950 8.850 9.060 232,000 2,085,520 8.9893 7.761 7.726 7.761 7.674 7.856 267,541 7.7951 1.13%
2013-07-12 0 8.850 8.820 8.870 8.840 9.080 407,000 3,641,832 8.9480 7.674 7.648 7.692 7.666 7.874 469,350 7.7593 -3.07%
2013-07-11 0 9.130 9.100 9.130 8.640 9.160 456,000 4,084,388 8.9570 7.917 7.891 7.917 7.492 7.943 525,856 7.7671 7.16%
2013-07-10 0 8.520 8.480 8.520 8.390 8.520 80,600 682,794 8.4714 7.388 7.353 7.388 7.275 7.388 92,947 7.3460 1.79%
2013-07-09 0 8.370 8.380 8.420 8.330 8.360 128,000 1,068,000 8.3438 7.258 7.267 7.301 7.223 7.249 147,609 7.2353 0.12%
2013-07-08 0 8.360 8.350 - 8.310 8.370 229,000 1,910,350 8.3421 7.249 7.241 - 7.206 7.258 264,081 7.2339 -0.71%
2013-07-05 0 8.420 8.410 8.460 - - 0 0 - 7.301 7.293 7.336 - - 0 - 0.00%
2013-07-04 0 8.420 8.370 8.410 8.270 8.440 67,000 556,220 8.3018 7.301 7.258 7.293 7.171 7.319 77,264 7.1990 1.57%
2013-07-03 0 8.290 8.290 8.330 8.260 8.400 718,800 6,000,132 8.3474 7.189 7.189 7.223 7.163 7.284 828,916 7.2385 -1.89%
2013-07-02 0 8.450 8.410 8.450 8.440 8.600 665,200 5,652,830 8.4979 7.327 7.293 7.327 7.319 7.458 767,104 7.3690 -1.52%
2013-06-28 0 8.580 8.580 8.610 8.180 8.550 352,800 2,947,460 8.3545 7.440 7.440 7.466 7.093 7.414 406,847 7.2446 4.76%
2013-06-27 0 8.190 8.190 8.200 8.090 8.230 468,000 3,825,760 8.1747 7.102 7.102 7.111 7.015 7.137 539,695 7.0887 0.00%
2013-06-26 0 8.190 8.180 8.220 8.130 8.250 21,000 170,850 8.1357 7.102 7.093 7.128 7.050 7.154 24,217 7.0549 -0.24%
2013-06-25 0 8.210 8.170 8.210 7.800 8.270 886,200 7,114,720 8.0283 7.119 7.085 7.119 6.764 7.171 1,021,960 6.9618 -0.24%
2013-06-24 0 8.230 8.190 8.230 8.230 8.740 121,600 1,035,216 8.5133 7.137 7.102 7.137 7.137 7.579 140,228 7.3824 -7.01%
2013-06-21 0 8.850 8.840 8.890 8.840 8.850 32,000 283,040 8.8450 7.674 7.666 7.709 7.666 7.674 36,902 7.6700 -0.23%
2013-06-20 0 8.870 8.830 8.880 8.870 9.160 804,200 7,209,134 8.9644 7.692 7.657 7.700 7.692 7.943 927,398 7.7735 -3.48%
2013-06-19 0 9.190 9.170 9.190 9.190 9.310 244,000 2,263,390 9.2762 7.969 7.952 7.969 7.969 8.073 281,379 8.0439 -2.13%
2013-06-18 0 9.390 9.370 9.400 9.340 9.410 456,000 4,278,180 9.3820 8.143 8.125 8.151 8.099 8.160 525,856 8.1356 0.86%
2013-06-17 0 9.310 9.290 9.320 9.360 9.360 200 1,872 9.3600 8.073 8.056 8.082 8.117 8.117 231 8.1166 0.54%
2013-06-14 0 9.260 9.260 9.320 9.240 9.300 215,200 1,995,660 9.2735 8.030 8.030 8.082 8.013 8.065 248,167 8.0416 -0.96%
2013-06-13 0 9.350 9.350 9.390 9.220 9.290 4,800 44,522 9.2754 8.108 8.108 8.143 7.995 8.056 5,535 8.0432 -0.74%
2013-06-11 0 9.420 9.420 9.470 9.420 9.520 184,000 1,742,960 9.4726 8.169 8.169 8.212 8.169 8.255 212,188 8.2142 -1.46%
2013-06-10 0 9.560 9.560 9.600 9.520 9.560 96,000 915,680 9.5383 8.290 8.290 8.325 8.255 8.290 110,707 8.2712 -0.31%
2013-06-07 0 9.590 9.580 9.630 9.590 9.660 190,200 1,833,604 9.6404 8.316 8.307 8.351 8.316 8.377 219,337 8.3597 -1.03%
2013-06-06 0 9.690 9.630 9.680 9.700 9.750 220,200 2,139,780 9.7174 8.403 8.351 8.394 8.411 8.455 253,933 8.4265 -1.62%
2013-06-05 0 9.850 9.800 9.850 9.800 9.920 256,800 2,530,890 9.8555 8.541 8.498 8.541 8.498 8.602 296,140 8.5463 -1.01%
2013-06-04 0 9.950 9.940 9.970 9.930 9.970 160,000 1,591,840 9.9490 8.628 8.620 8.646 8.611 8.646 184,511 8.6273 -0.40%
2013-06-03 0 9.990 9.930 9.980 10.02 10.10 192,000 1,932,160 10.063 8.663 8.611 8.654 8.689 8.758 221,413 8.7265 -0.89%
2013-05-31 0 10.08 10.08 10.14 10.06 10.14 305,000 3,072,220 10.073 8.741 8.741 8.793 8.724 8.793 351,724 8.7347 -0.59%
2013-05-30 0 10.14 10.14 10.16 10.12 10.14 281,000 2,847,740 10.134 8.793 8.793 8.810 8.776 8.793 324,047 8.7880 0.20%
2013-05-29 0 10.12 10.10 10.16 10.12 10.26 124,780 1,270,750 10.184 8.776 8.758 8.810 8.776 8.897 143,895 8.8311 -0.98%
2013-05-28 0 10.22 10.20 10.26 9.980 9.980 16,000 159,680 9.9800 8.862 8.845 8.897 8.654 8.654 18,451 8.6542 2.61%
2013-05-27 0 9.960 9.950 10.00 9.950 10.00 558,000 5,568,900 9.9801 8.637 8.628 8.672 8.628 8.672 643,482 8.6543 0.00%
2013-05-24 0 9.960 9.950 9.970 9.960 10.00 148,000 1,478,720 9.9914 8.637 8.628 8.646 8.637 8.672 170,673 8.6641 0.20%
2013-05-23 0 9.940 9.950 10.00 9.940 10.10 23,600 236,736 10.031 8.620 8.628 8.672 8.620 8.758 27,215 8.6986 -2.55%
2013-05-22 0 10.20 10.20 10.26 10.20 10.20 60,000 612,000 10.200 8.845 8.845 8.897 8.845 8.845 69,192 8.8450 0.59%
2013-05-21 0 10.14 10.14 10.18 10.10 10.20 11,800 119,300 10.110 8.793 8.793 8.828 8.758 8.845 13,608 8.7671 -0.59%
2013-05-20 0 10.20 10.14 10.20 9.990 10.32 17,200 176,142 10.241 8.845 8.793 8.845 8.663 8.949 19,835 8.8804 2.72%
2013-05-16 0 9.930 9.930 9.980 9.700 9.920 129,200 1,270,570 9.8341 8.611 8.611 8.654 8.411 8.602 148,993 8.5277 1.53%
2013-05-15 0 9.780 9.760 9.780 9.800 9.810 34,200 335,480 9.8094 8.481 8.463 8.481 8.498 8.507 39,439 8.5063 0.10%
2013-05-14 0 9.770 9.750 9.780 9.740 9.820 70,400 687,628 9.7674 8.472 8.455 8.481 8.446 8.515 81,185 8.4699 -0.61%
2013-05-13 0 9.830 9.780 9.830 9.810 9.880 100,000 984,040 9.8404 8.524 8.481 8.524 8.507 8.568 115,319 8.5332 -0.61%
2013-05-10 0 9.890 9.860 9.890 9.830 9.890 210,000 2,068,800 9.8514 8.576 8.550 8.576 8.524 8.576 242,171 8.5427 0.71%
2013-05-09 0 9.820 9.820 9.840 9.800 9.800 64,000 627,200 9.8000 8.515 8.515 8.533 8.498 8.498 73,804 8.4981 -0.10%
2013-05-08 0 9.830 9.790 9.840 9.790 9.960 592,600 5,851,474 9.8742 8.524 8.489 8.533 8.489 8.637 683,383 8.5625 0.10%
2013-05-07 0 9.820 9.820 9.860 9.740 9.820 150,000 1,465,980 9.7732 8.515 8.515 8.550 8.446 8.515 172,979 8.4749 -0.61%
2013-05-06 0 9.880 9.830 9.870 9.830 9.940 69,000 681,760 9.8806 8.568 8.524 8.559 8.524 8.620 79,570 8.5680 1.33%
2013-05-03 0 9.750 9.710 9.750 9.720 9.870 336,000 3,287,680 9.7848 8.455 8.420 8.455 8.429 8.559 387,473 8.4849 1.67%
2013-05-02 0 9.590 9.580 9.630 9.570 9.590 210,000 2,012,100 9.5814 8.316 8.307 8.351 8.299 8.316 242,171 8.3086 -0.52%
2013-04-30 0 9.640 9.620 9.670 9.640 9.650 64,800 624,832 9.6425 8.359 8.342 8.385 8.359 8.368 74,727 8.3615 0.63%
2013-04-29 0 9.580 9.560 9.580 9.530 9.590 172,000 1,642,520 9.5495 8.307 8.290 8.307 8.264 8.316 198,349 8.2809 0.00%
2013-04-26 0 9.580 9.580 9.590 9.560 9.620 129,000 1,237,800 9.5953 8.307 8.307 8.316 8.290 8.342 148,762 8.3207 0.21%
2013-04-25 0 9.560 9.560 9.570 9.470 9.660 942,200 8,996,420 9.5483 8.290 8.290 8.299 8.212 8.377 1,086,539 8.2799 -1.44%
2013-04-24 0 9.700 9.650 9.700 9.590 9.710 145,000 1,404,230 9.6843 8.411 8.368 8.411 8.316 8.420 167,213 8.3978 1.78%
2013-04-23 0 9.530 9.530 9.560 9.530 9.610 181,200 1,730,888 9.5524 8.264 8.264 8.290 8.264 8.333 208,959 8.2834 -2.85%
2013-04-22 0 9.810 9.740 10.00 9.800 9.800 200 1,960 9.8000 8.507 8.446 8.672 8.498 8.498 231 8.4981 0.00%
2013-04-19 0 9.810 9.760 9.810 9.520 9.810 219,000 2,125,260 9.7044 8.507 8.463 8.507 8.255 8.507 252,549 8.4152 5.03%
2013-04-18 0 9.340 9.300 9.340 9.170 9.340 85,000 792,850 9.3276 8.099 8.065 8.099 7.952 8.099 98,021 8.0885 1.08%
2013-04-17 0 9.240 9.200 9.250 9.240 9.400 304,200 2,831,280 9.3073 8.013 7.978 8.021 8.013 8.151 350,801 8.0709 -1.18%
2013-04-16 0 9.350 9.320 9.370 9.250 9.400 523,400 4,894,158 9.3507 8.108 8.082 8.125 8.021 8.151 603,582 8.1085 -0.95%
2013-04-15 0 9.440 9.390 9.430 9.420 9.460 679,600 6,418,744 9.4449 8.186 8.143 8.177 8.169 8.203 783,710 8.1902 -0.84%
2013-04-12 0 9.520 9.440 13.66 9.530 9.530 47,600 453,628 9.5300 8.255 8.186 11.85 8.264 8.264 54,892 8.2640 0.32%
2013-04-11 0 9.490 9.380 9.520 9.490 9.590 63,600 607,564 9.5529 8.229 8.134 8.255 8.229 8.316 73,343 8.2839 -0.63%
2013-04-10 0 9.550 9.540 9.590 9.550 9.550 10,000 95,500 9.5500 8.281 8.273 8.316 8.281 8.281 11,532 8.2814 -0.10%
2013-04-09 0 9.560 9.530 9.560 9.640 9.640 274,000 2,627,320 9.5888 8.290 8.264 8.290 8.359 8.359 315,975 8.3150 0.53%
2013-04-08 0 9.510 9.460 9.510 9.500 9.550 213,200 2,034,456 9.5425 8.247 8.203 8.247 8.238 8.281 245,861 8.2748 2.81%
2013-04-05 0 9.250 7.150 13.80 9.250 9.330 283,400 2,629,308 9.2777 8.021 6.200 11.97 8.021 8.091 326,815 8.0452 -3.85%
2013-04-03 0 9.620 7.630 13.26 9.620 9.690 62,200 602,164 9.6811 8.342 6.616 11.50 8.342 8.403 71,729 8.3950 0.73%
2013-04-02 0 9.550 9.500 - 9.470 9.550 87,800 834,886 9.5090 8.281 8.238 - 8.212 8.281 101,250 8.2458 -0.21%
2013-03-28 0 9.570 9.540 14.20 9.540 9.700 133,200 1,281,670 9.6221 8.299 8.273 12.31 8.273 8.411 153,605 8.3439 -6.54%
2013-03-27 0 10.24 10.14 14.14 10.26 10.28 49,000 503,340 10.272 8.880 8.793 12.26 8.897 8.914 56,506 8.9077 0.59%
2013-03-26 0 10.18 5.920 19.12 10.18 10.34 186,200 1,897,684 10.192 8.828 5.134 16.58 8.828 8.966 214,725 8.8378 -2.86%
2013-03-25 0 10.48 - 10.90 10.48 10.48 200 2,096 10.480 9.088 - 9.452 9.088 9.088 231 9.0878 0.00%
2013-03-22 0 10.48 7.790 15.26 - - 0 0 - 9.088 6.755 13.23 - - 0 - 0.58%
2013-03-21 0 10.42 - 10.46 10.42 10.48 12,200 127,644 10.463 9.036 - 9.070 9.036 9.088 14,069 9.0727 -0.76%
2013-03-20 0 10.50 - - 10.10 10.50 55,600 570,916 10.268 9.105 - - 8.758 9.105 64,118 8.9042 5.74%
2013-03-19 0 9.930 9.850 9.980 9.840 10.00 202,400 2,004,912 9.9057 8.611 8.541 8.654 8.533 8.672 233,406 8.5898 1.02%
2013-03-18 0 9.830 - 9.850 9.800 9.950 302,000 2,961,692 9.8069 8.524 - 8.541 8.498 8.628 348,264 8.5041 -0.61%
2013-03-15 0 9.890 - - 9.740 9.890 66,400 649,196 9.7770 8.576 - - 8.446 8.576 76,572 8.4782 -0.50%
2013-03-14 0 9.940 9.820 9.940 9.780 9.960 86,200 857,444 9.9471 8.620 8.515 8.620 8.481 8.637 99,405 8.6257 1.43%
2013-03-13 0 9.800 9.790 9.810 9.790 9.880 17,000 166,948 9.8205 8.498 8.489 8.507 8.489 8.568 19,604 8.5159 0.00%
2013-03-12 0 9.800 9.770 9.800 9.800 10.16 169,200 1,692,986 10.006 8.498 8.472 8.498 8.498 8.810 195,120 8.6766 -2.20%
2013-03-11 0 10.02 9.850 10.08 10.02 10.16 160,200 1,610,420 10.053 8.689 8.541 8.741 8.689 8.810 184,742 8.7171 -3.09%
2013-03-08 0 10.34 10.30 10.46 10.36 10.40 5,200 54,064 10.397 8.966 8.932 9.070 8.984 9.018 5,997 9.0158 0.39%
2013-03-07 0 10.30 10.14 10.32 10.16 10.48 338,400 3,488,756 10.310 8.932 8.793 8.949 8.810 9.088 390,241 8.9400 -2.46%
2013-03-06 0 10.56 10.46 10.60 10.56 10.56 96,000 1,013,760 10.560 9.157 9.070 9.192 9.157 9.157 110,707 9.1572 1.15%
2013-03-05 0 10.44 - 10.50 9.810 10.44 116,800 1,173,752 10.049 9.053 - 9.105 8.507 9.053 134,693 8.7143 6.64%
2013-03-04 0 9.790 9.770 9.920 9.790 10.02 76,200 752,042 9.8693 8.489 8.472 8.602 8.489 8.689 87,873 8.5582 -5.87%
2013-03-01 0 10.40 - 10.50 10.26 10.52 95,600 995,712 10.415 9.018 - 9.105 8.897 9.122 110,245 9.0318 -1.33%
2013-02-28 0 10.54 10.22 - 10.18 10.60 515,800 5,425,884 10.519 9.140 8.862 - 8.828 9.192 594,817 9.1219 4.15%
2013-02-27 0 10.12 9.900 - 9.970 10.14 535,000 5,397,410 10.089 8.776 8.585 - 8.646 8.793 616,959 8.7484 2.22%
2013-02-26 0 9.900 9.880 - 9.920 10.24 31,800 324,284 10.198 8.585 8.568 - 8.602 8.880 36,672 8.8429 -0.20%
2013-02-25 0 9.920 - - 9.850 10.08 246,600 2,450,068 9.9354 8.602 - - 8.541 8.741 284,378 8.6155 0.51%
2013-02-22 0 9.870 9.840 9.870 9.880 9.990 2,000 19,870 9.9350 8.559 8.533 8.559 8.568 8.663 2,306 8.6152 -1.69%
2013-02-21 0 10.04 9.880 - 9.900 10.04 52,000 516,934 9.9410 8.706 8.568 - 8.585 8.706 59,966 8.6204 -4.20%
2013-02-20 0 10.48 10.04 - 10.36 10.38 21,400 221,824 10.366 9.088 8.706 - 8.984 9.001 24,678 8.9886 0.58%
2013-02-19 0 10.42 10.42 10.44 10.42 10.56 1,524,800 16,070,016 10.539 9.036 9.036 9.053 9.036 9.157 1,758,390 9.1391 -2.25%
2013-02-18 0 10.66 10.62 10.66 10.62 10.90 38,400 414,324 10.790 9.244 9.209 9.244 9.209 9.452 44,283 9.3564 -1.66%
2013-02-15 0 10.84 10.80 10.86 10.82 10.84 249,800 2,704,336 10.826 9.400 9.365 9.417 9.383 9.400 288,068 9.3878 0.93%
2013-02-14 0 10.74 10.68 - 10.60 10.74 201,200 2,139,056 10.632 9.313 9.261 - 9.192 9.313 232,023 9.2192 -0.56%
2013-02-08 0 10.80 10.50 - 10.76 10.84 19,000 205,264 10.803 9.365 9.105 - 9.331 9.400 21,911 9.3682 -0.55%
2013-02-07 0 10.86 10.86 - 10.80 11.12 69,000 747,840 10.838 9.417 9.417 - 9.365 9.643 79,570 9.3985 -3.72%
2013-02-06 0 11.28 11.00 - 11.16 11.36 30,200 337,072 11.161 9.782 9.539 - 9.677 9.851 34,826 9.6786 0.53%
2013-02-05 0 11.22 11.00 - 11.10 11.30 26,000 290,820 11.185 9.730 9.539 - 9.625 9.799 29,983 9.6995 -0.71%
2013-02-04 0 11.30 11.22 11.50 11.24 11.50 190,800 2,159,044 11.316 9.799 9.730 9.972 9.747 9.972 220,029 9.8125 -0.18%
2013-02-01 0 11.32 - - 10.94 11.22 1,197,600 13,326,972 11.128 9.816 - - 9.487 9.730 1,381,065 9.6498 2.91%
2013-01-31 0 11.00 - - 10.94 11.00 7,000 76,860 10.980 9.539 - - 9.487 9.539 8,072 9.5214 0.73%
2013-01-30 0 10.92 10.78 11.06 10.80 10.90 65,400 712,456 10.894 9.469 9.348 9.591 9.365 9.452 75,419 9.4467 -0.18%
2013-01-29 0 10.94 - 11.00 10.78 11.00 203,400 2,211,664 10.874 9.487 - 9.539 9.348 9.539 234,560 9.4290 1.30%
2013-01-28 0 10.80 - 10.84 10.48 10.80 355,400 3,810,520 10.722 9.365 - 9.400 9.088 9.365 409,845 9.2975 5.47%
2013-01-25 0 10.24 9.980 10.74 10.20 10.26 113,600 1,161,160 10.222 8.880 8.654 9.313 8.845 8.897 131,003 8.8636 -0.97%
2013-01-24 0 10.34 10.00 10.38 10.30 10.72 190,200 1,996,988 10.499 8.966 8.672 9.001 8.932 9.296 219,337 9.1046 0.39%
2013-01-23 0 10.30 - 10.34 10.10 10.30 23,800 244,040 10.254 8.932 - 8.966 8.758 8.932 27,446 8.8916 0.78%
2013-01-22 0 10.22 - 10.30 10.10 10.34 346,000 3,568,520 10.314 8.862 - 8.932 8.758 8.966 399,005 8.9435 2.00%
2013-01-21 0 10.02 9.840 - 9.820 10.00 81,400 804,148 9.8790 8.689 8.533 - 8.515 8.672 93,870 8.5666 1.73%
2013-01-18 0 9.850 - - 9.780 9.790 103,200 1,008,344 9.7708 8.541 - - 8.481 8.489 119,010 8.4728 1.13%
2013-01-17 0 9.740 9.500 - 9.680 9.760 32,800 319,148 9.7301 8.446 8.238 - 8.394 8.463 37,825 8.4375 -1.12%
2013-01-16 0 9.850 - - 9.760 9.880 9,600 94,128 9.8050 8.541 - - 8.463 8.568 11,071 8.5025 -1.10%
2013-01-15 0 9.960 - - 9.930 10.00 38,600 384,174 9.9527 8.637 - - 8.611 8.672 44,513 8.6305 0.20%
2013-01-14 0 9.940 - 9.990 9.940 9.980 18,200 180,996 9.9448 8.620 - 8.663 8.620 8.654 20,988 8.6237 4.30%
2013-01-11 0 9.530 - 9.530 9.600 9.670 150,000 1,452,790 9.6853 8.264 - 8.264 8.325 8.385 172,979 8.3986 -1.55%
2013-01-10 0 9.680 - - 9.700 9.730 143,000 1,390,760 9.7256 8.394 - - 8.411 8.437 164,907 8.4336 -0.41%
2013-01-09 0 9.720 - - 9.750 9.750 2,000 19,500 9.7500 8.429 - - 8.455 8.455 2,306 8.4548 -0.31%
2013-01-08 0 9.750 - 10.10 9.760 9.940 18,600 182,358 9.8042 8.455 - 8.758 8.463 8.620 21,449 8.5018 -2.01%
2013-01-07 0 9.950 9.600 10.00 9.700 9.960 18,000 177,640 9.8689 8.628 8.325 8.672 8.411 8.637 20,757 8.5579 1.84%
2013-01-04 0 9.770 - - 9.730 9.890 187,400 1,829,546 9.7628 8.472 - - 8.437 8.576 216,108 8.4659 -2.01%
2013-01-03 0 9.970 - - 9.860 9.970 170,200 1,686,876 9.9111 8.646 - - 8.550 8.646 196,274 8.5945 2.36%
2013-01-02 0 9.740 9.670 - 9.690 9.740 348,200 3,378,392 9.7024 8.446 8.385 - 8.403 8.446 401,542 8.4135 2.53%
2012-12-31 0 9.500 9.020 - 9.400 9.500 15,400 145,930 9.4760 8.238 7.822 - 8.151 8.238 17,759 8.2172 2.37%
2012-12-28 0 9.280 9.020 9.300 9.210 9.280 8,200 75,956 9.2629 8.047 7.822 8.065 7.987 8.047 9,456 8.0324 1.42%
2012-12-27 0 9.150 8.990 - 9.150 9.320 332,600 3,087,214 9.2821 7.934 7.796 - 7.934 8.082 383,552 8.0490 2.23%
2012-12-24 0 8.950 - - 8.940 8.970 6,600 59,106 8.9555 7.761 - - 7.752 7.778 7,611 7.7658 1.82%
2012-12-21 0 8.790 - - 8.790 8.950 112,000 1,000,580 8.9338 7.622 - - 7.622 7.761 129,158 7.7470 -1.35%
2012-12-20 0 8.910 8.910 8.960 8.830 8.950 8,400 74,246 8.8388 7.726 7.726 7.770 7.657 7.761 9,687 7.6646 -0.45%
2012-12-19 0 8.950 - 9.000 - - 0 0 - 7.761 - 7.804 - - 0 - -0.11%
2012-12-18 0 8.960 8.800 - 8.880 9.040 494,000 4,435,638 8.9790 7.770 7.631 - 7.700 7.839 569,678 7.7862 0.79%
2012-12-17 0 8.890 8.890 - 8.800 8.890 410,800 3,645,216 8.8735 7.709 7.709 - 7.631 7.709 473,732 7.6947 1.14%
2012-12-14 0 8.790 - - 8.410 8.740 429,200 3,688,142 8.5931 7.622 - - 7.293 7.579 494,951 7.4515 7.20%
2012-12-13 0 8.200 - - 8.190 8.250 339,200 2,782,720 8.2038 7.111 - - 7.102 7.154 391,163 7.1140 -1.20%
2012-12-12 0 8.300 8.200 - 8.300 8.300 48,000 398,400 8.3000 7.197 7.111 - 7.197 7.197 55,353 7.1974 1.72%
2012-12-11 0 8.160 8.140 - 8.160 8.160 20,000 163,200 8.1600 7.076 7.059 - 7.076 7.076 23,064 7.0760 0.25%
2012-12-10 0 8.140 - - - - 0 0 - 7.059 - - - - 0 - 0.00%
2012-12-07 0 8.140 8.130 - 8.060 8.150 17,000 137,416 8.0833 7.059 7.050 - 6.989 7.067 19,604 7.0095 2.91%
2012-12-06 0 7.910 - - 7.910 7.920 2,200 17,422 7.9191 6.859 - - 6.859 6.868 2,537 6.8671 0.00%
2012-12-05 0 7.910 7.890 7.930 7.750 7.910 66,800 526,970 7.8888 6.859 6.842 6.877 6.720 6.859 77,033 6.8408 4.35%
2012-12-04 0 7.580 - 7.590 7.530 7.580 41,000 310,730 7.5788 6.573 - 6.582 6.530 6.573 47,281 6.5720 1.07%
2012-12-03 0 7.500 - - 7.500 7.590 66,800 506,364 7.5803 6.504 - - 6.504 6.582 77,033 6.5733 -1.45%
2012-11-30 0 7.610 - - 7.610 7.610 4,000 30,440 7.6100 6.599 - - 6.599 6.599 4,613 6.5991 0.00%
2012-11-29 0 7.610 - - 7.610 7.610 6,000 45,660 7.6100 6.599 - - 6.599 6.599 6,919 6.5991 -0.13%
2012-11-28 0 7.620 - - 7.610 7.610 6,600 50,226 7.6100 6.608 - - 6.599 6.599 7,611 6.5991 0.66%
2012-11-27 0 7.570 - - - - 0 0 - 6.564 - - - - 0 - 0.00%
2012-11-26 0 7.570 - - 7.570 7.570 12,200 92,354 7.5700 6.564 - - 6.564 6.564 14,069 6.5644 -0.26%
2012-11-23 0 7.590 - - 7.570 7.570 6,600 49,962 7.5700 6.582 - - 6.564 6.564 7,611 6.5644 0.40%
2012-11-22 0 7.560 - - 7.550 7.550 1,000 7,550 7.5500 6.556 - - 6.547 6.547 1,153 6.5470 -0.53%
2012-11-21 0 7.600 - - 7.550 7.550 1,600 12,080 7.5500 6.590 - - 6.547 6.547 1,845 6.5470 2.15%
2012-11-20 0 7.440 - 7.550 7.470 7.490 10,200 76,198 7.4704 6.452 - 6.547 6.478 6.495 11,763 6.4780 -0.93%
2012-11-19 0 7.510 - 7.550 7.480 7.480 10,000 74,800 7.4800 6.512 - 6.547 6.486 6.486 11,532 6.4863 0.27%
2012-11-16 0 7.490 - 7.600 7.490 7.520 101,000 757,790 7.5029 6.495 - 6.590 6.495 6.521 116,473 6.5062 -0.93%
2012-11-15 0 7.560 - - 7.570 7.570 20,000 151,400 7.5700 6.556 - - 6.564 6.564 23,064 6.5644 -1.43%
2012-11-14 0 7.670 - - 7.610 7.610 400 3,044 7.6100 6.651 - - 6.599 6.599 461 6.5991 1.05%
2012-11-13 0 7.590 - - 7.590 7.670 124,000 945,780 7.6273 6.582 - - 6.582 6.651 142,996 6.6140 -1.30%
2012-11-12 0 7.690 - - - - 0 0 - 6.668 - - - - 0 - 1.18%
2012-11-09 0 7.600 - - 7.600 7.600 5,000 38,000 7.6000 6.590 - - 6.590 6.590 5,766 6.5904 0.40%
2012-11-08 0 7.570 - - - - 0 0 - 6.564 - - - - 0 - -2.20%
2012-11-07 0 7.740 - - - - 0 0 - 6.712 - - - - 0 - 0.00%
2012-11-06 0 7.740 7.680 - 7.680 7.700 21,200 162,936 7.6857 6.712 6.660 - 6.660 6.677 24,448 6.6647 0.52%
2012-11-05 0 7.700 - - 7.700 7.700 10,000 77,000 7.7000 6.677 - - 6.677 6.677 11,532 6.6771 0.00%
2012-11-02 0 7.700 7.500 - 7.600 7.700 171,400 1,305,112 7.6144 6.677 6.504 - 6.590 6.677 197,657 6.6029 1.05%
2012-11-01 0 7.620 7.620 - 7.630 7.630 6,000 45,780 7.6300 6.608 6.608 - 6.616 6.616 6,919 6.6164 1.60%
2012-10-31 0 7.500 - 7.510 7.460 7.480 9,000 67,260 7.4733 6.504 - 6.512 6.469 6.486 10,379 6.4806 0.94%
2012-10-30 0 7.430 - - 7.410 7.480 251,000 1,868,060 7.4425 6.443 - - 6.426 6.486 289,452 6.4538 -0.80%
2012-10-29 0 7.490 - - - - 0 0 - 6.495 - - - - 0 - -0.13%
2012-10-26 0 7.500 - - - - 0 0 - 6.504 - - - - 0 - -1.45%
2012-10-25 0 7.610 - - 7.580 7.610 14,200 107,696 7.5842 6.599 - - 6.573 6.599 16,375 6.5767 -0.13%
2012-10-24 0 7.620 - - - - 0 0 - 6.608 - - - - 0 - -0.65%
2012-10-22 0 7.670 - - 7.590 7.690 82,200 627,640 7.6355 6.651 - - 6.582 6.668 94,793 6.6212 0.39%
2012-10-19 0 7.640 7.600 - 7.600 7.650 108,200 824,190 7.6173 6.625 6.590 - 6.590 6.634 124,776 6.6054 0.39%
2012-10-18 0 7.610 7.590 - 7.560 7.630 133,600 1,016,936 7.6118 6.599 6.582 - 6.556 6.616 154,067 6.6006 0.93%
2012-10-17 0 7.540 - 7.540 7.470 7.550 144,400 1,083,518 7.5036 6.538 - 6.538 6.478 6.547 166,521 6.5068 0.67%
2012-10-16 0 7.490 7.400 7.490 7.420 7.500 65,000 484,760 7.4578 6.495 6.417 6.495 6.434 6.504 74,958 6.4671 0.27%
2012-10-15 0 7.470 7.400 - 7.430 7.470 190,000 1,413,600 7.4400 6.478 6.417 - 6.443 6.478 219,107 6.4516 0.40%
2012-10-12 0 7.440 7.400 7.470 7.430 7.480 53,000 395,320 7.4589 6.452 6.417 6.478 6.443 6.486 61,119 6.4680 0.00%
2012-10-11 0 7.440 - - 7.360 7.440 23,400 173,364 7.4087 6.452 - - 6.382 6.452 26,985 6.4245 0.95%
2012-10-10 0 7.370 - - 7.340 7.340 4,000 29,360 7.3400 6.391 - - 6.365 6.365 4,613 6.3649 0.27%
2012-10-09 0 7.350 - - 7.340 7.390 18,600 136,844 7.3572 6.374 - - 6.365 6.408 21,449 6.3799 1.66%
2012-10-08 0 7.230 - - 7.250 7.300 55,000 399,000 7.2545 6.270 - - 6.287 6.330 63,426 6.2908 -2.69%
2012-10-05 0 7.430 7.390 7.600 7.420 7.430 3,400 25,232 7.4212 6.443 6.408 6.590 6.434 6.443 3,921 6.4353 1.50%
2012-10-04 0 7.320 7.300 - - - 0 0 - 6.348 6.330 - - - 0 - 0.00%
2012-10-03 0 7.320 6.920 7.400 7.370 7.370 15,600 114,972 7.3700 6.348 6.001 6.417 6.391 6.391 17,990 6.3909 1.10%
2012-09-28 0 7.240 7.020 7.270 7.220 7.310 168,000 1,216,950 7.2438 6.278 6.087 6.304 6.261 6.339 193,737 6.2815 0.70%
2012-09-27 0 7.190 7.040 7.190 7.050 7.260 143,400 1,028,690 7.1736 6.235 6.105 6.235 6.113 6.296 165,368 6.2206 1.99%
2012-09-26 0 7.050 6.920 7.090 7.060 7.100 70,000 494,600 7.0657 6.113 6.001 6.148 6.122 6.157 80,724 6.1271 0.00%
2012-09-25 0 7.050 6.960 - 7.010 7.110 1,052,200 7,416,816 7.0489 6.113 6.035 - 6.079 6.165 1,213,390 6.1125 -1.26%
2012-09-24 0 7.140 7.050 7.140 7.050 7.140 515,400 3,643,456 7.0692 6.192 6.113 6.192 6.113 6.192 594,356 6.1301 0.00%
2012-09-21 0 7.140 6.960 - 7.080 7.160 594,000 4,225,516 7.1137 6.192 6.035 - 6.139 6.209 684,997 6.1687 0.28%
2012-09-20 0 7.120 6.990 - 7.170 7.180 20,200 144,836 7.1701 6.174 6.061 - 6.218 6.226 23,295 6.2176 -0.97%
2012-09-19 0 7.190 7.170 - 7.170 7.220 19,000 136,650 7.1921 6.235 6.218 - 6.218 6.261 21,911 6.2367 0.00%
2012-09-18 0 7.190 - - 7.190 7.190 39,000 280,410 7.1900 6.235 - - 6.235 6.235 44,975 6.2349 -1.78%
2012-09-17 0 7.320 - - 7.370 7.370 15,000 110,550 7.3700 6.348 - - 6.391 6.391 17,298 6.3909 -1.08%
2012-09-14 0 7.400 7.370 - 7.340 7.430 2,504,400 18,582,676 7.4200 6.417 6.391 - 6.365 6.443 2,888,058 6.4343 1.23%
2012-09-13 0 7.310 - - - - 0 0 - 6.339 - - - - 0 - -0.27%
2012-09-12 0 7.330 - - 7.330 7.380 30,200 222,376 7.3634 6.356 - - 6.356 6.400 34,826 6.3853 -0.14%
2012-09-11 0 7.340 - - 7.320 7.320 4,800 35,136 7.3200 6.365 - - 6.348 6.348 5,535 6.3476 -0.54%
2012-09-10 0 7.380 7.220 7.410 7.390 7.390 4,800 35,472 7.3900 6.400 6.261 6.426 6.408 6.408 5,535 6.4083 -1.07%
2012-09-07 0 7.460 - - - - 0 0 - 6.469 - - - - 0 - 3.32%
2012-09-06 0 7.220 - - - - 0 0 - 6.261 - - - - 0 - 1.26%
2012-09-05 0 7.130 - - 7.130 7.160 3,200 22,828 7.1338 6.183 - - 6.183 6.209 3,690 6.1861 -1.79%
2012-09-04 0 7.260 7.200 - 7.260 7.260 4,000 29,040 7.2600 6.296 6.244 - 6.296 6.296 4,613 6.2956 -1.63%
2012-09-03 0 7.380 - - 7.410 7.410 50,000 370,500 7.4100 6.400 - - 6.426 6.426 57,660 6.4256 -0.67%
2012-08-31 0 7.430 - - - - 0 0 - 6.443 - - - - 0 - -0.40%
2012-08-30 0 7.460 - - 7.420 7.450 18,400 136,558 7.4216 6.469 - - 6.434 6.460 21,219 6.4357 0.54%
2012-08-29 0 7.420 - - - - 0 0 - 6.434 - - - - 0 - -0.13%
2012-08-28 0 7.430 - - 7.420 7.420 3,000 22,260 7.4200 6.443 - - 6.434 6.434 3,460 6.4343 1.23%
2012-08-27 0 7.340 - - 7.340 7.350 103,200 757,888 7.3439 6.365 - - 6.365 6.374 119,010 6.3683 -0.27%
2012-08-24 0 7.360 - - 7.360 7.360 27,000 198,720 7.3600 6.382 - - 6.382 6.382 31,136 6.3823 -0.54%
2012-08-23 0 7.400 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
2012-08-22 0 7.400 - - - - 0 0 - 6.417 - - - - 0 - -0.40%
2012-08-21 0 7.430 - - 7.440 7.440 1,000 7,440 7.4400 6.443 - - 6.452 6.452 1,153 6.4516 0.13%
2012-08-20 0 7.420 - 7.450 7.380 7.400 46,400 342,440 7.3802 6.434 - 6.460 6.400 6.417 53,508 6.3998 -0.40%
2012-08-17 0 7.450 7.300 - - - 0 0 - 6.460 6.330 - - - 0 - 0.27%
2012-08-16 0 7.430 - - - - 0 0 - 6.443 - - - - 0 - -0.67%
2012-08-15 0 7.480 - - 7.490 7.490 4,000 29,960 7.4900 6.486 - - 6.495 6.495 4,613 6.4950 -1.84%
2012-08-14 0 7.620 - - 7.580 7.580 1,000 7,580 7.5800 6.608 - - 6.573 6.573 1,153 6.5731 0.53%
2012-08-13 0 7.580 - - 7.570 7.580 15,000 113,660 7.5773 6.573 - - 6.564 6.573 17,298 6.5707 0.00%
2012-08-10 0 7.580 - - 7.580 7.620 152,000 1,154,560 7.5958 6.573 - - 6.573 6.608 175,285 6.5867 0.26%
2012-08-09 0 7.560 7.500 - 7.500 7.560 136,000 1,026,390 7.5470 6.556 6.504 - 6.504 6.556 156,834 6.5444 0.40%
2012-08-08 0 7.530 - - 7.490 7.530 96,800 727,302 7.5135 6.530 - - 6.495 6.530 111,629 6.5153 0.80%
2012-08-07 0 7.470 7.400 - 7.460 7.490 24,800 185,526 7.4809 6.478 6.417 - 6.469 6.495 28,599 6.4871 -0.40%
2012-08-06 0 7.500 - - 7.500 7.510 72,000 540,300 7.5042 6.504 - - 6.504 6.512 83,030 6.5073 -0.40%
2012-08-03 0 7.530 - - 7.480 7.510 5,200 38,986 7.4973 6.530 - - 6.486 6.512 5,997 6.5013 0.40%
2012-08-02 0 7.500 - - 7.480 7.490 10,800 80,884 7.4893 6.504 - - 6.486 6.495 12,454 6.4944 0.81%
2012-08-01 0 7.440 7.420 - 7.420 7.420 23,200 172,144 7.4200 6.452 6.434 - 6.434 6.434 26,754 6.4343 0.00%
2012-07-31 0 7.440 - - 7.430 7.440 5,400 40,170 7.4389 6.452 - - 6.443 6.452 6,227 6.4507 0.95%
2012-07-30 0 7.370 - 7.370 7.340 7.390 14,200 104,438 7.3548 6.391 - 6.391 6.365 6.408 16,375 6.3778 1.66%
2012-07-27 0 7.250 - - 7.240 7.290 17,000 123,582 7.2695 6.287 - - 6.278 6.322 19,604 6.3038 0.97%
2012-07-26 0 7.180 - - - - 0 0 - 6.226 - - - - 0 - -0.14%
2012-07-25 0 7.190 - - 7.170 7.170 4,000 28,680 7.1700 6.235 - - 6.218 6.218 4,613 6.2175 -3.49%
2012-07-24 0 7.450 - - 7.450 7.510 29,800 223,760 7.5087 6.460 - - 6.460 6.512 34,365 6.5112 -1.19%
2012-07-23 0 7.540 7.500 - 7.550 7.550 400 3,020 7.5500 6.538 6.504 - 6.547 6.547 461 6.5470 -2.46%
2012-07-20 0 7.730 7.670 - - - 0 0 - 6.703 6.651 - - - 0 - -0.26%
2012-07-19 0 7.750 - - - - 0 0 - 6.720 - - - - 0 - 0.13%
2012-07-18 0 7.740 7.710 - - - 0 0 - 6.712 6.686 - - - 0 - 0.26%
2012-07-17 0 7.720 - - - - 0 0 - 6.694 - - - - 0 - 0.52%
2012-07-16 0 7.680 7.650 - 7.690 7.710 71,000 546,120 7.6918 6.660 6.634 - 6.668 6.686 81,877 6.6700 -0.52%
2012-07-13 0 7.720 7.650 - - - 0 0 - 6.694 6.634 - - - 0 - 0.65%
2012-07-12 0 7.670 7.620 - 7.650 7.650 11,400 87,210 7.6500 6.651 6.608 - 6.634 6.634 13,146 6.6338 -1.03%
2012-07-11 0 7.750 - 7.770 7.750 7.770 59,600 462,700 7.7634 6.720 - 6.738 6.720 6.738 68,730 6.7321 0.26%
2012-07-10 0 7.730 - - 7.730 7.770 8,000 62,014 7.7518 6.703 - - 6.703 6.738 9,226 6.7220 -0.13%
2012-07-09 0 7.740 7.730 7.940 7.830 7.830 600 4,698 7.8300 6.712 6.703 6.885 6.790 6.790 692 6.7898 -3.01%
2012-07-06 0 7.980 7.900 - 7.940 7.960 9,400 74,680 7.9447 6.920 6.851 - 6.885 6.903 10,840 6.8893 -0.75%
2012-07-05 0 8.040 7.980 - 8.040 8.040 5,600 45,024 8.0400 6.972 6.920 - 6.972 6.972 6,458 6.9719 0.50%
2012-07-04 0 8.000 7.980 - 7.990 8.050 16,400 131,652 8.0276 6.937 6.920 - 6.929 6.981 18,912 6.9612 -0.12%
2012-07-03 0 8.010 - 8.010 8.010 8.030 8,600 68,898 8.0114 6.946 - 6.946 6.946 6.963 9,917 6.9471 0.50%
2012-06-29 0 7.970 - 7.990 7.980 7.980 9,200 73,416 7.9800 6.911 - 6.929 6.920 6.920 10,609 6.9199 1.92%
2012-06-28 0 7.820 - - 7.880 8.000 485,400 3,859,152 7.9505 6.781 - - 6.833 6.937 559,760 6.8943 -2.13%
2012-06-27 0 7.990 - - 7.990 7.990 60,000 479,400 7.9900 6.929 - - 6.929 6.929 69,192 6.9286 -0.87%
2012-06-26 0 8.060 - - 7.960 8.040 24,800 197,596 7.9676 6.989 - - 6.903 6.972 28,599 6.9091 1.13%
2012-06-25 0 7.970 7.970 - - - 0 0 - 6.911 6.911 - - - 0 - 1.27%
2012-06-22 0 7.870 - - - - 0 0 - 6.825 - - - - 0 - -1.75%
2012-06-21 0 8.010 - - 8.020 8.020 6,000 48,120 8.0200 6.946 - - 6.955 6.955 6,919 6.9546 -1.11%
2012-06-20 0 8.100 - - 8.150 8.150 10,000 81,500 8.1500 7.024 - - 7.067 7.067 11,532 7.0673 0.50%
2012-06-19 0 8.060 - - 8.010 8.010 2,000 16,020 8.0100 6.989 - - 6.946 6.946 2,306 6.9459 0.12%
2012-06-18 0 8.050 7.980 - 8.030 8.060 122,600 986,330 8.0451 6.981 6.920 - 6.963 6.989 141,382 6.9764 -0.12%
2012-06-15 0 8.060 - 8.120 7.860 8.060 435,400 3,492,804 8.0221 6.989 - 7.041 6.816 6.989 502,100 6.9564 3.07%
2012-06-14 0 7.820 - - 7.850 7.890 40,000 314,800 7.8700 6.781 - - 6.807 6.842 46,128 6.8245 -1.51%
2012-06-13 0 7.940 - - 7.840 7.900 183,600 1,444,064 7.8653 6.885 - - 6.799 6.851 211,726 6.8204 1.28%
2012-06-12 0 7.840 - - 7.780 7.810 5,000 38,960 7.7920 6.799 - - 6.746 6.772 5,766 6.7569 -0.51%
2012-06-11 0 7.880 - - 7.880 7.930 156,000 1,234,060 7.9106 6.833 - - 6.833 6.877 179,898 6.8598 0.38%
2012-06-08 0 7.850 - 7.880 7.830 7.940 291,600 2,295,844 7.8733 6.807 - 6.833 6.790 6.885 336,271 6.8274 -3.44%
2012-06-07 0 8.130 - - 8.130 8.180 29,400 239,618 8.1503 7.050 - - 7.050 7.093 33,904 7.0676 -0.37%
2012-06-06 0 8.160 8.080 - 8.150 8.160 120,000 978,600 8.1550 7.076 7.007 - 7.067 7.076 138,383 7.0717 0.74%
2012-06-05 0 8.100 7.920 8.200 - - 0 0 - 7.024 6.868 7.111 - - 0 - 0.00%
2012-06-04 0 8.100 - - 8.100 8.240 183,000 1,499,700 8.1951 7.024 - - 7.024 7.145 211,034 7.1064 -2.41%
2012-06-01 0 8.300 8.010 8.410 8.200 8.320 3,963,400 33,163,410 8.3674 7.197 6.946 7.293 7.111 7.215 4,570,567 7.2559 0.61%
2012-05-31 0 8.250 8.230 8.300 8.230 8.240 4,200 34,568 8.2305 7.154 7.137 7.197 7.137 7.145 4,843 7.1371 -0.60%
2012-05-30 0 8.300 - 8.590 8.300 8.300 201,000 1,668,300 8.3000 7.197 - 7.449 7.197 7.197 231,792 7.1974 -0.95%
2012-05-29 0 8.380 8.280 8.390 8.300 8.420 1,294,000 10,851,040 8.3857 7.267 7.180 7.275 7.197 7.301 1,492,232 7.2717 0.72%
2012-05-28 0 8.320 8.320 8.340 8.320 8.360 860,000 7,171,600 8.3391 7.215 7.215 7.232 7.215 7.249 991,746 7.2313 -0.48%
2012-05-25 0 8.360 - - 8.340 8.350 110,000 917,950 8.3450 7.249 - - 7.232 7.241 126,851 7.2364 0.12%
2012-05-24 0 8.350 - 8.700 8.370 8.380 180,000 1,507,800 8.3767 7.241 - 7.544 7.258 7.267 207,575 7.2639 -1.42%
2012-05-23 0 8.470 8.440 8.540 8.500 8.540 85,600 728,180 8.5068 7.345 7.319 7.406 7.371 7.406 98,713 7.3767 -0.94%
2012-05-22 0 8.550 8.510 8.700 8.560 8.700 661,400 5,670,204 8.5730 7.414 7.380 7.544 7.423 7.544 762,722 7.4342 0.00%
2012-05-21 0 8.550 - 9.540 - - 0 0 - 7.414 - 8.273 - - 0 - 0.00%
2012-05-18 0 8.550 8.470 9.540 - - 0 0 - 7.414 7.345 8.273 - - 0 - -0.58%
2012-05-17 0 8.600 - 9.540 8.600 8.640 90,200 776,928 8.6134 7.458 - 8.273 7.458 7.492 104,018 7.4692 0.94%
2012-05-16 0 8.520 8.520 9.540 8.520 8.610 38,500 328,562 8.5341 7.388 7.388 8.273 7.388 7.466 44,398 7.4004 -2.41%
2012-05-15 0 8.730 - 9.540 8.660 8.660 1,400 12,124 8.6600 7.570 - 8.273 7.510 7.510 1,614 7.5096 0.23%
2012-05-14 0 8.710 8.330 9.540 8.740 8.740 2,600 22,724 8.7400 7.553 7.223 8.273 7.579 7.579 2,998 7.5790 -1.91%
2012-05-11 0 8.880 8.720 9.540 8.890 8.900 50,000 444,800 8.8960 7.700 7.562 8.273 7.709 7.718 57,660 7.7142 -0.34%
2012-05-10 0 8.910 8.900 9.540 8.900 8.900 60,000 534,000 8.9000 7.726 7.718 8.273 7.718 7.718 69,192 7.7177 -0.22%
2012-05-09 0 8.930 8.810 9.540 8.960 8.960 400 3,584 8.9600 7.744 7.640 8.273 7.770 7.770 461 7.7697 -1.43%
2012-05-08 0 9.060 - 9.540 - - 0 0 - 7.856 - 8.273 - - 0 - 0.00%
2012-05-07 0 9.060 - 9.540 9.090 9.120 246,000 2,238,600 9.1000 7.856 - 8.273 7.882 7.908 283,686 7.8911 -1.74%
2012-05-04 0 9.220 - 9.540 9.160 9.220 105,000 964,500 9.1857 7.995 - 8.273 7.943 7.995 121,085 7.9655 0.11%
2012-05-03 0 9.210 - 9.540 - - 0 0 - 7.987 - 8.273 - - 0 - 0.00%
2012-05-02 0 9.210 - 9.540 9.210 9.260 7,600 70,296 9.2495 7.987 - 8.273 7.987 8.030 8,764 8.0207 0.88%
2012-04-30 0 9.130 - - - - 0 0 - 7.917 - - - - 0 - 1.11%
2012-04-27 0 9.030 - - 8.950 9.000 185,000 1,661,850 8.9830 7.830 - - 7.761 7.804 213,341 7.7896 0.22%
2012-04-26 0 9.010 - - - - 0 0 - 7.813 - - - - 0 - 0.00%
2012-04-25 0 9.010 8.750 - 9.010 9.010 60,000 540,600 9.0100 7.813 7.588 - 7.813 7.813 69,192 7.8131 -0.44%
2012-04-24 0 9.050 8.960 - 8.950 9.100 4,420,200 40,128,608 9.0785 7.848 7.770 - 7.761 7.891 5,097,346 7.8725 1.23%
2012-04-23 0 8.940 - - 9.010 9.060 183,600 1,657,908 9.0300 7.752 - - 7.813 7.856 211,726 7.8304 -1.00%
2012-04-20 0 9.030 - - - - 0 0 - 7.830 - - - - 0 - 0.67%
2012-04-19 0 8.970 - 9.000 8.950 8.950 60,000 537,000 8.9500 7.778 - 7.804 7.761 7.761 69,192 7.7611 0.45%
2012-04-18 0 8.930 - 9.100 8.880 8.890 64,400 572,472 8.8893 7.744 - 7.891 7.700 7.709 74,266 7.7084 -0.45%
2012-04-17 0 8.970 - 9.100 - - 0 0 - 7.778 - 7.891 - - 0 - -0.11%
2012-04-16 0 8.980 - 9.100 - - 0 0 - 7.787 - 7.891 - - 0 - -0.66%
2012-04-13 0 9.040 - 9.200 9.040 9.070 76,000 688,420 9.0582 7.839 - 7.978 7.839 7.865 87,643 7.8548 0.00%
2012-04-12 0 9.040 8.950 9.100 8.900 9.040 276,600 2,466,396 8.9168 7.839 7.761 7.891 7.718 7.839 318,973 7.7323 0.89%
2012-04-11 0 8.960 8.690 8.960 8.730 8.960 3,392,400 29,900,430 8.8139 7.770 7.536 7.770 7.570 7.770 3,912,094 7.6431 2.40%
2012-04-10 0 8.750 - 9.000 8.750 8.820 496,400 4,363,792 8.7909 7.588 - 7.804 7.588 7.648 572,445 7.6231 -1.24%
2012-04-05 0 8.860 8.820 8.880 8.840 8.910 251,400 2,229,308 8.8676 7.683 7.648 7.700 7.666 7.726 289,913 7.6896 -2.74%
2012-04-03 0 9.110 9.110 - 9.120 9.140 230,000 2,098,800 9.1252 7.900 7.900 - 7.908 7.926 265,235 7.9130 1.00%
2012-04-02 0 9.020 9.000 - 9.020 9.020 60,000 541,200 9.0200 7.822 7.804 - 7.822 7.822 69,192 7.8218 -0.55%
2012-03-30 0 9.070 9.010 9.090 9.070 9.070 3,600 32,652 9.0700 7.865 7.813 7.882 7.865 7.865 4,151 7.8651 0.89%
2012-03-29 0 8.990 - - 9.010 9.010 60,800 547,808 9.0100 7.796 - - 7.813 7.813 70,114 7.8131 -0.77%
2012-03-28 0 9.060 - - 9.060 9.190 160,200 1,464,074 9.1390 7.856 - - 7.856 7.969 184,742 7.9250 -1.20%
2012-03-27 0 9.170 9.030 - 9.160 9.170 11,600 106,356 9.1686 7.952 7.830 - 7.943 7.952 13,377 7.9506 1.44%
2012-03-26 0 9.040 - - 8.990 8.990 53,000 476,470 8.9900 7.839 - - 7.796 7.796 61,119 7.7957 0.00%
2012-03-23 0 9.040 8.860 9.040 - - 0 0 - 7.839 7.683 7.839 - - 0 - -0.11%
2012-03-22 0 9.050 8.970 9.180 8.980 9.080 114,400 1,032,656 9.0267 7.848 7.778 7.961 7.787 7.874 131,925 7.8276 0.56%
2012-03-21 0 9.000 8.960 - 9.000 9.130 70,000 637,800 9.1114 7.804 7.770 - 7.804 7.917 80,724 7.9010 -0.44%
2012-03-20 0 9.040 9.000 - 9.040 9.240 1,251,400 11,404,620 9.1135 7.839 7.804 - 7.839 8.013 1,443,106 7.9028 -1.85%
2012-03-19 0 9.210 9.080 - 9.240 9.270 576,000 5,330,640 9.2546 7.987 7.874 - 8.013 8.039 664,239 8.0252 -0.97%
2012-03-16 0 9.300 9.250 - 9.300 9.400 490,400 4,573,920 9.3269 8.065 8.021 - 8.065 8.151 565,526 8.0879 -0.85%
2012-03-15 0 9.380 9.350 - 9.370 9.440 1,328,400 12,489,264 9.4017 8.134 8.108 - 8.125 8.186 1,531,902 8.1528 -0.64%
2012-03-14 0 9.440 9.430 - 9.440 9.650 485,400 4,624,838 9.5279 8.186 8.177 - 8.186 8.368 559,760 8.2622 -0.63%
2012-03-13 0 9.500 9.130 - 9.460 9.590 2,136,000 20,213,892 9.4634 8.238 7.917 - 8.203 8.316 2,463,221 8.2063 1.60%
2012-03-12 0 9.350 9.120 - 9.340 9.580 537,200 5,038,690 9.3795 8.108 7.908 - 8.099 8.307 619,496 8.1335 -2.40%
2012-03-09 0 9.580 9.360 9.580 9.600 9.600 2,000 19,200 9.6000 8.307 8.117 8.307 8.325 8.325 2,306 8.3247 -0.31%
2012-03-08 0 9.610 9.520 - - - 0 0 - 8.333 8.255 - - - 0 - 0.00%
2012-03-07 0 9.610 9.520 - 9.500 9.700 223,400 2,150,712 9.6272 8.333 8.255 - 8.238 8.411 257,623 8.3483 -0.41%
2012-03-06 0 9.650 9.430 - 9.670 9.670 25,400 248,838 9.7968 8.368 8.177 - 8.385 8.385 29,291 8.4953 -2.43%
2012-03-05 0 9.890 9.850 10.46 10.00 10.06 210,000 2,106,756 10.032 8.576 8.541 9.070 8.672 8.724 242,171 8.6995 -1.69%
2012-03-02 0 10.06 9.660 10.20 9.900 10.08 2,483,000 24,904,732 10.030 8.724 8.377 8.845 8.585 8.741 2,863,380 8.6977 1.82%
2012-03-01 0 9.880 9.680 9.940 9.900 9.920 184,000 1,824,040 9.9133 8.568 8.394 8.620 8.585 8.602 212,188 8.5964 -0.40%
2012-02-29 0 9.920 9.640 9.940 9.910 9.950 124,600 1,238,426 9.9392 8.602 8.359 8.620 8.594 8.628 143,688 8.6189 -0.20%
2012-02-28 0 9.940 9.910 9.970 9.850 9.980 1,677,000 16,634,040 9.9189 8.620 8.594 8.646 8.541 8.654 1,933,906 8.6013 1.22%
2012-02-27 0 9.820 9.520 9.850 9.820 9.840 190,000 1,866,500 9.8237 8.515 8.255 8.541 8.515 8.533 219,107 8.5187 -0.20%
2012-02-24 0 9.840 9.580 10.24 9.730 9.800 64,200 624,960 9.7346 8.533 8.307 8.880 8.437 8.498 74,035 8.4414 1.34%
2012-02-23 0 9.710 9.560 9.790 - - 0 0 - 8.420 8.290 8.489 - - 0 - -0.31%
2012-02-22 0 9.740 9.510 9.760 9.600 9.740 243,400 2,349,412 9.6525 8.446 8.247 8.463 8.325 8.446 280,687 8.3702 0.93%
2012-02-21 0 9.650 9.390 9.700 9.610 9.650 300,000 2,888,400 9.6280 8.368 8.143 8.411 8.333 8.368 345,958 8.3490 0.21%
2012-02-20 0 9.630 - 9.680 9.630 9.670 64,600 622,276 9.6328 8.351 - 8.394 8.351 8.385 74,496 8.3531 0.00%
2012-02-17 0 9.630 9.380 9.650 9.590 9.650 255,800 2,464,958 9.6363 8.351 8.134 8.368 8.316 8.368 294,987 8.3562 0.94%
2012-02-16 0 9.540 9.270 9.780 9.520 9.560 180,400 1,722,810 9.5499 8.273 8.039 8.481 8.255 8.290 208,036 8.2813 -0.21%
2012-02-15 0 9.560 9.300 9.830 9.550 9.590 101,200 967,880 9.5640 8.290 8.065 8.524 8.281 8.316 116,703 8.2935 0.74%
2012-02-14 0 9.490 9.490 9.520 9.470 9.530 7,000 66,338 9.4769 8.229 8.229 8.255 8.212 8.264 8,072 8.2179 -1.15%
2012-02-13 0 9.600 9.510 9.820 9.580 9.650 365,400 3,518,646 9.6296 8.325 8.247 8.515 8.307 8.368 421,377 8.3504 -0.83%
2012-02-10 0 9.680 9.460 9.700 9.680 9.920 197,400 1,933,344 9.7940 8.394 8.203 8.411 8.394 8.602 227,640 8.4930 -3.01%
2012-02-09 0 9.980 9.710 9.990 9.890 10.00 522,200 5,185,792 9.9307 8.654 8.420 8.663 8.576 8.672 602,198 8.6114 -0.20%
2012-02-08 0 10.00 10.00 - 9.850 10.00 62,000 611,000 9.8548 8.672 8.672 - 8.541 8.672 71,498 8.5457 1.42%
2012-02-07 0 9.860 9.820 - 9.740 10.00 240,200 2,370,800 9.8701 8.550 8.515 - 8.446 8.672 276,997 8.5589 -1.60%
2012-02-06 0 10.02 9.770 10.10 10.00 10.06 85,000 851,380 10.016 8.689 8.472 8.758 8.672 8.724 98,021 8.6856 0.50%
2012-02-03 0 9.970 9.900 10.42 9.810 9.940 240,200 2,367,788 9.8576 8.646 8.585 9.036 8.507 8.620 276,997 8.5481 2.05%
2012-02-02 0 9.770 9.480 9.800 9.500 9.770 356,800 3,456,790 9.6883 8.472 8.221 8.498 8.238 8.472 411,459 8.4013 4.16%
2012-02-01 0 9.380 - 9.450 9.380 9.540 300,000 2,842,200 9.4740 8.134 - 8.195 8.134 8.273 345,958 8.2154 -1.16%
2012-01-31 0 9.490 9.300 9.600 9.430 9.500 190,000 1,802,080 9.4846 8.229 8.065 8.325 8.177 8.238 219,107 8.2247 0.00%
2012-01-30 0 9.490 9.240 9.590 9.490 9.580 82,600 786,126 9.5173 8.229 8.013 8.316 8.229 8.307 95,254 8.2530 -1.66%
2012-01-27 0 9.650 - 9.850 9.640 9.780 145,400 1,414,444 9.7280 8.368 - 8.541 8.359 8.481 167,674 8.4357 -0.72%
2012-01-26 0 9.720 9.100 - 9.710 9.780 81,400 792,620 9.7373 8.429 7.891 - 8.420 8.481 93,870 8.4438 1.25%
2012-01-20 0 9.600 9.380 9.820 9.490 9.600 391,200 3,729,964 9.5347 8.325 8.134 8.515 8.229 8.325 451,129 8.2681 0.95%
2012-01-19 0 9.510 9.410 9.750 9.400 9.510 373,200 3,527,914 9.4531 8.247 8.160 8.455 8.151 8.247 430,372 8.1974 1.82%
2012-01-18 0 9.340 9.110 9.600 9.340 9.370 181,800 1,698,642 9.3435 8.099 7.900 8.325 8.099 8.125 209,651 8.1023 -0.53%
2012-01-17 0 9.390 8.980 9.490 9.160 9.390 193,800 1,800,298 9.2895 8.143 7.787 8.229 7.943 8.143 223,489 8.0554 2.29%
2012-01-16 0 9.180 8.990 9.490 9.180 9.230 216,000 1,989,920 9.2126 7.961 7.796 8.229 7.961 8.004 249,090 7.9888 -0.97%
2012-01-13 0 9.270 8.980 9.500 9.240 9.260 61,000 563,660 9.2403 8.039 7.787 8.238 8.013 8.030 70,345 8.0128 0.00%
2012-01-12 0 9.270 8.980 - 9.240 9.300 359,000 3,329,696 9.2749 8.039 7.787 - 8.013 8.065 413,996 8.0428 0.54%
2012-01-11 0 9.220 8.980 - 9.180 9.230 225,600 2,078,622 9.2138 7.995 7.787 - 7.961 8.004 260,160 7.9898 -0.11%
2012-01-10 0 9.230 8.990 - 9.150 9.280 784,400 7,227,288 9.2138 8.004 7.796 - 7.934 8.047 904,565 7.9898 0.11%
2012-01-09 0 9.220 8.990 - 8.910 9.210 900,000 8,178,600 9.0873 7.995 7.796 - 7.726 7.987 1,037,874 7.8801 3.25%
2012-01-06 0 8.930 - - 8.910 8.940 545,000 4,865,650 8.9278 7.744 - - 7.726 7.752 628,490 7.7418 0.34%
2012-01-05 0 8.900 - - 8.900 8.950 300,000 2,677,800 8.9260 7.718 - - 7.718 7.761 345,958 7.7402 1.14%
2012-01-04 0 8.800 - - 8.790 8.940 938,200 8,306,324 8.8535 7.631 - - 7.622 7.752 1,081,926 7.6773 -1.68%
2012-01-03 0 8.950 - - 8.840 9.020 660,000 5,866,798 8.8891 7.761 - - 7.666 7.822 761,108 7.7082 1.70%
2011-12-30 0 8.800 - - 8.800 8.890 151,200 1,331,318 8.8050 7.631 - - 7.631 7.709 174,363 7.6353 1.15%
2011-12-29 0 8.700 - - 8.670 8.740 980,000 8,514,100 8.6879 7.544 - - 7.518 7.579 1,130,130 7.5337 -0.11%
2011-12-28 0 8.710 - - 8.670 8.790 430,000 3,768,700 8.7644 7.553 - - 7.518 7.622 495,873 7.6001 -1.47%
2011-12-23 0 8.840 - - 8.790 8.890 370,000 3,266,600 8.8286 7.666 - - 7.622 7.709 426,682 7.6558 0.57%
2011-12-22 0 8.790 - - 8.710 8.780 280,000 2,450,700 8.7525 7.622 - - 7.553 7.614 322,894 7.5898 0.23%
2011-12-21 0 8.770 - - 8.720 8.800 350,000 3,066,000 8.7600 7.605 - - 7.562 7.631 403,618 7.5963 1.98%
2011-12-20 0 8.600 - - 8.600 8.610 216,000 1,858,300 8.6032 7.458 - - 7.458 7.466 249,090 7.4604 -0.12%
2011-12-19 0 8.610 - 8.750 8.480 8.640 421,000 3,600,230 8.5516 7.466 - 7.588 7.353 7.492 485,494 7.4156 -0.81%
2011-12-16 0 8.680 8.210 8.800 8.450 8.740 1,330,000 11,398,100 8.5700 7.527 7.119 7.631 7.327 7.579 1,533,747 7.4315 2.97%
2011-12-15 0 8.430 - 8.540 8.430 8.530 220,600 1,870,352 8.4785 7.310 - 7.406 7.310 7.397 254,395 7.3522 -2.66%
2011-12-14 0 8.660 - 8.750 8.660 8.690 352,000 3,053,950 8.6760 7.510 - 7.588 7.510 7.536 405,924 7.5235 -0.69%
2011-12-13 0 8.720 - 8.780 8.720 8.820 420,000 3,681,300 8.7650 7.562 - 7.614 7.562 7.648 484,341 7.6006 -0.34%
2011-12-12 0 8.750 - - 8.730 8.890 719,000 6,319,690 8.7896 7.588 - - 7.570 7.709 829,146 7.6219 -0.34%
2011-12-09 0 8.780 8.780 - 8.750 8.890 850,000 7,497,800 8.8209 7.614 7.614 - 7.588 7.709 980,215 7.6491 -1.57%
2011-12-08 0 8.920 8.890 8.980 8.880 8.920 561,200 4,998,156 8.9062 7.735 7.709 7.787 7.700 7.735 647,172 7.7231 -0.45%
2011-12-07 0 8.960 8.900 - 8.900 8.970 840,000 7,517,300 8.9492 7.770 7.718 - 7.718 7.778 968,683 7.7603 0.79%
2011-12-06 0 8.890 8.680 - 8.890 8.950 407,800 3,635,384 8.9146 7.709 7.527 - 7.709 7.761 470,272 7.7304 -1.22%
2011-12-05 0 9.000 8.720 - 8.880 8.990 370,200 3,307,698 8.9349 7.804 7.562 - 7.700 7.796 426,912 7.7480 0.45%
2011-12-02 0 8.960 - 8.980 8.790 8.990 990,000 8,774,840 8.8635 7.770 - 7.787 7.622 7.796 1,141,662 7.6860 0.56%
2011-12-01 0 8.910 8.820 - 8.820 8.960 1,617,400 14,404,082 8.9057 7.726 7.648 - 7.648 7.770 1,865,175 7.7226 4.95%
2011-11-30 0 8.490 - - 8.420 8.600 770,000 6,552,700 8.5100 7.362 - - 7.301 7.458 887,959 7.3795 -1.85%
2011-11-29 0 8.650 - - 8.560 8.670 280,000 2,415,700 8.6275 7.501 - - 7.423 7.518 322,894 7.4814 2.00%
2011-11-28 0 8.480 - - 8.450 8.510 420,000 3,562,300 8.4817 7.353 - - 7.327 7.380 484,341 7.3549 0.95%
2011-11-25 0 8.400 - - 8.390 8.410 280,000 2,352,700 8.4025 7.284 - - 7.275 7.293 322,894 7.2863 -0.36%
2011-11-24 0 8.430 - - 8.330 8.490 1,386,800 11,646,048 8.3978 7.310 - - 7.223 7.362 1,599,249 7.2822 0.36%
2011-11-23 0 8.400 8.380 8.520 8.360 8.450 337,000 2,835,730 8.4146 7.284 7.267 7.388 7.249 7.327 388,626 7.2968 -1.18%
2011-11-22 0 8.500 - - 8.350 8.460 981,400 8,289,770 8.4469 7.371 - - 7.241 7.336 1,131,744 7.3248 0.47%
2011-11-21 0 8.460 8.380 8.500 8.380 8.490 496,000 4,184,750 8.4370 7.336 7.267 7.371 7.267 7.362 571,984 7.3162 -0.35%
2011-11-18 0 8.490 - - 8.490 8.550 422,400 3,595,300 8.5116 7.362 - - 7.362 7.414 487,109 7.3809 -1.74%
2011-11-17 0 8.640 - - 8.650 8.690 357,000 3,095,750 8.6716 7.492 - - 7.501 7.536 411,690 7.5196 -1.37%
2011-11-16 0 8.760 8.680 8.780 8.720 8.910 500,600 4,396,492 8.7824 7.596 7.527 7.614 7.562 7.726 577,289 7.6158 -1.90%
2011-11-15 0 8.930 8.850 9.070 8.920 8.980 633,000 5,663,280 8.9467 7.744 7.674 7.865 7.735 7.787 729,972 7.7582 -0.89%
2011-11-14 0 9.010 8.990 9.030 8.900 9.080 3,789,800 34,188,464 9.0212 7.813 7.796 7.830 7.718 7.874 4,370,373 7.8228 2.27%
2011-11-11 0 8.810 8.760 8.870 8.790 8.910 3,290,000 29,043,148 8.8277 7.640 7.596 7.692 7.622 7.726 3,794,007 7.6550 0.69%
2011-11-10 0 8.750 - 8.870 8.750 8.920 452,200 4,009,062 8.8657 7.588 - 7.692 7.588 7.735 521,474 7.6879 -5.61%
2011-11-09 0 9.270 - - 9.250 9.430 210,000 1,956,500 9.3167 8.039 - - 8.021 8.177 242,171 8.0790 0.11%
2011-11-08 0 9.260 9.100 - 9.290 9.300 490,000 4,540,200 9.2657 8.030 7.891 - 8.056 8.065 565,065 8.0348 -0.11%
2011-11-07 0 9.270 - 9.500 9.390 9.450 211,000 1,986,920 9.4167 8.039 - 8.238 8.143 8.195 243,324 8.1657 -1.59%
2011-11-04 0 9.420 9.300 9.530 9.410 9.550 1,850,200 17,534,600 9.4771 8.169 8.065 8.264 8.160 8.281 2,133,639 8.2182 0.86%
2011-11-03 0 9.340 - 9.450 9.240 9.400 1,554,600 14,467,816 9.3065 8.099 - 8.195 8.013 8.151 1,792,755 8.0702 0.11%
2011-11-02 0 9.330 - - 8.900 9.330 1,064,000 9,693,950 9.1109 8.091 - - 7.718 8.091 1,226,998 7.9005 3.90%
2011-11-01 0 8.980 - - 8.980 9.200 982,200 8,892,332 9.0535 7.787 - - 7.787 7.978 1,132,667 7.8508 -2.92%
2011-10-31 0 9.250 - - 9.140 9.290 227,000 2,096,430 9.2354 8.021 - - 7.926 8.056 261,775 8.0085 -0.11%
2011-10-28 0 9.260 - 9.500 9.260 9.460 391,800 3,649,286 9.3142 8.030 - 8.238 8.030 8.203 451,821 8.0768 -0.64%
2011-10-27 0 9.320 - 9.500 9.170 9.300 947,800 8,764,450 9.2472 8.082 - 8.238 7.952 8.065 1,092,997 8.0187 1.86%
2011-10-26 0 9.150 8.610 9.200 8.840 9.150 993,000 8,960,200 9.0234 7.934 7.466 7.978 7.666 7.934 1,145,121 7.8247 2.46%
2011-10-25 0 8.930 8.750 9.200 8.850 8.920 430,200 3,819,590 8.8786 7.744 7.588 7.978 7.674 7.735 496,104 7.6992 1.36%
2011-10-24 0 8.810 8.780 8.830 8.600 8.830 870,000 7,566,100 8.6967 7.640 7.614 7.657 7.458 7.657 1,003,278 7.5414 3.77%
2011-10-21 0 8.490 - - 8.460 8.530 281,800 2,391,082 8.4850 7.362 - - 7.336 7.397 324,970 7.3579 1.31%
2011-10-20 0 8.380 - - 8.300 8.390 772,400 6,445,920 8.3453 7.267 - - 7.197 7.275 890,727 7.2367 -0.71%
2011-10-19 0 8.440 - - 8.430 8.450 140,000 1,181,600 8.4400 7.319 - - 7.310 7.327 161,447 7.3188 1.32%
2011-10-18 0 8.330 - - 8.330 8.750 2,427,400 20,483,244 8.4383 7.223 - - 7.223 7.588 2,799,262 7.3174 -3.92%
2011-10-17 0 8.670 - - 8.550 8.700 3,093,800 26,591,254 8.5950 7.518 - - 7.414 7.544 3,567,750 7.4532 2.12%
2011-10-14 0 8.490 8.490 - 8.480 8.660 884,200 7,561,740 8.5521 7.362 7.362 - 7.353 7.510 1,019,654 7.4160 -2.64%
2011-10-13 0 8.720 8.560 9.100 8.530 8.720 546,600 4,707,190 8.6118 7.562 7.423 7.891 7.397 7.562 630,336 7.4678 2.35%
2011-10-12 0 8.520 8.400 - 8.190 8.570 1,048,400 8,918,830 8.5071 7.388 7.284 - 7.102 7.432 1,209,008 7.3770 3.40%
2011-10-11 0 8.240 8.050 - 8.210 8.410 6,032,800 50,177,192 8.3174 7.145 6.981 - 7.119 7.293 6,956,986 7.2125 2.62%
2011-10-10 0 8.030 - - 7.900 8.030 2,139,800 17,011,408 7.9500 6.963 - - 6.851 6.963 2,467,604 6.8939 0.50%
2011-10-07 0 7.990 7.800 - 7.910 8.030 1,406,800 11,211,204 7.9693 6.929 6.764 - 6.859 6.963 1,622,313 6.9106 2.70%
2011-10-06 0 7.780 - 7.800 7.610 7.790 1,545,400 11,923,626 7.7156 6.746 - 6.764 6.599 6.755 1,782,145 6.6906 5.28%
2011-10-04 0 7.390 7.020 - 7.380 7.630 1,332,400 10,047,312 7.5408 6.408 6.087 - 6.400 6.616 1,536,515 6.5390 -2.25%
2011-10-03 0 7.560 7.400 - 7.560 7.880 1,933,000 14,830,866 7.6725 6.556 6.417 - 6.556 6.833 2,229,123 6.6532 -6.32%
2011-09-30 0 8.070 - - 7.970 8.250 3,241,000 26,342,708 8.1280 6.998 - - 6.911 7.154 3,737,500 7.0482 -2.18%
2011-09-28 0 8.250 8.130 - 8.180 8.360 1,900,000 15,712,300 8.2696 7.154 7.050 - 7.093 7.249 2,191,068 7.1711 -2.48%
2011-09-27 0 8.460 8.200 - 8.200 8.460 1,934,200 16,032,348 8.2889 7.336 7.111 - 7.111 7.336 2,230,507 7.1878 3.17%
2011-09-26 0 8.200 - - 8.110 8.410 2,348,200 19,338,110 8.2353 7.111 - - 7.033 7.293 2,707,929 7.1413 -1.32%
2011-09-23 0 8.310 - - 8.240 8.380 1,683,400 13,971,886 8.2998 7.206 - - 7.145 7.267 1,941,286 7.1972 0.00%
2011-09-22 0 8.310 - - 8.390 8.530 1,850,600 15,560,748 8.4085 7.206 - - 7.275 7.397 2,134,100 7.2915 -5.35%
2011-09-21 0 8.780 - 8.830 8.520 8.830 2,592,200 22,541,294 8.6958 7.614 - 7.657 7.388 7.657 2,989,308 7.5406 1.86%
2011-09-20 0 8.620 8.280 - 8.480 8.630 2,681,800 22,949,200 8.5574 7.475 7.180 - 7.353 7.484 3,092,635 7.4206 1.41%
2011-09-19 0 8.500 8.370 - 8.510 8.740 1,124,800 9,592,666 8.5283 7.371 7.258 - 7.380 7.579 1,297,112 7.3954 -2.75%
2011-09-16 0 8.740 8.660 8.740 8.590 8.760 3,820,200 33,300,258 8.7169 7.579 7.510 7.579 7.449 7.596 4,405,430 7.5589 2.10%
2011-09-15 0 8.560 8.180 - 8.520 8.630 1,890,200 16,194,804 8.5678 7.423 7.093 - 7.388 7.484 2,179,766 7.4296 -0.23%
2011-09-14 0 8.580 - - 8.430 8.670 2,723,600 23,344,184 8.5711 7.440 - - 7.310 7.518 3,140,838 7.4325 1.90%
2011-09-12 0 8.420 8.310 - 8.360 8.450 1,686,000 14,174,122 8.4070 7.301 7.206 - 7.249 7.327 1,944,284 7.2901 -3.00%
2011-09-09 0 8.680 8.670 8.680 8.700 8.840 1,579,600 13,810,886 8.7433 7.527 7.518 7.527 7.544 7.666 1,821,585 7.5818 -1.14%
2011-09-08 0 8.780 8.650 - 8.720 8.880 1,640,600 14,378,872 8.7644 7.614 7.501 - 7.562 7.700 1,891,929 7.6001 0.46%
2011-09-07 0 8.740 - 8.880 8.580 8.820 2,739,600 23,856,244 8.7079 7.579 - 7.700 7.440 7.648 3,159,289 7.5511 1.39%
2011-09-06 0 8.620 8.450 - 8.510 8.620 1,360,000 11,629,600 8.5512 7.475 7.327 - 7.380 7.475 1,568,343 7.4152 0.94%
2011-09-05 0 8.540 8.550 8.560 8.520 8.610 910,800 7,816,916 8.5825 7.406 7.414 7.423 7.388 7.466 1,050,329 7.4424 -0.93%
2011-09-02 0 8.620 8.550 - 8.620 8.830 1,822,400 15,915,830 8.7334 7.475 7.414 - 7.475 7.657 2,101,580 7.5733 -1.82%
2011-09-01 0 8.780 8.770 - 8.770 8.920 3,790,000 33,453,222 8.8267 7.614 7.605 - 7.605 7.735 4,370,604 7.6541 -1.13%
2011-08-31 0 8.880 8.780 8.900 8.780 8.900 2,109,400 18,663,842 8.8479 7.700 7.614 7.718 7.614 7.718 2,432,547 7.6726 1.02%
2011-08-30 0 8.790 - 8.990 8.760 8.990 3,106,800 27,575,830 8.8760 7.622 - 7.796 7.596 7.796 3,582,742 7.6969 0.69%
2011-08-29 0 8.730 - 8.800 8.670 8.770 1,541,400 13,421,380 8.7073 7.570 - 7.631 7.518 7.605 1,777,533 7.5506 -1.13%
2011-08-26 0 8.830 - 8.880 8.750 8.890 880,800 7,770,972 8.8226 7.657 - 7.700 7.588 7.709 1,015,733 7.6506 0.11%
2011-08-25 0 8.820 8.200 8.850 8.600 8.880 1,373,800 12,049,084 8.7706 7.648 7.111 7.674 7.458 7.700 1,584,257 7.6055 5.00%
2011-08-24 0 8.400 - 8.620 8.400 8.630 1,237,400 10,519,892 8.5016 7.284 - 7.475 7.284 7.484 1,426,962 7.3722 -1.75%
2011-08-23 0 8.550 8.280 - 8.380 8.570 916,000 7,777,618 8.4908 7.414 7.180 - 7.267 7.432 1,056,325 7.3629 1.91%
2011-08-22 0 8.390 8.100 - 8.310 8.550 2,471,400 20,853,794 8.4380 7.275 7.024 - 7.206 7.414 2,850,003 7.3171 0.12%
2011-08-19 0 8.380 8.330 8.680 8.270 8.590 2,557,400 21,669,620 8.4733 7.267 7.223 7.527 7.171 7.449 2,949,177 7.3477 -3.46%
2011-08-18 0 8.680 8.660 - 8.670 8.950 2,134,000 18,999,368 8.9032 7.527 7.510 - 7.518 7.761 2,460,915 7.7204 -2.25%
2011-08-17 0 8.880 8.800 9.030 8.840 9.040 3,845,400 34,576,942 8.9918 7.700 7.631 7.830 7.666 7.839 4,434,491 7.7973 -0.78%
2011-08-16 0 8.950 8.950 8.960 8.950 9.130 867,200 7,815,074 9.0118 7.761 7.761 7.770 7.761 7.917 1,000,049 7.8147 -1.43%
2011-08-15 0 9.080 8.830 9.100 8.700 9.080 409,200 3,669,310 8.9670 7.874 7.657 7.891 7.544 7.874 471,887 7.7758 5.09%
2011-08-12 0 8.640 8.640 8.650 8.620 8.700 1,155,800 9,984,044 8.6382 7.492 7.492 7.501 7.475 7.544 1,332,861 7.4907 0.82%
2011-08-11 0 8.570 8.400 - 8.330 8.670 2,462,600 20,992,748 8.5246 7.432 7.284 - 7.223 7.518 2,839,854 7.3922 1.90%
2011-08-10 0 8.410 8.200 8.500 8.390 9.090 1,791,200 15,175,266 8.4721 7.293 7.111 7.371 7.275 7.882 2,065,600 7.3467 2.94%
2011-08-09 0 8.170 8.150 8.160 8.010 8.460 909,000 7,412,640 8.1547 7.085 7.067 7.076 6.946 7.336 1,048,253 7.0714 -2.85%
2011-08-08 0 8.410 8.170 - 8.170 8.410 486,400 4,009,094 8.2424 7.293 7.085 - 7.085 7.293 560,913 7.1474 0.24%
2011-08-05 0 8.390 - 8.470 8.320 8.470 872,000 7,325,402 8.4007 7.275 - 7.345 7.215 7.345 1,005,585 7.2847 -3.12%
2011-08-04 0 8.660 8.550 8.760 8.660 8.780 612,600 5,340,114 8.7171 7.510 7.414 7.596 7.510 7.614 706,446 7.5591 -0.23%
2011-08-03 0 8.680 8.610 8.700 8.610 8.700 811,800 7,046,602 8.6802 7.527 7.466 7.544 7.466 7.544 936,163 7.5271 -0.23%
2011-08-02 0 8.700 8.650 8.800 8.680 8.750 892,000 7,766,930 8.7073 7.544 7.501 7.631 7.527 7.588 1,028,649 7.5506 -0.46%
2011-08-01 0 8.740 8.680 - 8.740 8.890 631,000 5,558,840 8.8096 7.579 7.527 - 7.579 7.709 727,665 7.6393 -1.35%
2011-07-29 0 8.860 8.750 - 8.650 8.970 1,341,400 11,715,190 8.7336 7.683 7.588 - 7.501 7.778 1,546,894 7.5734 1.26%
2011-07-28 0 8.750 8.730 8.760 8.680 8.800 2,537,400 22,152,018 8.7302 7.588 7.570 7.596 7.527 7.631 2,926,113 7.5705 -1.57%
2011-07-27 0 8.890 8.880 8.910 8.890 8.950 3,735,400 33,281,742 8.9098 7.709 7.700 7.726 7.709 7.761 4,307,639 7.7262 -0.89%
2011-07-26 0 8.970 8.960 - 8.950 9.010 984,400 8,836,732 8.9768 7.778 7.770 - 7.761 7.813 1,135,204 7.7843 0.11%
2011-07-25 0 8.960 8.960 - 8.940 9.140 288,000 2,600,790 9.0305 7.770 7.770 - 7.752 7.926 332,120 7.8309 -1.32%
2011-07-22 0 9.080 9.050 - 8.960 9.120 2,372,200 21,556,420 9.0871 7.874 7.848 - 7.770 7.908 2,735,606 7.8799 1.38%
2011-07-21 0 9.090 9.050 - 9.050 9.160 2,629,200 23,901,706 9.0909 7.766 7.732 - 7.732 7.826 3,077,353 7.7670 -0.55%
2011-07-20 0 9.140 9.090 9.300 9.100 9.160 2,637,200 24,096,426 9.1371 7.809 7.766 7.946 7.775 7.826 3,086,717 7.8065 0.22%
2011-07-19 0 9.120 9.050 9.300 9.050 9.160 1,171,400 10,690,648 9.1264 7.792 7.732 7.946 7.732 7.826 1,371,068 7.7973 -0.87%
2011-07-18 0 9.200 9.000 9.250 9.170 9.310 6,630,000 61,178,792 9.2276 7.860 7.689 7.903 7.835 7.954 7,760,098 7.8838 -1.18%
2011-07-15 0 9.310 9.250 9.440 9.250 9.340 3,132,600 29,164,624 9.3100 7.954 7.903 8.065 7.903 7.980 3,666,559 7.9542 -0.32%
2011-07-14 0 9.340 9.350 9.360 9.220 9.350 7,644,200 70,773,754 9.2585 7.980 7.988 7.997 7.877 7.988 8,947,171 7.9102 0.54%
2011-07-13 0 9.290 9.270 9.290 9.220 9.310 20,952,000 194,351,764 9.2760 7.937 7.920 7.937 7.877 7.954 24,523,314 7.9252 1.42%
2011-07-12 0 9.160 9.030 9.250 9.150 9.430 9,873,000 91,576,550 9.2755 7.826 7.715 7.903 7.817 8.057 11,555,874 7.9247 -3.27%
2011-07-11 0 9.470 9.000 9.680 9.440 9.600 13,657,400 130,083,392 9.5248 8.091 7.689 8.270 8.065 8.202 15,985,334 8.1377 -1.76%
2011-07-08 0 9.640 9.640 9.650 9.550 9.730 3,018,200 29,126,802 9.6504 8.236 8.236 8.245 8.159 8.313 3,532,659 8.2450 1.58%
2011-07-07 0 9.490 9.490 9.500 9.450 9.640 4,786,400 45,541,466 9.5148 8.108 8.108 8.117 8.074 8.236 5,602,252 8.1291 0.53%
2011-07-06 0 9.440 9.000 9.440 9.420 9.590 5,229,800 49,501,446 9.4653 8.065 7.689 8.065 8.048 8.193 6,121,231 8.0868 -1.87%
2011-07-05 0 9.620 9.620 9.630 9.580 9.750 1,852,200 17,861,704 9.6435 8.219 8.219 8.228 8.185 8.330 2,167,912 8.2391 -0.52%
2011-07-04 0 9.670 9.480 9.670 9.490 9.690 4,536,800 43,718,410 9.6364 8.262 8.099 8.262 8.108 8.279 5,310,108 8.2331 2.00%
2011-06-30 0 9.480 9.450 9.600 9.400 9.530 3,573,000 33,883,898 9.4833 8.099 8.074 8.202 8.031 8.142 4,182,026 8.1023 0.85%
2011-06-29 0 9.400 9.200 9.440 9.370 9.540 6,260,000 58,997,980 9.4246 8.031 7.860 8.065 8.005 8.151 7,327,031 8.0521 -1.36%
2011-06-28 0 9.530 9.400 9.570 9.480 9.600 1,246,200 11,913,602 9.5599 8.142 8.031 8.176 8.099 8.202 1,458,618 8.1677 -1.04%
2011-06-27 0 9.630 9.300 9.800 9.550 9.660 1,926,800 18,512,094 9.6077 8.228 7.946 8.373 8.159 8.253 2,255,227 8.2085 -0.62%
2011-06-24 0 9.690 9.500 9.800 9.450 9.700 3,012,200 28,861,910 9.5817 8.279 8.117 8.373 8.074 8.287 3,525,636 8.1863 3.53%
2011-06-23 0 9.360 9.210 9.500 9.200 9.450 2,919,000 27,127,150 9.2933 7.997 7.869 8.117 7.860 8.074 3,416,550 7.9399 0.43%
2011-06-22 0 9.320 9.250 9.330 9.280 9.500 4,269,000 39,981,390 9.3655 7.963 7.903 7.971 7.929 8.117 4,996,660 8.0016 -0.32%
2011-06-21 0 9.350 9.310 9.430 9.310 9.530 14,224,800 133,727,956 9.4010 7.988 7.954 8.057 7.954 8.142 16,649,448 8.0320 -0.74%
2011-06-20 0 9.420 9.300 9.700 9.380 9.610 3,273,400 31,015,316 9.4750 8.048 7.946 8.287 8.014 8.211 3,831,358 8.0951 -0.32%
2011-06-17 0 9.450 9.400 9.700 9.400 9.610 2,866,000 27,273,750 9.5163 8.074 8.031 8.287 8.031 8.211 3,354,516 8.1305 -0.32%
2011-06-16 0 9.480 9.430 9.800 9.370 9.600 3,931,800 37,197,954 9.4608 8.099 8.057 8.373 8.005 8.202 4,601,984 8.0830 -2.17%
2011-06-15 0 9.690 9.650 9.720 9.650 9.770 556,200 5,401,342 9.7112 8.279 8.245 8.304 8.245 8.347 651,006 8.2969 -0.41%
2011-06-14 0 9.730 9.300 10.30 9.710 9.900 3,093,000 30,373,430 9.8201 8.313 7.946 8.800 8.296 8.458 3,620,209 8.3900 -1.22%
2011-06-13 0 9.850 9.630 9.900 9.690 9.850 2,196,200 21,430,080 9.7578 8.416 8.228 8.458 8.279 8.416 2,570,547 8.3368 0.72%
2011-06-10 0 9.780 9.750 9.970 9.750 9.890 4,405,400 43,256,600 9.8190 8.356 8.330 8.518 8.330 8.450 5,156,310 8.3891 -0.41%
2011-06-09 0 9.820 9.750 - 9.760 9.860 1,534,200 15,047,940 9.8083 8.390 8.330 - 8.339 8.424 1,795,708 8.3799 -0.41%
2011-06-08 0 9.860 9.800 11.00 9.800 9.960 1,312,200 12,956,262 9.8737 8.424 8.373 9.398 8.373 8.510 1,535,867 8.4358 -1.20%
2011-06-07 0 9.980 9.960 10.00 9.930 10.04 2,395,800 23,890,488 9.9718 8.527 8.510 8.544 8.484 8.578 2,804,169 8.5196 -0.60%
2011-06-03 0 10.04 9.800 10.08 9.780 10.08 5,359,800 53,288,604 9.9423 8.578 8.373 8.612 8.356 8.612 6,273,390 8.4944 0.20%
2011-06-02 0 10.02 9.960 11.00 9.980 10.34 1,344,600 13,615,404 10.126 8.561 8.510 9.398 8.527 8.834 1,573,790 8.6513 -3.28%
2011-06-01 0 10.36 10.22 11.00 10.30 10.52 953,000 9,892,268 10.380 8.851 8.732 9.398 8.800 8.988 1,115,441 8.8685 -1.52%
2011-05-31 0 10.52 10.52 10.56 10.36 10.48 1,750,400 18,252,144 10.427 8.988 8.988 9.022 8.851 8.954 2,048,760 8.9089 1.54%
2011-05-30 0 10.36 10.10 11.00 10.26 10.42 916,200 9,474,732 10.341 8.851 8.629 9.398 8.766 8.903 1,072,368 8.8353 0.97%
2011-05-27 0 10.26 10.10 10.36 10.22 10.36 1,470,800 15,109,484 10.273 8.766 8.629 8.851 8.732 8.851 1,721,501 8.7769 0.39%
2011-05-26 0 10.22 9.960 10.30 10.18 10.22 754,000 7,687,880 10.196 8.732 8.510 8.800 8.697 8.732 882,521 8.7113 0.39%
2011-05-25 0 10.18 9.950 10.40 10.06 10.20 1,325,000 13,482,872 10.176 8.697 8.501 8.885 8.595 8.715 1,550,849 8.6939 0.39%
2011-05-24 0 10.14 10.12 11.00 10.10 10.22 1,517,000 15,399,452 10.151 8.663 8.646 9.398 8.629 8.732 1,775,576 8.6729 0.40%
2011-05-23 0 10.10 10.08 10.12 10.08 10.28 2,098,600 21,312,868 10.156 8.629 8.612 8.646 8.612 8.783 2,456,311 8.6768 -2.13%
2011-05-20 0 10.32 10.00 10.48 10.26 10.40 1,943,000 20,097,672 10.344 8.817 8.544 8.954 8.766 8.885 2,274,189 8.8373 0.58%
2011-05-19 0 10.26 10.10 10.76 10.24 10.36 2,480,000 25,531,393 10.295 8.766 8.629 9.193 8.749 8.851 2,902,721 8.7957 0.20%
2011-05-18 0 10.24 9.600 10.26 10.14 10.34 1,037,600 10,671,952 10.285 8.749 8.202 8.766 8.663 8.834 1,214,461 8.7874 0.99%
2011-05-17 0 10.14 10.00 10.76 10.08 10.28 2,072,800 21,029,380 10.145 8.663 8.544 9.193 8.612 8.783 2,426,113 8.6679 0.20%
2011-05-16 0 10.12 10.10 10.76 10.08 10.32 2,713,000 27,599,236 10.173 8.646 8.629 9.193 8.612 8.817 3,175,437 8.6915 -2.32%
2011-05-13 0 10.36 10.20 10.76 10.00 10.36 1,322,400 13,570,464 10.262 8.851 8.715 9.193 8.544 8.851 1,547,806 8.7675 1.17%
2011-05-12 0 10.24 10.10 - 10.24 10.40 1,420,600 14,694,452 10.344 8.749 8.629 - 8.749 8.885 1,662,744 8.8375 -0.97%
2011-05-11 0 10.34 10.10 10.46 10.28 10.40 2,015,000 20,890,680 10.368 8.834 8.629 8.937 8.783 8.885 2,358,461 8.8578 0.78%
2011-05-09 0 10.26 10.10 11.50 10.10 10.38 671,600 6,895,040 10.267 8.766 8.629 9.825 8.629 8.868 786,076 8.7715 0.39%
2011-05-06 0 10.22 10.00 10.38 10.20 10.34 1,317,200 13,518,752 10.263 8.732 8.544 8.868 8.715 8.834 1,541,720 8.7686 -0.78%
2011-05-05 0 10.30 10.00 10.40 10.26 10.34 1,463,000 15,054,864 10.290 8.800 8.544 8.885 8.766 8.834 1,712,372 8.7918 0.98%
2011-05-04 0 10.20 10.10 10.22 10.18 10.48 2,600,800 26,746,960 10.284 8.715 8.629 8.732 8.697 8.954 3,044,112 8.7865 -2.86%
2011-05-03 0 10.50 10.42 11.50 10.50 10.60 1,042,400 10,998,848 10.552 8.971 8.903 9.825 8.971 9.056 1,220,079 9.0149 -0.38%
2011-04-29 0 10.54 10.30 11.50 10.40 10.68 2,605,400 27,452,532 10.537 9.005 8.800 9.825 8.885 9.125 3,049,496 9.0023 -0.94%
2011-04-28 0 10.64 10.40 11.30 10.64 10.84 2,275,200 24,376,936 10.714 9.091 8.885 9.654 9.091 9.261 2,663,013 9.1539 0.38%
2011-04-27 0 10.60 10.50 - 10.50 10.88 3,802,800 40,816,760 10.733 9.056 8.971 - 8.971 9.296 4,450,996 9.1703 0.00%
2011-04-26 0 10.60 10.30 10.74 10.58 10.74 1,588,000 16,908,148 10.647 9.056 8.800 9.176 9.039 9.176 1,858,678 9.0969 -0.56%
2011-04-21 0 10.66 10.64 10.70 10.52 10.70 5,173,800 54,896,108 10.610 9.108 9.091 9.142 8.988 9.142 6,055,686 9.0652 1.33%
2011-04-20 0 10.52 10.48 10.64 10.40 10.62 1,268,600 13,334,232 10.511 8.988 8.954 9.091 8.885 9.073 1,484,836 8.9803 0.00%
2011-04-19 0 10.52 10.30 10.60 10.52 10.70 1,381,200 14,669,100 10.621 8.988 8.800 9.056 8.988 9.142 1,616,629 9.0739 -1.87%
2011-04-18 0 10.72 10.64 11.00 10.72 10.86 1,984,400 21,352,216 10.760 9.159 9.091 9.398 9.159 9.278 2,322,645 9.1931 -0.92%
2011-04-15 0 10.82 10.38 10.82 10.72 10.88 1,965,600 21,274,400 10.823 9.244 8.868 9.244 9.159 9.296 2,300,641 9.2472 0.37%
2011-04-14 0 10.78 10.76 10.80 10.76 10.90 2,729,800 29,536,152 10.820 9.210 9.193 9.227 9.193 9.313 3,195,100 9.2442 0.19%
2011-04-13 0 10.76 10.58 10.90 10.40 10.82 3,652,200 38,296,516 10.486 9.193 9.039 9.313 8.885 9.244 4,274,725 8.9588 2.09%
2011-04-12 0 10.54 10.44 10.90 10.46 10.68 3,273,000 34,545,348 10.555 9.005 8.920 9.313 8.937 9.125 3,830,890 9.0176 -1.86%
2011-04-11 0 10.74 10.14 11.00 10.68 10.90 2,032,400 21,949,084 10.800 9.176 8.663 9.398 9.125 9.313 2,378,827 9.2269 -0.37%
2011-04-08 0 10.78 10.72 11.00 10.72 10.82 861,400 9,274,836 10.767 9.210 9.159 9.398 9.159 9.244 1,008,228 9.1991 -0.55%
2011-04-07 0 10.84 10.76 11.00 10.74 11.06 1,488,800 16,186,944 10.873 9.261 9.193 9.398 9.176 9.449 1,742,569 9.2891 -1.63%
2011-04-06 0 11.02 11.00 11.04 10.70 11.02 2,047,400 22,373,436 10.928 9.415 9.398 9.432 9.142 9.415 2,396,384 9.3363 2.61%
2011-04-04 0 10.74 10.70 10.78 10.54 10.74 2,778,000 29,636,076 10.668 9.176 9.142 9.210 9.005 9.176 3,251,516 9.1145 1.51%
2011-04-01 0 10.58 10.18 10.66 10.34 10.60 1,157,800 12,127,996 10.475 9.039 8.697 9.108 8.834 9.056 1,355,150 8.9496 2.12%
2011-03-31 0 10.36 - 10.50 10.34 10.42 549,800 5,711,024 10.388 8.851 - 8.971 8.834 8.903 643,515 8.8747 -0.58%
2011-03-30 0 10.42 10.20 10.44 10.30 10.50 405,600 4,239,600 10.453 8.903 8.715 8.920 8.800 8.971 474,735 8.9304 0.39%
2011-03-29 0 10.38 10.20 10.70 10.20 10.46 1,373,800 14,185,012 10.325 8.868 8.715 9.142 8.715 8.937 1,607,967 8.8217 1.37%
2011-03-28 0 10.24 10.20 10.26 10.22 10.40 3,784,200 39,168,508 10.351 8.749 8.715 8.766 8.732 8.885 4,429,225 8.8432 0.20%
2011-03-25 0 10.22 10.10 10.48 10.00 10.24 7,239,800 73,573,572 10.162 8.732 8.629 8.954 8.544 8.749 8,473,840 8.6824 3.02%
2011-03-24 0 9.920 - 9.940 9.900 9.970 743,400 7,381,976 9.9300 8.475 - 8.492 8.458 8.518 870,114 8.4839 -0.20%
2011-03-23 0 9.940 9.900 10.10 9.920 10.00 981,600 9,782,952 9.9663 8.492 8.458 8.629 8.475 8.544 1,148,916 8.5149 -0.30%
2011-03-22 0 9.970 9.850 10.02 9.800 9.990 697,000 6,862,744 9.8461 8.518 8.416 8.561 8.373 8.535 815,805 8.4122 1.32%
2011-03-21 0 9.840 9.700 10.70 9.690 9.850 846,800 8,258,000 9.7520 8.407 8.287 9.142 8.279 8.416 991,139 8.3318 1.44%
2011-03-18 0 9.700 9.470 9.720 9.690 9.750 812,800 7,893,362 9.7113 8.287 8.091 8.304 8.279 8.330 951,344 8.2971 0.31%
2011-03-17 0 9.670 - 10.60 9.560 9.690 3,852,800 37,029,352 9.6110 8.262 - 9.056 8.168 8.279 4,509,518 8.2114 -0.51%
2011-03-16 0 9.720 9.680 10.70 9.670 9.800 3,008,600 29,242,986 9.7198 8.304 8.270 9.142 8.262 8.373 3,521,422 8.3043 0.10%
2011-03-15 0 9.710 9.690 10.50 9.650 9.880 5,263,400 51,260,918 9.7391 8.296 8.279 8.971 8.245 8.441 6,160,558 8.3208 -2.31%
2011-03-14 0 9.940 - 10.50 9.840 9.930 2,237,000 22,090,406 9.8750 8.492 - 8.971 8.407 8.484 2,618,302 8.4369 0.51%
2011-03-11 0 9.890 9.750 10.50 9.820 10.04 4,127,400 41,057,472 9.9475 8.450 8.330 8.971 8.390 8.578 4,830,924 8.4989 -1.10%
2011-03-10 0 10.00 9.970 10.38 10.00 10.14 3,785,200 38,042,124 10.050 8.544 8.518 8.868 8.544 8.663 4,430,396 8.5866 -2.34%
2011-03-09 0 10.24 10.16 10.26 10.18 10.36 3,953,600 40,486,188 10.240 8.749 8.680 8.766 8.697 8.851 4,627,500 8.7490 0.20%
2011-03-08 0 10.22 10.16 10.26 10.12 10.26 3,132,200 32,020,752 10.223 8.732 8.680 8.766 8.646 8.766 3,666,090 8.7343 0.20%
2011-03-07 0 10.20 9.200 10.34 9.700 10.34 228,400 2,343,032 10.259 8.715 7.860 8.834 8.287 8.834 267,331 8.7645 -0.58%
2011-03-04 0 10.26 9.620 10.28 10.16 10.30 765,600 7,831,444 10.229 8.766 8.219 8.783 8.680 8.800 896,098 8.7395 1.38%
2011-03-03 0 10.12 9.200 10.14 9.920 10.24 1,592,600 16,077,292 10.095 8.646 7.860 8.663 8.475 8.749 1,864,062 8.6249 2.85%
2011-03-02 0 9.840 9.200 9.950 9.710 9.850 2,313,000 22,631,602 9.7845 8.407 7.860 8.501 8.296 8.416 2,707,256 8.3596 1.55%
2011-03-01 0 9.690 9.200 9.780 9.600 9.730 1,372,400 13,252,704 9.6566 8.279 7.860 8.356 8.202 8.313 1,606,329 8.2503 1.04%
2011-02-28 0 9.590 9.560 9.590 9.420 9.600 9,157,200 87,076,322 9.5091 8.193 8.168 8.193 8.048 8.202 10,718,065 8.1243 1.05%
2011-02-25 0 9.490 9.460 9.500 9.380 9.570 5,515,000 52,212,920 9.4674 8.108 8.082 8.117 8.014 8.176 6,455,044 8.0887 1.06%
2011-02-24 0 9.390 9.200 9.400 9.390 9.500 6,476,200 61,318,754 9.4683 8.023 7.860 8.031 8.023 8.117 7,580,082 8.0895 -0.74%
2011-02-23 0 9.460 9.450 9.520 9.450 9.560 1,125,600 10,678,032 9.4865 8.082 8.074 8.134 8.074 8.168 1,317,461 8.1050 -0.73%
2011-02-22 0 9.530 9.520 9.540 9.520 9.680 2,497,200 23,899,490 9.5705 8.142 8.134 8.151 8.134 8.270 2,922,853 8.1768 -3.44%
2011-02-21 0 9.870 9.830 9.950 9.810 9.910 5,069,200 50,045,046 9.8724 8.433 8.398 8.501 8.381 8.467 5,933,256 8.4347 -0.80%
2011-02-18 0 9.950 9.900 9.970 9.860 9.970 6,556,800 65,206,092 9.9448 8.501 8.458 8.518 8.424 8.518 7,674,421 8.4965 0.51%
2011-02-17 0 9.900 9.870 9.920 9.730 9.910 6,311,400 62,086,236 9.8372 8.458 8.433 8.475 8.313 8.467 7,387,192 8.4046 1.75%
2011-02-16 0 9.730 9.720 9.730 9.640 9.730 9,446,400 91,615,040 9.6984 8.313 8.304 8.313 8.236 8.313 11,056,560 8.2860 0.21%
2011-02-15 0 9.710 9.700 9.710 9.650 9.750 16,444,400 159,625,470 9.7070 8.296 8.287 8.296 8.245 8.330 19,247,384 8.2934 0.52%
2011-02-14 0 9.660 9.480 9.730 9.470 9.670 2,090,000 19,839,364 9.4925 8.253 8.099 8.313 8.091 8.262 2,446,245 8.1101 2.44%
2011-02-11 0 9.430 - 9.430 9.360 9.460 39,068,200 367,204,652 9.3991 8.057 - 8.057 7.997 8.082 45,727,460 8.0303 0.00%
2011-02-10 0 9.430 9.420 9.440 9.410 9.490 18,048,800 170,587,086 9.4514 8.057 8.048 8.065 8.040 8.108 21,125,258 8.0750 -0.42%
2011-02-09 0 9.470 9.460 9.470 9.460 9.600 32,337,800 307,626,486 9.5129 8.091 8.082 8.091 8.082 8.202 37,849,849 8.1275 -1.56%
2011-02-08 0 9.620 9.540 9.660 9.520 9.630 26,412,600 252,373,030 9.5550 8.219 8.151 8.253 8.134 8.228 30,914,686 8.1635 0.73%
2011-02-07 0 9.550 9.530 9.550 9.490 9.590 12,682,400 121,164,484 9.5538 8.159 8.142 8.159 8.108 8.193 14,844,143 8.1624 -0.31%
2011-02-02 0 9.580 9.560 9.580 9.560 9.630 14,930,800 143,065,856 9.5819 8.185 8.168 8.185 8.168 8.228 17,475,788 8.1865 1.05%
2011-02-01 0 9.480 9.470 9.850 9.410 9.510 10,441,800 98,869,276 9.4686 8.099 8.091 8.416 8.040 8.125 12,221,628 8.0897 0.32%
2011-01-31 0 9.450 9.450 9.800 9.370 9.470 6,885,200 64,840,412 9.4174 8.074 8.074 8.373 8.005 8.091 8,058,797 8.0459 -0.42%
2011-01-28 0 9.490 9.480 9.510 9.490 9.570 9,511,000 90,454,186 9.5105 8.108 8.099 8.125 8.108 8.176 11,132,171 8.1255 -0.84%
2011-01-27 0 9.570 9.540 9.580 9.520 9.640 17,842,600 170,872,110 9.5766 8.176 8.151 8.185 8.134 8.236 20,883,910 8.1820 -0.10%
2011-01-26 0 9.580 - 9.630 9.580 9.700 1,064,000 10,248,110 9.6317 8.185 - 8.228 8.185 8.287 1,245,361 8.2290 -0.42%
2011-01-25 0 9.620 9.590 9.950 9.580 9.680 1,184,400 11,398,350 9.6237 8.219 8.193 8.501 8.185 8.270 1,386,284 8.2222 0.52%
2011-01-24 0 9.570 9.540 9.950 9.550 9.680 5,219,000 50,010,766 9.5824 8.176 8.151 8.501 8.159 8.270 6,108,590 8.1870 -0.62%
2011-01-21 0 9.630 9.620 10.30 9.590 9.770 1,014,800 9,831,276 9.6879 8.228 8.219 8.800 8.193 8.347 1,187,775 8.2771 0.00%
2011-01-20 0 9.630 9.590 9.720 9.580 9.670 793,400 7,645,890 9.6369 8.228 8.193 8.304 8.185 8.262 928,637 8.2335 -1.43%
2011-01-19 0 9.770 9.670 9.780 9.680 9.850 1,863,800 18,232,422 9.7824 8.347 8.262 8.356 8.270 8.416 2,181,489 8.3578 0.31%
2011-01-18 0 9.740 9.660 9.800 9.710 9.830 1,022,200 9,991,390 9.7744 8.322 8.253 8.373 8.296 8.398 1,196,436 8.3510 0.21%
2011-01-17 0 9.720 9.630 10.02 9.710 9.840 1,613,400 15,754,228 9.7646 8.304 8.228 8.561 8.296 8.407 1,888,408 8.3426 -1.92%
2011-01-14 0 9.910 9.770 9.920 9.870 9.960 1,108,200 10,965,838 9.8952 8.467 8.347 8.475 8.433 8.510 1,297,095 8.4542 -0.30%
2011-01-13 0 9.940 9.930 9.950 9.920 10.02 1,922,200 19,116,608 9.9452 8.492 8.484 8.501 8.475 8.561 2,249,843 8.4969 -0.50%
2011-01-12 0 9.990 9.860 10.30 9.840 10.00 2,094,400 20,800,244 9.9314 8.535 8.424 8.800 8.407 8.544 2,451,395 8.4851 1.63%
2011-01-11 0 9.830 9.830 10.30 9.820 9.910 3,116,400 30,689,740 9.8478 8.398 8.398 8.800 8.390 8.467 3,647,597 8.4137 0.31%
2011-01-10 0 9.800 9.770 9.820 9.760 10.00 1,366,000 13,481,802 9.8695 8.373 8.347 8.390 8.339 8.544 1,598,838 8.4323 -1.21%
2011-01-07 0 9.920 9.650 10.20 9.690 10.00 1,359,000 13,335,928 9.8130 8.475 8.245 8.715 8.279 8.544 1,590,645 8.3840 2.37%
2011-01-06 0 9.690 9.650 10.70 9.660 9.800 1,300,000 12,638,626 9.7220 8.279 8.245 9.142 8.253 8.373 1,521,588 8.3062 -0.41%
2011-01-05 0 9.730 9.680 9.900 9.620 9.820 3,088,200 29,947,600 9.6974 8.313 8.270 8.458 8.219 8.390 3,614,590 8.2852 -0.92%
2011-01-04 0 9.820 9.810 9.890 9.410 10.50 8,321,400 80,437,852 9.6664 8.390 8.381 8.450 8.040 8.971 9,739,801 8.2587 3.70%
2011-01-03 0 9.470 9.460 9.510 9.450 9.500 3,755,200 35,554,524 9.4681 8.091 8.082 8.125 8.074 8.117 4,395,282 8.0892 0.96%
2010-12-31 0 9.380 9.390 9.460 9.340 9.460 1,160,000 10,894,324 9.3917 8.014 8.023 8.082 7.980 8.082 1,357,725 8.0240 -0.42%
2010-12-30 0 9.420 9.390 9.420 9.340 9.440 8,731,400 82,241,978 9.4191 8.048 8.023 8.048 7.980 8.065 10,219,686 8.0474 0.64%
2010-12-29 0 9.360 9.280 10.70 9.250 9.410 5,070,700 47,470,484 9.3617 7.997 7.929 9.142 7.903 8.040 5,935,012 7.9984 0.86%
2010-12-28 0 9.280 9.240 9.300 9.270 9.430 3,685,400 34,431,376 9.3426 7.929 7.894 7.946 7.920 8.057 4,313,585 7.9821 -2.21%
2010-12-24 0 9.490 9.350 9.700 9.350 9.510 1,891,200 17,880,306 9.4545 8.108 7.988 8.287 7.988 8.125 2,213,559 8.0776 1.50%
2010-12-23 0 9.350 9.300 9.370 9.280 9.450 2,180,400 20,372,782 9.3436 7.988 7.946 8.005 7.929 8.074 2,552,054 7.9829 0.54%
2010-12-22 0 9.300 9.280 9.480 9.270 9.400 1,986,600 18,601,428 9.3634 7.946 7.929 8.099 7.920 8.031 2,325,220 7.9999 -0.43%
2010-12-21 0 9.340 9.310 9.500 9.200 9.440 10,226,600 94,661,144 9.2564 7.980 7.954 8.117 7.860 8.065 11,969,746 7.9084 1.19%
2010-12-20 0 9.230 9.210 9.320 9.180 9.320 18,751,600 173,122,430 9.2324 7.886 7.869 7.963 7.843 7.963 21,947,851 7.8879 -0.54%
2010-12-17 0 9.280 9.270 9.290 9.230 9.290 16,005,200 148,224,478 9.2610 7.929 7.920 7.937 7.886 7.937 18,733,321 7.9123 0.43%
2010-12-16 0 9.240 - 9.400 9.230 9.370 1,726,400 16,079,162 9.3137 7.894 - 8.031 7.886 8.005 2,020,669 7.9573 -1.18%
2010-12-15 0 9.350 9.300 9.460 9.340 9.500 3,540,900 33,383,560 9.4280 7.988 7.946 8.082 7.980 8.117 4,144,454 8.0550 -1.16%
2010-12-14 0 9.460 9.410 9.700 9.400 9.700 4,863,000 45,911,070 9.4409 8.082 8.040 8.287 8.031 8.287 5,691,909 8.0660 -0.63%
2010-12-13 0 9.520 9.500 9.700 9.380 9.570 2,375,400 22,549,278 9.4928 8.134 8.117 8.287 8.014 8.176 2,780,292 8.1104 0.11%
2010-12-10 0 9.510 9.440 9.530 9.440 9.510 1,010,200 9,571,058 9.4744 8.125 8.065 8.142 8.065 8.125 1,182,391 8.0947 0.53%
2010-12-09 0 9.460 9.450 9.700 9.450 9.700 1,187,200 11,275,646 9.4977 8.082 8.074 8.287 8.074 8.287 1,389,561 8.1145 -1.15%
2010-12-08 0 9.570 9.530 9.670 9.570 9.700 1,209,200 11,669,270 9.6504 8.176 8.142 8.262 8.176 8.287 1,415,311 8.2450 -1.85%
2010-12-07 0 9.750 - 9.900 9.670 9.750 214,200 2,079,004 9.7059 8.330 - 8.458 8.262 8.330 250,711 8.2924 0.62%
2010-12-06 0 9.690 9.600 - 9.700 9.900 90,200 886,250 9.8254 8.279 8.202 - 8.287 8.458 105,575 8.3945 -0.82%
2010-12-03 0 9.770 - - 9.770 9.910 983,600 9,680,710 9.8421 8.347 - - 8.347 8.467 1,151,257 8.4088 -0.71%
2010-12-02 0 9.840 9.700 - 9.750 9.850 1,430,600 13,988,140 9.7778 8.407 8.287 - 8.330 8.416 1,674,449 8.3539 1.65%
2010-12-01 0 9.680 9.550 9.710 9.460 9.680 659,800 6,298,502 9.5461 8.270 8.159 8.296 8.082 8.270 772,264 8.1559 1.89%
2010-11-30 0 9.500 9.460 9.600 9.460 9.680 3,127,000 29,963,890 9.5823 8.117 8.082 8.202 8.082 8.270 3,660,004 8.1868 -1.76%
2010-11-29 0 9.670 9.550 10.00 9.510 9.630 2,353,800 22,513,530 9.5648 8.262 8.159 8.544 8.125 8.228 2,755,010 8.1718 1.47%
2010-11-26 0 9.530 9.460 9.580 9.510 9.660 1,746,600 16,762,472 9.5972 8.142 8.082 8.185 8.125 8.253 2,044,312 8.1996 -0.94%
2010-11-25 0 9.620 9.570 9.640 9.410 9.660 6,869,800 65,948,326 9.5997 8.219 8.176 8.236 8.040 8.253 8,040,772 8.2017 1.91%
2010-11-24 0 9.440 9.380 9.540 9.400 9.560 4,000,800 37,949,310 9.4854 8.065 8.014 8.151 8.031 8.168 4,682,745 8.1041 0.00%
2010-11-23 0 9.440 9.420 9.530 9.460 9.600 5,260,400 50,145,194 9.5326 8.065 8.048 8.142 8.082 8.202 6,157,047 8.1444 -2.78%
2010-11-22 0 9.710 9.600 9.720 9.590 9.710 1,366,400 13,197,106 9.6583 8.296 8.202 8.304 8.193 8.296 1,599,306 8.2518 -0.92%
2010-11-19 0 9.800 9.690 9.810 9.610 9.870 4,784,400 46,700,632 9.7610 8.373 8.279 8.381 8.211 8.433 5,599,911 8.3395 -0.51%
2010-11-18 0 9.850 9.810 9.870 9.700 9.860 2,199,000 21,503,690 9.7788 8.416 8.381 8.433 8.287 8.424 2,573,824 8.3548 1.86%
2010-11-17 0 9.670 9.600 9.810 9.590 9.830 4,452,800 43,252,166 9.7135 8.262 8.202 8.381 8.193 8.398 5,211,790 8.2989 -0.10%
2010-11-16 0 9.680 9.680 9.690 9.680 10.06 9,001,600 88,447,204 9.8257 8.270 8.270 8.279 8.270 8.595 10,535,942 8.3948 -3.01%
2010-11-15 0 9.980 9.920 10.06 9.710 10.06 4,362,400 43,279,638 9.9211 8.527 8.475 8.595 8.296 8.595 5,105,981 8.4763 -0.20%
2010-11-12 0 10.00 10.02 10.04 9.910 10.48 6,733,400 68,623,216 10.192 8.544 8.561 8.578 8.467 8.954 7,881,123 8.7073 -3.10%
2010-11-11 0 10.32 10.32 10.38 10.26 10.54 4,826,600 50,099,204 10.380 8.817 8.817 8.868 8.766 9.005 5,649,305 8.8682 0.19%
2010-11-10 0 10.30 10.26 10.32 10.24 10.62 6,737,600 69,509,040 10.317 8.800 8.766 8.817 8.749 9.073 7,886,039 8.8142 -3.92%
2010-11-09 0 10.72 10.70 10.82 10.68 10.82 1,076,200 11,588,448 10.768 9.159 9.142 9.244 9.125 9.244 1,259,641 9.1998 -1.65%
2010-11-08 0 10.90 10.84 10.92 10.78 11.00 945,200 10,272,536 10.868 9.313 9.261 9.330 9.210 9.398 1,106,311 9.2854 0.74%
2010-11-05 0 10.82 10.80 10.86 10.62 10.94 2,588,000 27,913,760 10.786 9.244 9.227 9.278 9.073 9.347 3,029,130 9.2151 1.88%
2010-11-04 0 10.62 10.54 10.64 10.50 10.62 1,605,200 16,957,344 10.564 9.073 9.005 9.091 8.971 9.073 1,878,810 9.0256 0.95%
2010-11-03 0 10.52 10.48 10.56 10.14 10.56 4,536,600 47,257,036 10.417 8.988 8.954 9.022 8.663 9.022 5,309,873 8.8998 3.14%
2010-11-02 0 10.20 10.12 10.22 10.08 10.24 2,026,000 20,589,600 10.163 8.715 8.646 8.732 8.612 8.749 2,371,336 8.6827 -0.20%
2010-11-01 0 10.22 10.20 10.26 10.04 10.24 1,449,200 14,703,028 10.146 8.732 8.715 8.766 8.578 8.749 1,696,219 8.6681 2.30%
2010-10-29 0 9.990 9.950 10.04 9.950 10.10 3,284,600 32,845,126 9.9997 8.535 8.501 8.578 8.501 8.629 3,844,467 8.5435 -0.89%
2010-10-28 0 10.08 10.08 10.26 10.04 10.28 5,227,600 53,202,056 10.177 8.612 8.612 8.766 8.578 8.783 6,118,656 8.6951 -0.79%
2010-10-27 0 10.16 10.04 10.22 10.14 10.54 3,776,800 39,156,120 10.368 8.680 8.578 8.732 8.663 9.005 4,420,564 8.8577 -1.93%
2010-10-26 0 10.36 10.34 10.44 10.32 10.58 4,426,600 46,095,980 10.413 8.851 8.834 8.920 8.817 9.039 5,181,124 8.8969 -0.58%
2010-10-25 0 10.42 10.40 10.52 10.20 10.88 3,701,600 38,582,052 10.423 8.903 8.885 8.988 8.715 9.296 4,332,546 8.9052 0.97%
2010-10-22 0 10.32 10.32 10.34 10.26 10.40 3,426,200 35,378,664 10.326 8.817 8.817 8.834 8.766 8.885 4,010,203 8.8222 -1.53%
2010-10-21 0 10.48 10.46 - 10.40 10.60 4,796,600 50,242,388 10.475 8.954 8.937 - 8.885 9.056 5,614,191 8.9492 -2.42%
2010-10-20 0 10.74 10.52 10.80 10.54 10.96 8,526,000 91,588,048 10.742 9.176 8.988 9.227 9.005 9.364 9,979,275 9.1778 -1.47%
2010-10-19 0 10.90 10.88 11.00 10.62 10.92 8,309,000 89,619,772 10.786 9.313 9.296 9.398 9.073 9.330 9,725,287 9.2151 0.37%
2010-10-18 0 10.86 10.78 10.88 10.84 11.14 7,347,400 80,377,692 10.940 9.278 9.210 9.296 9.261 9.518 8,599,780 9.3465 -0.18%
2010-10-15 0 10.88 10.88 10.90 10.46 10.90 4,624,000 49,589,392 10.724 9.296 9.296 9.313 8.937 9.313 5,412,171 9.1626 3.62%
2010-10-14 0 10.50 10.46 10.50 10.28 10.56 7,071,400 73,667,392 10.418 8.971 8.937 8.971 8.783 9.022 8,276,736 8.9005 2.94%
2010-10-13 0 10.20 10.10 10.38 9.880 10.20 5,995,600 60,026,184 10.012 8.715 8.629 8.868 8.441 8.715 7,017,563 8.5537 3.34%
2010-10-12 0 9.870 9.700 10.00 9.780 10.22 3,125,200 30,854,446 9.8728 8.433 8.287 8.544 8.356 8.732 3,657,897 8.4350 -1.10%
2010-10-11 0 9.980 9.780 10.10 9.660 10.18 2,170,600 21,620,630 9.9607 8.527 8.356 8.629 8.253 8.697 2,540,584 8.5101 2.46%
2010-10-08 0 9.740 9.740 10.50 9.340 9.740 2,004,000 19,104,858 9.5334 8.322 8.322 8.971 7.980 8.322 2,345,586 8.1450 1.78%
2010-10-07 0 9.570 9.500 9.640 9.520 9.590 3,256,000 31,147,930 9.5663 8.176 8.117 8.236 8.134 8.193 3,810,992 8.1732 -0.10%
2010-10-06 0 9.580 9.570 9.640 9.540 9.620 7,330,600 70,099,094 9.5625 8.185 8.176 8.236 8.151 8.219 8,580,117 8.1699 1.91%
2010-10-05 0 9.400 9.390 9.490 9.360 9.400 3,096,600 29,054,252 9.3826 8.031 8.023 8.108 7.997 8.031 3,624,422 8.0162 -0.21%
2010-10-04 0 9.420 9.390 9.440 9.290 9.460 3,477,000 32,541,522 9.3591 8.048 8.023 8.065 7.937 8.082 4,069,662 7.9961 2.84%
2010-09-30 0 9.160 9.160 9.240 9.130 9.240 4,159,200 38,153,056 9.1732 7.826 7.826 7.894 7.800 7.894 4,868,145 7.8373 1.10%
2010-09-29 0 9.060 9.050 9.150 9.060 9.150 3,026,000 27,551,738 9.1050 7.741 7.732 7.817 7.741 7.817 3,541,788 7.7790 0.67%
2010-09-28 0 9.000 8.970 9.020 8.990 9.150 2,421,000 21,943,692 9.0639 7.689 7.664 7.706 7.681 7.817 2,833,665 7.7439 -2.17%
2010-09-27 0 9.200 9.190 9.220 9.140 9.210 2,377,800 21,859,220 9.1930 7.860 7.852 7.877 7.809 7.869 2,783,101 7.8543 -0.33%
2010-09-24 0 9.230 9.240 9.320 9.120 9.230 5,104,200 46,746,018 9.1583 7.886 7.894 7.963 7.792 7.886 5,974,222 7.8246 0.44%
2010-09-22 0 9.190 9.180 9.200 9.130 9.220 8,537,000 78,453,022 9.1898 7.852 7.843 7.860 7.800 7.877 9,992,150 7.8515 0.22%
2010-09-21 0 9.170 9.110 9.200 9.140 9.200 3,192,200 29,252,152 9.1636 7.835 7.783 7.860 7.809 7.860 3,736,317 7.8291 0.77%
2010-09-20 0 9.100 8.960 - 8.950 9.110 12,417,200 112,341,384 9.0472 7.775 7.655 - 7.647 7.783 14,533,739 7.7297 1.00%
2010-09-17 0 9.010 8.860 9.040 8.870 9.020 5,553,200 49,876,236 8.9815 7.698 7.570 7.724 7.578 7.706 6,499,755 7.6736 1.81%
2010-09-16 0 8.850 8.840 8.870 8.740 8.930 3,870,600 34,215,344 8.8398 7.561 7.553 7.578 7.467 7.630 4,530,352 7.5525 -1.56%
2010-09-15 0 8.990 8.980 9.140 8.950 9.010 2,481,600 22,284,496 8.9799 7.681 7.672 7.809 7.647 7.698 2,904,594 7.6722 -0.55%
2010-09-14 0 9.040 9.030 9.040 9.000 9.110 2,931,800 26,573,960 9.0640 7.724 7.715 7.724 7.689 7.783 3,431,532 7.7441 0.56%
2010-09-13 0 8.990 8.970 8.990 8.920 9.060 2,578,600 23,238,468 9.0120 7.681 7.664 7.681 7.621 7.741 3,018,128 7.6996 0.56%
2010-09-10 0 8.940 8.910 8.950 8.900 9.020 4,082,000 36,607,112 8.9679 7.638 7.612 7.647 7.604 7.706 4,777,786 7.6619 -0.56%
2010-09-09 0 8.990 8.980 9.000 8.960 9.150 4,521,400 40,758,176 9.0145 7.681 7.672 7.689 7.655 7.817 5,292,083 7.7017 -1.32%
2010-09-08 0 9.110 9.090 9.120 9.100 9.210 5,434,600 49,637,116 9.1335 7.783 7.766 7.792 7.775 7.869 6,360,939 7.8034 -2.36%
2010-09-07 0 9.330 9.320 9.530 9.270 9.350 2,935,000 27,348,218 9.3180 7.971 7.963 8.142 7.920 7.988 3,435,277 7.9610 -0.53%
2010-09-06 0 9.380 9.350 9.400 9.230 9.390 4,120,400 38,241,648 9.2811 8.014 7.988 8.031 7.886 8.023 4,822,731 7.9295 2.40%
2010-09-03 0 9.160 9.150 9.170 9.110 9.200 9,635,200 88,213,906 9.1554 7.826 7.817 7.835 7.783 7.860 11,277,541 7.8221 -0.11%
2010-09-02 0 9.170 9.160 9.180 9.160 9.260 7,323,600 67,254,230 9.1832 7.835 7.826 7.843 7.826 7.911 8,571,924 7.8459 -0.65%
2010-09-01 0 9.230 9.210 9.300 9.120 9.290 2,599,800 23,926,148 9.2031 7.886 7.869 7.946 7.792 7.937 3,042,942 7.8628 1.32%
2010-08-31 0 9.110 9.110 9.130 9.090 9.220 3,446,400 31,511,102 9.1432 7.783 7.783 7.800 7.766 7.877 4,033,846 7.8117 -1.41%
2010-08-30 0 9.240 9.230 9.250 9.230 9.330 4,334,000 40,177,662 9.2703 7.894 7.886 7.903 7.886 7.971 5,072,740 7.9203 0.43%
2010-08-27 0 9.200 9.060 9.260 9.200 9.320 2,693,400 24,916,450 9.2509 7.860 7.741 7.911 7.860 7.963 3,152,496 7.9037 -0.97%
2010-08-26 0 9.290 9.260 9.290 9.260 9.370 3,355,600 31,274,268 9.3200 7.937 7.911 7.937 7.911 8.005 3,927,569 7.9628 -0.11%
2010-08-25 0 9.300 - 9.320 9.260 9.450 3,796,600 35,381,594 9.3193 7.946 - 7.963 7.911 8.074 4,443,739 7.9621 -1.80%
2010-08-24 0 9.470 9.450 9.650 9.440 9.650 4,650,400 44,383,042 9.5439 8.091 8.074 8.245 8.065 8.245 5,443,071 8.1540 -1.35%
2010-08-23 0 9.600 9.540 - 9.520 9.670 2,368,200 22,637,292 9.5589 8.202 8.151 - 8.134 8.262 2,771,865 8.1668 -0.10%
2010-08-20 0 9.610 9.590 9.610 9.600 9.780 4,389,800 42,320,932 9.6407 8.211 8.193 8.211 8.202 8.356 5,138,051 8.2368 -1.03%
2010-08-19 0 9.710 9.700 9.720 9.590 9.740 6,020,000 58,290,470 9.6828 8.296 8.287 8.304 8.193 8.322 7,046,122 8.2727 0.73%
2010-08-18 0 9.640 9.510 9.650 9.630 9.800 4,292,400 41,604,154 9.6925 8.236 8.125 8.245 8.228 8.373 5,024,049 8.2810 -0.21%
2010-08-17 0 9.660 9.630 - 9.570 9.660 874,600 8,421,592 9.6291 8.253 8.228 - 8.176 8.253 1,023,677 8.2268 -0.10%
2010-08-16 0 9.670 9.370 9.680 9.500 9.700 2,668,800 25,624,908 9.6017 8.262 8.005 8.270 8.117 8.287 3,123,703 8.2034 1.47%
2010-08-13 0 9.530 9.410 - 9.390 9.560 4,537,000 43,182,916 9.5179 8.142 8.040 - 8.023 8.168 5,310,342 8.1319 0.00%
2010-08-12 0 9.530 9.520 9.540 9.460 9.620 3,762,800 35,782,356 9.5095 8.142 8.134 8.151 8.082 8.219 4,404,178 8.1246 -1.45%
2010-08-11 0 9.670 9.650 9.680 9.650 9.810 5,062,200 49,155,814 9.7104 8.262 8.245 8.270 8.245 8.381 5,925,063 8.2963 -0.62%
2010-08-10 0 9.730 9.730 10.54 9.720 10.00 5,288,600 51,831,004 9.8005 8.313 8.313 9.005 8.304 8.544 6,190,053 8.3733 -2.89%
2010-08-09 0 10.02 9.960 10.04 9.950 10.04 2,650,800 26,485,070 9.9913 8.561 8.510 8.578 8.501 8.578 3,102,635 8.5363 0.00%
2010-08-06 0 10.02 10.00 10.14 9.770 10.02 3,190,600 31,610,802 9.9075 8.561 8.544 8.663 8.347 8.561 3,734,445 8.4647 0.91%
2010-08-05 0 9.930 9.880 9.930 9.900 10.00 2,378,200 23,631,230 9.9366 8.484 8.441 8.484 8.458 8.544 2,783,569 8.4895 -1.49%
2010-08-04 0 10.08 10.00 10.10 10.06 10.18 3,492,600 35,306,828 10.109 8.612 8.544 8.629 8.595 8.697 4,087,921 8.6369 -1.56%
2010-08-03 0 10.24 10.24 10.80 10.20 10.48 1,172,200 12,086,944 10.311 8.749 8.749 9.227 8.715 8.954 1,372,004 8.8097 -2.10%
2010-08-02 0 10.46 10.20 10.80 10.28 10.46 2,222,000 23,075,260 10.385 8.937 8.715 9.227 8.783 8.937 2,600,745 8.8726 1.75%
2010-07-30 0 10.28 10.26 10.30 10.26 10.30 723,600 7,442,488 10.285 8.783 8.766 8.800 8.766 8.800 846,939 8.7875 -0.39%
2010-07-29 0 10.32 10.02 10.70 10.30 10.38 663,200 6,866,272 10.353 8.817 8.561 9.142 8.800 8.868 776,244 8.8455 0.00%
2010-07-28 0 10.32 10.02 10.34 10.10 10.36 1,976,600 20,264,880 10.252 8.817 8.561 8.834 8.629 8.851 2,313,516 8.7593 1.78%
2010-07-27 0 10.14 10.12 10.80 10.10 10.16 1,777,000 17,994,780 10.127 8.663 8.646 9.227 8.629 8.680 2,079,894 8.6518 -0.98%
2010-07-26 0 10.24 10.16 10.24 10.14 10.28 1,758,000 17,923,500 10.195 8.749 8.680 8.749 8.663 8.783 2,057,655 8.7106 -0.39%
2010-07-23 0 10.28 10.20 10.50 10.00 10.38 2,379,800 24,308,660 10.215 8.783 8.715 8.971 8.544 8.868 2,785,442 8.7270 2.59%
2010-07-22 0 10.02 9.990 - 9.810 10.02 5,538,200 54,900,090 9.9130 8.561 8.535 - 8.381 8.561 6,482,198 8.4694 2.14%
2010-07-21 0 9.810 9.740 9.830 9.690 9.810 12,038,000 117,543,256 9.7644 8.381 8.322 8.398 8.279 8.381 14,089,903 8.3424 0.82%
2010-07-20 0 9.730 9.650 - 9.630 9.750 10,245,800 99,433,664 9.7048 8.313 8.245 - 8.228 8.330 11,992,219 8.2915 1.67%
2010-07-19 0 9.570 9.540 9.580 9.380 9.580 9,336,200 88,810,716 9.5125 8.176 8.151 8.185 8.014 8.185 10,927,576 8.1272 1.92%
2010-07-16 0 9.390 9.390 9.420 9.300 9.430 8,714,600 81,764,720 9.3825 8.023 8.023 8.048 7.946 8.057 10,200,023 8.0161 0.86%
2010-07-15 0 9.310 9.200 9.400 9.300 9.590 1,277,600 12,008,868 9.3996 7.954 7.860 8.031 7.946 8.193 1,495,370 8.0307 -2.00%
2010-07-14 0 9.500 9.460 9.710 9.450 9.580 1,354,600 12,860,258 9.4938 8.117 8.082 8.296 8.074 8.185 1,585,495 8.1112 1.28%
2010-07-13 0 9.380 9.350 9.390 9.310 9.430 8,270,200 77,414,690 9.3607 8.014 7.988 8.023 7.954 8.057 9,679,874 7.9975 -0.85%
2010-07-12 0 9.460 9.400 - 9.300 9.520 3,156,000 29,766,922 9.4319 8.082 8.031 - 7.946 8.134 3,693,947 8.0583 1.72%
2010-07-09 0 9.300 9.280 9.380 9.060 9.320 1,823,600 16,821,002 9.2241 7.946 7.929 8.014 7.741 7.963 2,134,437 7.8808 2.76%
2010-07-08 0 9.050 8.780 - 9.000 9.140 904,000 8,207,570 9.0792 7.732 7.501 - 7.689 7.809 1,058,089 7.7570 0.11%
2010-07-07 0 9.040 8.800 9.200 8.960 9.030 484,800 4,356,602 8.9864 7.724 7.518 7.860 7.655 7.715 567,435 7.6777 -0.55%
2010-07-06 0 9.090 9.060 9.200 8.890 9.040 396,000 3,544,618 8.9511 7.766 7.741 7.860 7.595 7.724 463,499 7.6475 2.48%
2010-07-05 0 8.870 8.830 9.000 8.790 8.830 139,200 1,226,308 8.8097 7.578 7.544 7.689 7.510 7.544 162,927 7.5267 -0.22%
2010-07-02 0 8.890 8.750 8.900 8.850 8.940 920,400 8,199,806 8.9090 7.595 7.476 7.604 7.561 7.638 1,077,284 7.6116 0.00%
2010-06-30 0 8.890 8.870 - 8.870 8.950 427,800 3,806,372 8.8976 7.595 7.578 - 7.578 7.647 500,719 7.6018 -1.00%
2010-06-29 0 8.980 8.800 - 8.910 9.270 787,400 7,095,888 9.0118 7.672 7.518 - 7.612 7.920 921,614 7.6994 -3.75%
2010-06-28 0 9.330 9.200 - 9.260 9.400 383,200 3,568,368 9.3120 7.971 7.860 - 7.911 8.031 448,517 7.9559 0.00%
2010-06-25 0 9.330 9.200 9.380 9.220 9.350 391,600 3,633,246 9.2780 7.971 7.860 8.014 7.877 7.988 458,349 7.9268 1.41%
2010-06-24 0 9.200 9.180 9.400 9.110 9.320 912,000 8,399,910 9.2104 7.860 7.843 8.031 7.783 7.963 1,067,452 7.8691 -0.11%
2010-06-23 0 9.210 9.180 9.260 9.170 9.260 881,800 8,115,442 9.2033 7.869 7.843 7.911 7.835 7.911 1,032,105 7.8630 -0.11%
2010-06-22 0 9.220 9.200 9.350 9.140 9.240 1,214,000 11,171,614 9.2023 7.877 7.860 7.988 7.809 7.894 1,420,929 7.8622 -0.32%
2010-06-21 0 9.250 9.100 9.250 8.930 9.240 1,344,400 12,247,484 9.1100 7.903 7.775 7.903 7.630 7.894 1,573,556 7.7833 4.28%
2010-06-18 0 8.870 8.800 8.970 8.820 8.980 494,400 4,396,398 8.8924 7.578 7.518 7.664 7.536 7.672 578,672 7.5974 0.45%
2010-06-17 0 8.830 8.760 8.850 8.790 8.840 610,200 5,380,930 8.8183 7.544 7.484 7.561 7.510 7.553 714,210 7.5341 -0.34%
2010-06-15 0 8.860 8.830 - 8.830 8.870 145,000 1,283,050 8.8486 7.570 7.544 - 7.544 7.578 169,716 7.5600 0.23%
2010-06-14 0 8.840 8.650 8.950 8.810 8.880 160,800 1,422,084 8.8438 7.553 7.390 7.647 7.527 7.587 188,209 7.5559 0.45%
2010-06-11 0 8.800 - 8.900 8.780 8.910 939,400 8,336,722 8.8745 7.518 - 7.604 7.501 7.612 1,099,523 7.5821 0.80%
2010-06-10 0 8.730 8.710 8.980 8.730 8.880 2,204,000 19,474,070 8.8358 7.459 7.442 7.672 7.459 7.587 2,579,677 7.5490 -3.11%
2010-06-09 0 9.010 8.710 9.030 8.650 9.100 1,383,800 12,199,920 8.8162 7.698 7.442 7.715 7.390 7.775 1,619,672 7.5323 4.28%
2010-06-08 0 8.640 8.600 8.710 8.640 8.810 561,200 4,926,262 8.7781 7.382 7.348 7.442 7.382 7.527 656,858 7.4997 -1.48%
2010-06-07 0 8.770 8.700 - 8.750 8.930 1,182,400 10,434,508 8.8249 7.493 7.433 - 7.476 7.630 1,383,943 7.5397 -2.56%
2010-06-04 0 9.000 8.950 9.010 8.950 9.020 360,600 3,243,144 8.9937 7.689 7.647 7.698 7.647 7.706 422,065 7.6840 -0.11%
2010-06-03 0 9.010 8.880 - 9.020 9.210 1,563,600 14,215,730 9.0917 7.698 7.587 - 7.706 7.869 1,830,119 7.7677 -0.11%
2010-06-02 0 9.020 8.900 9.040 8.990 9.100 1,049,000 9,475,754 9.0331 7.706 7.604 7.724 7.681 7.775 1,227,804 7.7176 -1.53%
2010-06-01 0 9.160 9.110 - 9.100 9.260 920,000 8,434,702 9.1682 7.826 7.783 - 7.775 7.911 1,076,816 7.8330 0.22%
2010-05-31 0 9.140 - - 9.130 9.320 468,400 4,317,488 9.2175 7.809 - - 7.800 7.963 548,240 7.8752 -1.30%
2010-05-28 0 9.260 - - 9.260 9.390 673,600 6,280,496 9.3238 7.911 - - 7.911 8.023 788,417 7.9660 -1.17%
2010-05-27 0 9.370 - - 9.130 9.390 342,800 3,170,366 9.2484 8.005 - - 7.800 8.023 401,231 7.9016 1.30%
2010-05-26 0 9.250 - - 9.230 9.350 670,000 6,224,350 9.2901 7.903 - - 7.886 7.988 784,203 7.9372 -0.43%
2010-05-25 0 9.290 - 9.680 9.270 9.550 2,022,400 19,035,994 9.4126 7.937 - 8.270 7.920 8.159 2,367,123 8.0418 -4.42%
2010-05-24 0 9.720 9.450 - 9.570 9.720 1,575,000 15,237,250 9.6744 8.304 8.074 - 8.176 8.304 1,843,462 8.2656 3.74%
2010-05-20 0 9.370 9.100 - 9.200 9.480 1,706,400 15,951,948 9.3483 8.005 7.775 - 7.860 8.099 1,997,260 7.9869 -0.32%
2010-05-19 0 9.400 9.100 - - - 0 0 - 8.031 7.775 - - - 0 - -1.78%
2010-05-18 0 9.570 9.200 - 9.430 9.570 945,400 8,975,954 9.4943 8.176 7.860 - 8.057 8.176 1,106,546 8.1117 1.92%
2010-05-17 0 9.390 9.300 - 9.300 9.400 432,800 4,049,428 9.3563 8.023 7.946 - 7.946 8.031 506,572 7.9938 -2.39%
2010-05-14 0 9.620 9.200 9.680 9.620 9.730 1,297,600 12,586,426 9.6998 8.219 7.860 8.270 8.219 8.313 1,518,779 8.2872 -1.13%
2010-05-13 0 9.730 9.300 - 9.580 9.740 287,000 2,777,450 9.6775 8.313 7.946 - 8.185 8.322 335,920 8.2682 3.29%
2010-05-12 0 9.420 - - 9.130 9.420 1,438,800 13,371,660 9.2936 8.048 - - 7.800 8.048 1,684,047 7.9402 3.18%
2010-05-11 0 9.130 9.030 9.240 9.060 9.490 815,200 7,550,526 9.2622 7.800 7.715 7.894 7.741 8.108 954,153 7.9133 -1.83%
2010-05-10 0 9.300 9.200 9.310 9.110 9.290 432,600 3,975,050 9.1887 7.946 7.860 7.954 7.783 7.937 506,338 7.8506 2.42%
2010-05-07 0 9.080 9.000 - 8.930 9.150 660,600 5,994,068 9.0737 7.758 7.689 - 7.630 7.817 773,201 7.7523 -0.87%
2010-05-06 0 9.160 9.050 - 9.130 9.360 414,400 3,847,452 9.2844 7.826 7.732 - 7.800 7.997 485,035 7.9323 -4.48%
2010-05-05 0 9.590 9.200 - 9.420 9.610 828,000 7,867,874 9.5023 8.193 7.860 - 8.048 8.211 969,134 8.1185 0.74%
2010-05-04 0 9.520 9.450 - 9.460 9.620 105,000 1,002,568 9.5483 8.134 8.074 - 8.082 8.219 122,897 8.1578 -1.35%
2010-05-03 0 9.650 9.580 - 9.470 9.680 392,800 3,759,402 9.5708 8.245 8.185 - 8.091 8.270 459,754 8.1770 -1.53%
2010-04-30 0 9.800 9.760 - 9.700 9.800 153,600 1,498,940 9.7587 8.373 8.339 - 8.287 8.373 179,781 8.3376 2.83%
2010-04-29 0 9.530 9.450 - 9.540 9.610 239,200 2,288,206 9.5661 8.142 8.074 - 8.151 8.211 279,972 8.1730 1.38%
2010-04-28 0 9.400 9.300 - 9.220 9.400 981,400 9,109,794 9.2824 8.031 7.946 - 7.877 8.031 1,148,682 7.9307 1.95%
2010-04-27 0 9.220 9.200 9.230 9.150 9.310 193,000 1,787,182 9.2600 7.877 7.860 7.886 7.817 7.954 225,897 7.9115 -1.71%
2010-04-26 0 9.380 9.330 9.380 9.340 9.480 618,400 5,819,902 9.4112 8.014 7.971 8.014 7.980 8.099 723,808 8.0407 -0.42%
2010-04-23 0 9.420 9.400 9.430 9.320 9.430 1,445,200 13,502,488 9.3430 8.048 8.031 8.057 7.963 8.057 1,691,538 7.9824 -1.15%
2010-04-22 0 9.530 9.450 - 9.430 9.540 1,813,200 17,209,126 9.4910 8.142 8.074 - 8.057 8.151 2,122,264 8.1089 -1.35%
2010-04-21 0 9.660 9.500 - 9.550 9.720 1,198,000 11,594,350 9.6781 8.253 8.117 - 8.159 8.304 1,402,202 8.2687 0.21%
2010-04-20 0 9.640 9.400 9.700 9.600 9.700 47,600 459,024 9.6434 8.236 8.031 8.287 8.202 8.287 55,714 8.2390 -2.03%
2010-04-19 0 9.840 - - 9.750 10.08 33,200 328,260 9.8873 8.407 - - 8.330 8.612 38,859 8.4475 -5.02%
2010-04-16 0 10.36 - - 10.50 10.52 2,000 21,020 10.510 8.851 - - 8.971 8.988 2,341 8.9794 -1.89%
2010-04-15 0 10.56 - - 10.58 10.60 7,400 78,312 10.583 9.022 - - 9.039 9.056 8,661 9.0416 -0.75%
2010-04-14 0 10.64 - - - - 0 0 - 9.091 - - - - 0 - -0.19%
2010-04-13 0 10.66 - - 10.58 10.60 9,800 103,780 10.590 9.108 - - 9.039 9.056 11,470 9.0476 0.19%
2010-04-12 0 10.64 - - - - 0 0 - 9.091 - - - - 0 - -0.37%
2010-04-09 0 10.68 - - 10.68 10.68 28,000 299,040 10.680 9.125 - - 9.125 9.125 32,773 9.1247 0.56%
2010-04-08 0 10.62 - - 10.70 10.70 160,000 1,712,000 10.700 9.073 - - 9.142 9.142 187,272 9.1418 -1.48%
2010-04-07 0 10.78 - - 10.70 10.78 36,800 396,576 10.777 9.210 - - 9.142 9.210 43,073 9.2071 -0.92%
2010-04-01 0 10.88 - - 10.82 10.82 1,000 10,820 10.820 9.296 - - 9.244 9.244 1,170 9.2443 0.55%
2010-03-31 0 10.82 - - - - 0 0 - 9.244 - - - - 0 - -0.73%
2010-03-30 0 10.90 10.92 10.94 10.90 10.90 1,000 10,900 10.900 9.313 9.330 9.347 9.313 9.313 1,170 9.3126
2010-03-29 0 - - - - - 0 0 - - - - - - 0 -
2010-03-26 0 - - - - - 0 0 - - - - - - 0 -
2010-03-25 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top