iShares CSI A-Share Consumer Staples Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02841  2010-07-20  2016-12-16  2017-02-24
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2017-02-23 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2016-12-16 0 25.25 25.00 25.25 24.85 25.25 148,800 3,714,080 24.960 25.25 25.00 25.25 24.85 25.25 148,800 24.960 2.02%
2016-12-15 0 24.75 24.60 24.80 24.50 24.75 37,000 912,000 24.649 24.75 24.60 24.80 24.50 24.75 37,000 24.649 -0.20%
2016-12-14 0 24.80 24.70 24.85 24.65 24.85 25,500 632,315 24.797 24.80 24.70 24.85 24.65 24.85 25,500 24.797 -0.20%
2016-12-13 0 24.85 24.85 25.15 24.30 24.50 6,100 149,050 24.434 24.85 24.85 25.15 24.30 24.50 6,100 24.434 2.26%
2016-12-12 0 24.30 - 25.20 24.30 24.40 16,800 408,720 24.329 24.30 - 25.20 24.30 24.40 16,800 24.329 -2.41%
2016-12-09 0 24.90 24.50 25.20 24.75 24.90 14,200 352,800 24.845 24.90 24.50 25.20 24.75 24.90 14,200 24.845 0.20%
2016-12-08 0 24.85 - 25.20 - - 0 0 - 24.85 - 25.20 - - 0 - 0.81%
2016-12-07 0 24.65 24.60 - - - 0 0 - 24.65 24.60 - - - 0 - 0.82%
2016-12-06 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 1.45%
2016-12-05 0 24.10 24.05 - 23.90 24.00 5,100 122,390 23.998 24.10 24.05 - 23.90 24.00 5,100 23.998 -0.82%
2016-12-02 0 24.30 24.30 24.65 24.20 24.60 41,300 1,006,600 24.373 24.30 24.30 24.65 24.20 24.60 41,300 24.373 -1.62%
2016-12-01 0 24.70 24.70 25.20 24.55 25.10 27,800 689,425 24.800 24.70 24.70 25.20 24.55 25.10 27,800 24.799 0.61%
2016-11-30 0 24.55 24.55 - 24.45 25.00 41,100 1,016,065 24.722 24.55 24.55 - 24.45 25.00 41,100 24.722 -2.77%
2016-11-29 0 25.25 25.20 25.90 25.15 25.85 60,118 1,529,240 25.437 25.25 25.20 25.90 25.15 25.85 60,118 25.437 0.40%
2016-11-28 0 25.15 25.15 25.60 24.90 26.95 135,982 3,453,493 25.397 25.15 25.15 25.60 24.90 26.95 135,982 25.397 -5.09%
2016-11-25 0 26.50 - 27.50 26.50 26.50 6,600 174,900 26.500 26.50 - 27.50 26.50 26.50 6,600 26.500 0.19%
2016-11-24 0 26.45 - 26.50 26.45 26.45 1,900 50,255 26.450 26.45 - 26.50 26.45 26.45 1,900 26.450 1.15%
2016-11-23 0 26.15 21.95 27.10 25.80 26.15 3,000 77,950 25.983 26.15 21.95 27.10 25.80 26.15 3,000 25.983 1.16%
2016-11-22 0 25.85 25.20 27.00 - - 300 7,770 25.900 25.85 25.20 27.00 - - 300 25.900 0.00%
2016-11-21 0 25.85 - 25.95 22.90 25.25 43,100 1,036,140 24.040 25.85 - 25.95 22.90 25.25 43,100 24.040 15.14%
2016-11-18 0 22.45 - - - - 0 0 - 22.45 - - - - 0 - 0.90%
2016-11-17 0 22.25 - - 22.15 22.15 20,000 443,000 22.150 22.25 - - 22.15 22.15 20,000 22.150 0.45%
2016-11-16 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - 0.00%
2016-11-15 0 22.15 - - 22.10 22.10 300 6,630 22.100 22.15 - - 22.10 22.10 300 22.100 0.23%
2016-11-14 0 22.10 - - 22.10 22.10 5,800 128,180 22.100 22.10 - - 22.10 22.10 5,800 22.100 -1.34%
2016-11-11 0 22.40 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2016-11-10 0 22.40 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2016-11-09 0 22.40 - - 22.40 22.40 8,000 179,200 22.400 22.40 - - 22.40 22.40 8,000 22.400 -0.22%
2016-11-08 0 22.45 22.45 - - - 0 0 - 22.45 22.45 - - - 0 - 0.90%
2016-11-07 0 22.25 22.25 22.45 - - 0 0 - 22.25 22.25 22.45 - - 0 - 1.37%
2016-11-04 0 21.95 21.90 22.10 - - 0 0 - 21.95 21.90 22.10 - - 0 - 0.00%
2016-11-03 0 21.95 21.95 23.15 21.95 22.00 46,000 1,009,750 21.951 21.95 21.95 23.15 21.95 22.00 46,000 21.951 -0.45%
2016-11-02 0 22.05 - 22.15 - - 0 0 - 22.05 - 22.15 - - 0 - 0.00%
2016-11-01 0 22.05 22.05 22.15 - - 0 0 - 22.05 22.05 22.15 - - 0 - 0.46%
2016-10-31 0 21.95 21.60 - 21.65 21.95 100,800 2,188,920 21.716 21.95 21.60 - 21.65 21.95 100,800 21.715 2.09%
2016-10-28 0 21.50 - - 21.50 21.50 3,500 75,250 21.500 21.50 - - 21.50 21.50 3,500 21.500 3.61%
2016-10-27 0 20.75 20.60 20.75 - - 0 0 - 20.75 20.60 20.75 - - 0 - -0.24%
2016-10-26 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - 0.97%
2016-10-25 0 20.60 - - 20.60 20.60 700 14,420 20.600 20.60 - - 20.60 20.60 700 20.600 1.73%
2016-10-24 0 20.25 - - - - 0 0 - 20.25 - - - - 0 - 0.25%
2016-10-20 0 20.20 - 20.50 - - 0 0 - 20.20 - 20.50 - - 0 - 0.00%
2016-10-19 0 20.20 20.00 20.50 - - 0 0 - 20.20 20.00 20.50 - - 0 - 0.00%
2016-10-18 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 1.20%
2016-10-17 0 19.96 - - 19.96 19.96 300 5,988 19.960 19.96 - - 19.96 19.96 300 19.960 0.81%
2016-10-14 0 19.80 19.70 19.80 19.80 19.80 700 13,860 19.800 19.80 19.70 19.80 19.80 19.80 700 19.800 1.85%
2016-10-13 0 19.44 - - 19.40 19.44 4,400 85,456 19.422 19.44 - - 19.40 19.44 4,400 19.422 0.83%
2016-10-12 0 19.28 - - - - 0 0 - 19.28 - - - - 0 - 0.10%
2016-10-11 0 19.26 19.26 - 19.14 19.50 203,000 3,901,166 19.218 19.26 19.26 - 19.14 19.50 203,000 19.218 -0.52%
2016-10-07 0 19.36 19.32 19.50 - - 0 0 - 19.36 19.32 19.50 - - 0 - 0.00%
2016-10-06 0 19.36 19.34 19.60 19.36 19.36 5,000 96,800 19.360 19.36 19.34 19.60 19.36 19.36 5,000 19.360 -0.10%
2016-10-05 0 19.38 - 19.40 - - 0 0 - 19.38 - 19.40 - - 0 - 0.00%
2016-10-04 0 19.38 - - - - 0 0 - 19.38 - - - - 0 - 0.00%
2016-10-03 0 19.38 - - - - 0 0 - 19.38 - - - - 0 - 0.00%
2016-09-30 0 19.38 - - - - 0 0 - 19.38 - - - - 0 - 1.04%
2016-09-29 0 19.18 - - - - 0 0 - 19.18 - - - - 0 - 0.00%
2016-09-28 0 19.18 - - 19.16 19.22 35,300 677,024 19.179 19.18 - - 19.16 19.22 35,300 19.179 0.21%
2016-09-27 0 19.14 - - - - 0 0 - 19.14 - - - - 0 - 0.10%
2016-09-26 0 19.12 - - - - 0 0 - 19.12 - - - - 0 - -1.54%
2016-09-23 0 19.42 - - - - 0 0 - 19.42 - - - - 0 - 0.00%
2016-09-22 0 19.42 - - - - 0 0 - 19.42 - - - - 0 - 0.94%
2016-09-21 0 19.24 19.24 - - - 0 0 - 19.24 19.24 - - - 0 - 0.00%
2016-09-20 0 19.24 - - 19.24 19.24 9,700 186,628 19.240 19.24 - - 19.24 19.24 9,700 19.240 -0.52%
2016-09-19 0 19.34 - - - - 0 0 - 19.34 - - - - 0 - 0.42%
2016-09-15 0 19.26 - - - - 0 0 - 19.26 - - - - 0 - 0.00%
2016-09-14 0 19.26 - - - - 0 0 - 19.26 - - - - 0 - 0.00%
2016-09-13 0 19.26 - - - - 0 0 - 19.26 - - - - 0 - 0.31%
2016-09-12 0 19.20 19.20 19.30 19.20 19.20 1,000 19,200 19.200 19.20 19.20 19.30 19.20 19.20 1,000 19.200 0.31%
2016-09-09 0 19.14 - - - - 0 0 - 19.14 - - - - 0 - -0.93%
2016-09-08 0 19.32 - - - - 0 0 - 19.32 - - - - 0 - -0.10%
2016-09-07 0 19.34 - - - - 0 0 - 19.34 - - - - 0 - 0.00%
2016-09-06 0 19.34 - - 19.30 19.30 100 1,930 19.300 19.34 - - 19.30 19.30 100 19.300 0.42%
2016-09-05 0 19.26 - - - - 0 0 - 19.26 - - - - 0 - 0.00%
2016-09-02 0 19.26 - - - - 0 0 - 19.26 - - - - 0 - -0.52%
2016-09-01 0 19.36 - - - - 0 0 - 19.36 - - - - 0 - -0.21%
2016-08-31 0 19.40 - - - - 0 0 - 19.40 - - - - 0 - 0.00%
2016-08-30 0 19.40 - - - - 500 9,680 19.360 19.40 - - - - 500 19.360 0.00%
2016-08-29 0 19.40 - - - - 0 0 - 19.40 - - - - 0 - -0.72%
2016-08-26 0 19.54 - - - - 0 0 - 19.54 - - - - 0 - -0.10%
2016-08-25 0 19.56 - - - - 0 0 - 19.56 - - - - 0 - 0.00%
2016-08-24 0 19.56 - - 19.54 19.54 1,000 19,540 19.540 19.56 - - 19.54 19.54 1,000 19.540 -1.01%
2016-08-23 0 19.76 - - - - 0 0 - 19.76 - - - - 0 - 0.00%
2016-08-22 0 19.76 - - - - 0 0 - 19.76 - - - - 0 - 0.00%
2016-08-19 0 19.76 - - - - 0 0 - 19.76 - - - - 0 - -0.10%
2016-08-18 0 19.78 - - 19.66 19.70 23,000 452,780 19.686 19.78 - - 19.66 19.70 23,000 19.686 2.91%
2016-08-17 0 19.22 - - 19.22 19.22 200 3,844 19.220 19.22 - - 19.22 19.22 200 19.220 -0.83%
2016-08-16 0 19.38 - - - - 100 1,940 19.400 19.38 - - - - 100 19.400 1.47%
2016-08-15 0 19.10 - - 18.94 19.10 1,200 22,818 19.015 19.10 - - 18.94 19.10 1,200 19.015 0.84%
2016-08-12 0 18.94 - - 18.94 18.94 2,000 37,880 18.940 18.94 - - 18.94 18.94 2,000 18.940 0.21%
2016-08-11 0 18.90 - - 18.96 18.96 200 3,792 18.960 18.90 - - 18.96 18.96 200 18.960 0.85%
2016-08-10 0 18.74 - - 18.74 18.74 500 9,370 18.740 18.74 - - 18.74 18.74 500 18.740 -0.64%
2016-08-09 0 18.86 - - - - 0 0 - 18.86 - - - - 0 - 1.62%
2016-08-08 0 18.56 - - - - 0 0 - 18.56 - - - - 0 - 0.22%
2016-08-05 0 18.52 - - - - 0 0 - 18.52 - - - - 0 - 0.00%
2016-08-04 0 18.52 - - - - 0 0 - 18.52 - - - - 0 - -0.22%
2016-08-03 0 18.56 18.20 - - - 0 0 - 18.56 18.20 - - - 0 - 0.00%
2016-08-01 0 18.56 18.40 - - - 0 0 - 18.56 18.40 - - - 0 - -1.38%
2016-07-29 0 18.82 - - - - 0 0 - 18.82 - - - - 0 - 0.00%
2016-07-28 0 18.82 - - 18.82 18.86 2,600 48,952 18.828 18.82 - - 18.82 18.86 2,600 18.828 1.18%
2016-07-27 0 18.60 - 18.60 - - 0 0 - 18.60 - 18.60 - - 0 - -1.06%
2016-07-26 0 18.80 - 18.84 18.62 18.62 100 1,862 18.620 18.80 - 18.84 18.62 18.62 100 18.620 2.29%
2016-07-25 0 18.38 - 18.54 - - 0 0 - 18.38 - 18.54 - - 0 - 0.00%
2016-07-22 0 18.38 - - - - 0 0 - 18.38 - - - - 0 - -1.18%
2016-07-21 0 18.60 - 18.80 - - 0 0 - 18.60 - 18.80 - - 0 - 0.32%
2016-07-20 0 18.54 - 18.58 - - 0 0 - 18.54 - 18.58 - - 0 - 0.00%
2016-07-19 0 18.54 - 18.66 - - 100 1,828 18.280 18.54 - 18.66 - - 100 18.280 -0.64%
2016-07-18 0 18.66 - - - - 0 0 - 18.66 - - - - 0 - -1.06%
2016-07-15 0 18.86 - - 18.82 18.88 1,500 28,280 18.853 18.86 - - 18.82 18.88 1,500 18.853 0.21%
2016-07-14 0 18.82 - - - - 100 1,882 18.820 18.82 - - - - 100 18.820 0.00%
2016-07-13 0 18.82 - - - - 0 0 - 18.82 - - - - 0 - -0.74%
2016-07-12 0 18.96 18.82 - - - 500 9,410 18.820 18.96 18.82 - - - 500 18.820 2.93%
2016-07-11 0 18.42 18.40 - - - 0 0 - 18.42 18.40 - - - 0 - 1.66%
2016-07-08 0 18.12 - - 18.12 18.12 3,100 56,172 18.120 18.12 - - 18.12 18.12 3,100 18.120 -0.55%
2016-07-07 0 18.22 - - 18.20 18.22 600 10,930 18.217 18.22 - - 18.20 18.22 600 18.217 0.11%
2016-07-06 0 18.20 18.20 - 17.86 17.86 2,400 42,864 17.860 18.20 18.20 - 17.86 17.86 2,400 17.860 2.59%
2016-07-05 0 17.74 - - - - 0 0 - 17.74 - - - - 0 - 1.14%
2016-07-04 0 17.54 - - - - 0 0 - 17.54 - - - - 0 - 0.57%
2016-06-30 0 17.44 - - - - 0 0 - 17.44 - - - - 0 - 1.75%
2016-06-29 0 17.14 - - - - 0 0 - 17.14 - - - - 0 - -0.12%
2016-06-28 0 17.16 - - - - 0 0 - 17.16 - - - - 0 - -0.81%
2016-06-27 0 17.30 - - - - 0 0 - 17.30 - - - - 0 - 0.00%
2016-06-24 0 17.30 - - 17.30 17.30 29,700 513,810 17.300 17.30 - - 17.30 17.30 29,700 17.300 -0.92%
2016-06-23 0 17.46 - - 17.46 17.46 300 5,238 17.460 17.46 - - 17.46 17.46 300 17.460 0.00%
2016-06-22 0 17.46 - - - - 0 0 - 17.46 - - - - 0 - 0.00%
2016-06-21 0 17.46 - - - - 0 0 - 17.46 - - - - 0 - -0.46%
2016-06-20 0 17.54 - - - - 0 0 - 17.54 - - - - 0 - 0.00%
2016-06-17 0 17.54 - - - - 0 0 - 17.54 - - - - 0 - 0.69%
2016-06-16 0 17.42 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2016-06-15 0 17.42 - - - - 0 0 - 17.42 - - - - 0 - 0.93%
2016-06-14 0 17.26 - - - - 0 0 - 17.26 - - - - 0 - -0.12%
2016-06-13 0 17.28 - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-06-10 0 17.28 - - - - 0 0 - 17.28 - - - - 0 - -0.69%
2016-06-08 0 17.40 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2016-06-07 0 17.40 17.40 - 17.32 17.32 2,000 34,640 17.320 17.40 17.40 - 17.32 17.32 2,000 17.320 1.16%
2016-06-06 0 17.20 - - - - 0 0 - 17.20 - - - - 0 - 0.00%
2016-06-03 0 17.20 - - - - 0 0 - 17.20 - - - - 0 - 1.53%
2016-06-02 0 16.94 16.94 17.08 - - 0 0 - 16.94 16.94 17.08 - - 0 - 0.24%
2016-06-01 0 16.90 16.80 16.94 16.90 16.90 300 5,070 16.900 16.90 16.80 16.94 16.90 16.90 300 16.900 0.84%
2016-05-31 0 16.76 16.76 16.90 - - 0 0 - 16.76 16.76 16.90 - - 0 - 2.20%
2016-05-30 0 16.40 16.26 16.40 - - 0 0 - 16.40 16.26 16.40 - - 0 - -0.12%
2016-05-27 0 16.42 16.32 16.46 - - 0 0 - 16.42 16.32 16.46 - - 0 - 0.00%
2016-05-26 0 16.42 16.28 16.42 - - 0 0 - 16.42 16.28 16.42 - - 0 - -0.36%
2016-05-25 0 16.48 16.34 16.48 - - 0 0 - 16.48 16.34 16.48 - - 0 - -0.84%
2016-05-24 0 16.62 16.48 16.62 - - 0 0 - 16.62 16.48 16.62 - - 0 - -0.24%
2016-05-23 0 16.66 16.66 16.80 - - 0 0 - 16.66 16.66 16.80 - - 0 - 0.73%
2016-05-20 0 16.54 16.54 16.68 - - 0 0 - 16.54 16.54 16.68 - - 0 - 0.12%
2016-05-19 0 16.52 16.38 16.52 - - 0 0 - 16.52 16.38 16.52 - - 0 - -0.48%
2016-05-18 0 16.60 16.46 16.60 - - 0 0 - 16.60 16.46 16.60 - - 0 - -1.54%
2016-05-17 0 16.86 16.72 16.86 - - 0 0 - 16.86 16.72 16.86 - - 0 - 0.00%
2016-05-16 0 16.86 16.86 17.00 - - 0 0 - 16.86 16.86 17.00 - - 0 - 0.36%
2016-05-13 0 16.80 16.66 16.80 17.10 17.12 3,100 53,012 17.101 16.80 16.66 16.80 17.10 17.12 3,100 17.101 -0.94%
2016-05-12 0 16.96 16.96 17.10 - - 0 0 - 16.96 16.96 17.10 - - 0 - 0.24%
2016-05-11 0 16.92 16.84 16.98 - - 4,000 68,400 17.100 16.92 16.84 16.98 - - 4,000 17.100 0.00%
2016-05-10 0 16.92 16.92 17.06 - - 0 0 - 16.92 16.92 17.06 - - 0 - 0.36%
2016-05-09 0 16.86 16.72 16.86 - - 0 0 - 16.86 16.72 16.86 - - 0 - -0.47%
2016-05-06 0 16.94 16.80 16.94 - - 0 0 - 16.94 16.80 16.94 - - 0 - -2.76%
2016-05-05 0 17.42 17.34 17.48 17.22 17.42 2,000 34,690 17.345 17.42 17.34 17.48 17.22 17.42 2,000 17.345 1.75%
2016-05-04 0 17.12 17.06 17.20 17.12 17.36 3,400 58,738 17.276 17.12 17.06 17.20 17.12 17.36 3,400 17.276 -2.06%
2016-05-03 0 17.48 17.48 17.64 - - 0 0 - 17.48 17.48 17.64 - - 0 - 3.92%
2016-04-29 0 16.82 16.82 16.96 - - 0 0 - 16.82 16.82 16.96 - - 0 - 1.57%
2016-04-28 0 16.56 16.56 16.70 - - 0 0 - 16.56 16.56 16.70 - - 0 - 0.00%
2016-04-27 0 16.56 16.56 16.70 - - 0 0 - 16.56 16.56 16.70 - - 0 - 0.49%
2016-04-26 0 16.48 16.48 16.62 - - 0 0 - 16.48 16.48 16.62 - - 0 - 0.24%
2016-04-25 0 16.44 16.40 16.54 - - 0 0 - 16.44 16.40 16.54 - - 0 - 0.00%
2016-04-22 0 16.44 16.44 16.58 - - 0 0 - 16.44 16.44 16.58 - - 0 - 0.98%
2016-04-21 0 16.28 16.24 16.38 - - 0 0 - 16.28 16.24 16.38 - - 0 - 0.00%
2016-04-20 0 16.28 16.28 16.42 16.06 16.96 17,000 281,090 16.535 16.28 16.28 16.42 16.06 16.96 17,000 16.535 -4.46%
2016-04-19 0 17.04 16.92 17.06 - - 0 0 - 17.04 16.92 17.06 - - 0 - 0.00%
2016-04-18 0 17.04 16.90 17.04 - - 0 0 - 17.04 16.90 17.04 - - 0 - -0.58%
2016-04-15 0 17.14 17.10 17.24 - - 0 0 - 17.14 17.10 17.24 - - 0 - 0.00%
2016-04-14 0 17.14 17.12 17.26 - - 0 0 - 17.14 17.12 17.26 - - 0 - 0.00%
2016-04-13 0 17.14 17.14 17.18 17.10 17.14 3,000 51,380 17.127 17.14 17.14 17.18 17.10 17.14 3,000 17.127 2.02%
2016-04-12 0 16.80 16.72 16.86 - - 0 0 - 16.80 16.72 16.86 - - 0 - 0.00%
2016-04-11 0 16.80 16.76 16.90 - - 0 0 - 16.80 16.76 16.90 - - 0 - 0.00%
2016-04-08 0 16.80 16.66 16.80 - - 0 0 - 16.80 16.66 16.80 - - 0 - -1.52%
2016-04-07 0 17.06 16.92 17.06 - - 0 0 - 17.06 16.92 17.06 - - 0 - -1.04%
2016-04-06 0 17.24 17.24 17.38 - - 0 0 - 17.24 17.24 17.38 - - 0 - 1.17%
2016-04-05 0 17.04 17.04 17.18 - - 0 0 - 17.04 17.04 17.18 - - 0 - 0.83%
2016-04-01 0 16.90 16.76 16.90 - - 44,000 738,380 16.781 16.90 16.76 16.90 - - 44,000 16.781 -1.05%
2016-03-31 0 17.08 17.08 17.22 - - 0 0 - 17.08 17.08 17.22 - - 0 - 0.12%
2016-03-30 0 17.06 17.06 17.20 - - 0 0 - 17.06 17.06 17.20 - - 0 - 2.28%
2016-03-29 0 16.68 16.68 16.82 - - 41,000 688,800 16.800 16.68 16.68 16.82 - - 41,000 16.800 0.36%
2016-03-24 0 16.62 16.54 16.68 - - 0 0 - 16.62 16.54 16.68 - - 0 - 0.00%
2016-03-23 0 16.62 16.60 16.74 16.60 16.62 1,300 21,602 16.617 16.62 16.60 16.74 16.60 16.62 1,300 16.617 0.24%
2016-03-22 0 16.58 16.56 16.70 - - 0 0 - 16.58 16.56 16.70 - - 0 - 0.00%
2016-03-21 0 16.58 16.56 16.70 16.58 16.58 1,000 16,580 16.580 16.58 16.56 16.70 16.58 16.58 1,000 16.580 1.84%
2016-03-18 0 16.28 16.28 16.42 - - 0 0 - 16.28 16.28 16.42 - - 0 - 1.12%
2016-03-17 0 16.10 16.10 16.24 - - 0 0 - 16.10 16.10 16.24 - - 0 - 1.26%
2016-03-16 0 15.90 15.90 16.04 15.80 15.88 1,000 15,840 15.840 15.90 15.90 16.04 15.80 15.88 1,000 15.840 -0.63%
2016-03-15 0 16.00 16.00 16.14 15.66 15.66 500 7,830 15.660 16.00 16.00 16.14 15.66 15.66 500 15.660 1.14%
2016-03-14 0 15.82 15.76 15.90 - - 0 0 - 15.82 15.76 15.90 - - 0 - 0.00%
2016-03-11 0 15.82 15.70 15.84 - - 0 0 - 15.82 15.70 15.84 - - 0 - 0.00%
2016-03-10 0 15.82 15.74 15.88 - - 0 0 - 15.82 15.74 15.88 - - 0 - 0.00%
2016-03-09 0 15.82 15.68 15.82 - - 0 0 - 15.82 15.68 15.82 - - 0 - -1.25%
2016-03-08 0 16.02 15.88 16.02 - - 0 0 - 16.02 15.88 16.02 - - 0 - -0.37%
2016-03-07 0 16.08 15.98 16.12 16.08 16.08 100 1,608 16.080 16.08 15.98 16.12 16.08 16.08 100 16.080 0.12%
2016-03-04 0 16.06 16.00 16.14 15.96 16.06 5,000 79,984 15.997 16.06 16.00 16.14 15.96 16.06 5,000 15.997 1.13%
2016-03-03 0 15.88 15.86 15.88 15.82 15.90 3,000 47,610 15.870 15.88 15.86 15.88 15.82 15.90 3,000 15.870 1.28%
2016-03-02 0 15.68 15.68 15.82 14.80 15.64 7,500 115,254 15.367 15.68 15.68 15.82 14.80 15.64 7,500 15.367 6.96%
2016-03-01 0 14.66 14.66 14.78 - - 0 0 - 14.66 14.66 14.78 - - 0 - 1.66%
2016-02-29 0 14.42 14.42 14.54 14.20 14.60 4,800 68,780 14.329 14.42 14.42 14.54 14.20 14.60 4,800 14.329 1.26%
2016-02-26 0 14.24 14.14 - 14.24 14.74 5,800 83,092 14.326 14.24 14.14 - 14.24 14.74 5,800 14.326 -2.06%
2016-02-25 0 14.54 14.54 14.58 14.54 15.26 2,200 33,184 15.084 14.54 14.54 14.58 14.54 15.26 2,200 15.084 -6.07%
2016-02-24 0 15.48 15.40 15.54 15.48 15.50 2,000 30,970 15.485 15.48 15.40 15.54 15.48 15.50 2,000 15.485 0.52%
2016-02-23 0 15.40 15.40 15.54 - - 0 0 - 15.40 15.40 15.54 - - 0 - 0.00%
2016-02-22 0 15.40 15.40 15.54 - - 0 0 - 15.40 15.40 15.54 - - 0 - 1.18%
2016-02-19 0 15.22 15.16 15.30 - - 0 0 - 15.22 15.16 15.30 - - 0 - 0.00%
2016-02-18 0 15.22 15.14 15.28 15.22 15.26 1,500 22,870 15.247 15.22 15.14 15.28 15.22 15.26 1,500 15.247 0.79%
2016-02-17 0 15.10 15.06 15.10 15.10 15.40 11,000 167,650 15.241 15.10 15.06 15.10 15.10 15.40 11,000 15.241 -0.92%
2016-02-16 0 15.24 15.22 15.24 15.12 15.32 8,000 121,500 15.188 15.24 15.22 15.24 15.12 15.32 8,000 15.188 2.14%
2016-02-15 0 14.92 14.88 14.92 14.92 15.54 15,100 228,050 15.103 14.92 14.88 14.92 14.92 15.54 15,100 15.103 3.61%
2016-02-12 0 14.40 14.28 14.40 14.38 14.70 11,600 168,600 14.535 14.40 14.28 14.40 14.38 14.70 11,600 14.534 -2.04%
2016-02-11 0 14.70 14.70 14.74 14.66 15.08 8,100 120,594 14.888 14.70 14.70 14.74 14.66 15.08 8,100 14.888 -5.41%
2016-02-05 0 15.54 15.40 15.54 15.54 15.54 100 1,554 15.540 15.54 15.40 15.54 15.54 15.54 100 15.540 0.52%
2016-02-04 0 15.46 15.46 15.60 - - 0 0 - 15.46 15.46 15.60 - - 0 - 0.78%
2016-02-03 0 15.34 15.34 15.48 - - 0 0 - 15.34 15.34 15.48 - - 0 - 0.13%
2016-02-02 0 15.32 15.32 15.46 - - 0 0 - 15.32 15.32 15.46 - - 0 - 0.79%
2016-02-01 0 15.20 15.10 15.24 - - 0 0 - 15.20 15.10 15.24 - - 0 - 0.00%
2016-01-29 0 15.20 15.20 15.30 15.12 15.12 400 6,048 15.120 15.20 15.20 15.30 15.12 15.12 400 15.120 2.56%
2016-01-28 0 14.82 14.74 14.86 14.82 14.84 1,600 23,732 14.833 14.82 14.74 14.86 14.82 14.84 1,600 14.833 -0.80%
2016-01-27 0 14.94 14.90 15.02 14.94 15.10 4,400 65,800 14.955 14.94 14.90 15.02 14.94 15.10 4,400 14.955 0.27%
2016-01-26 0 14.90 14.78 14.90 15.46 15.46 1,000 15,460 15.460 14.90 14.78 14.90 15.46 15.46 1,000 15.460 -3.50%
2016-01-25 0 15.44 15.44 15.58 - - 0 0 - 15.44 15.44 15.58 - - 0 - 0.52%
2016-01-22 0 15.36 15.36 15.40 15.32 15.52 9,000 139,048 15.450 15.36 15.36 15.40 15.32 15.52 9,000 15.450 -1.66%
2016-01-21 0 15.62 15.48 15.62 - - 0 0 - 15.62 15.48 15.62 - - 0 - -0.89%
2016-01-20 0 15.76 15.74 15.88 15.76 15.76 500 7,880 15.760 15.76 15.74 15.88 15.76 15.76 500 15.760 -2.11%
2016-01-19 0 16.10 16.10 16.24 16.00 16.00 500 8,000 16.000 16.10 16.10 16.24 16.00 16.00 500 16.000 3.21%
2016-01-18 0 15.60 15.56 15.70 15.60 15.62 1,500 23,410 15.607 15.60 15.56 15.70 15.60 15.62 1,500 15.607 -0.64%
2016-01-15 0 15.70 15.56 15.70 - - 0 0 - 15.70 15.56 15.70 - - 0 - -1.51%
2016-01-14 0 15.94 15.94 16.08 - - 0 0 - 15.94 15.94 16.08 - - 0 - 1.14%
2016-01-13 0 15.76 15.62 15.76 - - 0 0 - 15.76 15.62 15.76 - - 0 - -0.76%
2016-01-12 0 15.88 15.76 15.90 - - 0 0 - 15.88 15.76 15.90 - - 0 - 0.00%
2016-01-11 0 15.88 15.74 15.88 - - 5,400 89,360 16.548 15.88 15.74 15.88 - - 5,400 16.548 -6.15%
2016-01-08 0 16.92 16.92 17.06 - - 0 0 - 16.92 16.92 17.06 - - 0 - 2.17%
2016-01-07 0 16.56 16.56 16.70 16.54 16.70 1,700 28,160 16.565 16.56 16.56 16.70 16.54 16.70 1,700 16.565 -6.86%
2016-01-06 0 17.78 17.78 17.94 17.56 17.56 1,000 17,560 17.560 17.78 17.78 17.94 17.56 17.56 1,000 17.560 0.45%
2016-01-05 0 17.70 17.70 17.86 - - 0 0 - 17.70 17.70 17.86 - - 0 - 1.14%
2016-01-04 0 17.50 17.50 17.66 17.48 17.48 200 3,496 17.480 17.50 17.50 17.66 17.48 17.48 200 17.480 -6.02%
2015-12-31 0 18.62 18.62 18.78 - - 0 0 - 18.62 18.62 18.78 - - 0 - 0.32%
2015-12-30 0 18.56 18.54 18.70 - - 0 0 - 18.56 18.54 18.70 - - 0 - 0.00%
2015-12-29 0 18.56 18.56 18.72 - - 0 0 - 18.56 18.56 18.72 - - 0 - 0.11%
2015-12-28 0 18.54 18.38 18.54 - - 0 0 - 18.54 18.38 18.54 - - 0 - -2.22%
2015-12-24 0 18.96 18.80 18.96 - - 0 0 - 18.96 18.80 18.96 - - 0 - -1.35%
2015-12-23 0 19.22 19.14 19.30 19.22 19.40 1,200 23,136 19.280 19.22 19.14 19.30 19.22 19.40 1,200 19.280 -0.83%
2015-12-22 0 19.38 19.38 19.54 19.38 19.50 59,100 1,156,566 19.570 19.38 19.38 19.54 19.38 19.50 59,100 19.570 0.21%
2015-12-21 0 19.34 19.34 19.50 19.08 19.34 6,900 132,306 19.175 19.34 19.34 19.50 19.08 19.34 6,900 19.175 5.68%
2015-12-18 0 18.30 18.26 18.42 18.12 18.34 1,300 23,702 18.232 18.30 18.26 18.42 18.12 18.34 1,300 18.232 1.33%
2015-12-17 0 18.06 18.06 18.22 18.06 18.20 2,300 41,696 18.129 18.06 18.06 18.22 18.06 18.20 2,300 18.129 0.33%
2015-12-16 0 18.00 - 18.00 18.12 18.20 3,000 54,500 18.167 18.00 - 18.00 18.12 18.20 3,000 18.167 -1.10%
2015-12-15 0 18.20 18.18 18.34 18.12 18.24 5,000 90,980 18.196 18.20 18.18 18.34 18.12 18.24 5,000 18.196 0.66%
2015-12-14 0 18.08 18.08 18.24 17.98 18.12 4,500 81,230 18.051 18.08 18.08 18.24 17.98 18.12 4,500 18.051 1.40%
2015-12-11 0 18.18 18.16 18.26 18.18 18.30 3,900 71,202 18.257 17.83 17.81 17.91 17.83 17.95 3,977 17.905 -2.68%
2015-12-10 0 18.68 18.48 18.68 - - 0 0 - 18.32 18.12 18.32 - - 0 - -0.53%
2015-12-09 0 18.78 18.58 18.78 18.80 18.80 2,000 37,600 18.800 18.42 18.22 18.42 18.44 18.44 2,039 18.438 -0.53%
2015-12-08 0 18.88 18.88 18.94 18.88 18.88 1,000 18,880 18.880 18.52 18.52 18.58 18.52 18.52 1,020 18.517 -2.38%
2015-12-07 0 19.34 19.20 19.40 - - 0 0 - 18.97 18.83 19.03 - - 0 - 0.00%
2015-12-04 0 19.34 19.14 19.34 - - 0 0 - 18.97 18.77 18.97 - - 0 - 0.00%
2015-12-03 0 19.34 19.34 19.54 19.26 19.26 1,000 19,260 19.260 18.97 18.97 19.16 18.89 18.89 1,020 18.889 -0.21%
2015-12-02 0 19.38 19.30 19.38 19.38 19.38 900 17,442 19.380 19.01 18.93 19.01 19.01 19.01 918 19.007 6.84%
2015-12-01 0 18.14 18.14 18.34 - - 0 0 - 17.79 17.79 17.99 - - 0 - 1.00%
2015-11-30 0 17.96 17.96 18.16 - - 0 0 - 17.61 17.61 17.81 - - 0 - 0.00%
2015-11-27 0 17.96 17.96 18.16 17.96 18.14 2,200 39,662 18.028 17.61 17.61 17.81 17.61 17.79 2,243 17.681 -3.85%
2015-11-26 0 18.68 18.48 18.68 18.24 18.80 3,000 55,950 18.650 18.32 18.12 18.32 17.89 18.44 3,059 18.291 5.78%
2015-11-25 0 17.66 17.02 18.20 17.66 17.66 500 8,830 17.660 17.32 16.69 17.85 17.32 17.32 510 17.320 2.32%
2015-11-24 0 17.26 17.22 17.40 - - 0 0 - 16.93 16.89 17.07 - - 0 - 0.00%
2015-11-23 0 17.26 17.10 17.28 - - 0 0 - 16.93 16.77 16.95 - - 0 - 0.00%
2015-11-20 0 17.26 17.22 17.40 - - 0 0 - 16.93 16.89 17.07 - - 0 - 0.00%
2015-11-19 0 17.26 17.26 17.44 - - 0 0 - 16.93 16.93 17.10 - - 0 - 0.12%
2015-11-18 0 17.24 17.14 17.32 - - 0 0 - 16.91 16.81 16.99 - - 0 - 0.00%
2015-11-17 0 17.24 17.24 17.42 - - 0 0 - 16.91 16.91 17.08 - - 0 - 1.06%
2015-11-16 0 17.06 17.06 17.24 - - 0 0 - 16.73 16.73 16.91 - - 0 - 0.47%
2015-11-13 0 16.98 16.98 17.16 16.98 16.98 600 10,188 16.980 16.65 16.65 16.83 16.65 16.65 612 16.653 -1.85%
2015-11-12 0 17.30 17.12 17.30 - - 0 0 - 16.97 16.79 16.97 - - 0 - 0.00%
2015-11-11 0 17.30 17.24 17.42 - - 0 0 - 16.97 16.91 17.08 - - 0 - 0.00%
2015-11-10 0 17.30 17.30 17.48 17.20 18.42 5,000 88,300 17.660 16.97 16.97 17.14 16.87 18.07 5,098 17.320 -6.59%
2015-11-09 0 18.52 18.52 18.72 - - 0 0 - 18.16 18.16 18.36 - - 0 - 0.98%
2015-11-06 0 18.34 18.34 18.54 - - 0 0 - 17.99 17.99 18.18 - - 0 - 0.88%
2015-11-05 0 18.18 18.18 18.38 - - 0 0 - 17.83 17.83 18.03 - - 0 - 0.22%
2015-11-04 0 18.14 18.14 18.34 - - 0 0 - 17.79 17.79 17.99 - - 0 - 2.49%
2015-11-03 0 17.70 17.52 17.70 - - 0 0 - 17.36 17.18 17.36 - - 0 - -0.45%
2015-11-02 0 17.78 17.62 17.80 - - 0 0 - 17.44 17.28 17.46 - - 0 - -1.77%
2015-10-30 0 18.10 18.06 18.10 18.10 18.10 1,800 32,580 18.100 17.75 17.71 17.75 17.75 17.75 1,835 17.752 0.22%
2015-10-29 0 18.06 17.88 18.06 18.10 18.10 4,500 81,450 18.100 17.71 17.54 17.71 17.75 17.75 4,588 17.752 0.56%
2015-10-28 0 17.96 17.86 18.06 - - 0 0 - 17.61 17.52 17.71 - - 0 - 0.00%
2015-10-27 0 17.96 17.80 17.96 - - 0 0 - 17.61 17.46 17.61 - - 0 - -0.22%
2015-10-26 0 18.00 17.92 18.08 18.00 18.08 4,700 84,824 18.048 17.65 17.58 17.73 17.65 17.73 4,792 17.700 0.00%
2015-10-23 0 18.00 17.94 18.04 18.00 18.30 28,100 509,822 18.143 17.65 17.59 17.69 17.65 17.95 28,652 17.794 -1.64%
2015-10-22 0 18.30 18.14 18.30 - - 0 0 - 17.95 17.79 17.95 - - 0 - -0.54%
2015-10-20 0 18.40 18.40 18.56 18.14 18.30 1,400 25,460 18.186 18.05 18.05 18.20 17.79 17.95 1,427 17.836 0.55%
2015-10-19 0 18.30 18.14 18.30 - - 0 0 - 17.95 17.79 17.95 - - 0 - 0.00%
2015-10-16 0 18.30 18.30 18.34 18.18 18.20 2,000 36,380 18.190 17.95 17.95 17.99 17.83 17.85 2,039 17.840 1.55%
2015-10-15 0 18.02 18.02 18.18 17.88 18.02 2,000 35,900 17.950 17.67 17.67 17.83 17.54 17.67 2,039 17.604 1.12%
2015-10-14 0 17.82 17.66 17.82 17.62 17.90 3,000 53,280 17.760 17.48 17.32 17.48 17.28 17.56 3,059 17.418 4.09%
2015-10-13 0 17.12 17.12 17.26 - - 0 0 - 16.79 16.79 16.93 - - 0 - 0.23%
2015-10-12 0 17.08 17.08 17.22 - - 0 0 - 16.75 16.75 16.89 - - 0 - 2.28%
2015-10-09 0 16.70 16.64 16.78 16.70 16.70 900 15,030 16.700 16.38 16.32 16.46 16.38 16.38 918 16.378 -0.12%
2015-10-08 0 16.72 16.60 16.74 16.66 17.00 12,200 204,916 16.796 16.40 16.28 16.42 16.34 16.67 12,439 16.473 0.72%
2015-10-07 0 16.60 16.48 16.62 16.10 16.66 19,000 312,920 16.470 16.28 16.16 16.30 15.79 16.34 19,373 16.152 3.49%
2015-10-06 0 16.04 15.96 16.10 - - 0 0 - 15.73 15.65 15.79 - - 0 - 0.00%
2015-10-05 0 16.04 16.02 16.10 - - 0 0 - 15.73 15.71 15.79 - - 0 - 0.00%
2015-10-02 0 16.04 16.00 16.62 15.84 16.78 41,000 660,756 16.116 15.73 15.69 16.30 15.54 16.46 41,805 15.806 -4.64%
2015-09-30 0 16.82 16.78 16.92 16.82 16.84 4,000 67,320 16.830 16.50 16.46 16.59 16.50 16.52 4,079 16.506 -0.71%
2015-09-29 0 16.94 16.80 16.94 - - 0 0 - 16.61 16.48 16.61 - - 0 - -0.47%
2015-09-25 0 17.02 16.90 17.04 17.02 17.02 100 1,702 17.020 16.69 16.57 16.71 16.69 16.69 102 16.692 -0.47%
2015-09-24 0 17.10 17.10 17.24 16.94 17.10 6,500 110,430 16.989 16.77 16.77 16.91 16.61 16.77 6,628 16.662 1.42%
2015-09-23 0 16.86 16.72 16.86 - - 0 0 - 16.54 16.40 16.54 - - 0 - -1.29%
2015-09-22 0 17.08 17.08 17.22 - - 0 0 - 16.75 16.75 16.89 - - 0 - 0.47%
2015-09-21 0 17.00 17.00 17.14 - - 0 0 - 16.67 16.67 16.81 - - 0 - 1.19%
2015-09-18 0 16.80 16.76 16.90 - - 0 0 - 16.48 16.44 16.57 - - 0 - 0.00%
2015-09-17 0 16.80 16.66 16.80 - - 0 0 - 16.48 16.34 16.48 - - 0 - -1.98%
2015-09-16 0 17.14 17.14 17.28 16.40 16.40 5,000 82,000 16.400 16.81 16.81 16.95 16.08 16.08 5,098 16.084 4.38%
2015-09-15 0 16.42 16.28 16.42 - - 0 0 - 16.10 15.97 16.10 - - 0 - -2.73%
2015-09-14 0 16.88 16.74 16.88 - - 0 0 - 16.56 16.42 16.56 - - 0 - -0.59%
2015-09-11 0 16.98 16.84 16.98 - - 0 0 - 16.65 16.52 16.65 - - 0 - -0.47%
2015-09-10 0 17.06 16.92 17.06 - - 0 0 - 16.73 16.59 16.73 - - 0 - 0.00%
2015-09-09 0 17.06 17.04 17.18 - - 110,000 1,912,104 17.383 16.73 16.71 16.85 - - 112,159 17.048 4.02%
2015-09-08 0 16.40 16.40 16.54 - - 0 0 - 16.08 16.08 16.22 - - 0 - 0.99%
2015-09-07 0 16.24 16.10 16.24 - - 0 0 - 15.93 15.79 15.93 - - 0 - -2.52%
2015-09-04 0 16.66 16.66 16.80 16.66 16.84 2,900 48,590 16.755 16.34 16.34 16.48 16.34 16.52 2,957 16.433 -0.72%
2015-09-02 0 16.78 16.78 16.92 16.76 17.16 3,000 50,852 16.951 16.46 16.46 16.59 16.44 16.83 3,059 16.624 -2.44%
2015-09-01 0 17.20 17.10 17.24 - - 0 0 - 16.87 16.77 16.91 - - 0 - 0.00%
2015-08-31 0 17.20 17.14 17.28 - - 0 0 - 16.87 16.81 16.95 - - 0 - 0.00%
2015-08-28 0 17.20 17.20 17.34 - - 0 0 - 16.87 16.87 17.01 - - 0 - 2.87%
2015-08-27 0 16.72 16.72 16.86 16.42 16.54 6,100 100,882 16.538 16.40 16.40 16.54 16.10 16.22 6,220 16.220 4.37%
2015-08-26 0 16.02 16.02 16.16 16.00 16.00 1,600 25,600 16.000 15.71 15.71 15.85 15.69 15.69 1,631 15.692 1.01%
2015-08-25 0 15.86 15.72 15.86 15.86 16.38 21,200 345,640 16.304 15.55 15.42 15.55 15.55 16.06 21,616 15.990 -6.15%
2015-08-24 0 16.90 16.80 16.94 16.90 17.08 2,300 39,084 16.993 16.57 16.48 16.61 16.57 16.75 2,345 16.666 -7.04%
2015-08-21 0 18.18 18.02 18.18 18.26 18.26 1,000 18,260 18.260 17.83 17.67 17.83 17.91 17.91 1,020 17.908 -3.71%
2015-08-20 0 18.88 18.72 18.88 19.10 19.10 200 3,820 19.100 18.52 18.36 18.52 18.73 18.73 204 18.732 -2.58%
2015-08-19 0 19.38 19.22 19.38 19.44 19.44 4,000 77,760 19.440 19.01 18.85 19.01 19.07 19.07 4,079 19.066 -1.92%
2015-08-18 0 19.76 19.38 19.76 - - 0 0 - 19.38 19.01 19.38 - - 0 - -4.54%
2015-08-17 0 20.70 20.60 21.00 - - 0 0 - 20.30 20.20 20.60 - - 0 - 0.00%
2015-08-14 0 20.70 20.35 20.70 20.70 20.85 4,000 82,950 20.738 20.30 19.96 20.30 20.30 20.45 4,079 20.338 -0.48%
2015-08-13 0 20.80 20.65 20.80 20.80 20.85 4,000 83,250 20.813 20.40 20.25 20.40 20.40 20.45 4,079 20.412 -1.19%
2015-08-12 0 21.05 20.65 21.05 - - 0 0 - 20.64 20.25 20.64 - - 0 - -2.77%
2015-08-11 0 21.65 21.20 21.65 20.55 21.90 11,000 231,750 21.068 21.23 20.79 21.23 20.15 21.48 11,216 20.663 4.34%
2015-08-10 0 20.75 20.55 20.75 19.40 21.00 17,500 354,630 20.265 20.35 20.15 20.35 19.03 20.60 17,844 19.874 8.53%
2015-08-07 0 19.12 19.12 19.28 - - 0 0 - 18.75 18.75 18.91 - - 0 - 1.16%
2015-08-06 0 18.90 18.80 18.96 18.90 18.90 300 5,670 18.900 18.54 18.44 18.59 18.54 18.54 306 18.536 -0.84%
2015-08-05 0 19.06 18.90 19.06 19.26 19.26 500 9,630 19.260 18.69 18.54 18.69 18.89 18.89 510 18.889 -0.94%
2015-08-04 0 19.24 19.36 19.52 19.22 19.22 1,000 19,220 19.220 18.87 18.99 19.14 18.85 18.85 1,020 18.850 2.12%
2015-08-03 0 18.84 18.84 19.00 - - 10,000 188,400 18.840 18.48 18.48 18.63 - - 10,196 18.477 1.29%
2015-07-31 0 18.60 18.60 18.76 18.30 18.46 5,000 91,860 18.372 18.24 18.24 18.40 17.95 18.10 5,098 18.018 -0.32%
2015-07-30 0 18.66 18.52 18.68 18.66 19.00 900 16,896 18.773 18.30 18.16 18.32 18.30 18.63 918 18.412 -2.10%
2015-07-29 0 19.06 19.06 19.22 18.84 18.84 1,000 18,840 18.840 18.69 18.69 18.85 18.48 18.48 1,020 18.477 4.15%
2015-07-28 0 18.30 18.30 18.46 18.06 19.16 37,000 688,340 18.604 17.95 17.95 18.10 17.71 18.79 37,726 18.246 -4.29%
2015-07-27 0 19.12 18.96 19.12 18.44 20.10 11,500 221,040 19.221 18.75 18.59 18.75 18.08 19.71 11,726 18.851 3.13%
2015-07-24 0 18.54 18.38 18.54 18.78 19.04 11,500 216,856 18.857 18.18 18.03 18.18 18.42 18.67 11,726 18.494 -0.96%
2015-07-23 0 18.72 18.72 - 18.04 18.68 5,400 99,190 18.369 18.36 18.36 - 17.69 18.32 5,506 18.015 4.23%
2015-07-22 0 17.96 17.82 - 17.80 19.22 14,000 259,980 18.570 17.61 17.48 - 17.46 18.85 14,275 18.212 -5.97%
2015-07-21 0 19.10 - - 19.06 19.34 17,000 325,860 19.168 18.73 - - 18.69 18.97 17,334 18.799 -1.34%
2015-07-20 0 19.36 19.24 19.40 19.22 19.36 3,000 58,010 19.337 18.99 18.87 19.03 18.85 18.99 3,059 18.964 -0.51%
2015-07-17 0 19.46 19.46 19.58 19.44 19.46 3,300 64,198 19.454 19.09 19.09 19.20 19.07 19.09 3,365 19.079 5.30%
2015-07-16 0 18.48 18.48 18.64 - - 0 0 - 18.12 18.12 18.28 - - 0 - 2.10%
2015-07-15 0 18.10 17.94 18.10 18.26 18.36 2,800 51,208 18.289 17.75 17.59 17.75 17.91 18.01 2,855 17.936 -3.83%
2015-07-14 0 18.82 18.66 18.82 18.74 18.90 3,500 66,070 18.877 18.46 18.30 18.46 18.38 18.54 3,569 18.514 -2.18%
2015-07-13 0 19.24 19.24 19.34 18.50 19.86 30,000 572,508 19.084 18.87 18.87 18.97 18.14 19.48 30,589 18.716 4.23%
2015-07-10 0 18.46 18.34 18.50 18.46 20.40 193,400 3,698,497 19.124 18.10 17.99 18.14 18.10 20.01 197,196 18.755 -1.49%
2015-07-09 0 18.74 18.58 18.74 17.70 19.06 83,500 1,555,586 18.630 18.38 18.22 18.38 17.36 18.69 85,139 18.271 5.64%
2015-07-08 0 17.74 17.74 17.90 17.40 18.10 111,600 1,985,114 17.788 17.40 17.40 17.56 17.07 17.75 113,791 17.445 -7.60%
2015-07-07 0 19.20 19.20 19.36 19.20 19.28 49,700 957,040 19.256 18.83 18.83 18.99 18.83 18.91 50,676 18.886 -5.19%
2015-07-06 0 20.25 20.25 20.45 19.86 20.95 29,700 613,535 20.658 19.86 19.86 20.06 19.48 20.55 30,283 20.260 3.95%
2015-07-03 0 19.48 19.48 19.64 19.02 21.00 15,700 313,057 19.940 19.10 19.10 19.26 18.65 20.60 16,008 19.556 -5.67%
2015-07-02 0 20.65 20.65 20.85 20.50 21.75 15,600 335,320 21.495 20.25 20.25 20.45 20.11 21.33 15,906 21.081 -8.83%
2015-06-30 0 22.65 22.45 22.65 20.65 22.65 44,100 944,665 21.421 22.21 22.02 22.21 20.25 22.21 44,966 21.009 6.34%
2015-06-29 0 21.30 21.10 21.30 20.70 21.75 30,900 651,830 21.095 20.89 20.69 20.89 20.30 21.33 31,507 20.689 0.24%
2015-06-26 0 21.25 21.05 21.25 21.20 21.40 6,800 145,220 21.356 20.84 20.64 20.84 20.79 20.99 6,933 20.945 -7.41%
2015-06-25 0 22.95 22.75 22.95 23.50 23.50 6,600 155,100 23.500 22.51 22.31 22.51 23.05 23.05 6,730 23.048 -2.34%
2015-06-24 0 23.50 23.50 23.70 - - 0 0 - 23.05 23.05 23.24 - - 0 - 2.84%
2015-06-23 0 22.85 22.85 23.05 22.05 22.85 7,500 166,935 22.258 22.41 22.41 22.61 21.63 22.41 7,647 21.829 3.16%
2015-06-22 0 22.15 21.95 22.15 - - 0 0 - 21.72 21.53 21.72 - - 0 - 0.00%
2015-06-19 0 22.15 21.95 22.15 - - 600 13,860 23.100 21.72 21.53 21.72 - - 612 22.655 -5.14%
2015-06-18 0 23.35 23.35 23.55 23.35 24.20 7,600 181,710 23.909 22.90 22.90 23.10 22.90 23.73 7,749 23.449 -5.66%
2015-06-17 0 24.75 24.70 24.90 24.15 24.75 1,500 36,635 24.423 24.27 24.22 24.42 23.69 24.27 1,529 23.953 0.41%
2015-06-16 0 24.65 24.65 24.85 24.55 25.30 34,700 861,170 24.818 24.18 24.18 24.37 24.08 24.81 35,381 24.340 -3.14%
2015-06-15 0 25.45 25.20 25.45 - - 0 0 - 24.96 24.71 24.96 - - 0 - -1.93%
2015-06-12 0 25.95 25.70 25.95 25.50 26.00 22,600 586,500 25.951 25.45 25.21 25.45 25.01 25.50 23,044 25.452 2.57%
2015-06-11 0 25.30 25.30 25.50 25.10 25.20 1,100 27,660 25.146 24.81 24.81 25.01 24.62 24.71 1,122 24.661 1.00%
2015-06-10 0 25.05 25.05 25.20 24.90 25.35 39,100 980,720 25.082 24.57 24.57 24.71 24.42 24.86 39,868 24.599 1.42%
2015-06-09 0 24.70 24.70 24.90 24.60 24.75 25,000 617,150 24.686 24.22 24.22 24.42 24.13 24.27 25,491 24.211 -0.20%
2015-06-08 0 24.75 24.75 24.95 24.15 24.75 10,900 265,705 24.377 24.27 24.27 24.47 23.69 24.27 11,114 23.907 1.23%
2015-06-05 0 24.45 24.30 24.50 24.00 24.45 5,300 128,100 24.170 23.98 23.83 24.03 23.54 23.98 5,404 23.704 1.45%
2015-06-04 0 24.10 24.10 24.30 23.20 23.70 2,100 49,720 23.676 23.64 23.64 23.83 22.75 23.24 2,141 23.220 -2.63%
2015-06-03 0 24.75 24.55 24.75 - - 0 0 - 24.27 24.08 24.27 - - 0 - -0.60%
2015-06-02 0 24.90 24.90 25.10 24.50 24.65 4,900 120,665 24.626 24.42 24.42 24.62 24.03 24.18 4,996 24.151 1.22%
2015-06-01 0 24.60 24.40 24.60 24.00 24.60 15,800 386,610 24.469 24.13 23.93 24.13 23.54 24.13 16,110 23.998 5.58%
2015-05-29 0 23.30 23.30 23.50 23.00 23.55 10,600 246,420 23.247 22.85 22.85 23.05 22.56 23.10 10,808 22.800 -1.06%
2015-05-28 0 23.55 23.55 23.70 23.50 25.40 19,800 492,325 24.865 23.10 23.10 23.24 23.05 24.91 20,189 24.386 -5.80%
2015-05-27 0 25.00 24.95 25.10 - - 200 4,980 24.900 24.52 24.47 24.62 - - 204 24.421 0.00%
2015-05-26 0 25.00 24.90 25.15 24.45 25.00 50,400 1,248,735 24.777 24.52 24.42 24.67 23.98 24.52 51,389 24.299 5.49%
2015-05-22 0 23.70 23.65 23.70 23.15 23.70 9,300 218,415 23.486 23.24 23.19 23.24 22.70 23.24 9,483 23.033 2.60%
2015-05-21 0 23.10 23.10 23.15 22.80 23.00 3,100 70,900 22.871 22.66 22.66 22.70 22.36 22.56 3,161 22.431 2.90%
2015-05-20 0 22.45 22.25 22.45 22.60 22.60 1,000 22,600 22.600 22.02 21.82 22.02 22.16 22.16 1,020 22.165 1.81%
2015-05-19 0 22.05 22.05 22.25 21.70 21.85 11,300 247,360 21.890 21.63 21.63 21.82 21.28 21.43 11,522 21.469 2.56%
2015-05-18 0 21.50 21.50 21.70 21.50 21.55 6,300 135,565 21.518 21.09 21.09 21.28 21.09 21.14 6,424 21.104 -1.83%
2015-05-15 0 21.90 21.70 21.90 - - 0 0 - 21.48 21.28 21.48 - - 0 - -1.57%
2015-05-14 0 22.25 22.05 22.25 - - 0 0 - 21.82 21.63 21.82 - - 0 - -0.45%
2015-05-13 0 22.35 22.25 22.45 22.20 22.35 10,800 240,380 22.257 21.92 21.82 22.02 21.77 21.92 11,012 21.829 1.59%
2015-05-12 0 22.00 21.95 22.15 21.80 22.00 61,300 1,347,120 21.976 21.58 21.53 21.72 21.38 21.58 62,503 21.553 0.46%
2015-05-11 0 21.90 21.85 21.90 21.70 21.90 6,300 136,770 21.710 21.48 21.43 21.48 21.28 21.48 6,424 21.292 2.34%
2015-05-08 0 21.40 21.40 21.45 21.30 21.40 10,900 232,920 21.369 20.99 20.99 21.04 20.89 20.99 11,114 20.957 2.39%
2015-05-07 0 20.90 20.90 21.10 20.90 20.90 1,000 20,900 20.900 20.50 20.50 20.69 20.50 20.50 1,020 20.498 -1.42%
2015-05-06 0 21.20 21.00 21.20 21.45 21.55 1,300 27,965 21.512 20.79 20.60 20.79 21.04 21.14 1,326 21.097 -0.70%
2015-05-05 0 21.35 21.20 21.40 21.30 22.00 4,600 99,310 21.589 20.94 20.79 20.99 20.89 21.58 4,690 21.173 -3.17%
2015-05-04 0 22.05 22.05 22.25 - - 0 0 - 21.63 21.63 21.82 - - 0 - 0.00%
2015-04-30 0 22.05 21.85 22.05 22.20 22.20 200 4,440 22.200 21.63 21.43 21.63 21.77 21.77 204 21.773 -0.23%
2015-04-29 0 22.10 21.95 22.10 21.75 22.10 62,500 1,360,015 21.760 21.67 21.53 21.67 21.33 21.67 63,727 21.341 2.08%
2015-04-28 0 21.65 21.65 21.85 21.65 21.65 3,100 67,115 21.650 21.23 21.23 21.43 21.23 21.23 3,161 21.233 -4.84%
2015-04-27 0 22.75 22.70 22.75 22.80 22.80 1,000 22,800 22.800 22.31 22.26 22.31 22.36 22.36 1,020 22.361 1.34%
2015-04-24 0 22.45 22.45 22.65 22.40 22.40 400 8,960 22.400 22.02 22.02 22.21 21.97 21.97 408 21.969 -0.22%
2015-04-23 0 22.50 22.50 22.55 22.50 22.60 17,000 383,050 22.532 22.07 22.07 22.12 22.07 22.16 17,334 22.099 -0.88%
2015-04-22 0 22.70 22.70 22.80 19.96 22.70 33,600 761,325 22.659 22.26 22.26 22.36 19.58 22.26 34,260 22.222 1.34%
2015-04-21 0 22.40 22.40 22.60 22.10 22.15 6,900 152,535 22.107 21.97 21.97 22.16 21.67 21.72 7,035 21.681 4.43%
2015-04-20 0 21.45 21.25 21.45 21.40 22.10 22,200 483,775 21.792 21.04 20.84 21.04 20.99 21.67 22,636 21.372 -0.23%
2015-04-17 0 21.50 19.76 21.95 - - 0 0 - 21.09 19.38 21.53 - - 0 - 0.00%
2015-04-16 0 21.50 19.76 21.50 21.05 21.50 3,400 71,945 21.160 21.09 19.38 21.09 20.64 21.09 3,467 20.753 3.61%
2015-04-15 0 20.75 19.76 20.75 - - 0 0 - 20.35 19.38 20.35 - - 0 - -1.43%
2015-04-14 0 21.05 19.76 21.05 21.05 21.05 100 2,105 21.050 20.64 19.38 20.64 20.64 20.64 102 20.645 0.00%
2015-04-13 0 21.05 20.95 21.05 20.95 21.10 15,600 327,350 20.984 20.64 20.55 20.64 20.55 20.69 15,906 20.580 0.00%
2015-04-10 0 21.05 21.00 21.20 20.65 21.05 38,400 802,340 20.894 20.64 20.60 20.79 20.25 20.64 39,154 20.492 2.18%
2015-04-09 0 20.60 20.60 20.80 20.15 21.05 41,900 867,115 20.695 20.20 20.20 20.40 19.76 20.64 42,722 20.296 -1.90%
2015-04-08 0 21.00 20.90 21.10 19.64 21.00 265,900 5,537,545 20.826 20.60 20.50 20.69 19.26 20.60 271,120 20.425 7.25%
2015-04-02 0 19.58 19.58 19.74 19.36 19.64 20,000 391,838 19.592 19.20 19.20 19.36 18.99 19.26 20,393 19.215 0.82%
2015-04-01 0 19.42 19.42 19.58 - - 0 0 - 19.05 19.05 19.20 - - 0 - 1.04%
2015-03-31 0 19.22 19.22 19.38 19.22 19.60 119,500 2,331,930 19.514 18.85 18.85 19.01 18.85 19.22 121,846 19.138 -1.84%
2015-03-30 0 19.58 19.42 19.58 19.60 19.60 170,000 3,332,000 19.600 19.20 19.05 19.20 19.22 19.22 173,337 19.223 -0.10%
2015-03-27 0 19.60 19.56 19.60 19.56 19.60 5,000 97,880 19.576 19.22 19.18 19.22 19.18 19.22 5,098 19.199 0.41%
2015-03-26 0 19.52 19.52 19.68 19.46 19.52 4,300 83,806 19.490 19.14 19.14 19.30 19.09 19.14 4,384 19.115 1.35%
2015-03-25 0 19.26 19.26 19.40 19.26 19.26 3,000 57,780 19.260 18.89 18.89 19.03 18.89 18.89 3,059 18.889 -0.10%
2015-03-24 0 19.28 19.22 19.28 19.26 19.28 13,700 264,036 19.273 18.91 18.85 18.91 18.89 18.91 13,969 18.902 0.73%
2015-03-23 0 19.14 19.14 19.30 19.08 19.10 24,700 471,750 19.099 18.77 18.77 18.93 18.71 18.73 25,185 18.731 1.48%
2015-03-20 0 18.86 18.86 18.90 - - 0 0 - 18.50 18.50 18.54 - - 0 - 0.32%
2015-03-19 0 18.80 18.76 18.92 18.80 18.80 5,000 94,000 18.800 18.44 18.40 18.56 18.44 18.44 5,098 18.438 -0.53%
2015-03-18 0 18.90 18.90 18.96 - - 0 0 - 18.54 18.54 18.59 - - 0 - 2.38%
2015-03-17 0 18.46 18.46 18.62 - - 0 0 - 18.10 18.10 18.26 - - 0 - 0.87%
2015-03-16 0 18.30 18.28 18.44 18.06 18.30 10,300 186,670 18.123 17.95 17.93 18.08 17.71 17.95 10,502 17.774 2.81%
2015-03-13 0 17.80 17.80 17.96 17.74 17.74 2,000 35,480 17.740 17.46 17.46 17.61 17.40 17.40 2,039 17.398 0.56%
2015-03-12 0 17.70 17.70 17.86 17.70 17.84 48,000 854,500 17.802 17.36 17.36 17.52 17.36 17.50 48,942 17.459 -0.78%
2015-03-11 0 17.84 17.68 17.84 17.70 17.94 10,000 178,380 17.838 17.50 17.34 17.50 17.36 17.59 10,196 17.495 0.68%
2015-03-10 0 17.72 17.72 17.88 17.68 17.68 6,000 106,100 17.683 17.38 17.38 17.54 17.34 17.34 6,118 17.343 0.45%
2015-03-09 0 17.64 17.64 17.78 17.22 17.64 14,000 244,634 17.474 17.30 17.30 17.44 16.89 17.30 14,275 17.137 1.61%
2015-03-06 0 17.36 17.22 17.36 17.40 17.46 56,200 979,698 17.432 17.03 16.89 17.03 17.07 17.12 57,303 17.097 0.46%
2015-03-05 0 17.28 17.28 17.30 17.22 17.34 65,000 1,119,900 17.229 16.95 16.95 16.97 16.89 17.01 66,276 16.898 0.12%
2015-03-04 0 17.26 17.26 17.34 17.24 17.24 13,000 224,120 17.240 16.93 16.93 17.01 16.91 16.91 13,255 16.908 1.17%
2015-03-03 0 17.06 16.92 17.06 17.06 17.06 8,000 136,480 17.060 16.73 16.59 16.73 16.73 16.73 8,157 16.732 -0.81%
2015-03-02 0 17.20 17.18 17.32 17.20 17.20 4,700 80,840 17.200 16.87 16.85 16.99 16.87 16.87 4,792 16.869 -0.35%
2015-02-27 0 17.26 17.12 17.26 17.18 17.26 5,300 91,238 17.215 16.93 16.79 16.93 16.85 16.93 5,404 16.883 0.94%
2015-02-26 0 17.10 17.10 17.14 16.92 17.10 53,600 907,632 16.933 16.77 16.77 16.81 16.59 16.77 54,652 16.607 0.94%
2015-02-25 0 16.94 16.80 16.94 - - 220 3,702 16.827 16.61 16.48 16.61 - - 224 16.503 -0.82%
2015-02-24 0 17.08 16.94 17.08 - - 0 0 - 16.75 16.61 16.75 - - 0 - 0.00%
2015-02-23 0 17.08 16.94 17.08 17.10 17.12 200 3,422 17.110 16.75 16.61 16.75 16.77 16.79 204 16.781 -0.12%
2015-02-18 0 17.10 16.96 17.10 - - 0 0 - 16.77 16.63 16.77 - - 0 - 0.00%
2015-02-17 0 17.10 16.96 17.10 17.10 17.10 1,220 20,847 17.088 16.77 16.63 16.77 16.77 16.77 1,244 16.759 0.47%
2015-02-16 0 17.02 17.02 17.16 16.94 17.00 56,000 951,640 16.994 16.69 16.69 16.83 16.61 16.67 57,099 16.666 0.12%
2015-02-13 0 17.00 16.94 17.02 16.90 17.00 6,000 101,800 16.967 16.67 16.61 16.69 16.57 16.67 6,118 16.640 1.67%
2015-02-12 0 16.72 16.72 16.86 16.68 16.68 50,000 834,000 16.680 16.40 16.40 16.54 16.36 16.36 50,981 16.359 0.97%
2015-02-11 0 16.56 16.56 16.70 - - 0 0 - 16.24 16.24 16.38 - - 0 - 1.22%
2015-02-10 0 16.36 16.36 16.50 16.32 16.32 1,000 16,320 16.320 16.05 16.05 16.18 16.01 16.01 1,020 16.006 0.99%
2015-02-09 0 16.20 16.20 16.34 - - 0 0 - 15.89 15.89 16.03 - - 0 - 1.25%
2015-02-06 0 16.00 16.00 16.04 15.90 16.10 53,300 853,166 16.007 15.69 15.69 15.73 15.59 15.79 54,346 15.699 -0.62%
2015-02-05 0 16.10 16.02 16.16 16.08 16.32 2,500 40,560 16.224 15.79 15.71 15.85 15.77 16.01 2,549 15.912 -1.47%
2015-02-04 0 16.34 16.30 16.34 16.42 16.42 50,000 821,000 16.420 16.03 15.99 16.03 16.10 16.10 50,981 16.104 0.49%
2015-02-03 0 16.26 16.26 16.40 - - 0 0 - 15.95 15.95 16.08 - - 0 - 1.37%
2015-02-02 0 16.04 16.04 16.18 16.02 16.24 50,400 807,496 16.022 15.73 15.73 15.87 15.71 15.93 51,389 15.713 -1.96%
2015-01-30 0 16.36 16.32 16.46 - - 0 0 - 16.05 16.01 16.14 - - 0 - 0.00%
2015-01-29 0 16.36 16.36 16.50 16.32 16.36 51,000 833,640 16.346 16.05 16.05 16.18 16.01 16.05 52,001 16.031 -1.68%
2015-01-28 0 16.64 16.50 16.64 16.72 16.74 15,100 252,532 16.724 16.32 16.18 16.32 16.40 16.42 15,396 16.402 -0.60%
2015-01-27 0 16.74 16.74 16.88 16.72 16.72 200 3,344 16.720 16.42 16.42 16.56 16.40 16.40 204 16.398 -0.36%
2015-01-26 0 16.80 16.80 16.94 - - 0 0 - 16.48 16.48 16.61 - - 0 - 0.72%
2015-01-23 0 16.68 16.54 16.68 16.70 16.70 1,000 16,700 16.700 16.36 16.22 16.36 16.38 16.38 1,020 16.378 -0.12%
2015-01-22 0 16.70 16.70 16.84 - - 0 0 - 16.38 16.38 16.52 - - 0 - 0.12%
2015-01-21 0 16.68 16.68 16.82 - - 0 0 - 16.36 16.36 16.50 - - 0 - 2.58%
2015-01-20 0 16.26 16.26 16.40 16.26 16.26 44,000 714,340 16.235 15.95 15.95 16.08 15.95 15.95 44,864 15.922 1.63%
2015-01-19 0 16.00 - 16.00 16.48 16.50 7,500 120,980 16.131 15.69 - 15.69 16.16 16.18 7,647 15.820 -5.77%
2015-01-16 0 16.98 16.98 17.12 16.90 17.06 9,300 158,484 17.041 16.65 16.65 16.79 16.57 16.73 9,483 16.713 0.59%
2015-01-15 0 16.88 16.88 17.02 16.62 16.90 37,500 628,760 16.767 16.56 16.56 16.69 16.30 16.57 38,236 16.444 4.84%
2015-01-14 0 16.10 16.10 16.18 16.04 16.58 71,100 1,162,052 16.344 15.79 15.79 15.87 15.73 16.26 72,496 16.029 -3.71%
2015-01-13 0 16.72 16.66 16.78 16.72 16.72 1,700 28,424 16.720 16.40 16.34 16.46 16.40 16.40 1,733 16.398 0.36%
2015-01-12 0 16.66 16.66 16.80 16.60 16.60 2,000 33,200 16.600 16.34 16.34 16.48 16.28 16.28 2,039 16.280 -1.07%
2015-01-09 0 16.84 16.70 16.84 16.92 17.18 3,040 51,998 17.105 16.52 16.38 16.52 16.59 16.85 3,100 16.775 -1.29%
2015-01-08 0 17.06 16.92 17.06 - - 0 0 - 16.73 16.59 16.73 - - 0 - -0.23%
2015-01-07 0 17.10 16.96 17.10 17.10 17.18 3,100 53,018 17.103 16.77 16.63 16.77 16.77 16.85 3,161 16.773 -0.70%
2015-01-06 0 17.22 17.22 17.30 17.18 17.28 27,100 466,782 17.224 16.89 16.89 16.97 16.85 16.95 27,632 16.893 0.58%
2015-01-05 0 17.12 17.12 17.26 16.74 17.20 35,300 602,298 17.062 16.79 16.79 16.93 16.42 16.87 35,993 16.734 3.88%
2015-01-02 0 16.48 16.34 16.48 16.36 16.48 24,700 405,862 16.432 16.16 16.03 16.16 16.05 16.16 25,185 16.115 0.73%
2014-12-31 0 16.36 16.22 16.36 16.38 16.38 2,000 32,760 16.380 16.05 15.91 16.05 16.06 16.06 2,039 16.065 -0.12%
2014-12-30 0 16.38 16.24 16.38 - - 100 1,642 16.420 16.06 15.93 16.06 - - 102 16.104 -0.49%
2014-12-29 0 16.46 16.32 16.46 16.46 16.52 9,200 151,640 16.483 16.14 16.01 16.14 16.14 16.20 9,381 16.165 1.35%
2014-12-24 0 16.24 16.24 16.38 16.18 16.42 25,600 417,386 16.304 15.93 15.93 16.06 15.87 16.10 26,103 15.990 -0.85%
2014-12-23 0 16.38 16.24 16.38 16.54 16.54 2,400 39,584 16.493 16.06 15.93 16.06 16.22 16.22 2,447 16.176 0.99%
2014-12-22 0 16.22 16.20 16.34 15.86 16.30 23,200 372,294 16.047 15.91 15.89 16.03 15.55 15.99 23,655 15.738 0.75%
2014-12-19 0 16.10 16.04 16.10 16.10 16.10 6,500 104,650 16.100 15.79 15.73 15.79 15.79 15.79 6,628 15.790 -0.49%
2014-12-18 0 16.18 16.08 16.22 16.18 16.22 17,000 275,280 16.193 15.87 15.77 15.91 15.87 15.91 17,334 15.881 1.00%
2014-12-17 0 16.02 16.02 16.16 16.02 16.10 35,500 569,670 16.047 15.71 15.71 15.85 15.71 15.79 36,197 15.738 -2.32%
2014-12-16 0 16.40 16.32 16.46 16.40 16.40 7,500 123,000 16.400 16.08 16.01 16.14 16.08 16.08 7,647 16.084 -1.09%
2014-12-15 0 16.58 16.58 16.70 16.54 16.60 20,000 331,616 16.581 16.26 16.26 16.38 16.22 16.28 20,393 16.262 0.24%
2014-12-12 0 16.76 16.62 16.76 16.82 16.82 2,000 33,640 16.820 16.22 16.09 16.22 16.28 16.28 2,066 16.280 1.33%
2014-12-11 0 16.54 16.54 16.68 16.44 16.70 11,800 195,690 16.584 16.01 16.01 16.14 15.91 16.16 12,192 16.051 -1.08%
2014-12-10 0 16.72 16.72 16.86 16.62 16.72 9,000 150,020 16.669 16.18 16.18 16.32 16.09 16.18 9,299 16.133 4.50%
2014-12-09 0 16.00 16.00 16.14 15.92 16.94 38,200 614,688 16.091 15.49 15.49 15.62 15.41 16.40 39,468 15.574 -1.72%
2014-12-08 0 16.28 16.28 16.36 15.96 16.40 57,100 920,092 16.114 15.76 15.76 15.83 15.45 15.87 58,995 15.596 0.87%
2014-12-05 0 16.14 16.04 16.18 16.14 16.50 28,500 466,620 16.373 15.62 15.52 15.66 15.62 15.97 29,446 15.847 -1.59%
2014-12-04 0 16.40 16.38 16.52 16.26 16.40 3,400 55,564 16.342 15.87 15.85 15.99 15.74 15.87 3,513 15.817 2.63%
2014-12-03 0 15.98 15.98 16.12 15.88 16.14 21,100 336,764 15.960 15.47 15.47 15.60 15.37 15.62 21,800 15.448 1.14%
2014-12-02 0 15.80 15.66 15.80 15.80 15.80 20,000 316,000 15.800 15.29 15.16 15.29 15.29 15.29 20,664 15.292 1.67%
2014-12-01 0 15.54 15.54 15.68 - - 0 0 - 15.04 15.04 15.18 - - 0 - 1.83%
2014-11-28 0 15.26 15.20 15.34 - - 0 0 - 14.77 14.71 14.85 - - 0 - 0.00%
2014-11-27 0 15.26 15.26 15.40 - - 0 0 - 14.77 14.77 14.91 - - 0 - 0.00%
2014-11-26 0 15.26 15.26 15.38 - - 200 3,064 15.320 14.77 14.77 14.89 - - 207 14.828 0.53%
2014-11-25 0 15.18 15.18 15.32 15.02 15.02 1,900 28,602 15.054 14.69 14.69 14.83 14.54 14.54 1,963 14.570 1.07%
2014-11-24 0 15.02 15.02 15.16 - - 0 0 - 14.54 14.54 14.67 - - 0 - 0.40%
2014-11-21 0 14.96 14.96 15.10 - - 0 0 - 14.48 14.48 14.61 - - 0 - 0.00%
2014-11-20 0 14.96 14.84 14.96 - - 0 0 - 14.48 14.36 14.48 - - 0 - 0.00%
2014-11-19 0 14.96 14.94 15.06 14.96 14.96 600 8,976 14.960 14.48 14.46 14.58 14.48 14.48 620 14.479 -0.93%
2014-11-18 0 15.10 15.00 15.12 15.10 15.20 20,000 303,000 15.150 14.61 14.52 14.63 14.61 14.71 20,664 14.663 -0.13%
2014-11-17 0 15.12 15.10 15.12 15.02 15.28 137,000 2,078,600 15.172 14.63 14.61 14.63 14.54 14.79 141,547 14.685 1.07%
2014-11-14 0 14.96 14.96 15.10 - - 0 0 - 14.48 14.48 14.61 - - 0 - 1.22%
2014-11-13 0 14.78 14.72 14.84 14.78 14.78 14,000 206,920 14.780 14.31 14.25 14.36 14.31 14.31 14,465 14.305 -0.54%
2014-11-12 0 14.86 14.76 14.88 14.86 14.86 13,000 193,180 14.860 14.38 14.29 14.40 14.38 14.38 13,431 14.383 0.81%
2014-11-11 0 14.74 14.62 14.74 14.50 14.84 26,000 383,716 14.758 14.27 14.15 14.27 14.03 14.36 26,863 14.284 -0.81%
2014-11-10 0 14.86 14.74 14.86 14.48 14.88 171,000 2,527,280 14.779 14.38 14.27 14.38 14.01 14.40 176,676 14.305 3.34%
2014-11-07 0 14.38 14.30 14.42 14.38 14.38 354,300 5,121,738 14.456 13.92 13.84 13.96 13.92 13.92 366,060 13.992 0.42%
2014-11-06 0 14.32 14.32 14.44 - - 0 0 - 13.86 13.86 13.98 - - 0 - 0.42%
2014-11-05 0 14.26 14.24 14.36 14.26 14.62 27,000 389,774 14.436 13.80 13.78 13.90 13.80 14.15 27,896 13.972 -3.91%
2014-11-04 0 14.84 14.72 14.84 14.90 14.90 1,700 25,330 14.900 14.36 14.25 14.36 14.42 14.42 1,756 14.421 -1.07%
2014-11-03 0 15.00 15.00 15.10 15.00 15.00 43,500 652,640 15.003 14.52 14.52 14.61 14.52 14.52 44,944 14.521 -0.13%
2014-10-31 0 15.02 15.02 15.16 - - 1,000 15,120 15.120 14.54 14.54 14.67 - - 1,033 14.634 0.13%
2014-10-30 0 15.00 14.96 15.10 - - 0 0 - 14.52 14.48 14.61 - - 0 - 0.00%
2014-10-29 0 15.00 15.00 15.14 - - 0 0 - 14.52 14.52 14.65 - - 0 - 0.40%
2014-10-28 0 14.94 14.94 15.06 14.88 14.94 28,000 417,696 14.918 14.46 14.46 14.58 14.40 14.46 28,929 14.438 0.40%
2014-10-27 0 14.88 14.86 14.98 - - 0 0 - 14.40 14.38 14.50 - - 0 - 0.00%
2014-10-24 0 14.88 14.88 15.00 14.88 15.06 53,900 804,466 14.925 14.40 14.40 14.52 14.40 14.58 55,689 14.446 -1.20%
2014-10-23 0 15.06 14.98 15.06 - - 0 0 - 14.58 14.50 14.58 - - 0 - -1.44%
2014-10-22 0 15.28 15.14 15.28 15.42 15.42 25,900 399,378 15.420 14.79 14.65 14.79 14.92 14.92 26,760 14.925 -0.65%
2014-10-21 0 15.38 15.30 15.44 - - 0 0 - 14.89 14.81 14.94 - - 0 - 0.00%
2014-10-20 0 15.38 15.38 15.52 - - 500 7,740 15.480 14.89 14.89 15.02 - - 517 14.983 0.39%
2014-10-17 0 15.32 15.30 15.44 15.32 15.32 2,000 30,640 15.320 14.83 14.81 14.94 14.83 14.83 2,066 14.828 0.79%
2014-10-16 0 15.20 15.20 15.34 15.20 15.40 18,700 286,846 15.339 14.71 14.71 14.85 14.71 14.91 19,321 14.847 -1.17%
2014-10-15 0 15.38 15.38 15.52 15.38 15.72 37,200 579,776 15.585 14.89 14.89 15.02 14.89 15.21 38,435 15.085 -2.16%
2014-10-14 0 15.72 15.72 15.84 15.66 15.96 36,000 568,916 15.803 15.21 15.21 15.33 15.16 15.45 37,195 15.296 -1.63%
2014-10-13 0 15.98 15.84 15.98 - - 0 0 - 15.47 15.33 15.47 - - 0 - -1.60%
2014-10-10 0 16.24 16.14 16.24 - - 0 0 - 15.72 15.62 15.72 - - 0 - -0.37%
2014-10-09 0 16.30 16.30 16.44 16.30 16.38 8,700 141,906 16.311 15.78 15.78 15.91 15.78 15.85 8,989 15.787 -0.49%
2014-10-08 0 16.38 16.38 16.52 16.34 16.34 100 1,634 16.340 15.85 15.85 15.99 15.82 15.82 103 15.815 0.24%
2014-10-07 0 16.34 16.20 16.34 - - 0 0 - 15.82 15.68 15.82 - - 0 - 0.00%
2014-10-06 0 16.34 16.20 16.34 16.34 16.34 2,500 40,850 16.340 15.82 15.68 15.82 15.82 15.82 2,583 15.815 0.00%
2014-10-03 0 16.34 16.20 16.34 16.34 16.34 51,900 848,056 16.340 15.82 15.68 15.82 15.82 15.82 53,623 15.815 0.49%
2014-09-30 0 16.26 16.26 16.36 16.26 16.26 51,000 829,300 16.261 15.74 15.74 15.83 15.74 15.74 52,693 15.738 -0.49%
2014-09-29 0 16.34 16.22 16.34 16.22 16.34 19,200 313,536 16.330 15.82 15.70 15.82 15.70 15.82 19,837 15.805 1.24%
2014-09-26 0 16.14 16.14 16.28 - - 0 0 - 15.62 15.62 15.76 - - 0 - 0.00%
2014-09-25 0 16.14 16.08 16.22 - - 0 0 - 15.62 15.56 15.70 - - 0 - 0.00%
2014-09-24 0 16.14 16.14 16.28 16.02 16.02 1,400 22,428 16.020 15.62 15.62 15.76 15.51 15.51 1,446 15.505 0.87%
2014-09-23 0 16.00 16.00 16.04 15.82 16.00 18,000 285,410 15.856 15.49 15.49 15.52 15.31 15.49 18,597 15.347 0.63%
2014-09-22 0 15.90 15.80 15.90 16.06 16.06 800 12,848 16.060 15.39 15.29 15.39 15.54 15.54 827 15.544 -1.12%
2014-09-19 0 16.08 16.08 16.22 15.94 15.94 500 7,970 15.940 15.56 15.56 15.70 15.43 15.43 517 15.428 0.88%
2014-09-18 0 15.94 15.94 16.08 - - 0 0 - 15.43 15.43 15.56 - - 0 - 0.38%
2014-09-17 0 15.88 15.84 15.98 15.74 15.88 30,000 474,700 15.823 15.37 15.33 15.47 15.23 15.37 30,996 15.315 0.13%
2014-09-16 0 15.86 15.72 15.86 - - 0 0 - 15.35 15.21 15.35 - - 0 - -2.10%
2014-09-15 0 16.20 16.10 16.20 - - 0 0 - 15.68 15.58 15.68 - - 0 - -0.12%
2014-09-12 0 16.22 16.18 16.32 16.22 16.22 5,000 81,100 16.220 15.70 15.66 15.80 15.70 15.70 5,166 15.699 -0.49%
2014-09-11 0 16.30 16.20 16.30 16.36 16.42 90,000 1,475,400 16.393 15.78 15.68 15.78 15.83 15.89 92,987 15.867 -1.09%
2014-09-10 0 16.48 16.34 16.48 - - 0 0 - 15.95 15.82 15.95 - - 0 - -0.12%
2014-09-08 0 16.50 16.46 16.50 16.44 16.50 106,700 1,756,968 16.466 15.97 15.93 15.97 15.91 15.97 110,242 15.937 1.10%
2014-09-05 0 16.32 16.32 16.46 - - 0 0 - 15.80 15.80 15.93 - - 0 - 0.74%
2014-09-04 0 16.20 16.14 16.20 - - 0 0 - 15.68 15.62 15.68 - - 0 - 0.00%
2014-09-03 0 16.20 16.20 16.24 16.20 16.20 800 12,960 16.200 15.68 15.68 15.72 15.68 15.68 827 15.680 0.62%
2014-09-02 0 16.10 15.96 16.10 16.10 16.10 5,600 90,060 16.082 15.58 15.45 15.58 15.58 15.58 5,786 15.565 2.29%
2014-09-01 0 15.74 15.74 15.88 15.70 15.70 1,000 15,700 15.700 15.23 15.23 15.37 15.20 15.20 1,033 15.196 0.51%
2014-08-29 0 15.66 15.66 15.70 15.58 15.58 5,000 77,900 15.580 15.16 15.16 15.20 15.08 15.08 5,166 15.079 0.38%
2014-08-28 0 15.60 15.48 15.62 - - 0 0 - 15.10 14.98 15.12 - - 0 - 0.00%
2014-08-27 0 15.60 15.52 15.66 - - 0 0 - 15.10 15.02 15.16 - - 0 - 0.00%
2014-08-26 0 15.60 15.54 15.68 15.60 15.60 1,400 21,840 15.600 15.10 15.04 15.18 15.10 15.10 1,446 15.099 -1.02%
2014-08-25 0 15.76 15.64 15.78 - - 0 0 - 15.25 15.14 15.27 - - 0 - 0.00%
2014-08-22 0 15.76 15.76 15.90 15.76 15.76 20,000 315,200 15.760 15.25 15.25 15.39 15.25 15.25 20,664 15.254 0.00%
2014-08-21 0 15.76 15.76 15.90 15.64 15.64 2,500 39,240 15.696 15.25 15.25 15.39 15.14 15.14 2,583 15.192 -0.88%
2014-08-20 0 15.90 15.90 16.04 15.90 15.90 2,000 31,800 15.900 15.39 15.39 15.52 15.39 15.39 2,066 15.389 0.38%
2014-08-19 0 15.84 15.84 15.98 - - 7,000 112,000 16.000 15.33 15.33 15.47 - - 7,232 15.486 0.00%
2014-08-18 0 15.84 15.82 15.96 15.84 15.84 30,000 475,200 15.840 15.33 15.31 15.45 15.33 15.33 30,996 15.331 -0.50%
2014-08-15 0 15.92 15.80 15.92 15.92 15.92 2,000 31,840 15.920 15.41 15.29 15.41 15.41 15.41 2,066 15.409 0.89%
2014-08-14 0 15.78 15.64 15.78 15.80 15.80 10,000 158,000 15.800 15.27 15.14 15.27 15.29 15.29 10,332 15.292 0.13%
2014-08-13 0 15.76 15.76 15.90 15.76 15.76 6,300 99,288 15.760 15.25 15.25 15.39 15.25 15.25 6,509 15.254 -0.38%
2014-08-12 0 15.82 15.76 15.90 - - 0 0 - 15.31 15.25 15.39 - - 0 - 0.00%
2014-08-11 0 15.82 15.82 15.96 15.76 15.94 34,700 549,794 15.844 15.31 15.31 15.45 15.25 15.43 35,852 15.335 1.41%
2014-08-08 0 15.60 15.60 15.74 - - 0 0 - 15.10 15.10 15.23 - - 0 - 0.00%
2014-08-07 0 15.60 15.46 15.60 15.66 15.66 10,000 156,600 15.660 15.10 14.96 15.10 15.16 15.16 10,332 15.157 -1.76%
2014-08-06 0 15.88 15.76 15.90 15.88 15.88 5,000 79,400 15.880 15.37 15.25 15.39 15.37 15.37 5,166 15.370 -0.75%
2014-08-05 0 16.00 15.86 16.00 - - 0 0 - 15.49 15.35 15.49 - - 0 - 0.00%
2014-08-04 0 16.00 15.86 16.00 15.96 16.00 40,000 638,960 15.974 15.49 15.35 15.49 15.45 15.49 41,328 15.461 1.39%
2014-08-01 0 15.78 15.64 15.78 15.78 15.86 5,000 79,220 15.844 15.27 15.14 15.27 15.27 15.35 5,166 15.335 1.28%
2014-07-31 0 15.58 15.58 15.72 15.40 15.54 9,600 148,134 15.431 15.08 15.08 15.21 14.91 15.04 9,919 14.935 1.30%
2014-07-30 0 15.38 15.28 15.38 15.28 15.38 20,500 313,290 15.282 14.89 14.79 14.89 14.79 14.89 21,180 14.791 0.00%
2014-07-29 0 15.38 15.28 15.42 - - 0 0 - 14.89 14.79 14.92 - - 0 - 0.00%
2014-07-28 0 15.38 15.38 15.52 15.36 15.36 1,100 16,866 15.333 14.89 14.89 15.02 14.87 14.87 1,137 14.840 2.26%
2014-07-25 0 15.04 15.04 15.18 14.94 15.02 6,000 89,960 14.993 14.56 14.56 14.69 14.46 14.54 6,199 14.512 0.67%
2014-07-24 0 14.94 14.94 15.06 - - 0 0 - 14.46 14.46 14.58 - - 0 - 0.95%
2014-07-23 0 14.80 14.80 14.92 14.80 14.80 3,600 53,280 14.800 14.32 14.32 14.44 14.32 14.32 3,719 14.325 -0.27%
2014-07-22 0 14.84 14.84 14.96 14.80 14.80 600 8,880 14.800 14.36 14.36 14.48 14.32 14.32 620 14.325 0.95%
2014-07-21 0 14.70 14.66 14.78 14.70 14.70 10,000 147,000 14.700 14.23 14.19 14.31 14.23 14.23 10,332 14.228 0.00%
2014-07-18 0 14.70 14.60 14.72 14.48 14.80 38,700 568,562 14.692 14.23 14.13 14.25 14.01 14.32 39,985 14.220 2.80%
2014-07-17 0 14.30 14.30 14.38 14.28 14.46 30,000 430,300 14.343 13.84 13.84 13.92 13.82 14.00 30,996 13.883 1.85%
2014-07-16 0 14.04 13.94 14.06 14.04 14.16 25,600 361,424 14.118 13.59 13.49 13.61 13.59 13.71 26,450 13.665 -4.23%
2014-07-15 0 14.66 14.54 14.66 14.74 14.74 10,000 147,400 14.740 14.19 14.07 14.19 14.27 14.27 10,332 14.266 2.81%
2014-07-14 0 14.26 14.26 14.38 14.10 14.10 400 5,640 14.100 13.80 13.80 13.92 13.65 13.65 413 13.647 2.00%
2014-07-11 0 13.98 13.88 14.00 - - 500 7,000 14.000 13.53 13.43 13.55 - - 517 13.550 0.00%
2014-07-10 0 13.98 13.86 13.98 - - 0 0 - 13.53 13.41 13.53 - - 0 - -0.71%
2014-07-09 0 14.08 13.96 14.08 14.18 14.18 1,000 14,180 14.180 13.63 13.51 13.63 13.72 13.72 1,033 13.724 -0.85%
2014-07-08 0 14.20 14.20 14.32 14.18 14.18 9,000 127,620 14.180 13.74 13.74 13.86 13.72 13.72 9,299 13.724 -0.28%
2014-07-07 0 14.24 14.18 14.28 - - 0 0 - 13.78 13.72 13.82 - - 0 - 0.00%
2014-07-04 0 14.24 14.24 14.30 14.22 14.22 14,200 201,948 14.222 13.78 13.78 13.84 13.76 13.76 14,671 13.765 0.28%
2014-07-03 0 14.20 14.18 14.30 14.20 14.20 50,000 710,000 14.200 13.74 13.72 13.84 13.74 13.74 51,660 13.744 0.57%
2014-07-02 0 14.12 14.12 14.24 14.06 14.16 5,000 70,508 14.102 13.67 13.67 13.78 13.61 13.71 5,166 13.649 -0.56%
2014-06-30 0 14.20 14.20 14.32 - - 0 0 - 13.74 13.74 13.86 - - 0 - 1.00%
2014-06-27 0 14.06 14.06 14.18 - - 0 0 - 13.61 13.61 13.72 - - 0 - 0.29%
2014-06-26 0 14.02 14.02 14.14 - - 0 0 - 13.57 13.57 13.69 - - 0 - 0.86%
2014-06-25 0 13.90 13.90 14.02 13.90 13.98 7,000 97,520 13.931 13.45 13.45 13.57 13.45 13.53 7,232 13.484 -1.00%
2014-06-24 0 14.04 14.04 14.16 13.82 14.02 52,400 734,168 14.011 13.59 13.59 13.71 13.38 13.57 54,139 13.561 1.59%
2014-06-23 0 13.82 13.82 13.94 - - 0 0 - 13.38 13.38 13.49 - - 0 - 0.44%
2014-06-20 0 13.76 - - 13.76 13.76 50,000 688,000 13.760 13.32 - - 13.32 13.32 51,660 13.318 -0.58%
2014-06-19 0 13.84 13.72 13.84 - - 7,000 101,500 14.500 13.40 13.28 13.40 - - 7,232 14.034 -1.28%
2014-06-18 0 14.02 13.96 14.02 - - 0 0 - 13.57 13.51 13.57 - - 0 - -0.43%
2014-06-17 0 14.08 13.96 14.08 - - 0 0 - 13.63 13.51 13.63 - - 0 - -0.42%
2014-06-16 0 14.14 14.12 14.24 - - 300 4,272 14.240 13.69 13.67 13.78 - - 310 13.783 0.00%
2014-06-13 0 14.14 14.14 14.26 - - 0 0 - 13.69 13.69 13.80 - - 0 - 0.43%
2014-06-12 0 14.08 14.08 14.20 14.00 14.00 7,500 105,000 14.000 13.63 13.63 13.74 13.55 13.55 7,749 13.550 0.43%
2014-06-11 0 14.02 14.02 14.14 13.98 14.04 4,000 56,042 14.011 13.57 13.57 13.69 13.53 13.59 4,133 13.560 0.29%
2014-06-10 0 13.98 13.98 14.10 13.96 13.96 5,450 76,077 13.959 13.53 13.53 13.65 13.51 13.51 5,631 13.511 0.58%
2014-06-09 0 13.90 13.82 13.94 - - 0 0 - 13.45 13.38 13.49 - - 0 - 0.00%
2014-06-06 0 13.90 13.82 13.94 13.90 14.00 31,000 433,000 13.968 13.45 13.38 13.49 13.45 13.55 32,029 13.519 -0.43%
2014-06-05 0 13.96 13.96 14.08 - - 0 0 - 13.51 13.51 13.63 - - 0 - 0.87%
2014-06-04 0 13.84 13.78 13.90 13.84 13.84 300 4,152 13.840 13.40 13.34 13.45 13.40 13.40 310 13.395 -0.86%
2014-06-03 0 13.96 13.84 13.96 14.00 14.00 4,000 56,000 14.000 13.51 13.40 13.51 13.55 13.55 4,133 13.550 -1.69%
2014-05-30 0 14.20 14.10 14.22 - - 0 0 - 13.74 13.65 13.76 - - 0 - 0.00%
2014-05-29 0 14.20 14.08 14.20 - - 500 7,130 14.260 13.74 13.63 13.74 - - 517 13.802 0.00%
2014-05-28 0 14.20 14.12 14.24 - - 0 0 - 13.74 13.67 13.78 - - 0 - 0.00%
2014-05-27 0 14.20 14.08 14.20 - - 0 0 - 13.74 13.63 13.74 - - 0 - 0.00%
2014-05-26 0 14.20 14.20 14.32 - - 0 0 - 13.74 13.74 13.86 - - 0 - 0.71%
2014-05-23 0 14.10 14.10 14.22 - - 0 0 - 13.65 13.65 13.76 - - 0 - 0.00%
2014-05-22 0 14.10 13.98 14.10 14.16 14.18 7,400 104,924 14.179 13.65 13.53 13.65 13.71 13.72 7,646 13.723 0.14%
2014-05-21 0 14.08 14.08 14.20 - - 0 0 - 13.63 13.63 13.74 - - 0 - 1.00%
2014-05-20 0 13.94 13.86 13.98 13.94 13.94 700 9,758 13.940 13.49 13.41 13.53 13.49 13.49 723 13.492 -0.85%
2014-05-19 0 14.06 13.98 14.06 - - 0 0 - 13.61 13.53 13.61 - - 0 - -1.82%
2014-05-16 0 14.32 14.20 14.32 - - 0 0 - 13.86 13.74 13.86 - - 0 - -0.14%
2014-05-15 0 14.34 14.22 14.34 - - 0 0 - 13.88 13.76 13.88 - - 0 - -1.24%
2014-05-14 0 14.52 14.40 14.52 - - 0 0 - 14.05 13.94 14.05 - - 0 - -0.41%
2014-05-13 0 14.58 14.58 14.70 - - 0 0 - 14.11 14.11 14.23 - - 0 - 0.41%
2014-05-12 0 14.52 14.52 14.64 - - 0 0 - 14.05 14.05 14.17 - - 0 - 0.41%
2014-05-09 0 14.46 14.34 14.46 - - 0 0 - 14.00 13.88 14.00 - - 0 - -0.41%
2014-05-08 0 14.52 14.40 14.52 - - 1,100 15,954 14.504 14.05 13.94 14.05 - - 1,137 14.038 -0.27%
2014-05-07 0 14.56 14.44 14.56 - - 0 0 - 14.09 13.98 14.09 - - 0 - -0.27%
2014-05-05 0 14.60 14.60 14.72 - - 0 0 - 14.13 14.13 14.25 - - 0 - 0.27%
2014-05-02 0 14.56 14.56 14.68 - - 0 0 - 14.09 14.09 14.21 - - 0 - 0.00%
2014-04-30 0 14.56 14.56 14.68 14.42 14.42 10,000 144,200 14.420 14.09 14.09 14.21 13.96 13.96 10,332 13.957 0.97%
2014-04-29 0 14.42 14.42 14.54 14.34 14.34 200 2,868 14.340 13.96 13.96 14.07 13.88 13.88 207 13.879 0.56%
2014-04-28 0 14.34 14.22 14.34 14.34 14.34 1,400 20,076 14.340 13.88 13.76 13.88 13.88 13.88 1,446 13.879 -1.65%
2014-04-25 0 14.58 14.46 14.58 - - 0 0 - 14.11 14.00 14.11 - - 0 - -2.80%
2014-04-24 0 15.00 14.94 15.08 14.94 15.00 2,200 32,940 14.973 14.52 14.46 14.60 14.46 14.52 2,273 14.492 0.27%
2014-04-23 0 14.96 14.96 15.10 - - 0 0 - 14.48 14.48 14.61 - - 0 - 0.00%
2014-04-22 0 14.96 14.84 14.96 - - 0 0 - 14.48 14.36 14.48 - - 0 - -1.71%
2014-04-17 0 15.22 15.14 15.28 - - 0 0 - 14.73 14.65 14.79 - - 0 - 0.00%
2014-04-16 0 15.22 15.08 15.22 - - 0 0 - 14.73 14.60 14.73 - - 0 - -0.39%
2014-04-15 0 15.28 15.14 15.28 - - 0 0 - 14.79 14.65 14.79 - - 0 - -1.16%
2014-04-14 0 15.46 15.32 15.46 - - 0 0 - 14.96 14.83 14.96 - - 0 - -0.26%
2014-04-11 0 15.50 15.36 15.50 15.50 15.64 27,600 430,192 15.587 15.00 14.87 15.00 15.00 15.14 28,516 15.086 2.24%
2014-04-10 0 15.16 15.16 15.24 - - 500 7,600 15.200 14.67 14.67 14.75 - - 517 14.712 0.40%
2014-04-09 0 15.10 14.98 15.12 15.10 15.10 900 13,590 15.100 14.61 14.50 14.63 14.61 14.61 930 14.615 0.94%
2014-04-08 0 14.96 14.96 15.04 - - 0 0 - 14.48 14.48 14.56 - - 0 - 1.77%
2014-04-07 0 14.70 14.70 14.76 14.70 14.70 400 5,880 14.700 14.23 14.23 14.29 14.23 14.23 413 14.228 0.00%
2014-04-04 0 14.70 14.70 14.76 - - 0 0 - 14.23 14.23 14.29 - - 0 - 0.55%
2014-04-03 0 14.62 14.54 14.62 14.64 14.76 2,100 30,928 14.728 14.15 14.07 14.15 14.17 14.29 2,170 14.254 -0.14%
2014-04-02 0 14.64 14.64 14.76 14.50 14.50 5,000 72,500 14.500 14.17 14.17 14.29 14.03 14.03 5,166 14.034 0.14%
2014-04-01 0 14.62 14.62 14.74 - - 0 0 - 14.15 14.15 14.27 - - 0 - 1.95%
2014-03-31 0 14.34 14.30 14.34 14.34 14.34 14,400 206,496 14.340 13.88 13.84 13.88 13.88 13.88 14,878 13.879 0.70%
2014-03-28 0 14.24 14.18 14.24 - - 0 0 - 13.78 13.72 13.78 - - 0 - -1.25%
2014-03-27 0 14.42 14.36 14.42 - - 0 0 - 13.96 13.90 13.96 - - 0 - -1.50%
2014-03-26 0 14.64 14.58 14.64 - - 0 0 - 14.17 14.11 14.17 - - 0 - -1.08%
2014-03-25 0 14.80 14.76 14.88 14.80 14.80 1,500 22,200 14.800 14.32 14.29 14.40 14.32 14.32 1,550 14.325 -0.27%
2014-03-24 0 14.84 14.84 14.96 14.84 14.90 51,500 767,260 14.898 14.36 14.36 14.48 14.36 14.42 53,209 14.420 0.13%
2014-03-21 0 14.82 14.82 14.94 - - 0 0 - 14.34 14.34 14.46 - - 0 - 1.23%
2014-03-20 0 14.64 14.52 14.64 - - 0 0 - 14.17 14.05 14.17 - - 0 - -2.40%
2014-03-19 0 15.00 14.90 15.00 - - 0 0 - 14.52 14.42 14.52 - - 0 - -1.06%
2014-03-18 0 15.16 15.16 15.30 - - 0 0 - 14.67 14.67 14.81 - - 0 - 0.13%
2014-03-17 0 15.14 15.06 15.20 15.06 15.14 11,100 167,958 15.131 14.65 14.58 14.71 14.58 14.65 11,468 14.645 -0.26%
2014-03-14 0 15.18 15.04 15.18 - - 0 0 - 14.69 14.56 14.69 - - 0 - -1.17%
2014-03-13 0 15.36 15.28 15.42 15.36 15.36 6,800 104,448 15.360 14.87 14.79 14.92 14.87 14.87 7,026 14.867 3.36%
2014-03-12 0 14.86 14.78 14.88 - - 0 0 - 14.38 14.31 14.40 - - 0 - 0.00%
2014-03-11 0 14.86 14.86 14.98 14.80 14.80 1,500 22,200 14.800 14.38 14.38 14.50 14.32 14.32 1,550 14.325 1.64%
2014-03-10 0 14.62 14.52 14.64 14.64 14.88 26,100 388,304 14.878 14.15 14.05 14.17 14.17 14.40 26,966 14.400 -1.88%
2014-03-07 0 14.90 14.90 15.02 - - 0 0 - 14.42 14.42 14.54 - - 0 - 0.40%
2014-03-06 0 14.84 14.78 14.90 - - 0 0 - 14.36 14.31 14.42 - - 0 - 0.00%
2014-03-05 0 14.84 14.84 14.90 - - 0 0 - 14.36 14.36 14.42 - - 0 - 0.82%
2014-03-04 0 14.72 14.68 14.72 14.78 14.78 25,000 369,500 14.780 14.25 14.21 14.25 14.31 14.31 25,830 14.305 -1.08%
2014-03-03 0 14.88 14.88 14.90 14.50 14.88 18,300 266,034 14.537 14.40 14.40 14.42 14.03 14.40 18,907 14.070 1.92%
2014-02-28 0 14.60 14.50 14.62 14.60 14.60 900 13,140 14.600 14.13 14.03 14.15 14.13 14.13 930 14.131 1.96%
2014-02-27 0 14.32 14.20 14.32 - - 0 0 - 13.86 13.74 13.86 - - 0 - -0.28%
2014-02-26 0 14.36 14.32 14.44 14.36 14.36 500 7,180 14.360 13.90 13.86 13.98 13.90 13.90 517 13.899 -0.69%
2014-02-25 0 14.46 14.34 14.46 - - 0 0 - 14.00 13.88 14.00 - - 0 - -4.11%
2014-02-24 0 15.08 14.94 15.08 - - 0 0 - 14.60 14.46 14.60 - - 0 - -1.44%
2014-02-21 0 15.30 15.16 15.30 - - 0 0 - 14.81 14.67 14.81 - - 0 - -0.91%
2014-02-20 0 15.44 15.30 15.44 - - 0 0 - 14.94 14.81 14.94 - - 0 - 0.00%
2014-02-19 0 15.44 15.36 15.50 - - 0 0 - 14.94 14.87 15.00 - - 0 - 0.00%
2014-02-18 0 15.44 15.30 15.44 - - 0 0 - 14.94 14.81 14.94 - - 0 - -0.39%
2014-02-17 0 15.50 15.50 15.64 15.36 15.36 2,000 30,720 15.360 15.00 15.00 15.14 14.87 14.87 2,066 14.867 1.44%
2014-02-14 0 15.28 15.28 15.42 15.06 15.28 14,000 212,540 15.181 14.79 14.79 14.92 14.58 14.79 14,465 14.694 1.73%
2014-02-13 0 15.02 14.94 15.02 - - 0 0 - 14.54 14.46 14.54 - - 0 - -0.13%
2014-02-12 0 15.04 15.04 15.10 14.92 14.98 1,800 26,946 14.970 14.56 14.56 14.61 14.44 14.50 1,860 14.489 0.27%
2014-02-11 0 15.00 15.00 15.14 15.00 15.14 2,500 37,710 15.084 14.52 14.52 14.65 14.52 14.65 2,583 14.599 0.40%
2014-02-10 0 14.94 14.94 15.06 - - 0 0 - 14.46 14.46 14.58 - - 0 - 2.47%
2014-02-07 0 14.58 14.58 14.70 - - 0 0 - 14.11 14.11 14.23 - - 0 - 1.11%
2014-02-06 0 14.42 14.40 14.52 - - 0 0 - 13.96 13.94 14.05 - - 0 - 0.00%
2014-02-05 0 14.42 14.40 14.52 14.42 14.42 3,700 53,354 14.420 13.96 13.94 14.05 13.96 13.96 3,823 13.957 0.00%
2014-02-04 0 14.42 14.42 14.54 14.42 14.42 5,600 80,752 14.420 13.96 13.96 14.07 13.96 13.96 5,786 13.957 -0.41%
2014-01-30 0 14.48 14.48 14.60 14.48 14.50 7,000 101,420 14.489 14.01 14.01 14.13 14.01 14.03 7,232 14.023 -2.03%
2014-01-29 0 14.78 14.72 14.84 14.78 14.78 300 4,434 14.780 14.31 14.25 14.36 14.31 14.31 310 14.305 -1.47%
2014-01-28 0 15.00 14.88 15.00 - - 0 0 - 14.52 14.40 14.52 - - 0 - -1.45%
2014-01-27 0 15.22 15.08 15.22 - - 0 0 - 14.73 14.60 14.73 - - 0 - -0.39%
2014-01-24 0 15.28 15.28 15.40 - - 0 0 - 14.79 14.79 14.91 - - 0 - 0.00%
2014-01-23 0 15.28 15.20 15.34 15.38 15.40 5,600 86,230 15.398 14.79 14.71 14.85 14.89 14.91 5,786 14.904 0.26%
2014-01-22 0 15.24 15.24 15.38 - - 0 0 - 14.75 14.75 14.89 - - 0 - 2.42%
2014-01-21 0 14.88 14.82 14.94 14.90 14.96 3,800 56,668 14.913 14.40 14.34 14.46 14.42 14.48 3,926 14.434 0.00%
2014-01-20 0 14.88 14.76 14.88 14.90 14.92 15,700 233,548 14.876 14.40 14.29 14.40 14.42 14.44 16,221 14.398 0.40%
2014-01-17 0 14.82 14.82 14.94 14.82 14.92 31,900 474,370 14.871 14.34 14.34 14.46 14.34 14.44 32,959 14.393 -2.50%
2014-01-16 0 15.20 15.18 15.32 - - 0 0 - 14.71 14.69 14.83 - - 0 - 0.00%
2014-01-15 0 15.20 15.12 15.20 15.20 15.22 25,000 380,460 15.218 14.71 14.63 14.71 14.71 14.73 25,830 14.729 -0.39%
2014-01-14 0 15.26 15.20 15.30 15.20 15.34 22,200 337,686 15.211 14.77 14.71 14.81 14.71 14.85 22,937 14.722 0.66%
2014-01-13 0 15.16 15.10 15.16 15.18 15.18 1,600 24,288 15.180 14.67 14.61 14.67 14.69 14.69 1,653 14.692 0.93%
2014-01-10 0 15.02 15.02 15.10 15.00 15.08 36,160 543,362 15.027 14.54 14.54 14.61 14.52 14.60 37,360 14.544 0.40%
2014-01-09 0 14.96 14.96 15.10 14.96 14.98 30,000 448,802 14.960 14.48 14.48 14.61 14.48 14.50 30,996 14.479 -1.58%
2014-01-08 0 15.20 15.20 15.26 15.14 15.16 20,000 303,000 15.150 14.71 14.71 14.77 14.65 14.67 20,664 14.663 0.93%
2014-01-07 0 15.06 15.06 15.20 15.00 15.00 3,000 45,000 15.000 14.58 14.58 14.71 14.52 14.52 3,100 14.518 -0.26%
2014-01-06 0 15.10 14.96 15.10 15.08 15.10 2,500 37,706 15.082 14.61 14.48 14.61 14.60 14.61 2,583 14.598 -3.08%
2014-01-03 0 15.58 15.44 15.58 - - 0 0 - 15.08 14.94 15.08 - - 0 - -0.51%
2014-01-02 0 15.66 15.58 15.72 - - 0 0 - 15.16 15.08 15.21 - - 0 - 0.00%
2013-12-31 0 15.66 15.66 15.78 - - 0 0 - 15.16 15.16 15.27 - - 0 - 1.29%
2013-12-30 0 15.46 15.46 15.58 15.44 15.64 45,500 706,232 15.522 14.96 14.96 15.08 14.94 15.14 47,010 15.023 0.00%
2013-12-27 0 15.46 15.46 15.60 15.34 15.48 32,000 493,780 15.431 14.96 14.96 15.10 14.85 14.98 33,062 14.935 -0.39%
2013-12-24 0 15.52 15.52 15.54 15.52 15.52 1,900 29,488 15.520 15.02 15.02 15.04 15.02 15.02 1,963 15.021 0.91%
2013-12-23 0 15.38 15.26 15.38 - - 0 0 - 14.89 14.77 14.89 - - 0 - -0.26%
2013-12-20 0 15.42 15.42 15.48 15.42 15.56 200 3,098 15.490 14.92 14.92 14.98 14.92 15.06 207 14.992 0.13%
2013-12-19 0 15.40 15.40 15.52 15.40 15.60 23,200 359,516 15.496 14.91 14.91 15.02 14.91 15.10 23,970 14.999 -1.79%
2013-12-18 0 15.68 15.62 15.70 - - 0 0 - 15.18 15.12 15.20 - - 0 - 0.00%
2013-12-17 0 15.68 15.60 15.72 15.66 15.68 416,100 6,522,448 15.675 15.18 15.10 15.21 15.16 15.18 429,911 15.172 0.64%
2013-12-16 0 15.58 15.58 15.72 15.58 15.96 2,200 34,580 15.718 15.08 15.08 15.21 15.08 15.45 2,273 15.213 -2.81%
2013-12-13 0 16.42 16.28 16.42 16.42 16.50 2,200 36,204 16.456 15.52 15.38 15.52 15.52 15.59 2,328 15.549 -0.24%
2013-12-12 0 16.46 16.32 16.46 - - 0 0 - 15.55 15.42 15.55 - - 0 - -0.24%
2013-12-11 0 16.50 16.36 16.50 - - 200 3,294 16.470 15.59 15.46 15.59 - - 212 15.562 -0.84%
2013-12-10 0 16.64 16.60 16.66 16.64 16.64 2,900 48,236 16.633 15.72 15.69 15.74 15.72 15.72 3,069 15.716 -0.24%
2013-12-09 0 16.68 16.54 16.68 - - 0 0 - 15.76 15.63 15.76 - - 0 - -1.07%
2013-12-06 0 16.86 16.86 17.00 - - 0 0 - 15.93 15.93 16.06 - - 0 - 0.00%
2013-12-05 0 16.86 16.80 16.98 16.86 16.90 2,000 33,760 16.880 15.93 15.87 16.04 15.93 15.97 2,117 15.950 0.12%
2013-12-04 0 16.84 16.84 16.98 - - 0 0 - 15.91 15.91 16.04 - - 0 - 1.69%
2013-12-03 0 16.56 16.56 16.76 - - 0 0 - 15.65 15.65 15.84 - - 0 - 0.85%
2013-12-02 0 16.42 16.38 16.42 16.42 16.42 2,200 36,124 16.420 15.52 15.48 15.52 15.52 15.52 2,328 15.515 -2.49%
2013-11-29 0 16.84 16.84 17.06 - - 0 0 - 15.91 15.91 16.12 - - 0 - 0.00%
2013-11-28 0 16.84 16.84 17.06 16.76 16.98 10,800 182,322 16.882 15.91 15.91 16.12 15.84 16.04 11,430 15.951 1.45%
2013-11-27 0 16.60 16.60 16.82 16.60 16.60 5,300 88,010 16.606 15.69 15.69 15.89 15.69 15.69 5,609 15.690 0.36%
2013-11-26 0 16.54 16.54 16.74 - - 0 0 - 15.63 15.63 15.82 - - 0 - 0.00%
2013-11-25 0 16.54 16.54 16.74 16.42 16.68 5,000 82,826 16.565 15.63 15.63 15.82 15.52 15.76 5,292 15.652 -1.08%
2013-11-22 0 16.72 16.52 16.72 - - 0 0 - 15.80 15.61 15.80 - - 0 - -0.36%
2013-11-21 0 16.78 16.58 16.80 - - 0 0 - 15.86 15.67 15.87 - - 0 - 0.00%
2013-11-20 0 16.78 16.78 17.00 16.68 16.78 10,000 167,490 16.749 15.86 15.86 16.06 15.76 15.86 10,583 15.826 -1.18%
2013-11-19 0 16.98 16.76 16.98 - - 0 0 - 16.04 15.84 16.04 - - 0 - -0.24%
2013-11-18 0 17.02 17.02 17.24 16.94 16.94 35,000 592,900 16.940 16.08 16.08 16.29 16.01 16.01 37,042 16.006 2.04%
2013-11-15 0 16.68 16.68 16.90 - - 0 0 - 15.76 15.76 15.97 - - 0 - 1.46%
2013-11-14 0 16.44 16.44 16.64 - - 0 0 - 15.53 15.53 15.72 - - 0 - 0.00%
2013-11-13 0 16.44 16.24 16.44 - - 0 0 - 15.53 15.34 15.53 - - 0 - -0.36%
2013-11-12 0 16.50 16.50 16.70 - - 3,000 49,140 16.380 15.59 15.59 15.78 - - 3,175 15.477 1.85%
2013-11-11 0 16.20 16.20 16.40 - - 0 0 - 15.31 15.31 15.50 - - 0 - 0.87%
2013-11-08 0 16.06 16.02 16.16 16.06 16.06 20,000 321,200 16.060 15.17 15.14 15.27 15.17 15.17 21,167 15.175 -1.59%
2013-11-07 0 16.32 16.12 16.32 - - 0 0 - 15.42 15.23 15.42 - - 0 - -0.73%
2013-11-06 0 16.44 16.32 16.52 - - 0 0 - 15.53 15.42 15.61 - - 0 - 0.00%
2013-11-05 0 16.44 16.44 16.64 - - 0 0 - 15.53 15.53 15.72 - - 0 - 1.36%
2013-11-04 0 16.22 16.22 16.42 16.22 16.42 19,600 318,112 16.230 15.33 15.33 15.52 15.33 15.52 20,743 15.336 -1.10%
2013-11-01 0 16.40 16.28 16.40 - - 0 0 - 15.50 15.38 15.50 - - 0 - -0.49%
2013-10-31 0 16.48 16.28 16.48 - - 0 0 - 15.57 15.38 15.57 - - 0 - -1.44%
2013-10-30 0 16.72 16.72 16.94 - - 0 0 - 15.80 15.80 16.01 - - 0 - 0.97%
2013-10-29 0 16.56 16.56 16.76 16.56 16.56 17,800 294,768 16.560 15.65 15.65 15.84 15.65 15.65 18,838 15.647 -2.24%
2013-10-28 0 16.94 16.72 16.94 - - 1,700 28,696 16.880 16.01 15.80 16.01 - - 1,799 15.950 -1.17%
2013-10-25 0 17.14 16.92 17.14 - - 0 0 - 16.20 15.99 16.20 - - 0 - -2.61%
2013-10-24 0 17.60 17.38 17.60 - - 0 0 - 16.63 16.42 16.63 - - 0 - -1.12%
2013-10-23 0 17.80 17.58 17.80 - - 0 0 - 16.82 16.61 16.82 - - 0 - -2.84%
2013-10-22 0 18.32 18.14 18.36 - - 0 0 - 17.31 17.14 17.35 - - 0 - 0.00%
2013-10-21 0 18.32 18.32 18.56 - - 0 0 - 17.31 17.31 17.54 - - 0 - 3.50%
2013-10-18 0 17.70 17.70 17.92 17.70 17.70 800 14,160 17.700 16.72 16.72 16.93 16.72 16.72 847 16.724 -0.67%
2013-10-17 0 17.82 17.60 17.82 - - 0 0 - 16.84 16.63 16.84 - - 0 - -0.11%
2013-10-16 0 17.84 17.62 17.84 - - 0 0 - 16.86 16.65 16.86 - - 0 - -0.22%
2013-10-15 0 17.88 17.88 18.10 17.72 17.72 400 7,088 17.720 16.89 16.89 17.10 16.74 16.74 423 16.743 2.41%
2013-10-11 0 17.46 17.46 17.50 - - 0 0 - 16.50 16.50 16.54 - - 0 - 1.04%
2013-10-10 0 17.28 17.26 17.48 - - 0 0 - 16.33 16.31 16.52 - - 0 - 0.00%
2013-10-09 0 17.28 17.28 17.50 - - 0 0 - 16.33 16.33 16.54 - - 0 - 0.70%
2013-10-08 0 17.16 17.10 17.32 17.16 17.16 2,000 34,320 17.160 16.21 16.16 16.37 16.21 16.21 2,117 16.214 1.30%
2013-10-07 0 16.94 16.94 17.16 - - 0 0 - 16.01 16.01 16.21 - - 0 - 0.00%
2013-10-04 0 16.94 16.94 17.16 16.94 16.94 1,500 25,410 16.940 16.01 16.01 16.21 16.01 16.01 1,587 16.006 0.00%
2013-10-03 0 16.94 16.94 17.14 16.94 16.94 25,000 423,500 16.940 16.01 16.01 16.20 16.01 16.01 26,458 16.006 -0.35%
2013-10-02 0 17.00 17.00 17.10 - - 0 0 - 16.06 16.06 16.16 - - 0 - 0.35%
2013-09-30 0 16.94 16.94 17.16 - - 1,400 23,688 16.920 16.01 16.01 16.21 - - 1,482 15.987 0.12%
2013-09-27 0 16.92 16.72 16.94 - - 0 0 - 15.99 15.80 16.01 - - 0 - 0.00%
2013-09-26 0 16.92 16.84 17.06 16.88 16.92 45,300 764,824 16.884 15.99 15.91 16.12 15.95 15.99 47,942 15.953 0.71%
2013-09-25 0 16.80 - 16.80 16.80 16.80 50,000 840,000 16.800 15.87 - 15.87 15.87 15.87 52,916 15.874 -0.36%
2013-09-24 0 16.86 16.86 17.08 - - 0 0 - 15.93 15.93 16.14 - - 0 - 1.32%
2013-09-23 0 16.64 16.64 16.86 16.50 16.50 1,200 19,800 16.500 15.72 15.72 15.93 15.59 15.59 1,270 15.591 0.12%
2013-09-19 0 16.62 16.42 16.62 - - 0 0 - 15.70 15.52 15.70 - - 0 - 0.00%
2013-09-18 0 16.62 16.42 16.62 - - 0 0 - 15.70 15.52 15.70 - - 0 - -0.36%
2013-09-17 0 16.68 16.48 16.68 - - 0 0 - 15.76 15.57 15.76 - - 0 - -1.07%
2013-09-16 0 16.86 16.86 17.08 16.86 17.10 1,500 25,462 16.975 15.93 15.93 16.14 15.93 16.16 1,587 16.039 -1.17%
2013-09-13 0 17.06 17.04 17.26 17.00 17.14 4,500 76,834 17.074 16.12 16.10 16.31 16.06 16.20 4,762 16.133 1.67%
2013-09-12 0 16.78 16.78 16.90 16.74 16.86 1,500 25,186 16.791 15.86 15.86 15.97 15.82 15.93 1,587 15.865 -0.71%
2013-09-11 0 16.90 16.90 17.12 16.58 16.90 203,900 3,405,330 16.701 15.97 15.97 16.18 15.67 15.97 215,793 15.781 0.84%
2013-09-10 0 16.76 16.76 16.96 16.64 16.82 6,000 100,628 16.771 15.84 15.84 16.03 15.72 15.89 6,350 15.847 0.60%
2013-09-09 0 16.66 16.66 16.88 16.56 16.68 1,500 24,950 16.633 15.74 15.74 15.95 15.65 15.76 1,587 15.717 0.85%
2013-09-06 0 16.52 16.52 16.72 16.50 16.60 2,500 41,336 16.534 15.61 15.61 15.80 15.59 15.69 2,646 15.623 -0.24%
2013-09-05 0 16.56 16.56 16.76 16.30 16.56 1,800 29,698 16.499 15.65 15.65 15.84 15.40 15.65 1,905 15.590 0.61%
2013-09-04 0 16.46 16.46 16.66 16.42 16.46 500 8,222 16.444 15.55 15.55 15.74 15.52 15.55 529 15.538 0.24%
2013-09-03 0 16.42 16.42 16.62 - - 0 0 - 15.52 15.52 15.70 - - 0 - 0.49%
2013-09-02 0 16.34 16.14 16.34 16.40 16.40 400 6,560 16.400 15.44 15.25 15.44 15.50 15.50 423 15.496 -0.24%
2013-08-30 0 16.38 16.38 16.58 - - 2,000 33,120 16.560 15.48 15.48 15.67 - - 2,117 15.647 0.74%
2013-08-29 0 16.26 16.26 16.46 16.18 16.32 113,000 1,835,164 16.240 15.36 15.36 15.55 15.29 15.42 119,591 15.345 -1.45%
2013-08-28 0 16.50 16.34 16.54 - - 0 0 - 15.59 15.44 15.63 - - 0 - 0.00%
2013-08-27 0 16.50 16.50 16.70 16.50 16.50 800 13,200 16.500 15.59 15.59 15.78 15.59 15.59 847 15.591 0.36%
2013-08-26 0 16.44 16.44 16.64 - - 0 0 - 15.53 15.53 15.72 - - 0 - 0.37%
2013-08-23 0 16.38 16.26 16.46 - - 0 0 - 15.48 15.36 15.55 - - 0 - 0.00%
2013-08-22 0 16.38 16.38 16.58 - - 0 0 - 15.48 15.48 15.67 - - 0 - 0.00%
2013-08-21 0 16.38 16.38 16.50 16.34 16.34 30,000 490,200 16.340 15.48 15.48 15.59 15.44 15.44 31,750 15.439 -0.73%
2013-08-20 0 16.50 16.38 16.58 - - 0 0 - 15.59 15.48 15.67 - - 0 - 0.00%
2013-08-19 0 16.50 16.46 16.66 - - 0 0 - 15.59 15.55 15.74 - - 0 - 0.00%
2013-08-16 0 16.50 16.30 16.50 16.76 16.76 1,000 16,760 16.760 15.59 15.40 15.59 15.84 15.84 1,058 15.836 -1.55%
2013-08-15 0 16.76 16.56 16.76 - - 0 0 - 15.84 15.65 15.84 - - 0 - 0.00%
2013-08-13 0 16.76 16.76 16.98 16.72 16.82 31,000 519,186 16.748 15.84 15.84 16.04 15.80 15.89 32,808 15.825 -0.36%
2013-08-12 0 16.82 16.82 17.04 16.72 16.72 500 8,360 16.720 15.89 15.89 16.10 15.80 15.80 529 15.798 1.57%
2013-08-09 0 16.56 16.56 16.78 16.48 16.48 500 8,240 16.480 15.65 15.65 15.86 15.57 15.57 529 15.572 -0.36%
2013-08-08 0 16.62 16.56 16.78 - - 0 0 - 15.70 15.65 15.86 - - 0 - 0.00%
2013-08-07 0 16.62 16.62 16.84 16.54 16.68 51,200 849,390 16.590 15.70 15.70 15.91 15.63 15.76 54,186 15.675 0.12%
2013-08-06 0 16.60 16.58 16.80 16.52 16.60 500 8,280 16.560 15.69 15.67 15.87 15.61 15.69 529 15.647 0.48%
2013-08-05 0 16.52 16.52 16.72 - - 0 0 - 15.61 15.61 15.80 - - 0 - 1.98%
2013-08-02 0 16.20 16.20 16.40 - - 0 0 - 15.31 15.31 15.50 - - 0 - 1.00%
2013-08-01 0 16.04 16.04 16.24 - - 0 0 - 15.16 15.16 15.34 - - 0 - 0.25%
2013-07-31 0 16.00 15.80 16.00 - - 0 0 - 15.12 14.93 15.12 - - 0 - -0.62%
2013-07-30 0 16.10 15.92 16.12 - - 0 0 - 15.21 15.04 15.23 - - 0 - 0.00%
2013-07-29 0 16.10 15.90 16.10 - - 0 0 - 15.21 15.02 15.21 - - 0 - -1.83%
2013-07-26 0 16.40 16.22 16.40 - - 0 0 - 15.50 15.33 15.50 - - 0 - -1.09%
2013-07-25 0 16.58 16.48 16.68 16.32 16.58 2,200 36,110 16.414 15.67 15.57 15.76 15.42 15.67 2,328 15.509 1.22%
2013-07-24 0 16.38 16.36 16.56 - - 0 0 - 15.48 15.46 15.65 - - 0 - 0.00%
2013-07-23 0 16.38 16.38 16.58 - - 0 0 - 15.48 15.48 15.67 - - 0 - 2.37%
2013-07-22 0 16.00 16.00 16.20 15.94 16.00 6,700 107,158 15.994 15.12 15.12 15.31 15.06 15.12 7,091 15.112 -0.74%
2013-07-19 0 16.12 15.92 16.12 - - 0 0 - 15.23 15.04 15.23 - - 0 - -1.47%
2013-07-18 0 16.36 16.36 16.56 16.28 16.28 1,000 16,280 16.280 15.46 15.46 15.65 15.38 15.38 1,058 15.383 -2.15%
2013-07-17 0 16.72 16.52 16.72 - - 0 0 - 15.80 15.61 15.80 - - 0 - -1.18%
2013-07-16 0 16.92 16.92 17.14 - - 0 0 - 15.99 15.99 16.20 - - 0 - 0.24%
2013-07-15 0 16.88 16.82 17.04 - - 0 0 - 15.95 15.89 16.10 - - 0 - 0.00%
2013-07-12 0 16.88 16.68 16.90 16.88 16.88 10,000 168,800 16.880 15.95 15.76 15.97 15.95 15.95 10,583 15.950 0.24%
2013-07-11 0 16.84 16.84 17.06 - - 0 0 - 15.91 15.91 16.12 - - 0 - 1.45%
2013-07-10 0 16.60 16.58 16.80 - - 0 0 - 15.69 15.67 15.87 - - 0 - 0.00%
2013-07-09 0 16.60 16.40 16.60 - - 0 0 - 15.69 15.50 15.69 - - 0 - -0.24%
2013-07-08 0 16.64 16.44 16.64 - - 0 0 - 15.72 15.53 15.72 - - 0 - -1.65%
2013-07-05 0 16.92 16.70 16.92 - - 0 0 - 15.99 15.78 15.99 - - 0 - 0.00%
2013-07-04 0 16.92 16.80 17.02 - - 0 0 - 15.99 15.87 16.08 - - 0 - 0.00%
2013-07-03 0 16.92 16.90 16.98 16.72 16.92 16,300 274,854 16.862 15.99 15.97 16.04 15.80 15.99 17,251 15.933 0.71%
2013-07-02 0 16.80 16.80 17.02 16.46 17.00 3,500 58,952 16.843 15.87 15.87 16.08 15.55 16.06 3,704 15.915 3.45%
2013-06-28 0 16.24 16.04 16.24 16.00 16.24 20,500 328,400 16.020 15.34 15.16 15.34 15.12 15.34 21,696 15.137 0.87%
2013-06-27 0 16.10 15.90 16.10 15.98 16.14 6,800 109,252 16.067 15.21 15.02 15.21 15.10 15.25 7,197 15.181 0.50%
2013-06-26 0 16.02 16.02 16.22 - - 0 0 - 15.14 15.14 15.33 - - 0 - 1.01%
2013-06-25 0 15.86 15.84 16.04 15.22 15.86 49,100 770,216 15.687 14.99 14.97 15.16 14.38 14.99 51,964 14.822 -0.63%
2013-06-24 0 15.96 15.76 15.96 15.98 16.22 3,000 48,200 16.067 15.08 14.89 15.08 15.10 15.33 3,175 15.181 -4.09%
2013-06-21 0 16.64 16.44 16.64 - - 0 0 - 15.72 15.53 15.72 - - 0 - 0.00%
2013-06-20 0 16.64 16.44 16.64 16.78 16.78 300 5,034 16.780 15.72 15.53 15.72 15.86 15.86 317 15.855 -0.83%
2013-06-19 0 16.78 16.78 17.00 16.48 16.48 4,200 69,216 16.480 15.86 15.86 16.06 15.57 15.57 4,445 15.572 1.57%
2013-06-18 0 16.52 16.52 16.72 - - 0 0 - 15.61 15.61 15.80 - - 0 - 1.10%
2013-06-17 0 16.34 16.28 16.48 - - 0 0 - 15.44 15.38 15.57 - - 0 - 0.00%
2013-06-14 0 16.34 16.34 16.54 - - 0 0 - 15.44 15.44 15.63 - - 0 - 0.49%
2013-06-13 0 16.26 16.26 16.46 16.26 16.58 176,000 2,892,480 16.435 15.36 15.36 15.55 15.36 15.67 186,266 15.529 -3.44%
2013-06-11 0 16.84 16.78 16.84 - - 0 0 - 15.91 15.86 15.91 - - 0 - -0.94%
2013-06-10 0 17.00 16.78 17.00 - - 0 0 - 16.06 15.86 16.06 - - 0 - 0.00%
2013-06-07 0 17.00 16.78 17.00 - - 0 0 - 16.06 15.86 16.06 - - 0 - -1.62%
2013-06-06 0 17.28 17.06 17.28 17.30 17.44 600 10,380 17.300 16.33 16.12 16.33 16.35 16.48 635 16.347 0.70%
2013-06-05 0 17.16 17.16 17.30 17.16 17.16 20,000 343,200 17.160 16.21 16.21 16.35 16.21 16.21 21,167 16.214 0.12%
2013-06-04 0 17.14 17.14 17.30 17.14 17.34 12,400 212,676 17.151 16.20 16.20 16.35 16.20 16.38 13,123 16.206 -1.04%
2013-06-03 0 17.32 17.32 17.42 17.28 17.36 4,500 77,938 17.320 16.37 16.37 16.46 16.33 16.40 4,762 16.365 -0.57%
2013-05-31 0 17.42 17.20 17.42 17.50 17.50 24,300 425,250 17.500 16.46 16.25 16.46 16.54 16.54 25,717 16.536 -0.46%
2013-05-30 0 17.50 17.50 17.62 17.50 17.52 600 10,502 17.503 16.54 16.54 16.65 16.54 16.55 635 16.539 0.00%
2013-05-29 0 17.50 17.50 17.56 17.50 17.56 500 8,762 17.524 16.54 16.54 16.59 16.54 16.59 529 16.558 0.23%
2013-05-28 0 17.46 17.46 17.58 17.00 17.50 61,800 1,054,508 17.063 16.50 16.50 16.61 16.06 16.54 65,405 16.123 1.87%
2013-05-27 0 17.14 17.14 22.50 17.00 17.14 500 8,526 17.052 16.20 16.20 21.26 16.06 16.20 529 16.112 -2.06%
2013-05-24 0 17.50 17.50 17.66 17.46 17.66 1,000 17,506 17.506 16.54 16.54 16.69 16.50 16.69 1,058 16.541 0.11%
2013-05-23 0 17.48 17.46 17.48 17.46 17.72 16,900 296,744 17.559 16.52 16.50 16.52 16.50 16.74 17,886 16.591 0.23%
2013-05-22 0 17.44 17.44 17.52 - - 0 0 - 16.48 16.48 16.55 - - 0 - 1.04%
2013-05-21 0 17.26 17.26 17.44 17.18 17.28 500 8,614 17.228 16.31 16.31 16.48 16.23 16.33 529 16.278 -0.46%
2013-05-20 0 17.34 17.32 17.46 17.32 17.36 2,500 43,508 17.403 16.38 16.37 16.50 16.37 16.40 2,646 16.444 2.24%
2013-05-16 0 16.96 16.96 17.02 16.82 17.02 3,400 57,652 16.957 16.03 16.03 16.08 15.89 16.08 3,598 16.022 0.83%
2013-05-15 0 16.82 16.82 16.96 16.72 16.82 500 8,386 16.772 15.89 15.89 16.03 15.80 15.89 529 15.848 0.36%
2013-05-14 0 16.76 16.76 16.94 16.74 17.08 500 8,422 16.844 15.84 15.84 16.01 15.82 16.14 529 15.916 -1.87%
2013-05-13 0 17.08 17.08 17.18 16.90 17.14 500 8,522 17.044 16.14 16.14 16.23 15.97 16.20 529 16.105 -0.23%
2013-05-10 0 17.12 17.12 17.32 17.04 17.20 500 8,564 17.128 16.18 16.18 16.37 16.10 16.25 529 16.184 -0.23%
2013-05-09 0 17.16 17.16 17.32 17.02 17.16 5,500 94,086 17.107 16.21 16.21 16.37 16.08 16.21 5,821 16.164 1.54%
2013-05-08 0 16.90 16.90 17.00 16.82 17.00 12,500 212,358 16.989 15.97 15.97 16.06 15.89 16.06 13,229 16.052 0.36%
2013-05-07 0 16.84 16.84 17.00 16.60 16.82 500 8,340 16.680 15.91 15.91 16.06 15.69 15.89 529 15.761 1.69%
2013-05-06 0 16.56 16.56 16.76 16.30 16.56 1,200 19,700 16.417 15.65 15.65 15.84 15.40 15.65 1,270 15.512 1.47%
2013-05-03 0 16.32 16.26 16.40 16.12 16.32 10,000 161,600 16.160 15.42 15.36 15.50 15.23 15.42 10,583 15.269 1.62%
2013-05-02 0 16.06 16.06 16.18 15.94 15.94 800 12,752 15.940 15.17 15.17 15.29 15.06 15.06 847 15.061 -1.47%
2013-04-30 0 16.30 16.20 16.30 16.20 16.30 500 8,110 16.220 15.40 15.31 15.40 15.31 15.40 529 15.326 0.62%
2013-04-29 0 16.20 16.20 16.30 16.20 16.30 45,100 730,820 16.204 15.31 15.31 15.40 15.31 15.40 47,731 15.311 -1.22%
2013-04-26 0 16.40 16.30 16.40 - - 0 0 - 15.50 15.40 15.50 - - 0 - -1.44%
2013-04-25 0 16.64 16.56 16.68 - - 0 0 - 15.72 15.65 15.76 - - 0 - 0.00%
2013-04-24 0 16.64 16.58 16.72 16.64 16.80 8,000 133,320 16.665 15.72 15.67 15.80 15.72 15.87 8,467 15.747 -0.36%
2013-04-23 0 16.70 16.70 16.78 16.62 16.86 53,000 885,196 16.702 15.78 15.78 15.86 15.70 15.93 56,091 15.781 -0.60%
2013-04-22 0 16.80 16.76 16.92 16.80 16.80 9,300 156,240 16.800 15.87 15.84 15.99 15.87 15.87 9,842 15.874 -1.06%
2013-04-19 0 16.98 16.98 17.12 - - 0 0 - 16.04 16.04 16.18 - - 0 - 1.31%
2013-04-18 0 16.76 16.70 16.88 - - 0 0 - 15.84 15.78 15.95 - - 0 - 0.00%
2013-04-17 0 16.76 16.76 16.96 16.58 16.58 6,000 99,480 16.580 15.84 15.84 16.03 15.67 15.67 6,350 15.666 1.09%
2013-04-16 0 16.58 16.52 16.58 16.58 16.58 13,500 223,830 16.580 15.67 15.61 15.67 15.67 15.67 14,287 15.666 -0.36%
2013-04-15 0 16.64 16.66 16.72 16.46 16.70 2,100 34,590 16.471 15.72 15.74 15.80 15.55 15.78 2,222 15.564 -0.60%
2013-04-12 0 16.74 16.74 16.88 - - 0 0 - 15.82 15.82 15.95 - - 0 - 0.60%
2013-04-11 0 16.64 16.54 16.64 16.68 16.68 800 13,344 16.680 15.72 15.63 15.72 15.76 15.76 847 15.761 -0.24%
2013-04-10 0 16.68 16.68 16.80 16.42 16.68 33,000 546,444 16.559 15.76 15.76 15.87 15.52 15.76 34,925 15.646 2.08%
2013-04-09 0 16.34 16.34 16.40 - - 0 0 - 15.44 15.44 15.50 - - 0 - 0.00%
2013-04-08 0 16.34 16.34 16.52 16.18 16.42 10,800 176,142 16.309 15.44 15.44 15.61 15.29 15.52 11,430 15.411 2.77%
2013-04-05 0 15.90 15.90 16.06 15.90 16.08 6,500 103,770 15.965 15.02 15.02 15.17 15.02 15.19 6,879 15.085 -1.49%
2013-04-03 0 16.14 16.14 16.16 16.10 16.32 7,000 113,520 16.217 15.25 15.25 15.27 15.21 15.42 7,408 15.323 -2.06%
2013-04-02 0 16.48 16.40 16.46 16.52 16.80 1,800 29,808 16.560 15.57 15.50 15.55 15.61 15.87 1,905 15.647 -2.60%
2013-03-28 0 16.92 16.88 17.00 16.90 16.92 21,800 368,792 16.917 15.99 15.95 16.06 15.97 15.99 23,072 15.985 -0.12%
2013-03-27 0 16.94 16.94 17.06 16.94 17.14 2,200 37,668 17.122 16.01 16.01 16.12 16.01 16.20 2,328 16.178 -1.74%
2013-03-26 0 17.24 17.22 17.30 17.24 17.24 3,000 51,440 17.147 16.29 16.27 16.35 16.29 16.29 3,175 16.202 1.06%
2013-03-25 0 17.06 16.96 17.06 17.06 17.06 100 1,706 17.060 16.12 16.03 16.12 16.12 16.12 106 16.120 -0.12%
2013-03-22 0 17.08 16.98 17.06 - - 0 0 - 16.14 16.04 16.12 - - 0 - 0.00%
2013-03-21 0 17.08 16.98 17.06 16.96 17.10 7,500 128,180 17.091 16.14 16.04 16.12 16.03 16.16 7,937 16.149 0.95%
2013-03-20 0 16.92 16.92 16.98 16.66 16.66 3,000 49,980 16.660 15.99 15.99 16.04 15.74 15.74 3,175 15.742 1.56%
2013-03-19 0 16.66 16.60 16.68 16.72 16.72 1,000 16,720 16.720 15.74 15.69 15.76 15.80 15.80 1,058 15.798 -1.88%
2013-03-18 0 16.98 16.80 16.98 - - 0 0 - 16.04 15.87 16.04 - - 0 - -1.51%
2013-03-15 0 17.24 17.08 17.24 17.26 17.30 22,000 379,800 17.264 16.29 16.14 16.29 16.31 16.35 23,283 16.312 -0.35%
2013-03-14 0 17.30 17.30 17.42 17.26 17.26 2,000 34,520 17.260 16.35 16.35 16.46 16.31 16.31 2,117 16.309 -0.23%
2013-03-13 0 17.34 17.32 17.42 17.22 17.56 42,100 728,438 17.303 16.38 16.37 16.46 16.27 16.59 44,556 16.349 -1.59%
2013-03-12 0 17.62 17.54 17.62 - - 0 0 - 16.65 16.57 16.65 - - 0 - -2.11%
2013-03-11 0 18.00 17.80 17.98 17.80 18.02 11,100 199,742 17.995 17.01 16.82 16.99 16.82 17.03 11,747 17.003 -0.33%
2013-03-08 0 18.06 17.90 18.06 18.06 18.12 13,000 235,380 18.106 17.06 16.91 17.06 17.06 17.12 13,758 17.108 -0.44%
2013-03-07 0 18.14 18.08 18.16 18.06 18.14 28,200 510,420 18.100 17.14 17.08 17.16 17.06 17.14 29,845 17.102 2.02%
2013-03-06 0 17.78 17.76 17.88 17.66 17.88 5,600 99,498 17.768 16.80 16.78 16.89 16.69 16.89 5,927 16.788 0.91%
2013-03-05 0 17.62 17.62 17.66 17.56 17.70 5,900 104,120 17.648 16.65 16.65 16.69 16.59 16.72 6,244 16.675 0.57%
2013-03-04 0 17.52 17.40 17.52 17.60 17.62 5,000 88,040 17.608 16.55 16.44 16.55 16.63 16.65 5,292 16.638 1.15%
2013-03-01 0 17.32 17.32 17.36 - - 0 0 - 16.37 16.37 16.40 - - 0 - 0.00%
2013-02-28 0 17.32 17.32 17.48 17.16 17.24 8,900 153,052 17.197 16.37 16.37 16.52 16.21 16.29 9,419 16.249 1.05%
2013-02-27 0 17.14 17.14 17.22 17.00 17.20 2,500 42,900 17.160 16.20 16.20 16.27 16.06 16.25 2,646 16.214 -0.46%
2013-02-26 0 17.22 17.16 17.22 17.34 17.60 3,500 61,364 17.533 16.27 16.21 16.27 16.38 16.63 3,704 16.566 -3.37%
2013-02-25 0 17.82 17.64 17.82 - - 0 0 - 16.84 16.67 16.84 - - 0 - -0.22%
2013-02-22 0 17.86 17.84 18.02 17.78 18.08 118,400 2,138,004 18.058 16.88 16.86 17.03 16.80 17.08 125,306 17.062 2.06%
2013-02-21 0 17.50 17.50 17.60 17.44 17.66 9,500 166,434 17.519 16.54 16.54 16.63 16.48 16.69 10,054 16.554 -0.46%
2013-02-20 0 17.58 17.58 17.62 16.92 17.58 9,400 163,128 17.354 16.61 16.61 16.65 15.99 16.61 9,948 16.398 2.45%
2013-02-19 0 17.16 17.14 17.34 17.16 17.40 27,900 483,142 17.317 16.21 16.20 16.38 16.21 16.44 29,527 16.363 -1.72%
2013-02-18 0 17.46 17.34 17.46 - - 0 0 - 16.50 16.38 16.50 - - 0 - -2.57%
2013-02-15 0 17.92 17.78 17.92 17.72 17.94 12,400 221,808 17.888 16.93 16.80 16.93 16.74 16.95 13,123 16.902 1.24%
2013-02-14 0 17.70 17.70 17.88 17.68 17.72 5,300 93,750 17.689 16.72 16.72 16.89 16.71 16.74 5,609 16.714 0.45%
2013-02-08 0 17.62 17.60 17.66 17.50 17.62 17,100 300,918 17.598 16.65 16.63 16.69 16.54 16.65 18,097 16.628 1.26%
2013-02-07 0 17.40 17.40 17.52 17.28 17.56 43,800 766,890 17.509 16.44 16.44 16.55 16.33 16.59 46,355 16.544 -0.57%
2013-02-06 0 17.50 17.50 17.54 17.30 17.48 6,700 116,566 17.398 16.54 16.54 16.57 16.35 16.52 7,091 16.439 1.39%
2013-02-05 0 17.26 17.26 17.44 16.76 17.40 13,300 227,994 17.142 16.31 16.31 16.48 15.84 16.44 14,076 16.198 2.62%
2013-02-04 0 16.82 16.78 16.86 16.78 16.96 7,000 117,888 16.841 15.89 15.86 15.93 15.86 16.03 7,408 15.913 -0.36%
2013-02-01 0 16.88 16.86 16.92 16.50 17.12 150,000 2,541,916 16.946 15.95 15.93 15.99 15.59 16.18 158,749 16.012 -0.12%
2013-01-31 0 16.90 16.76 16.90 - - 0 0 - 15.97 15.84 15.97 - - 0 - 0.00%
2013-01-30 0 16.90 16.88 16.98 15.84 17.02 30,800 520,196 16.890 15.97 15.95 16.04 14.97 16.08 32,597 15.959 0.36%
2013-01-29 0 16.84 16.84 16.88 16.66 16.78 53,600 895,564 16.708 15.91 15.91 15.95 15.74 15.86 56,726 15.787 0.60%
2013-01-28 0 16.74 16.74 16.80 16.74 17.00 8,900 150,380 16.897 15.82 15.82 15.87 15.82 16.06 9,419 15.965 -3.01%
2013-01-25 0 17.26 17.22 17.26 17.24 17.32 5,800 100,192 17.275 16.31 16.27 16.31 16.29 16.37 6,138 16.322 -1.82%
2013-01-24 0 17.58 17.42 17.58 17.60 17.86 6,500 115,320 17.742 16.61 16.46 16.61 16.63 16.88 6,879 16.764 -0.90%
2013-01-23 0 17.74 17.74 17.88 17.66 17.80 30,600 541,810 17.706 16.76 16.76 16.89 16.69 16.82 32,385 16.730 -0.11%
2013-01-22 0 17.76 17.74 17.86 17.54 18.08 21,600 382,510 17.709 16.78 16.76 16.88 16.57 17.08 22,860 16.733 -1.55%
2013-01-21 0 18.04 17.98 18.00 18.00 18.54 88,100 1,587,928 18.024 17.05 16.99 17.01 17.01 17.52 93,239 17.031 -3.22%
2013-01-18 0 18.64 18.64 18.82 18.64 18.64 500 9,356 18.712 17.61 17.61 17.78 17.61 17.61 529 17.681 -0.96%
2013-01-17 0 18.82 18.62 18.82 18.98 19.00 7,500 142,480 18.997 17.78 17.59 17.78 17.93 17.95 7,937 17.950 0.32%
2013-01-16 0 18.76 18.76 18.82 18.72 18.72 2,500 46,850 18.740 17.73 17.73 17.78 17.69 17.69 2,646 17.707 -0.32%
2013-01-15 0 18.82 18.82 18.92 18.74 18.74 1,000 18,740 18.740 17.78 17.78 17.88 17.71 17.71 1,058 17.707 0.64%
2013-01-14 0 18.70 18.70 18.80 - - 0 0 - 17.67 17.67 17.76 - - 0 - 1.19%
2013-01-11 0 18.48 18.48 18.58 18.38 18.80 16,300 301,544 18.500 17.46 17.46 17.56 17.37 17.76 17,251 17.480 -1.49%
2013-01-10 0 18.76 18.66 18.84 18.76 19.00 9,500 179,960 18.943 17.73 17.63 17.80 17.73 17.95 10,054 17.899 0.32%
2013-01-09 0 18.70 18.64 18.80 18.68 18.70 12,700 235,670 18.557 17.67 17.61 17.76 17.65 17.67 13,441 17.534 2.41%
2013-01-08 0 18.26 18.24 18.44 18.00 18.26 20,700 375,880 18.159 17.25 17.23 17.42 17.01 17.25 21,907 17.158 1.56%
2013-01-07 0 17.98 17.98 18.14 17.76 18.02 23,900 429,582 17.974 16.99 16.99 17.14 16.78 17.03 25,294 16.984 0.00%
2013-01-04 0 17.98 17.96 18.14 17.88 18.02 15,800 284,172 17.986 16.99 16.97 17.14 16.89 17.03 16,722 16.994 -3.85%
2013-01-03 0 18.70 18.58 18.70 18.54 18.76 26,700 498,468 18.669 17.67 17.56 17.67 17.52 17.73 28,257 17.640 0.97%
2013-01-02 0 18.52 18.52 18.56 18.02 18.50 67,000 1,222,082 18.240 17.50 17.50 17.54 17.03 17.48 70,908 17.235 3.58%
2012-12-31 0 17.88 17.78 17.86 17.74 18.00 14,800 264,180 17.850 16.89 16.80 16.88 16.76 17.01 15,663 16.866 -0.67%
2012-12-28 0 18.00 17.90 18.00 17.90 18.00 7,000 125,900 17.986 17.01 16.91 17.01 16.91 17.01 7,408 16.994 1.01%
2012-12-27 0 17.82 17.80 17.88 17.62 17.82 7,100 125,342 17.654 16.84 16.82 16.89 16.65 16.84 7,514 16.681 3.01%
2012-12-24 0 17.30 17.20 17.40 17.20 17.60 44,400 773,172 17.414 16.35 16.25 16.44 16.25 16.63 46,990 16.454 -1.93%
2012-12-21 0 17.64 17.60 17.68 17.64 17.90 14,800 262,010 17.703 16.67 16.63 16.71 16.67 16.91 15,663 16.728 -1.45%
2012-12-20 0 17.90 17.76 17.90 17.66 18.04 38,900 693,824 17.836 16.91 16.78 16.91 16.69 17.05 41,169 16.853 -0.78%
2012-12-19 0 18.04 17.94 18.08 18.04 18.10 8,000 144,560 18.070 17.05 16.95 17.08 17.05 17.10 8,467 17.074 0.89%
2012-12-18 0 17.88 17.78 17.90 17.94 18.20 45,300 817,812 18.053 16.89 16.80 16.91 16.95 17.20 47,942 17.058 0.11%
2012-12-17 0 17.86 17.86 17.90 17.30 17.92 45,200 802,690 17.759 16.88 16.88 16.91 16.35 16.93 47,836 16.780 2.64%
2012-12-14 0 17.40 17.38 17.46 16.98 17.40 26,000 443,240 17.048 16.44 16.42 16.50 16.04 16.44 27,517 16.108 1.81%
2012-12-13 0 17.30 17.24 17.30 17.34 17.34 2,000 34,680 17.340 16.15 16.09 16.15 16.19 16.19 2,143 16.185 0.12%
2012-12-12 0 17.28 17.28 17.48 17.02 17.08 5,500 93,670 17.031 16.13 16.13 16.32 15.89 15.94 5,892 15.897 0.00%
2012-12-11 0 17.28 17.16 17.30 17.30 17.32 7,900 136,770 17.313 16.13 16.02 16.15 16.15 16.17 8,464 16.160 1.41%
2012-12-10 0 17.04 17.04 17.10 16.76 17.04 24,300 408,272 16.801 15.91 15.91 15.96 15.64 15.91 26,033 15.683 1.67%
2012-12-07 0 16.76 16.76 16.94 - - 0 0 - 15.64 15.64 15.81 - - 0 - 1.70%
2012-12-06 0 16.48 16.38 16.48 16.38 16.84 12,700 209,126 16.467 15.38 15.29 15.38 15.29 15.72 13,606 15.370 -1.67%
2012-12-05 0 16.76 16.62 16.78 16.68 16.76 8,900 148,660 16.703 15.64 15.51 15.66 15.57 15.64 9,535 15.591 2.95%
2012-12-04 0 16.28 16.30 16.44 16.28 16.28 4,000 65,120 16.280 15.20 15.21 15.35 15.20 15.20 4,285 15.196 -0.85%
2012-12-03 0 16.42 16.22 16.42 16.20 16.82 49,700 818,572 16.470 15.33 15.14 15.33 15.12 15.70 53,245 15.374 -3.86%
2012-11-30 0 17.08 16.94 17.08 - - 0 0 - 15.94 15.81 15.94 - - 0 - -0.58%
2012-11-29 0 17.18 17.00 17.18 17.18 17.20 73,000 1,255,040 17.192 16.04 15.87 16.04 16.04 16.05 78,207 16.048 0.94%
2012-11-28 0 17.02 16.96 17.06 17.00 17.10 39,300 669,580 17.038 15.89 15.83 15.92 15.87 15.96 42,103 15.903 -1.28%
2012-11-27 0 17.24 17.10 17.24 17.30 17.30 11,100 192,030 17.300 16.09 15.96 16.09 16.15 16.15 11,892 16.148 -0.92%
2012-11-26 0 17.40 17.30 17.40 17.40 17.66 2,800 48,928 17.474 16.24 16.15 16.24 16.24 16.48 3,000 16.311 -1.36%
2012-11-23 0 17.64 17.64 17.70 17.42 17.70 5,000 87,880 17.576 16.47 16.47 16.52 16.26 16.52 5,357 16.406 1.26%
2012-11-22 0 17.42 17.28 17.42 17.10 17.46 10,000 172,760 17.276 16.26 16.13 16.26 15.96 16.30 10,713 16.126 -0.11%
2012-11-21 0 17.44 17.44 17.58 17.42 17.60 18,100 316,004 17.459 16.28 16.28 16.41 16.26 16.43 19,391 16.296 -0.46%
2012-11-20 0 17.52 17.42 17.58 17.42 17.78 33,000 576,940 17.483 16.35 16.26 16.41 16.26 16.60 35,354 16.319 0.34%
2012-11-19 0 17.46 17.38 17.56 17.30 18.16 30,800 538,334 17.478 16.30 16.22 16.39 16.15 16.95 32,997 16.315 -3.85%
2012-11-16 0 18.16 18.02 18.16 18.18 18.32 13,800 251,784 18.245 16.95 16.82 16.95 16.97 17.10 14,784 17.030 -1.63%
2012-11-15 0 18.46 18.30 18.46 - - 0 0 - 17.23 17.08 17.23 - - 0 - -0.32%
2012-11-14 0 18.52 18.52 18.72 18.28 18.58 16,200 299,674 18.498 17.29 17.29 17.47 17.06 17.34 17,356 17.267 0.98%
2012-11-13 0 18.34 18.26 18.34 18.34 18.40 24,500 449,820 18.360 17.12 17.04 17.12 17.12 17.17 26,248 17.138 -1.50%
2012-11-12 0 18.62 18.62 18.66 18.60 18.76 110,000 2,047,600 18.615 17.38 17.38 17.42 17.36 17.51 117,847 17.375 -0.75%
2012-11-09 0 18.76 18.76 18.80 18.76 18.76 10,000 187,600 18.760 17.51 17.51 17.55 17.51 17.51 10,713 17.511 -0.53%
2012-11-08 0 18.86 18.80 18.86 18.90 19.12 23,800 451,752 18.981 17.60 17.55 17.60 17.64 17.85 25,498 17.717 -1.77%
2012-11-07 0 19.20 19.14 19.34 - - 0 0 - 17.92 17.87 18.05 - - 0 - 0.00%
2012-11-06 0 19.20 19.14 19.26 19.20 19.20 2,100 40,320 19.200 17.92 17.87 17.98 17.92 17.92 2,250 17.922 -2.24%
2012-11-05 0 19.64 19.58 19.66 19.64 19.86 20,000 392,988 19.649 18.33 18.28 18.35 18.33 18.54 21,427 18.341 -1.80%
2012-11-02 0 20.00 19.78 20.05 19.96 20.00 7,300 145,856 19.980 18.67 18.46 18.71 18.63 18.67 7,821 18.650 1.73%
2012-11-01 0 19.66 19.60 19.76 19.36 19.66 1,172,500 22,823,800 19.466 18.35 18.29 18.44 18.07 18.35 1,256,139 18.170 0.92%
2012-10-31 0 19.48 19.46 19.48 19.48 19.50 127,000 2,474,180 19.482 18.18 18.16 18.18 18.18 18.20 136,059 18.185 0.21%
2012-10-30 0 19.44 19.30 19.48 19.44 19.50 13,000 253,080 19.468 18.15 18.01 18.18 18.15 18.20 13,927 18.171 -0.61%
2012-10-29 0 19.56 19.54 19.72 19.56 19.56 6,000 117,360 19.560 18.26 18.24 18.41 18.26 18.26 6,428 18.258 -0.20%
2012-10-26 0 19.60 19.54 19.60 19.68 19.90 18,000 356,880 19.827 18.29 18.24 18.29 18.37 18.57 19,284 18.507 -2.73%
2012-10-25 0 20.15 20.00 20.25 20.15 20.15 1,000 20,150 20.150 18.81 18.67 18.90 18.81 18.81 1,071 18.808 -0.25%
2012-10-24 0 20.20 20.15 20.40 20.20 20.20 1,700 34,340 20.200 18.86 18.81 19.04 18.86 18.86 1,821 18.855 -2.18%
2012-10-22 0 20.65 20.55 20.75 20.65 20.65 4,300 88,795 20.650 19.28 19.18 19.37 19.28 19.28 4,607 19.275 -0.24%
2012-10-19 0 20.70 20.65 20.70 20.70 20.80 13,300 276,275 20.773 19.32 19.28 19.32 19.32 19.42 14,249 19.389 0.49%
2012-10-18 0 20.60 20.60 20.70 20.55 20.55 1,200 24,660 20.550 19.23 19.23 19.32 19.18 19.18 1,286 19.182 0.98%
2012-10-17 0 20.40 20.15 20.40 20.40 20.40 2,000 40,800 20.400 19.04 18.81 19.04 19.04 19.04 2,143 19.042 0.25%
2012-10-16 0 20.35 20.25 20.50 20.20 20.35 1,500 30,450 20.300 19.00 18.90 19.14 18.86 19.00 1,607 18.948 1.24%
2012-10-15 0 20.10 19.88 20.10 19.92 20.15 15,000 300,200 20.013 18.76 18.56 18.76 18.59 18.81 16,070 18.681 1.52%
2012-10-12 0 19.80 19.76 19.86 19.68 19.92 23,100 457,006 19.784 18.48 18.44 18.54 18.37 18.59 24,748 18.467 -0.10%
2012-10-11 0 19.82 19.72 19.82 19.60 19.82 7,700 151,302 19.650 18.50 18.41 18.50 18.29 18.50 8,249 18.341 0.81%
2012-10-10 0 19.66 19.62 19.82 - - 0 0 - 18.35 18.31 18.50 - - 0 - 0.00%
2012-10-09 0 19.66 19.56 19.66 19.66 19.66 6,000 117,960 19.660 18.35 18.26 18.35 18.35 18.35 6,428 18.351 1.13%
2012-10-08 0 19.44 19.32 19.44 - - 0 0 - 18.15 18.03 18.15 - - 0 - -2.41%
2012-10-05 0 19.92 19.82 19.92 19.82 19.92 6,000 119,220 19.870 18.59 18.50 18.59 18.50 18.59 6,428 18.547 0.91%
2012-10-04 0 19.74 19.74 19.82 - - 0 0 - 18.43 18.43 18.50 - - 0 - 0.30%
2012-10-03 0 19.68 19.68 19.74 - - 0 0 - 18.37 18.37 18.43 - - 0 - 0.31%
2012-09-28 0 19.62 19.60 19.68 19.34 19.62 10,700 207,778 19.419 18.31 18.29 18.37 18.05 18.31 11,463 18.126 2.72%
2012-09-27 0 19.10 19.02 19.16 19.10 19.10 6,000 114,600 19.100 17.83 17.75 17.88 17.83 17.83 6,428 17.828 1.81%
2012-09-26 0 18.76 18.62 18.76 18.86 18.86 400 7,544 18.860 17.51 17.38 17.51 17.60 17.60 429 17.604 -0.53%
2012-09-25 0 18.86 18.86 18.98 - - 0 0 - 17.60 17.60 17.72 - - 0 - 0.75%
2012-09-24 0 18.72 18.64 18.82 - - 400 7,488 18.720 17.47 17.40 17.57 - - 429 17.474 0.00%
2012-09-21 0 18.72 18.54 18.72 18.64 18.74 2,200 41,132 18.696 17.47 17.31 17.47 17.40 17.49 2,357 17.451 0.54%
2012-09-20 0 18.62 18.52 18.60 18.68 18.68 50,000 934,000 18.680 17.38 17.29 17.36 17.44 17.44 53,567 17.436 -1.38%
2012-09-19 0 18.88 18.80 18.98 18.88 19.08 55,000 1,042,960 18.963 17.62 17.55 17.72 17.62 17.81 58,923 17.700 -1.56%
2012-09-18 0 19.18 19.08 19.18 - - 0 0 - 17.90 17.81 17.90 - - 0 - -1.13%
2012-09-17 0 19.40 19.40 19.56 19.40 19.80 57,000 1,126,100 19.756 18.11 18.11 18.26 18.11 18.48 61,066 18.441 -1.42%
2012-09-14 0 19.68 19.68 19.80 19.64 19.76 16,000 315,220 19.701 18.37 18.37 18.48 18.33 18.44 17,141 18.389 0.51%
2012-09-13 0 19.58 19.44 19.58 19.58 19.70 8,000 156,652 19.582 18.28 18.15 18.28 18.28 18.39 8,571 18.278 -0.61%
2012-09-12 0 19.70 19.66 19.72 19.70 19.70 11,000 216,700 19.700 18.39 18.35 18.41 18.39 18.39 11,785 18.388 0.51%
2012-09-11 0 19.60 19.42 19.60 - - 0 0 - 18.29 18.13 18.29 - - 0 - -0.41%
2012-09-10 0 19.68 19.48 19.68 19.72 19.72 20,000 394,400 19.720 18.37 18.18 18.37 18.41 18.41 21,427 18.407 0.41%
2012-09-07 0 19.60 19.58 19.64 19.60 19.60 2,000 39,200 19.600 18.29 18.28 18.33 18.29 18.29 2,143 18.295 4.37%
2012-09-06 0 18.78 18.76 18.92 - - 0 0 - 17.53 17.51 17.66 - - 0 - 0.00%
2012-09-05 0 18.78 18.74 18.94 - - 0 0 - 17.53 17.49 17.68 - - 0 - 0.00%
2012-09-04 0 18.78 18.76 18.92 - - 200 3,808 19.040 17.53 17.51 17.66 - - 214 17.772 0.00%
2012-09-03 0 18.78 18.66 18.82 18.78 18.78 10,000 187,800 18.780 17.53 17.42 17.57 17.53 17.53 10,713 17.530 2.51%
2012-08-31 0 18.32 18.32 18.52 - - 0 0 - 17.10 17.10 17.29 - - 0 - 0.44%
2012-08-30 0 18.24 18.24 18.42 18.20 18.20 1,000 18,200 18.200 17.03 17.03 17.19 16.99 16.99 1,071 16.988 -2.98%
2012-08-29 0 18.80 18.62 18.80 - - 0 0 - 17.55 17.38 17.55 - - 0 - -1.57%
2012-08-28 0 19.10 18.92 19.12 19.14 19.16 500 9,576 19.152 17.83 17.66 17.85 17.87 17.88 536 17.877 -0.52%
2012-08-27 0 19.20 19.18 19.26 19.20 19.22 4,400 84,520 19.209 17.92 17.90 17.98 17.92 17.94 4,714 17.930 -0.93%
2012-08-24 0 19.38 19.34 19.46 - - 0 0 - 18.09 18.05 18.16 - - 0 - 0.00%
2012-08-23 0 19.38 19.36 19.46 19.26 19.34 18,400 354,396 19.261 18.09 18.07 18.16 17.98 18.05 19,713 17.978 0.10%
2012-08-22 0 19.36 19.36 19.52 19.36 19.66 7,300 142,380 19.504 18.07 18.07 18.22 18.07 18.35 7,821 18.205 -1.83%
2012-08-21 0 19.72 19.70 19.84 - - 0 0 - 18.41 18.39 18.52 - - 0 - 1.96%
2012-08-20 0 19.34 19.34 19.54 19.18 19.36 21,000 404,600 19.267 18.05 18.05 18.24 17.90 18.07 22,498 17.984 -0.41%
2012-08-17 0 19.42 19.26 19.44 19.42 19.58 9,000 175,520 19.502 18.13 17.98 18.15 18.13 18.28 9,642 18.204 -2.90%
2012-08-16 0 20.00 19.88 20.05 19.98 20.00 38,000 759,640 19.991 18.67 18.56 18.71 18.65 18.67 40,711 18.659 -0.74%
2012-08-15 0 20.15 20.15 20.30 19.94 19.94 3,000 60,240 20.080 18.81 18.81 18.95 18.61 18.61 3,214 18.743 -1.47%
2012-08-14 0 20.45 20.30 20.45 - - 0 0 - 19.09 18.95 19.09 - - 0 - 0.00%
2012-08-13 0 20.45 20.30 20.55 - - 0 0 - 19.09 18.95 19.18 - - 0 - 0.00%
2012-08-10 0 20.45 20.20 20.45 20.40 20.65 3,100 63,415 20.457 19.09 18.86 19.09 19.04 19.28 3,321 19.094 -1.45%
2012-08-09 0 20.75 20.75 21.00 20.50 20.50 800 16,400 20.500 19.37 19.37 19.60 19.14 19.14 857 19.135 3.23%
2012-08-08 0 20.10 20.10 20.35 20.10 20.10 2,500 50,250 20.100 18.76 18.76 19.00 18.76 18.76 2,678 18.762 -0.99%
2012-08-07 0 20.30 20.20 20.45 20.30 20.30 3,200 64,960 20.300 18.95 18.86 19.09 18.95 18.95 3,428 18.948 1.25%
2012-08-06 0 20.05 20.00 20.25 20.00 20.25 132,000 2,651,575 20.088 18.71 18.67 18.90 18.67 18.90 141,416 18.750 -0.25%
2012-08-03 0 20.10 20.10 20.25 - - 0 0 - 18.76 18.76 18.90 - - 0 - 1.93%
2012-08-02 0 19.72 19.74 19.84 19.70 19.96 38,000 756,440 19.906 18.41 18.43 18.52 18.39 18.63 40,711 18.581 -1.00%
2012-08-01 0 19.92 19.92 19.96 19.90 19.90 200 3,980 19.900 18.59 18.59 18.63 18.57 18.57 214 18.575 -0.40%
2012-07-31 0 20.00 19.84 20.00 19.88 20.00 25,000 498,880 19.955 18.67 18.52 18.67 18.56 18.67 26,783 18.627 0.00%
2012-07-30 0 20.00 20.00 20.25 - - 0 0 - 18.67 18.67 18.90 - - 0 - 0.00%
2012-07-27 0 20.00 20.00 20.25 20.00 20.00 6,000 120,000 20.000 18.67 18.67 18.90 18.67 18.67 6,428 18.668 -1.23%
2012-07-26 0 20.25 20.00 20.25 - - 0 0 - 18.90 18.67 18.90 - - 0 - -0.49%
2012-07-25 0 20.35 20.35 20.50 20.30 20.35 16,700 339,410 20.324 19.00 19.00 19.14 18.95 19.00 17,891 18.971 0.25%
2012-07-24 0 20.30 20.10 20.30 20.30 20.45 7,700 157,095 20.402 18.95 18.76 18.95 18.95 19.09 8,249 19.044 0.74%
2012-07-23 0 20.15 19.92 20.15 20.25 20.25 1,100 22,260 20.236 18.81 18.59 18.81 18.90 18.90 1,178 18.889 -0.74%
2012-07-20 0 20.30 20.30 20.55 20.30 20.80 14,400 296,490 20.590 18.95 18.95 19.18 18.95 19.42 15,427 19.219 -1.93%
2012-07-19 0 20.70 20.50 20.75 - - 0 0 - 19.32 19.14 19.37 - - 0 - 0.00%
2012-07-18 0 20.70 20.45 20.70 - - 0 0 - 19.32 19.09 19.32 - - 0 - -0.96%
2012-07-17 0 20.90 20.65 20.90 - - 0 0 - 19.51 19.28 19.51 - - 0 - -1.65%
2012-07-16 0 21.25 21.05 21.30 21.25 21.55 8,200 175,250 21.372 19.84 19.65 19.88 19.84 20.12 8,785 19.949 -0.23%
2012-07-13 0 21.30 21.30 21.55 21.10 21.35 21,000 449,050 21.383 19.88 19.88 20.12 19.70 19.93 22,498 19.960 0.24%
2012-07-12 0 21.25 21.15 21.30 - - 0 0 - 19.84 19.74 19.88 - - 0 - 0.00%
2012-07-11 0 21.25 21.25 21.45 20.90 20.90 3,000 62,700 20.900 19.84 19.84 20.02 19.51 19.51 3,214 19.508 1.67%
2012-07-10 0 20.90 20.80 20.90 - - 0 0 - 19.51 19.42 19.51 - - 0 - -0.48%
2012-07-09 0 21.00 20.90 21.10 21.00 21.10 2,700 56,860 21.059 19.60 19.51 19.70 19.60 19.70 2,893 19.657 0.48%
2012-07-06 0 20.90 20.90 21.15 20.75 21.05 5,800 119,585 20.618 19.51 19.51 19.74 19.37 19.65 6,214 19.245 3.21%
2012-07-05 0 20.25 20.25 20.40 20.15 20.15 500 10,075 20.150 18.90 18.90 19.04 18.81 18.81 536 18.808 -0.74%
2012-07-04 0 20.40 20.35 20.60 20.40 20.40 6,000 122,400 20.400 19.04 19.00 19.23 19.04 19.04 6,428 19.042 0.74%
2012-07-03 0 20.25 20.25 20.50 20.15 20.20 700 14,115 20.164 18.90 18.90 19.14 18.81 18.86 750 18.822 2.90%
2012-06-29 0 19.68 19.68 19.84 19.34 19.66 43,000 833,260 19.378 18.37 18.37 18.52 18.05 18.35 46,067 18.088 1.03%
2012-06-28 0 19.48 19.48 19.62 19.46 19.46 400 7,784 19.460 18.18 18.18 18.31 18.16 18.16 429 18.164 -1.22%
2012-06-27 0 19.72 19.66 19.80 19.50 19.72 5,000 98,160 19.632 18.41 18.35 18.48 18.20 18.41 5,357 18.325 1.13%
2012-06-26 0 19.50 19.44 19.56 19.46 19.50 7,000 136,340 19.477 18.20 18.15 18.26 18.16 18.20 7,499 18.180 -1.71%
2012-06-25 0 19.84 19.64 19.84 - - 0 0 - 18.52 18.33 18.52 - - 0 - -0.40%
2012-06-22 0 19.92 19.80 19.94 19.88 19.96 31,700 631,650 19.926 18.59 18.48 18.61 18.56 18.63 33,961 18.599 -1.14%
2012-06-21 0 20.15 19.92 20.15 20.15 20.15 800 16,120 20.150 18.81 18.59 18.81 18.81 18.81 857 18.808 -0.98%
2012-06-20 0 20.35 20.25 20.50 - - 0 0 - 19.00 18.90 19.14 - - 0 - 0.00%
2012-06-19 0 20.35 20.35 20.60 20.30 20.35 1,800 36,560 20.311 19.00 19.00 19.23 18.95 19.00 1,928 18.959 -1.69%
2012-06-18 0 20.70 20.50 20.75 20.70 20.70 100 2,070 20.700 19.32 19.14 19.37 19.32 19.32 107 19.322 1.47%
2012-06-15 0 20.40 20.35 20.60 20.40 20.40 1,000 20,400 20.400 19.04 19.00 19.23 19.04 19.04 1,071 19.042 -1.21%
2012-06-14 0 20.65 20.45 20.65 20.85 20.85 500 10,425 20.850 19.28 19.09 19.28 19.46 19.46 536 19.462 1.47%
2012-06-13 0 20.35 20.30 20.55 - - 0 0 - 19.00 18.95 19.18 - - 0 - 1.95%
2012-06-12 0 19.96 19.92 20.05 - - 0 0 - 18.63 18.59 18.71 - - 0 - 0.00%
2012-06-11 0 19.96 19.96 20.20 - - 0 0 - 18.63 18.63 18.86 - - 0 - 0.10%
2012-06-08 0 19.94 19.88 20.05 19.94 19.94 6,000 119,640 19.940 18.61 18.56 18.71 18.61 18.61 6,428 18.612 -0.80%
2012-06-07 0 20.10 20.05 20.30 - - 0 0 - 18.76 18.71 18.95 - - 0 - 0.00%
2012-06-06 0 20.10 20.10 20.35 20.10 20.10 3,000 60,300 20.100 18.76 18.76 19.00 18.76 18.76 3,214 18.762 -0.50%
2012-06-05 0 20.20 20.10 20.35 20.20 20.20 300 6,060 20.200 18.86 18.76 19.00 18.86 18.86 321 18.855 -0.25%
2012-06-04 0 20.25 20.00 20.25 - - 500 10,075 20.150 18.90 18.67 18.90 - - 536 18.808 -0.98%
2012-06-01 0 20.45 20.35 20.60 20.10 20.45 6,000 121,650 20.275 19.09 19.00 19.23 18.76 19.09 6,428 18.925 1.24%
2012-05-31 0 20.20 20.20 20.40 20.20 20.20 100 2,020 20.200 18.86 18.86 19.04 18.86 18.86 107 18.855 0.25%
2012-05-30 0 20.15 19.92 20.15 - - 0 0 - 18.81 18.59 18.81 - - 0 - -0.25%
2012-05-29 0 20.20 20.20 20.35 - - 0 0 - 18.86 18.86 19.00 - - 0 - 0.75%
2012-05-28 0 20.05 20.05 20.25 19.88 19.88 500 9,940 19.880 18.71 18.71 18.90 18.56 18.56 536 18.556 0.86%
2012-05-25 0 19.88 19.78 19.88 - - 0 0 - 18.56 18.46 18.56 - - 0 - -1.83%
2012-05-24 0 20.25 20.05 20.25 20.45 20.45 500 10,225 20.450 18.90 18.71 18.90 19.09 19.09 536 19.088 -2.88%
2012-05-23 0 20.85 20.60 20.85 20.85 20.95 1,300 27,175 20.904 19.46 19.23 19.46 19.46 19.56 1,393 19.512 0.24%
2012-05-22 0 20.80 20.85 21.10 20.80 20.80 3,200 66,560 20.800 19.42 19.46 19.70 19.42 19.42 3,428 19.415 0.97%
2012-05-21 0 20.60 20.60 20.80 - - 0 0 - 19.23 19.23 19.42 - - 0 - 0.49%
2012-05-18 0 20.50 20.30 20.55 - - 0 0 - 19.14 18.95 19.18 - - 0 - -0.49%
2012-05-17 0 20.60 20.50 20.75 20.60 20.60 25,000 515,000 20.600 19.23 19.14 19.37 19.23 19.23 26,783 19.228 -0.24%
2012-05-16 0 20.65 20.50 20.75 20.65 20.65 800 16,520 20.650 19.28 19.14 19.37 19.28 19.28 857 19.275 -0.96%
2012-05-15 0 20.85 20.90 21.10 20.70 20.70 3,000 62,100 20.700 19.46 19.51 19.70 19.32 19.32 3,214 19.322 0.72%
2012-05-14 0 20.70 20.45 20.70 - - 0 0 - 19.32 19.09 19.32 - - 0 - -1.66%
2012-05-11 0 21.05 20.80 21.05 - - 0 0 - 19.65 19.42 19.65 - - 0 - -1.41%
2012-05-10 0 21.35 21.10 21.35 - - 0 0 - 19.93 19.70 19.93 - - 0 - 0.00%
2012-05-09 0 21.35 21.10 21.35 21.50 21.50 2,000 43,000 21.500 19.93 19.70 19.93 20.07 20.07 2,143 20.068 -1.84%
2012-05-08 0 21.75 21.55 21.80 - - 0 0 - 20.30 20.12 20.35 - - 0 - 0.00%
2012-05-07 0 21.75 21.70 21.85 21.60 21.75 11,200 242,840 21.682 20.30 20.26 20.40 20.16 20.30 11,999 20.238 0.93%
2012-05-04 0 21.55 21.55 21.75 21.30 21.30 2,000 42,600 21.300 20.12 20.12 20.30 19.88 19.88 2,143 19.882 0.94%
2012-05-03 0 21.35 21.35 21.60 - - 0 0 - 19.93 19.93 20.16 - - 0 - 0.71%
2012-05-02 0 21.20 21.20 21.45 21.20 21.20 2,000 42,400 21.200 19.79 19.79 20.02 19.79 19.79 2,143 19.788 0.47%
2012-04-30 0 21.10 21.10 21.35 21.00 21.10 25,200 531,610 21.096 19.70 19.70 19.93 19.60 19.70 26,998 19.691 1.20%
2012-04-27 0 20.85 20.85 21.00 20.75 20.75 1,900 39,425 20.750 19.46 19.46 19.60 19.37 19.37 2,036 19.368 2.21%
2012-04-26 0 20.40 20.40 20.65 - - 0 0 - 19.04 19.04 19.28 - - 0 - 0.49%
2012-04-25 0 20.30 20.05 20.30 - - 0 0 - 18.95 18.71 18.95 - - 0 - 0.00%
2012-04-24 0 20.30 20.30 20.55 20.20 20.50 27,000 549,650 20.357 18.95 18.95 19.18 18.86 19.14 28,926 19.002 -1.69%
2012-04-23 0 20.65 20.45 20.70 - - 0 0 - 19.28 19.09 19.32 - - 0 - -0.96%
2012-04-20 0 20.85 20.60 20.85 - - 0 0 - 19.46 19.23 19.46 - - 0 - 0.00%
2012-04-19 0 20.85 20.60 20.85 - - 0 0 - 19.46 19.23 19.46 - - 0 - -1.18%
2012-04-18 0 21.10 20.85 21.10 - - 0 0 - 19.70 19.46 19.70 - - 0 - -0.47%
2012-04-17 0 21.20 20.90 21.20 - - 0 0 - 19.79 19.51 19.79 - - 0 - 0.00%
2012-04-16 0 21.20 21.10 21.35 - - 0 0 - 19.79 19.70 19.93 - - 0 - 0.00%
2012-04-13 0 21.20 21.20 21.45 20.85 21.25 17,000 356,750 20.985 19.79 19.79 20.02 19.46 19.84 18,213 19.588 0.00%
2012-04-12 0 21.20 21.15 21.40 - - 0 0 - 19.79 19.74 19.98 - - 0 - 1.44%
2012-04-11 0 20.90 20.80 21.00 20.90 20.90 5,000 104,500 20.900 19.51 19.42 19.60 19.51 19.51 5,357 19.508 0.97%
2012-04-10 0 20.70 20.65 20.90 20.70 20.80 3,400 70,420 20.712 19.32 19.28 19.51 19.32 19.42 3,643 19.333 0.49%
2012-04-05 0 20.60 20.60 20.80 20.50 20.80 29,400 607,300 20.657 19.23 19.23 19.42 19.14 19.42 31,497 19.281 0.00%
2012-04-03 0 20.60 20.60 20.80 - - 0 0 - 19.23 19.23 19.42 - - 0 - 0.00%
2012-04-02 0 20.60 20.40 20.60 20.45 20.60 24,000 493,465 20.561 19.23 19.04 19.23 19.09 19.23 25,712 19.192 0.49%
2012-03-30 0 20.50 20.35 20.50 20.55 20.55 300 6,165 20.550 19.14 19.00 19.14 19.18 19.18 321 19.182 -1.68%
2012-03-29 0 20.85 20.60 20.85 20.80 20.85 3,000 62,535 20.845 19.46 19.23 19.46 19.42 19.46 3,214 19.457 0.48%
2012-03-28 0 20.75 20.75 20.90 20.65 21.00 8,600 179,420 20.863 19.37 19.37 19.51 19.28 19.60 9,213 19.474 -1.89%
2012-03-27 0 21.15 21.15 21.20 20.90 21.55 15,200 323,360 21.274 19.74 19.74 19.79 19.51 20.12 16,284 19.857 -0.47%
2012-03-26 0 21.25 21.20 21.45 - - 0 0 - 19.84 19.79 20.02 - - 0 - 0.00%
2012-03-23 0 21.25 21.00 21.25 - - 0 0 - 19.84 19.60 19.84 - - 0 - -0.23%
2012-03-22 0 21.30 21.05 21.30 21.00 21.30 3,700 78,020 21.087 19.88 19.65 19.88 19.60 19.88 3,964 19.682 0.47%
2012-03-21 0 21.20 21.00 21.20 21.20 21.20 1,400 29,680 21.200 19.79 19.60 19.79 19.79 19.79 1,500 19.788 -1.85%
2012-03-20 0 21.60 21.35 21.60 21.70 21.70 500 10,850 21.700 20.16 19.93 20.16 20.26 20.26 536 20.255 -2.26%
2012-03-19 0 22.10 21.95 22.10 22.00 22.25 10,100 222,860 22.065 20.63 20.49 20.63 20.54 20.77 10,820 20.596 0.23%
2012-03-16 0 22.05 22.00 22.25 21.80 22.10 31,700 695,640 21.945 20.58 20.54 20.77 20.35 20.63 33,961 20.483 2.32%
2012-03-15 0 21.55 21.55 21.80 21.40 21.55 1,100 23,555 21.414 20.12 20.12 20.35 19.98 20.12 1,178 19.988 -0.69%
2012-03-14 0 21.70 21.40 21.65 22.05 22.05 2,400 52,920 22.050 20.26 19.98 20.21 20.58 20.58 2,571 20.582 -0.91%
2012-03-13 0 21.90 21.85 22.10 21.85 21.90 16,000 349,750 21.859 20.44 20.40 20.63 20.40 20.44 17,141 20.404 1.86%
2012-03-12 0 21.50 21.45 21.70 - - 0 0 - 20.07 20.02 20.26 - - 0 - 0.00%
2012-03-09 0 21.50 21.45 21.50 21.25 21.50 16,500 354,250 21.470 20.07 20.02 20.07 19.84 20.07 17,677 20.040 2.14%
2012-03-08 0 21.05 21.05 21.15 - - 0 0 - 19.65 19.65 19.74 - - 0 - 0.96%
2012-03-07 0 20.85 20.85 21.10 20.85 20.85 3,800 79,280 20.863 19.46 19.46 19.70 19.46 19.46 4,071 19.474 -0.24%
2012-03-06 0 20.90 20.85 21.10 20.90 21.15 1,600 33,490 20.931 19.51 19.46 19.70 19.51 19.74 1,714 19.538 -1.88%
2012-03-05 0 21.30 21.30 21.55 21.30 21.30 500 10,650 21.300 19.88 19.88 20.12 19.88 19.88 536 19.882 -0.93%
2012-03-02 0 21.50 21.50 21.65 21.50 21.50 1,900 40,850 21.500 20.07 20.07 20.21 20.07 20.07 2,036 20.068 0.00%
2012-03-01 0 21.50 21.25 21.45 21.50 21.70 11,000 238,500 21.682 20.07 19.84 20.02 20.07 20.26 11,785 20.238 -0.23%
2012-02-29 0 21.55 21.55 21.75 - - 1,000 21,700 21.700 20.12 20.12 20.30 - - 1,071 20.255 0.70%
2012-02-28 0 21.40 21.25 21.55 - - 0 0 - 19.98 19.84 20.12 - - 0 - 0.00%
2012-02-27 0 21.40 21.05 21.40 21.50 21.50 1,000 21,500 21.500 19.98 19.65 19.98 20.07 20.07 1,071 20.068 1.66%
2012-02-24 0 21.05 21.05 21.25 20.90 21.00 22,000 461,300 20.968 19.65 19.65 19.84 19.51 19.60 23,569 19.572 1.20%
2012-02-23 0 20.80 20.75 20.90 20.75 20.95 37,100 774,570 20.878 19.42 19.37 19.51 19.37 19.56 39,746 19.488 0.00%
2012-02-22 0 20.80 20.70 20.80 20.40 20.85 2,400 49,410 20.588 19.42 19.32 19.42 19.04 19.46 2,571 19.217 2.72%
2012-02-21 0 20.25 20.25 20.50 - - 0 0 - 18.90 18.90 19.14 - - 0 - 0.00%
2012-02-20 0 20.25 20.20 20.40 - - 0 0 - 18.90 18.86 19.04 - - 0 - 0.00%
2012-02-17 0 20.25 20.10 20.35 - - 0 0 - 18.90 18.76 19.00 - - 0 - 0.00%
2012-02-16 0 20.25 19.98 20.30 20.25 20.35 6,500 131,775 20.273 18.90 18.65 18.95 18.90 19.00 6,964 18.923 -0.49%
2012-02-15 0 20.35 20.35 20.60 20.00 20.30 25,600 514,740 20.107 19.00 19.00 19.23 18.67 18.95 27,426 18.768 1.75%
2012-02-14 0 20.00 19.96 20.30 20.00 20.05 3,500 70,125 20.036 18.67 18.63 18.95 18.67 18.71 3,750 18.702 0.00%
2012-02-13 0 20.00 20.00 20.30 19.80 19.80 5,000 99,132 19.826 18.67 18.67 18.95 18.48 18.48 5,357 18.506 0.20%
2012-02-10 0 19.96 19.92 20.20 19.94 19.96 14,000 279,430 19.959 18.63 18.59 18.86 18.61 18.63 14,999 18.630 0.20%
2012-02-09 0 19.92 19.92 20.25 19.90 20.00 3,600 71,836 19.954 18.59 18.59 18.90 18.57 18.67 3,857 18.626 0.50%
2012-02-08 0 19.82 19.82 20.05 19.82 20.10 336,300 6,692,732 19.901 18.50 18.50 18.71 18.50 18.76 360,289 18.576 -0.40%
2012-02-07 0 19.90 19.82 19.90 - - 0 0 - 18.57 18.50 18.57 - - 0 - -1.24%
2012-02-06 0 20.15 20.10 20.30 20.00 20.20 22,500 451,995 20.089 18.81 18.76 18.95 18.67 18.86 24,105 18.751 1.26%
2012-02-03 0 19.90 19.90 20.00 19.84 20.05 8,000 158,916 19.865 18.57 18.57 18.67 18.52 18.71 8,571 18.542 0.10%
2012-02-02 0 19.88 19.90 19.94 19.76 19.80 11,200 221,712 19.796 18.56 18.57 18.61 18.44 18.48 11,999 18.478 0.20%
2012-02-01 0 19.84 19.64 19.84 19.82 19.96 26,000 517,000 19.885 18.52 18.33 18.52 18.50 18.63 27,855 18.561 1.95%
2012-01-31 0 19.46 19.44 19.50 19.34 19.50 13,500 262,990 19.481 18.16 18.15 18.20 18.05 18.20 14,463 18.184 -0.21%
2012-01-30 0 19.50 19.36 19.50 19.48 19.58 11,200 218,696 19.526 18.20 18.07 18.20 18.18 18.28 11,999 18.226 -0.91%
2012-01-27 0 19.68 19.68 19.70 19.68 19.88 8,100 160,040 19.758 18.37 18.37 18.39 18.37 18.56 8,678 18.442 -0.30%
2012-01-26 0 19.74 19.72 19.74 19.74 19.86 27,500 543,966 19.781 18.43 18.41 18.43 18.43 18.54 29,462 18.464 0.71%
2012-01-20 0 19.60 19.54 19.74 19.54 19.60 8,400 164,280 19.557 18.29 18.24 18.43 18.24 18.29 8,999 18.255 2.51%
2012-01-19 0 19.12 19.12 19.32 18.88 19.12 8,600 164,192 19.092 17.85 17.85 18.03 17.62 17.85 9,213 17.821 1.27%
2012-01-18 0 18.88 18.72 18.88 18.86 19.40 16,300 309,364 18.979 17.62 17.47 17.62 17.60 18.11 17,463 17.716 -1.97%
2012-01-17 0 19.26 19.26 19.40 18.66 19.26 5,500 105,330 19.151 17.98 17.98 18.11 17.42 17.98 5,892 17.876 2.67%
2012-01-16 0 18.76 18.66 18.76 18.76 19.40 32,500 619,358 19.057 17.51 17.42 17.51 17.51 18.11 34,818 17.788 -5.25%
2012-01-13 0 19.80 19.58 19.80 19.54 19.82 23,100 454,340 19.668 18.48 18.28 18.48 18.24 18.50 24,748 18.359 -1.74%
2012-01-12 0 20.15 19.98 20.20 - - 0 0 - 18.81 18.65 18.86 - - 0 - 0.00%
2012-01-11 0 20.15 20.15 20.20 20.05 20.35 2,100 42,540 20.257 18.81 18.81 18.86 18.71 19.00 2,250 18.908 -1.23%
2012-01-10 0 20.40 20.15 20.50 19.60 20.40 45,800 910,656 19.883 19.04 18.81 19.14 18.29 19.04 49,067 18.559 4.51%
2012-01-09 0 19.52 19.52 19.66 19.00 19.36 1,900 36,460 19.190 18.22 18.22 18.35 17.73 18.07 2,036 17.912 1.77%
2012-01-06 0 19.18 19.20 19.34 19.08 19.14 1,931,600 37,086,588 19.200 17.90 17.92 18.05 17.81 17.87 2,069,388 17.922 0.00%
2012-01-05 0 19.18 19.10 19.24 19.10 19.56 5,700 109,676 19.241 17.90 17.83 17.96 17.83 18.26 6,107 17.960 -2.44%
2012-01-04 0 19.66 19.58 19.66 19.72 19.72 100 1,972 19.720 18.35 18.28 18.35 18.41 18.41 107 18.407 -3.63%
2012-01-03 0 20.40 20.40 20.75 20.35 20.65 36,400 742,730 20.405 19.04 19.04 19.37 19.00 19.28 38,997 19.046 0.74%
2011-12-30 0 20.25 20.25 20.45 - - 0 0 - 18.90 18.90 19.09 - - 0 - 2.38%
2011-12-29 0 19.78 19.78 20.00 19.74 19.88 8,000 158,476 19.810 18.46 18.46 18.67 18.43 18.56 8,571 18.491 -0.50%
2011-12-28 0 19.88 19.86 19.90 19.78 19.90 5,200 103,304 19.866 18.56 18.54 18.57 18.46 18.57 5,571 18.543 -4.88%
2011-12-23 0 20.90 20.80 21.10 - - 0 0 - 19.51 19.42 19.70 - - 0 - 0.00%
2011-12-22 0 20.90 20.65 20.90 - - 0 0 - 19.51 19.28 19.51 - - 0 - 0.00%
2011-12-21 0 20.90 20.70 20.90 20.90 20.95 3,000 62,725 20.908 19.51 19.32 19.51 19.51 19.56 3,214 19.516 0.97%
2011-12-20 0 20.70 20.45 20.80 - - 0 0 - 19.32 19.09 19.42 - - 0 - 0.00%
2011-12-19 0 20.70 20.40 20.75 20.70 20.80 12,000 248,600 20.717 19.32 19.04 19.37 19.32 19.42 12,856 19.337 -2.13%
2011-12-16 0 21.15 20.80 21.15 20.60 21.40 25,200 526,820 20.906 19.74 19.42 19.74 19.23 19.98 26,998 19.514 2.32%
2011-12-15 0 20.80 20.50 20.85 20.15 20.80 161,000 3,293,490 20.457 19.29 19.02 19.34 18.69 19.29 173,570 18.975 0.00%
2011-12-14 0 20.80 20.50 20.85 20.80 20.80 1,600 33,250 20.781 19.29 19.02 19.34 19.29 19.29 1,725 19.276 -0.48%
2011-12-13 0 20.90 20.75 20.90 20.90 20.90 5,000 104,500 20.900 19.39 19.25 19.39 19.39 19.39 5,390 19.386 -1.88%
2011-12-12 0 21.30 21.00 21.30 21.70 21.70 1,000 21,700 21.700 19.76 19.48 19.76 20.13 20.13 1,078 20.129 -0.47%
2011-12-09 0 21.40 21.40 21.70 21.40 21.80 26,800 577,540 21.550 19.85 19.85 20.13 19.85 20.22 28,892 19.989 -3.17%
2011-12-08 0 22.10 22.00 22.35 - - 0 0 - 20.50 20.41 20.73 - - 0 - 0.00%
2011-12-07 0 22.10 22.10 22.35 - - 0 0 - 20.50 20.50 20.73 - - 0 - 0.91%
2011-12-06 0 21.90 21.80 22.15 21.90 21.90 10,000 219,000 21.900 20.31 20.22 20.55 20.31 20.31 10,781 20.314 -1.79%
2011-12-05 0 22.30 22.00 22.30 - - 0 0 - 20.69 20.41 20.69 - - 0 - -1.98%
2011-12-02 0 22.75 22.55 22.90 22.50 22.75 3,400 76,600 22.529 21.10 20.92 21.24 20.87 21.10 3,665 20.898 -0.66%
2011-12-01 0 22.90 22.90 23.20 22.80 23.40 117,100 2,695,245 23.017 21.24 21.24 21.52 21.15 21.71 126,242 21.350 0.22%
2011-11-30 0 22.85 22.80 22.85 22.90 23.00 20,000 459,200 22.960 21.20 21.15 21.20 21.24 21.33 21,561 21.297 -0.22%
2011-11-29 0 22.90 22.85 22.90 22.90 22.90 2,000 45,800 22.900 21.24 21.20 21.24 21.24 21.24 2,156 21.242 1.33%
2011-11-28 0 22.60 22.60 22.90 22.45 22.55 6,000 135,200 22.533 20.96 20.96 21.24 20.82 20.92 6,468 20.902 1.35%
2011-11-25 0 22.30 22.15 22.35 22.30 22.40 12,400 276,580 22.305 20.69 20.55 20.73 20.69 20.78 13,368 20.690 -0.22%
2011-11-24 0 22.35 22.20 22.35 22.20 22.45 5,000 111,900 22.380 20.73 20.59 20.73 20.59 20.82 5,390 20.759 2.52%
2011-11-23 0 21.80 21.80 22.00 21.80 21.85 14,800 322,790 21.810 20.22 20.22 20.41 20.22 20.27 15,955 20.231 -0.23%
2011-11-22 0 21.85 21.80 22.00 21.80 21.85 21,000 458,800 21.848 20.27 20.22 20.41 20.22 20.27 22,640 20.265 0.23%
2011-11-21 0 21.80 21.60 21.85 21.80 22.05 300,900 6,611,235 21.972 20.22 20.04 20.27 20.22 20.45 324,392 20.380 1.40%
2011-11-18 0 21.50 21.35 21.50 - - 0 0 - 19.94 19.80 19.94 - - 0 - -2.71%
2011-11-17 0 22.10 21.90 22.15 - - 0 0 - 20.50 20.31 20.55 - - 0 - 0.00%
2011-11-16 0 22.10 22.00 22.35 22.10 22.10 100 2,210 22.100 20.50 20.41 20.73 20.50 20.50 108 20.500 -2.00%
2011-11-15 0 22.55 22.45 22.70 22.55 22.55 21,200 476,460 22.475 20.92 20.82 21.06 20.92 20.92 22,855 20.847 0.22%
2011-11-14 0 22.50 22.45 22.70 - - 0 0 - 20.87 20.82 21.06 - - 0 - 1.58%
2011-11-11 0 22.15 21.85 22.20 - - 0 0 - 20.55 20.27 20.59 - - 0 - 0.00%
2011-11-10 0 22.15 21.75 22.10 - - 0 0 - 20.55 20.17 20.50 - - 0 - -3.49%
2011-11-09 0 22.95 22.60 22.95 22.95 22.95 4,000 91,800 22.950 21.29 20.96 21.29 21.29 21.29 4,312 21.288 0.22%
2011-11-08 0 22.90 22.90 23.30 22.70 22.70 16,000 363,200 22.700 21.24 21.24 21.61 21.06 21.06 17,249 21.056 -1.72%
2011-11-07 0 23.30 23.05 23.30 23.00 23.40 70,900 1,639,080 23.118 21.61 21.38 21.61 21.33 21.71 76,435 21.444 2.64%
2011-11-04 0 22.70 22.65 23.00 22.70 22.85 7,400 168,320 22.746 21.06 21.01 21.33 21.06 21.20 7,978 21.099 1.34%
2011-11-03 0 22.40 22.35 22.70 22.40 22.65 12,500 282,550 22.604 20.78 20.73 21.06 20.78 21.01 13,476 20.967 0.45%
2011-11-02 0 22.30 22.30 22.65 21.35 21.45 4,500 96,385 21.419 20.69 20.69 21.01 19.80 19.90 4,851 19.868 2.76%
2011-11-01 0 21.70 21.45 21.70 - - 0 0 - 20.13 19.90 20.13 - - 0 - 0.00%
2011-10-31 0 21.70 21.65 21.90 21.70 22.20 5,200 115,155 22.145 20.13 20.08 20.31 20.13 20.59 5,606 20.541 0.00%
2011-10-28 0 21.70 21.60 22.00 21.70 22.40 48,000 1,059,465 22.072 20.13 20.04 20.41 20.13 20.78 51,747 20.474 -1.36%
2011-10-27 0 22.00 22.00 22.20 21.80 22.20 8,500 186,740 21.969 20.41 20.41 20.59 20.22 20.59 9,164 20.378 0.00%
2011-10-26 0 22.00 21.75 22.10 21.15 22.00 249,100 5,382,155 21.606 20.41 20.17 20.50 19.62 20.41 268,548 20.042 4.02%
2011-10-25 0 21.15 21.00 21.30 21.15 21.15 33,000 697,950 21.150 19.62 19.48 19.76 19.62 19.62 35,576 19.618 0.00%
2011-10-24 0 21.15 21.00 21.15 21.15 21.15 20,000 423,000 21.150 19.62 19.48 19.62 19.62 19.62 21,561 19.618 2.67%
2011-10-21 0 20.60 20.60 20.75 20.55 20.55 1,500 30,825 20.550 19.11 19.11 19.25 19.06 19.06 1,617 19.062 -0.72%
2011-10-20 0 20.75 20.45 20.75 - - 0 0 - 19.25 18.97 19.25 - - 0 - -1.43%
2011-10-19 0 21.05 21.00 21.20 21.05 21.55 21,000 446,685 21.271 19.53 19.48 19.66 19.53 19.99 22,640 19.730 -0.24%
2011-10-18 0 21.10 21.10 21.45 21.05 21.85 37,200 790,725 21.256 19.57 19.57 19.90 19.53 20.27 40,104 19.717 -2.54%
2011-10-17 0 21.65 21.65 21.85 21.60 21.85 7,000 152,450 21.779 20.08 20.08 20.27 20.04 20.27 7,547 20.201 0.93%
2011-10-14 0 21.45 21.25 21.40 - - 0 0 - 19.90 19.71 19.85 - - 0 - -1.61%
2011-10-13 0 21.80 21.70 22.00 21.75 21.80 47,800 1,041,665 21.792 20.22 20.13 20.41 20.17 20.22 51,532 20.214 2.59%
2011-10-12 0 21.25 21.25 21.60 - - 0 0 - 19.71 19.71 20.04 - - 0 - 0.47%
2011-10-11 0 21.15 20.75 21.10 21.20 21.65 11,000 235,080 21.371 19.62 19.25 19.57 19.66 20.08 11,859 19.823 2.17%
2011-10-10 0 20.70 20.65 20.70 20.55 20.70 72,000 1,479,900 20.554 19.20 19.15 19.20 19.06 19.20 77,621 19.066 0.24%
2011-10-07 0 20.65 20.65 20.80 - - 0 0 - 19.15 19.15 19.29 - - 0 - 3.46%
2011-10-06 0 19.96 19.88 20.00 19.86 20.00 45,600 910,808 19.974 18.51 18.44 18.55 18.42 18.55 49,160 18.527 3.85%
2011-10-04 0 19.22 19.00 19.20 19.24 19.84 93,500 1,819,148 19.456 17.83 17.62 17.81 17.85 18.40 100,800 18.047 -2.34%
2011-10-03 0 19.68 19.64 19.82 19.68 20.10 36,104 713,241 19.755 18.25 18.22 18.38 18.25 18.64 38,923 18.325 -2.57%
2011-09-30 0 20.20 20.20 20.55 20.20 20.50 2,200 44,740 20.336 18.74 18.74 19.06 18.74 19.02 2,372 18.864 -3.12%
2011-09-28 0 20.85 20.80 21.10 20.65 21.20 10,400 216,945 20.860 19.34 19.29 19.57 19.15 19.66 11,212 19.349 -0.95%
2011-09-27 0 21.05 21.00 21.20 20.85 21.05 80,600 1,689,370 20.960 19.53 19.48 19.66 19.34 19.53 86,893 19.442 0.48%
2011-09-26 0 20.95 20.95 21.00 20.80 21.30 29,100 612,385 21.044 19.43 19.43 19.48 19.29 19.76 31,372 19.520 -2.33%
2011-09-23 0 21.45 21.50 21.80 21.25 21.60 32,600 698,945 21.440 19.90 19.94 20.22 19.71 20.04 35,145 19.887 -1.83%
2011-09-22 0 21.85 21.50 21.85 22.00 22.20 11,300 249,720 22.099 20.27 19.94 20.27 20.41 20.59 12,182 20.499 -2.02%
2011-09-21 0 22.30 22.20 22.55 22.30 22.35 88,000 1,964,650 22.326 20.69 20.59 20.92 20.69 20.73 94,870 20.709 0.90%
2011-09-20 0 22.10 22.10 22.45 22.05 22.10 600 13,245 22.075 20.50 20.50 20.82 20.45 20.50 647 20.476 -1.12%
2011-09-19 0 22.35 22.10 22.35 22.00 22.40 31,700 703,625 22.196 20.73 20.50 20.73 20.41 20.78 34,175 20.589 -0.67%
2011-09-16 0 22.50 22.45 22.65 22.50 22.50 5,000 112,500 22.500 20.87 20.82 21.01 20.87 20.87 5,390 20.871 0.22%
2011-09-15 0 22.45 22.35 22.60 22.35 22.80 20,200 455,070 22.528 20.82 20.73 20.96 20.73 21.15 21,777 20.897 0.67%
2011-09-14 0 22.30 22.30 22.65 22.10 22.60 2,700 60,220 22.304 20.69 20.69 21.01 20.50 20.96 2,911 20.689 -0.89%
2011-09-12 0 22.50 22.10 22.45 22.15 22.50 307,200 7,032,190 22.891 20.87 20.50 20.82 20.55 20.87 331,184 21.234 -0.66%
2011-09-09 0 22.65 22.40 22.65 22.75 22.75 300 6,825 22.750 21.01 20.78 21.01 21.10 21.10 323 21.102 0.00%
2011-09-08 0 22.65 22.65 22.90 22.60 22.60 100 2,260 22.600 21.01 21.01 21.24 20.96 20.96 108 20.963 -0.66%
2011-09-07 0 22.80 22.60 23.00 22.80 22.80 9,700 220,455 22.727 21.15 20.96 21.33 21.15 21.15 10,457 21.081 2.70%
2011-09-06 0 22.20 22.20 22.45 22.00 22.30 7,000 154,910 22.130 20.59 20.59 20.82 20.41 20.69 7,547 20.527 -1.99%
2011-09-05 0 22.65 22.30 22.65 22.70 22.70 100 2,270 22.700 21.01 20.69 21.01 21.06 21.06 108 21.056 -0.88%
2011-09-02 0 22.85 22.65 22.85 22.85 22.85 4,000 91,400 22.850 21.20 21.01 21.20 21.20 21.20 4,312 21.195 -1.08%
2011-09-01 0 23.10 22.85 23.10 23.50 23.50 700 16,370 23.386 21.43 21.20 21.43 21.80 21.80 755 21.692 -2.33%
2011-08-31 0 23.65 23.40 23.65 23.35 23.65 3,200 75,620 23.631 21.94 21.71 21.94 21.66 21.94 3,450 21.920 0.00%
2011-08-30 0 23.65 23.40 23.65 23.50 23.65 7,700 181,955 23.631 21.94 21.71 21.94 21.80 21.94 8,301 21.919 1.07%
2011-08-29 0 23.40 23.40 23.50 23.25 23.40 7,000 163,465 23.352 21.71 21.71 21.80 21.57 21.71 7,547 21.661 0.86%
2011-08-26 0 23.20 23.10 23.25 23.20 23.20 600 13,920 23.200 21.52 21.43 21.57 21.52 21.52 647 21.520 0.00%
2011-08-25 0 23.20 22.90 23.25 22.75 23.25 68,000 1,552,865 22.836 21.52 21.24 21.57 21.10 21.57 73,309 21.182 1.31%
2011-08-24 0 22.90 22.80 23.10 22.85 23.25 65,700 1,512,590 23.023 21.24 21.15 21.43 21.20 21.57 70,829 21.355 1.55%
2011-08-23 0 22.55 22.55 22.85 22.50 22.55 2,600 58,600 22.539 20.92 20.92 21.20 20.87 20.92 2,803 20.906 0.22%
2011-08-22 0 22.50 22.45 22.50 - - 0 0 - 20.87 20.82 20.87 - - 0 - -1.10%
2011-08-19 0 22.75 22.60 22.95 - - 0 0 - 21.10 20.96 21.29 - - 0 - 0.00%
2011-08-18 0 22.75 22.75 23.10 22.65 23.45 21,000 484,935 23.092 21.10 21.10 21.43 21.01 21.75 22,640 21.420 -2.78%
2011-08-17 0 23.40 23.30 23.70 23.40 23.90 23,700 559,785 23.620 21.71 21.61 21.98 21.71 22.17 25,550 21.909 -0.43%
2011-08-16 0 23.50 23.50 23.80 23.50 23.80 13,700 323,995 23.649 21.80 21.80 22.08 21.80 22.08 14,770 21.937 -0.84%
2011-08-15 0 23.70 23.65 24.00 23.70 24.15 52,100 1,254,665 24.082 21.98 21.94 22.26 21.98 22.40 56,168 22.338 -0.63%
2011-08-12 0 23.85 23.70 24.00 23.85 24.20 92,800 2,231,035 24.041 22.12 21.98 22.26 22.12 22.45 100,045 22.300 0.00%
2011-08-11 0 23.85 23.80 24.00 22.70 24.00 116,100 2,725,540 23.476 22.12 22.08 22.26 21.06 22.26 125,164 21.776 2.80%
2011-08-10 0 23.20 23.20 23.30 22.90 23.90 81,000 1,873,200 23.126 21.52 21.52 21.61 21.24 22.17 87,324 21.451 1.98%
2011-08-09 0 22.75 22.40 22.75 21.55 23.40 44,200 980,240 22.177 21.10 20.78 21.10 19.99 21.71 47,651 20.571 1.79%
2011-08-08 0 22.35 22.30 22.50 21.95 22.30 167,900 3,695,505 22.010 20.73 20.69 20.87 20.36 20.69 181,008 20.416 -1.11%
2011-08-05 0 22.60 22.60 23.00 22.05 22.65 426,300 9,560,765 22.427 20.96 20.96 21.33 20.45 21.01 459,582 20.803 -1.74%
2011-08-04 0 23.00 22.90 23.05 22.75 23.05 32,900 756,965 23.008 21.33 21.24 21.38 21.10 21.38 35,469 21.342 0.88%
2011-08-03 0 22.80 22.70 23.00 22.60 22.90 18,500 420,230 22.715 21.15 21.06 21.33 20.96 21.24 19,944 21.070 0.00%
2011-08-02 0 22.80 22.75 23.10 22.80 23.15 22,400 511,045 22.815 21.15 21.10 21.43 21.15 21.47 24,149 21.162 -1.94%
2011-08-01 0 23.25 23.25 23.40 23.25 23.25 3,200 74,400 23.250 21.57 21.57 21.71 21.57 21.57 3,450 21.566 -1.06%
2011-07-29 0 23.50 23.20 23.50 23.35 23.50 2,900 67,875 23.405 21.80 21.52 21.80 21.66 21.80 3,126 21.710 -0.21%
2011-07-28 0 23.55 23.55 23.95 23.50 23.65 33,000 776,055 23.517 21.84 21.84 22.22 21.80 21.94 35,576 21.814 0.21%
2011-07-27 0 23.50 23.50 23.60 23.50 23.80 52,900 1,246,375 23.561 21.80 21.80 21.89 21.80 22.08 57,030 21.855 -0.42%
2011-07-26 0 23.60 23.45 23.60 23.40 23.60 94,200 2,211,540 23.477 21.89 21.75 21.89 21.71 21.89 101,554 21.777 0.21%
2011-07-25 0 23.55 23.45 23.55 23.55 23.80 2,500 59,030 23.612 21.84 21.75 21.84 21.84 22.08 2,695 21.902 -1.05%
2011-07-22 0 23.80 23.80 24.00 23.70 23.95 70,000 1,667,215 23.817 22.08 22.08 22.26 21.98 22.22 75,465 22.093 0.85%
2011-07-21 0 23.60 23.55 23.70 23.60 23.90 30,900 733,650 23.743 21.89 21.84 21.98 21.89 22.17 33,312 22.023 0.43%
2011-07-20 0 23.50 23.45 23.70 23.45 23.50 118,100 2,775,250 23.499 21.80 21.75 21.98 21.75 21.80 127,320 21.797 0.86%
2011-07-19 0 23.30 23.25 23.30 23.30 23.60 16,100 375,395 23.317 21.61 21.57 21.61 21.61 21.89 17,357 21.628 0.00%
2011-07-18 0 23.30 23.25 23.30 23.30 23.50 51,100 1,194,435 23.375 21.61 21.57 21.61 21.61 21.80 55,089 21.682 0.65%
2011-07-15 0 23.15 23.15 23.35 23.05 23.30 17,100 395,920 23.153 21.47 21.47 21.66 21.38 21.61 18,435 21.477 -0.22%
2011-07-14 0 23.20 23.05 23.40 22.90 23.40 46,800 1,081,180 23.102 21.52 21.38 21.71 21.24 21.71 50,454 21.429 0.87%
2011-07-13 0 23.00 22.95 23.00 23.00 23.20 27,300 628,230 23.012 21.33 21.29 21.33 21.33 21.52 29,431 21.346 0.44%
2011-07-12 0 22.90 22.55 22.90 23.00 23.00 400 9,200 23.000 21.24 20.92 21.24 21.33 21.33 431 21.334 -0.22%
2011-07-11 0 22.95 22.95 23.00 22.85 23.20 36,600 844,110 23.063 21.29 21.29 21.33 21.20 21.52 39,457 21.393 0.22%
2011-07-08 0 22.90 22.75 22.90 22.90 23.15 33,700 774,670 22.987 21.24 21.10 21.24 21.24 21.47 36,331 21.323 -0.22%
2011-07-07 0 22.95 22.95 23.00 22.95 23.10 47,800 1,100,125 23.015 21.29 21.29 21.33 21.29 21.43 51,532 21.348 0.88%
2011-07-06 0 22.75 22.70 22.95 22.70 22.95 59,200 1,351,100 22.823 21.10 21.06 21.29 21.06 21.29 63,822 21.170 -1.09%
2011-07-05 0 23.00 22.65 23.00 - - 0 0 - 21.33 21.01 21.33 - - 0 - -0.65%
2011-07-04 0 23.15 22.90 23.15 22.90 23.15 76,000 1,752,845 23.064 21.47 21.24 21.47 21.24 21.47 81,933 21.394 2.43%
2011-06-30 0 22.60 22.45 22.65 22.55 22.65 125,100 2,828,265 22.608 20.96 20.82 21.01 20.92 21.01 134,867 20.971 1.57%
2011-06-29 0 22.25 22.25 22.45 22.25 22.25 200 4,450 22.250 20.64 20.64 20.82 20.64 20.64 216 20.639 0.00%
2011-06-28 0 22.25 22.25 22.50 22.25 22.50 14,000 314,150 22.439 20.64 20.64 20.87 20.64 20.87 15,093 20.814 0.68%
2011-06-27 0 22.10 22.10 22.20 22.00 22.05 48,000 1,058,000 22.042 20.50 20.50 20.59 20.41 20.45 51,747 20.445 0.45%
2011-06-24 0 22.00 21.85 22.20 22.00 22.00 5,200 113,400 21.808 20.41 20.27 20.59 20.41 20.41 5,606 20.228 1.15%
2011-06-23 0 21.75 21.55 21.75 21.80 21.80 900 19,620 21.800 20.17 19.99 20.17 20.22 20.22 970 20.221 1.16%
2011-06-22 0 21.50 21.50 21.80 21.20 21.70 22,300 477,855 21.429 19.94 19.94 20.22 19.66 20.13 24,041 19.877 0.70%
2011-06-21 0 21.35 21.35 21.60 21.35 21.55 226,000 4,842,600 21.427 19.80 19.80 20.04 19.80 19.99 243,644 19.876 0.23%
2011-06-20 0 21.30 21.30 21.45 21.30 21.50 28,300 605,790 21.406 19.76 19.76 19.90 19.76 19.94 30,509 19.856 -2.74%
2011-06-17 0 21.90 21.65 21.90 21.90 21.95 2,400 52,570 21.904 20.31 20.08 20.31 20.31 20.36 2,587 20.318 0.00%
2011-06-16 0 21.90 21.85 22.00 21.90 22.00 27,000 593,900 21.996 20.31 20.27 20.41 20.31 20.41 29,108 20.403 -2.01%
2011-06-15 0 22.35 22.30 22.50 22.35 22.65 500 11,265 22.530 20.73 20.69 20.87 20.73 21.01 539 20.898 -0.89%
2011-06-14 0 22.55 22.35 22.65 22.65 22.65 5,000 113,250 22.650 20.92 20.73 21.01 21.01 21.01 5,390 21.010 -0.22%
2011-06-13 0 22.60 22.55 22.75 22.60 22.70 19,000 430,300 22.647 20.96 20.92 21.10 20.96 21.06 20,483 21.007 -1.31%
2011-06-10 0 22.90 22.90 23.10 22.90 23.00 8,500 194,850 22.924 21.24 21.24 21.43 21.24 21.33 9,164 21.263 -0.43%
2011-06-09 0 23.00 22.85 23.00 23.05 23.10 3,400 78,515 23.093 21.33 21.20 21.33 21.38 21.43 3,665 21.420 -1.08%
2011-06-08 0 23.25 23.20 23.45 - - 0 0 - 21.57 21.52 21.75 - - 0 - 0.00%
2011-06-07 0 23.25 23.00 23.30 23.20 23.25 27,300 634,625 23.246 21.57 21.33 21.61 21.52 21.57 29,431 21.563 0.00%
2011-06-03 0 23.25 23.05 23.25 23.00 23.25 3,600 83,500 23.194 21.57 21.38 21.57 21.33 21.57 3,881 21.515 1.31%
2011-06-02 0 22.95 22.95 23.15 22.95 23.25 45,000 1,038,750 23.083 21.29 21.29 21.47 21.29 21.57 48,513 21.412 -1.71%
2011-06-01 0 23.35 23.30 23.40 23.10 23.35 104,400 2,426,285 23.240 21.66 21.61 21.71 21.43 21.66 112,551 21.557 2.19%
2011-05-31 0 22.85 22.80 23.05 22.50 22.85 1,500 34,135 22.757 21.20 21.15 21.38 20.87 21.20 1,617 21.109 0.66%
2011-05-30 0 22.70 22.60 22.70 22.70 22.70 100 2,270 22.700 21.06 20.96 21.06 21.06 21.06 108 21.056 1.34%
2011-05-27 0 22.40 22.15 22.40 22.15 22.60 62,800 1,416,885 22.562 20.78 20.55 20.78 20.55 20.96 67,703 20.928 -1.75%
2011-05-26 0 22.80 22.70 22.95 22.80 22.80 200 4,560 22.800 21.15 21.06 21.29 21.15 21.15 216 21.149 1.33%
2011-05-25 0 22.50 22.55 22.65 22.50 22.75 21,600 487,590 22.574 20.87 20.92 21.01 20.87 21.10 23,286 20.939 0.67%
2011-05-24 0 22.35 22.25 22.35 22.40 22.45 300 6,725 22.417 20.73 20.64 20.73 20.78 20.82 323 20.793 -0.67%
2011-05-23 0 22.50 22.30 22.50 22.55 22.85 120,100 2,724,765 22.688 20.87 20.69 20.87 20.92 21.20 129,476 21.044 -2.17%
2011-05-20 0 23.00 22.85 23.00 22.85 23.10 114,900 2,642,175 22.995 21.33 21.20 21.33 21.20 21.43 123,870 21.330 -0.43%
2011-05-19 0 23.10 22.85 23.15 23.10 23.20 46,100 1,065,510 23.113 21.43 21.20 21.47 21.43 21.52 49,699 21.439 0.65%
2011-05-18 0 22.95 22.85 23.00 22.85 23.00 96,200 2,200,915 22.879 21.29 21.20 21.33 21.20 21.33 103,710 21.222 2.23%
2011-05-17 0 22.45 22.45 22.60 22.45 22.85 191,400 4,339,930 22.675 20.82 20.82 20.96 20.82 21.20 206,343 21.033 -0.88%
2011-05-16 0 22.65 22.65 22.70 22.60 23.10 101,600 2,304,980 22.687 21.01 21.01 21.06 20.96 21.43 109,532 21.044 0.44%
2011-05-13 0 22.55 22.55 22.70 22.45 22.75 43,100 978,725 22.708 20.92 20.92 21.06 20.82 21.10 46,465 21.064 -0.88%
2011-05-12 0 22.75 22.65 22.75 22.40 22.85 832,400 18,985,545 22.808 21.10 21.01 21.10 20.78 21.20 897,387 21.156 2.02%
2011-05-11 0 22.30 22.30 22.35 22.15 22.30 79,000 1,752,590 22.185 20.69 20.69 20.73 20.55 20.69 85,168 20.578 0.45%
2011-05-09 0 22.20 22.15 22.30 22.20 22.20 4,200 93,240 22.200 20.59 20.55 20.69 20.59 20.59 4,528 20.592 0.00%
2011-05-06 0 22.20 22.15 22.30 21.00 22.20 24,200 536,340 22.163 20.59 20.55 20.69 19.48 20.59 26,089 20.558 0.91%
2011-05-05 0 22.00 22.00 22.20 21.85 22.10 8,700 191,055 21.960 20.41 20.41 20.59 20.27 20.50 9,379 20.370 1.38%
2011-05-04 0 21.70 21.65 21.90 21.70 21.70 6,700 145,390 21.700 20.13 20.08 20.31 20.13 20.13 7,223 20.129 -1.14%
2011-05-03 0 21.95 21.80 21.95 21.60 22.00 113,600 2,484,570 21.871 20.36 20.22 20.36 20.04 20.41 122,469 20.287 2.09%
2011-04-29 0 21.50 21.30 21.55 21.20 21.55 36,300 771,450 21.252 19.94 19.76 19.99 19.66 19.99 39,134 19.713 2.63%
2011-04-28 0 20.95 20.80 21.05 20.95 21.50 37,900 812,435 21.436 19.43 19.29 19.53 19.43 19.94 40,859 19.884 -3.01%
2011-04-27 0 21.60 21.50 21.65 21.60 21.95 3,800 82,375 21.678 20.04 19.94 20.08 20.04 20.36 4,097 20.108 -0.23%
2011-04-26 0 21.65 21.65 21.85 21.65 21.95 96,100 2,087,620 21.723 20.08 20.08 20.27 20.08 20.36 103,603 20.150 -0.46%
2011-04-21 0 21.75 21.75 22.00 21.70 21.80 27,200 592,930 21.799 20.17 20.17 20.41 20.13 20.22 29,324 20.220 0.46%
2011-04-20 0 21.65 21.65 21.85 21.45 21.65 11,600 249,940 21.547 20.08 20.08 20.27 19.90 20.08 12,506 19.986 1.64%
2011-04-19 0 21.30 21.30 21.45 20.90 21.30 36,100 755,440 20.926 19.76 19.76 19.90 19.39 19.76 38,918 19.411 0.24%
2011-04-18 0 21.25 21.20 21.25 21.20 21.50 44,400 949,250 21.380 19.71 19.66 19.71 19.66 19.94 47,866 19.831 -1.16%
2011-04-15 0 21.50 21.35 21.50 21.50 21.75 82,000 1,763,120 21.502 19.94 19.80 19.94 19.94 20.17 88,402 19.944 -0.92%
2011-04-14 0 21.70 21.70 21.75 21.65 21.80 1,600 34,660 21.663 20.13 20.13 20.17 20.08 20.22 1,725 20.094 0.00%
2011-04-13 0 21.70 21.55 21.70 21.45 21.80 31,400 678,705 21.615 20.13 19.99 20.13 19.90 20.22 33,851 20.050 1.64%
2011-04-12 0 21.35 21.35 21.45 20.80 21.35 50,900 1,074,975 21.119 19.80 19.80 19.90 19.29 19.80 54,874 19.590 -0.93%
2011-04-11 0 21.55 21.50 21.60 21.40 21.70 20,100 433,050 21.545 19.99 19.94 20.04 19.85 20.13 21,669 19.985 0.23%
2011-04-08 0 21.50 21.50 21.55 21.45 21.50 60,500 1,299,680 21.482 19.94 19.94 19.99 19.90 19.94 65,223 19.927 0.00%
2011-04-07 0 21.50 21.15 21.50 21.00 21.50 48,700 1,033,800 21.228 19.94 19.62 19.94 19.48 19.94 52,502 19.691 0.94%
2011-04-06 0 21.30 21.25 21.40 21.05 21.40 46,600 990,625 21.258 19.76 19.71 19.85 19.53 19.85 50,238 19.719 -0.93%
2011-04-04 0 21.50 21.50 21.80 21.45 21.80 82,400 1,776,770 21.563 19.94 19.94 20.22 19.90 20.22 88,833 20.001 0.00%
2011-04-01 0 21.50 21.35 21.50 21.50 21.50 20,000 430,000 21.500 19.94 19.80 19.94 19.94 19.94 21,561 19.943 -0.46%
2011-03-31 0 21.60 21.45 21.60 21.15 21.85 26,300 564,000 21.445 20.04 19.90 20.04 19.62 20.27 28,353 19.892 1.17%
2011-03-30 0 21.35 21.15 21.35 21.20 21.45 64,100 1,369,110 21.359 19.80 19.62 19.80 19.66 19.90 69,104 19.812 -0.23%
2011-03-29 0 21.40 21.30 21.40 21.30 21.50 19,200 410,700 21.391 19.85 19.76 19.85 19.76 19.94 20,699 19.842 -0.47%
2011-03-28 0 21.50 21.50 21.60 21.50 21.85 83,100 1,804,790 21.718 19.94 19.94 20.04 19.94 20.27 89,588 20.146 -2.27%
2011-03-25 0 22.00 21.80 22.05 21.90 22.10 47,900 1,054,995 22.025 20.41 20.22 20.45 20.31 20.50 51,640 20.430 0.46%
2011-03-24 0 21.90 21.70 21.95 21.80 22.00 39,400 864,640 21.945 20.31 20.13 20.36 20.22 20.41 42,476 20.356 -0.23%
2011-03-23 0 21.95 21.80 21.95 21.75 22.20 70,800 1,548,320 21.869 20.36 20.22 20.36 20.17 20.59 76,327 20.285 -0.23%
2011-03-22 0 22.00 21.90 22.00 21.80 22.05 11,100 243,085 21.900 20.41 20.31 20.41 20.22 20.45 11,967 20.314 -0.68%
2011-03-21 0 22.15 22.10 22.20 - - 0 0 - 20.55 20.50 20.59 - - 0 - 0.00%
2011-03-18 0 22.15 22.05 22.30 22.15 22.15 50,000 1,107,500 22.150 20.55 20.45 20.69 20.55 20.55 53,904 20.546 0.00%
2011-03-17 0 22.15 22.15 22.25 21.80 22.45 71,400 1,576,760 22.084 20.55 20.55 20.64 20.22 20.82 76,974 20.484 0.23%
2011-03-16 0 22.10 22.05 22.25 22.00 22.30 1,700 37,610 22.124 20.50 20.45 20.64 20.41 20.69 1,833 20.521 -0.23%
2011-03-15 0 22.15 22.00 22.15 21.85 22.60 36,000 799,075 22.197 20.55 20.41 20.55 20.27 20.96 38,811 20.589 -1.77%
2011-03-14 0 22.55 22.50 22.70 21.50 22.55 32,400 724,500 22.361 20.92 20.87 21.06 19.94 20.92 34,930 20.742 2.50%
2011-03-11 0 22.00 22.00 22.30 22.00 22.55 13,200 293,300 22.220 20.41 20.41 20.69 20.41 20.92 14,231 20.611 -1.35%
2011-03-10 0 22.30 22.30 22.50 22.20 22.20 10,000 222,000 22.200 20.69 20.69 20.87 20.59 20.59 10,781 20.592 1.36%
2011-03-09 0 22.00 21.95 22.20 21.90 22.15 10,200 224,895 22.049 20.41 20.36 20.59 20.31 20.55 10,996 20.452 -0.68%
2011-03-08 0 22.15 22.05 22.15 - - 0 0 - 20.55 20.45 20.55 - - 0 - 0.00%
2011-03-07 0 22.15 22.10 22.15 22.15 22.35 30,800 682,295 22.152 20.55 20.50 20.55 20.55 20.73 33,205 20.548 -0.67%
2011-03-04 0 22.30 22.30 22.40 22.20 22.30 2,000 44,575 22.288 20.69 20.69 20.78 20.59 20.69 2,156 20.673 -0.22%
2011-03-03 0 22.35 22.30 22.45 22.35 22.45 21,600 482,815 22.353 20.73 20.69 20.82 20.73 20.82 23,286 20.734 -0.67%
2011-03-02 0 22.50 22.50 22.70 22.45 22.50 6,000 134,750 22.458 20.87 20.87 21.06 20.82 20.87 6,468 20.832 -0.44%
2011-03-01 0 22.60 22.60 22.70 22.20 22.55 2,300 51,830 22.535 20.96 20.96 21.06 20.59 20.92 2,480 20.903 0.67%
2011-02-28 0 22.45 22.30 22.60 21.90 22.45 15,100 333,165 22.064 20.82 20.69 20.96 20.31 20.82 16,279 20.466 1.81%
2011-02-25 0 22.05 21.90 22.10 22.05 22.10 2,700 59,555 22.057 20.45 20.31 20.50 20.45 20.50 2,911 20.460 -0.23%
2011-02-24 0 22.10 21.90 22.15 22.10 22.25 1,600 35,520 22.200 20.50 20.31 20.55 20.50 20.64 1,725 20.592 -0.67%
2011-02-23 0 22.25 22.10 22.25 22.30 22.35 700 15,620 22.314 20.64 20.50 20.64 20.69 20.73 755 20.698 -0.67%
2011-02-22 0 22.40 22.30 22.45 22.20 22.50 48,000 1,072,200 22.338 20.78 20.69 20.82 20.59 20.87 51,747 20.720 -1.32%
2011-02-21 0 22.70 22.70 22.90 22.65 22.70 15,300 347,295 22.699 21.06 21.06 21.24 21.01 21.06 16,494 21.055 0.22%
2011-02-18 0 22.65 22.65 22.85 22.40 22.95 57,800 1,316,335 22.774 21.01 21.01 21.20 20.78 21.29 62,313 21.125 0.22%
2011-02-17 0 22.60 22.45 22.60 22.45 22.65 33,600 756,430 22.513 20.96 20.82 20.96 20.82 21.01 36,223 20.882 0.00%
2011-02-16 0 22.60 22.35 22.55 22.55 22.60 10,600 239,535 22.598 20.96 20.73 20.92 20.92 20.96 11,428 20.961 0.22%
2011-02-15 0 22.55 22.40 22.65 22.40 22.65 48,900 1,101,650 22.529 20.92 20.78 21.01 20.78 21.01 52,718 20.897 1.12%
2011-02-14 0 22.30 22.25 22.45 22.15 22.30 76,500 1,697,650 22.192 20.69 20.64 20.82 20.55 20.69 82,472 20.584 1.36%
2011-02-11 0 22.00 22.00 22.10 20.45 22.50 6,800 150,470 22.128 20.41 20.41 20.50 18.97 20.87 7,331 20.525 -0.23%
2011-02-10 0 22.05 22.00 22.05 21.75 22.15 74,400 1,630,630 21.917 20.45 20.41 20.45 20.17 20.55 80,209 20.330 1.85%
2011-02-09 0 21.65 21.60 21.80 21.65 22.00 9,300 202,560 21.781 20.08 20.04 20.22 20.08 20.41 10,026 20.203 0.00%
2011-02-08 0 21.65 21.65 21.80 21.65 21.65 200 4,330 21.650 20.08 20.08 20.22 20.08 20.08 216 20.082 -0.46%
2011-02-07 0 21.75 21.55 21.75 21.15 21.75 161,300 3,480,785 21.580 20.17 19.99 20.17 19.62 20.17 173,893 20.017 0.23%
2011-02-02 0 21.70 21.70 21.90 21.70 21.75 3,500 75,975 21.707 20.13 20.13 20.31 20.13 20.17 3,773 20.135 -0.23%
2011-02-01 0 21.75 21.55 21.75 21.60 21.85 261,700 5,679,395 21.702 20.17 19.99 20.17 20.04 20.27 282,131 20.130 0.46%
2011-01-31 0 21.65 21.65 21.85 21.45 21.80 297,400 6,409,915 21.553 20.08 20.08 20.27 19.90 20.22 320,618 19.992 0.00%
2011-01-28 0 21.65 21.55 21.70 21.65 21.65 2,400 51,960 21.650 20.08 19.99 20.13 20.08 20.08 2,587 20.082 0.93%
2011-01-27 0 21.45 21.30 21.50 21.05 21.45 58,900 1,259,905 21.391 19.90 19.76 19.94 19.53 19.90 63,498 19.842 0.70%
2011-01-26 0 21.30 21.10 21.30 21.10 21.60 260,000 5,521,535 21.237 19.76 19.57 19.76 19.57 20.04 280,299 19.699 0.47%
2011-01-25 0 21.20 21.10 21.20 21.10 21.45 77,100 1,639,710 21.267 19.66 19.57 19.66 19.57 19.90 83,119 19.727 -0.93%
2011-01-24 0 21.40 21.25 21.40 21.10 21.70 85,800 1,837,010 21.410 19.85 19.71 19.85 19.57 20.13 92,499 19.860 -1.83%
2011-01-21 0 21.80 21.70 21.80 21.70 22.40 76,300 1,684,240 22.074 20.22 20.13 20.22 20.13 20.78 82,257 20.475 -3.11%
2011-01-20 0 22.50 22.30 22.50 22.50 22.50 12,000 270,000 22.500 20.87 20.69 20.87 20.87 20.87 12,937 20.871 -2.17%
2011-01-19 0 23.00 22.95 23.00 22.95 23.25 143,200 3,298,065 23.031 21.33 21.29 21.33 21.29 21.57 154,380 21.363 1.10%
2011-01-18 0 22.75 22.65 22.75 22.45 22.95 110,400 2,507,780 22.715 21.10 21.01 21.10 20.82 21.29 119,019 21.070 1.34%
2011-01-17 0 22.45 22.25 22.50 22.25 22.70 144,700 3,259,825 22.528 20.82 20.64 20.87 20.64 21.06 155,997 20.897 -1.10%
2011-01-14 0 22.70 22.70 22.80 22.60 22.65 50,000 1,131,500 22.630 21.06 21.06 21.15 20.96 21.01 53,904 20.991 0.00%
2011-01-13 0 22.70 22.65 22.75 22.35 22.75 130,100 2,935,290 22.562 21.06 21.01 21.10 20.73 21.10 140,257 20.928 1.57%
2011-01-12 0 22.35 22.20 22.50 22.20 22.45 31,500 703,840 22.344 20.73 20.59 20.87 20.59 20.82 33,959 20.726 0.00%
2011-01-11 0 22.35 22.35 22.45 22.25 22.30 8,300 184,910 22.278 20.73 20.73 20.82 20.64 20.69 8,948 20.665 -1.11%
2011-01-10 0 22.60 22.35 22.60 22.35 23.00 41,300 927,075 22.447 20.96 20.73 20.96 20.73 21.33 44,524 20.822 -1.95%
2011-01-07 0 23.05 23.05 23.15 23.00 23.45 43,300 1,010,670 23.341 21.38 21.38 21.47 21.33 21.75 46,680 21.651 -1.50%
2011-01-06 0 23.40 23.30 23.45 23.30 23.50 46,400 1,086,190 23.409 21.71 21.61 21.75 21.61 21.80 50,023 21.714 -0.43%
2011-01-05 0 23.50 23.50 23.60 23.35 23.90 262,200 6,165,255 23.514 21.80 21.80 21.89 21.66 22.17 282,670 21.811 -0.21%
2011-01-04 0 23.55 23.50 23.70 23.25 23.50 41,000 957,675 23.358 21.84 21.80 21.98 21.57 21.80 44,201 21.666 1.51%
2011-01-03 0 23.20 23.20 23.50 23.10 23.20 10,900 252,390 23.155 21.52 21.52 21.80 21.43 21.52 11,751 21.478 1.31%
2010-12-31 0 22.90 22.90 23.10 22.85 23.00 1,700 38,930 22.900 21.24 21.24 21.43 21.20 21.33 1,833 21.242 0.22%
2010-12-30 0 22.85 22.70 22.80 22.65 22.95 61,200 1,395,090 22.796 21.20 21.06 21.15 21.01 21.29 65,978 21.145 -0.44%
2010-12-29 0 22.95 22.80 23.00 22.50 23.00 41,800 942,680 22.552 21.29 21.15 21.33 20.87 21.33 45,063 20.919 2.68%
2010-12-28 0 22.35 22.15 22.35 21.75 22.50 118,400 2,618,430 22.115 20.73 20.55 20.73 20.17 20.87 127,644 20.514 -0.67%
2010-12-24 0 22.50 22.50 22.65 22.40 23.00 94,000 2,129,515 22.654 20.87 20.87 21.01 20.78 21.33 101,339 21.014 -1.75%
2010-12-23 0 22.90 22.85 22.90 22.85 23.40 42,100 969,640 23.032 21.24 21.20 21.24 21.20 21.71 45,387 21.364 -0.87%
2010-12-22 0 23.10 23.10 23.20 22.90 23.45 1,106,500 25,490,465 23.037 21.43 21.43 21.52 21.24 21.75 1,192,886 21.369 -1.07%
2010-12-21 0 23.35 23.20 23.35 23.30 23.90 163,400 3,828,870 23.433 21.66 21.52 21.66 21.61 22.17 176,157 21.736 -2.51%
2010-12-20 0 23.95 23.80 24.00 23.35 24.25 110,500 2,619,930 23.710 22.22 22.08 22.26 21.66 22.49 119,127 21.993 -0.62%
2010-12-17 0 24.10 24.15 24.30 23.90 24.50 40,200 962,620 23.946 22.35 22.40 22.54 22.17 22.73 43,338 22.212 0.21%
2010-12-16 0 24.05 24.00 24.05 24.05 24.30 14,900 361,445 24.258 22.31 22.26 22.31 22.31 22.54 16,063 22.501 0.63%
2010-12-15 0 23.90 23.90 24.00 23.85 24.50 244,400 5,933,940 24.280 22.17 22.17 22.26 22.12 22.73 263,481 22.521 -0.42%
2010-12-14 0 24.00 24.00 24.10 - - 0 0 - 22.26 22.26 22.35 - - 0 - 0.84%
2010-12-13 0 23.80 23.70 23.80 23.55 24.20 111,100 2,642,285 23.783 22.08 21.98 22.08 21.84 22.45 119,774 22.061 0.42%
2010-12-10 0 23.70 23.65 23.70 23.35 24.00 282,900 6,684,100 23.627 21.98 21.94 21.98 21.66 22.26 304,986 21.916 -1.25%
2010-12-09 0 24.00 23.90 24.00 23.65 24.25 304,600 7,279,990 23.900 22.26 22.17 22.26 21.94 22.49 328,381 22.169 -0.62%
2010-12-08 0 24.15 24.00 24.15 23.95 24.60 348,600 8,433,690 24.193 22.40 22.26 22.40 22.22 22.82 375,816 22.441 0.62%
2010-12-07 0 24.00 23.95 24.00 23.60 24.10 700,800 16,721,875 23.861 22.26 22.22 22.26 21.89 22.35 755,513 22.133 1.27%
2010-12-06 0 23.70 23.55 23.75 23.65 24.50 777,200 18,544,385 23.861 21.98 21.84 22.03 21.94 22.73 837,877 22.133 -4.24%
2010-12-03 0 24.75 24.70 24.75 24.80 25.05 7,500 186,815 24.909 22.96 22.91 22.96 23.00 23.24 8,086 23.105 -0.40%
2010-12-02 0 24.85 24.80 24.85 24.85 25.15 17,200 430,480 25.028 23.05 23.00 23.05 23.05 23.33 18,543 23.215 0.40%
2010-12-01 0 24.75 24.70 24.80 24.30 24.75 166,300 4,080,515 24.537 22.96 22.91 23.00 22.54 22.96 179,283 22.760 0.20%
2010-11-30 0 24.70 24.65 24.70 24.40 25.25 79,100 1,955,960 24.728 22.91 22.86 22.91 22.63 23.42 85,275 22.937 -1.79%
2010-11-29 0 25.15 25.15 25.35 24.60 24.95 8,700 214,450 24.649 23.33 23.33 23.51 22.82 23.14 9,379 22.864 1.62%
2010-11-26 0 24.75 24.60 24.70 24.35 25.00 89,550 2,204,848 24.621 22.96 22.82 22.91 22.59 23.19 96,541 22.838 1.64%
2010-11-25 0 24.35 24.25 24.35 24.05 24.45 181,300 4,415,105 24.353 22.59 22.49 22.59 22.31 22.68 195,454 22.589 1.25%
2010-11-24 0 24.05 24.10 24.15 23.10 24.25 232,600 5,558,220 23.896 22.31 22.35 22.40 21.43 22.49 250,759 22.166 2.78%
2010-11-23 0 23.40 23.30 23.35 23.20 24.00 213,500 4,996,555 23.403 21.71 21.61 21.66 21.52 22.26 230,168 21.708 -1.06%
2010-11-22 0 23.65 23.55 23.65 23.45 23.85 237,900 5,623,905 23.640 21.94 21.84 21.94 21.75 22.12 256,473 21.928 1.50%
2010-11-19 0 23.30 23.00 23.25 22.90 23.40 67,340 1,561,968 23.195 21.61 21.33 21.57 21.24 21.71 72,597 21.516 2.42%
2010-11-18 0 22.75 22.55 22.70 22.20 22.75 625,500 14,094,020 22.532 21.10 20.92 21.06 20.59 21.10 674,334 20.901 2.25%
2010-11-17 0 22.25 22.25 22.30 22.00 23.50 786,600 17,895,540 22.751 20.64 20.64 20.69 20.41 21.80 848,011 21.103 -5.52%
2010-11-16 0 23.55 23.55 23.60 23.40 24.15 226,200 5,366,505 23.725 21.84 21.84 21.89 21.71 22.40 243,860 22.007 -1.46%
2010-11-15 0 23.90 23.85 24.05 23.45 24.15 2,211,700 52,002,210 23.512 22.17 22.12 22.31 21.75 22.40 2,384,371 21.810 2.14%
2010-11-12 0 23.40 23.30 23.40 22.85 24.25 1,753,100 41,168,810 23.483 21.71 21.61 21.71 21.20 22.49 1,889,967 21.783 -2.09%
2010-11-11 0 23.90 23.85 24.05 23.90 24.75 222,900 5,433,805 24.378 22.17 22.12 22.31 22.17 22.96 240,302 22.612 -1.65%
2010-11-10 0 24.30 24.30 24.40 23.90 24.90 437,800 10,708,210 24.459 22.54 22.54 22.63 22.17 23.10 471,980 22.688 2.97%
2010-11-09 0 23.60 23.55 23.75 23.20 23.70 179,000 4,191,705 23.417 21.89 21.84 22.03 21.52 21.98 192,975 21.722 1.51%
2010-11-08 0 23.25 23.25 23.30 22.90 23.25 28,600 660,420 23.092 21.57 21.57 21.61 21.24 21.57 30,833 21.419 1.53%
2010-11-05 0 22.90 22.75 22.90 22.90 23.40 177,000 4,103,830 23.186 21.24 21.10 21.24 21.24 21.71 190,819 21.506 -0.43%
2010-11-04 0 23.00 22.95 23.00 22.55 23.00 315,100 7,150,325 22.692 21.33 21.29 21.33 20.92 21.33 339,700 21.049 2.45%
2010-11-03 0 22.45 22.45 22.50 22.45 22.90 421,900 9,622,430 22.807 20.82 20.82 20.87 20.82 21.24 454,838 21.156 0.45%
2010-11-02 0 22.35 22.30 22.35 22.30 22.60 225,500 5,054,120 22.413 20.73 20.69 20.73 20.69 20.96 243,105 20.790 -0.45%
2010-11-01 0 22.45 22.20 22.45 21.95 22.45 212,400 4,731,155 22.275 20.82 20.59 20.82 20.36 20.82 228,982 20.662 3.70%
2010-10-29 0 21.65 21.50 21.75 21.20 21.65 53,000 1,128,215 21.287 20.08 19.94 20.17 19.66 20.08 57,138 19.746 1.17%
2010-10-28 0 21.40 21.35 21.40 21.35 22.50 364,700 7,923,355 21.726 19.85 19.80 19.85 19.80 20.87 393,173 20.152 -1.15%
2010-10-27 0 21.65 21.65 21.80 21.65 22.20 217,100 4,751,025 21.884 20.08 20.08 20.22 20.08 20.59 234,049 20.299 -2.48%
2010-10-26 0 22.20 22.05 22.20 21.85 22.55 133,400 2,931,145 21.973 20.59 20.45 20.59 20.27 20.92 143,815 20.381 -0.45%
2010-10-25 0 22.30 22.25 22.30 22.00 22.50 408,500 9,054,090 22.164 20.69 20.64 20.69 20.41 20.87 440,392 20.559 3.48%
2010-10-22 0 21.55 21.40 21.55 21.50 21.65 98,200 2,112,255 21.510 19.99 19.85 19.99 19.94 20.08 105,867 19.952 0.94%
2010-10-21 0 21.35 21.25 21.45 21.15 21.50 246,600 5,257,570 21.320 19.80 19.71 19.90 19.62 19.94 265,852 19.776 0.71%
2010-10-20 0 21.20 21.10 21.20 20.70 21.30 899,504 18,807,424 20.909 19.66 19.57 19.66 19.20 19.76 969,730 19.395 1.92%
2010-10-19 0 20.80 20.70 20.80 20.40 21.05 343,200 7,097,250 20.680 19.29 19.20 19.29 18.92 19.53 369,994 19.182 -0.24%
2010-10-18 0 20.85 20.85 20.95 20.45 21.25 907,700 19,008,000 20.941 19.34 19.34 19.43 18.97 19.71 978,566 19.424 -1.88%
2010-10-15 0 21.25 21.15 21.25 21.20 21.45 106,600 2,280,790 21.396 19.71 19.62 19.71 19.66 19.90 114,922 19.846 0.47%
2010-10-14 0 21.15 21.15 21.20 21.15 21.35 78,300 1,662,685 21.235 19.62 19.62 19.66 19.62 19.80 84,413 19.697 -2.31%
2010-10-13 0 21.65 21.65 21.70 21.20 21.80 226,100 4,838,330 21.399 20.08 20.08 20.13 19.66 20.22 243,752 19.849 -0.69%
2010-10-12 0 21.80 21.80 21.85 21.50 22.40 396,500 8,661,740 21.846 20.22 20.22 20.27 19.94 20.78 427,455 20.263 -1.80%
2010-10-11 0 22.20 21.95 22.20 21.90 22.30 77,500 1,715,415 22.134 20.59 20.36 20.59 20.31 20.69 83,551 20.531 1.60%
2010-10-08 0 21.85 21.80 21.90 21.70 22.20 241,400 5,301,645 21.962 20.27 20.22 20.31 20.13 20.59 260,246 20.372 0.00%
2010-10-07 0 21.85 21.60 21.85 21.70 21.95 148,600 3,248,730 21.862 20.27 20.04 20.27 20.13 20.36 160,201 20.279 -1.13%
2010-10-06 0 22.10 21.95 22.10 21.95 22.30 81,500 1,793,310 22.004 20.50 20.36 20.50 20.36 20.69 87,863 20.410 1.84%
2010-10-05 0 21.70 21.50 21.70 21.50 21.75 37,200 804,545 21.628 20.13 19.94 20.13 19.94 20.17 40,104 20.061 0.46%
2010-10-04 0 21.60 21.45 21.60 21.25 21.60 40,500 869,260 21.463 20.04 19.90 20.04 19.71 20.04 43,662 19.909 1.89%
2010-09-30 0 21.20 21.20 21.35 21.15 21.30 52,000 1,102,030 21.193 19.66 19.66 19.80 19.62 19.76 56,060 19.658 -0.47%
2010-09-29 0 21.30 21.15 21.30 21.15 21.65 47,200 1,009,320 21.384 19.76 19.62 19.76 19.62 20.08 50,885 19.835 -0.93%
2010-09-28 0 21.50 21.45 21.65 21.50 21.80 98,600 2,130,495 21.608 19.94 19.90 20.08 19.94 20.22 106,298 20.043 0.94%
2010-09-27 0 21.30 21.20 21.30 20.75 21.30 31,100 655,295 21.071 19.76 19.66 19.76 19.25 19.76 33,528 19.545 3.40%
2010-09-24 0 20.60 20.60 20.65 20.50 20.60 10,500 216,095 20.581 19.11 19.11 19.15 19.02 19.11 11,320 19.090 0.24%
2010-09-22 0 20.55 20.55 20.65 20.35 20.55 49,100 1,006,070 20.490 19.06 19.06 19.15 18.88 19.06 52,933 19.006 0.49%
2010-09-21 0 20.45 20.30 20.45 20.20 20.45 93,100 1,898,920 20.397 18.97 18.83 18.97 18.74 18.97 100,368 18.919 0.74%
2010-09-20 0 20.30 20.20 20.30 20.20 20.40 18,500 375,305 20.287 18.83 18.74 18.83 18.74 18.92 19,944 18.818 0.74%
2010-09-17 0 20.15 20.00 20.15 19.92 20.30 53,200 1,073,828 20.185 18.69 18.55 18.69 18.48 18.83 57,353 18.723 2.08%
2010-09-16 0 19.74 19.76 19.92 19.54 19.90 109,200 2,152,660 19.713 18.31 18.33 18.48 18.12 18.46 117,725 18.285 -0.30%
2010-09-15 0 19.80 19.72 19.86 19.00 20.20 165,600 3,310,970 19.994 18.37 18.29 18.42 17.62 18.74 178,529 18.546 -1.00%
2010-09-14 0 20.00 19.90 20.00 20.00 20.40 46,600 938,845 20.147 18.55 18.46 18.55 18.55 18.92 50,238 18.688 0.30%
2010-09-13 0 19.94 19.94 20.00 19.80 20.20 67,100 1,342,700 20.010 18.50 18.50 18.55 18.37 18.74 72,339 18.561 0.71%
2010-09-10 0 19.80 19.70 19.80 19.36 19.80 70,400 1,373,388 19.508 18.37 18.27 18.37 17.96 18.37 75,896 18.096 1.85%
2010-09-09 0 19.44 19.32 19.46 19.38 19.72 249,700 4,883,832 19.559 18.03 17.92 18.05 17.98 18.29 269,194 18.142 0.62%
2010-09-08 0 19.32 19.26 19.36 19.30 19.48 382,600 7,418,190 19.389 17.92 17.87 17.96 17.90 18.07 412,470 17.985 -0.41%
2010-09-07 0 19.40 19.40 19.50 19.30 19.50 120,300 2,327,058 19.344 18.00 18.00 18.09 17.90 18.09 129,692 17.943 -1.02%
2010-09-06 0 19.60 19.50 19.60 19.38 19.60 266,800 5,181,094 19.419 18.18 18.09 18.18 17.98 18.18 287,629 18.013 2.08%
2010-09-03 0 19.20 19.16 19.28 19.02 19.30 62,000 1,189,616 19.187 17.81 17.77 17.88 17.64 17.90 66,840 17.798 0.73%
2010-09-02 0 19.06 19.00 19.06 18.90 19.08 247,500 4,686,816 18.937 17.68 17.62 17.68 17.53 17.70 266,823 17.565 1.93%
2010-09-01 0 18.70 18.62 18.70 18.54 18.88 30,800 577,376 18.746 17.35 17.27 17.35 17.20 17.51 33,205 17.388 0.11%
2010-08-31 0 18.68 18.68 18.74 18.62 18.74 19,300 360,424 18.675 17.33 17.33 17.38 17.27 17.38 20,807 17.322 -0.11%
2010-08-30 0 18.70 18.70 18.78 18.26 18.70 28,200 525,080 18.620 17.35 17.35 17.42 16.94 17.35 30,402 17.271 3.54%
2010-08-27 0 18.06 18.06 18.10 18.04 18.20 94,900 1,719,238 18.116 16.75 16.75 16.79 16.73 16.88 102,309 16.804 0.11%
2010-08-26 0 18.04 18.02 18.12 17.90 18.10 19,700 355,028 18.022 16.73 16.72 16.81 16.60 16.79 21,238 16.717 0.22%
2010-08-25 0 18.00 17.96 18.00 17.90 18.16 255,400 4,610,140 18.051 16.70 16.66 16.70 16.60 16.84 275,339 16.743 -0.11%
2010-08-24 0 18.02 18.02 18.06 17.96 18.08 13,600 245,048 18.018 16.72 16.72 16.75 16.66 16.77 14,662 16.713 0.33%
2010-08-23 0 17.96 17.96 18.02 17.88 18.10 762,300 13,679,666 17.945 16.66 16.66 16.72 16.59 16.79 821,814 16.646 -0.88%
2010-08-20 0 18.12 18.12 18.20 18.12 18.42 42,600 779,836 18.306 16.81 16.81 16.88 16.81 17.09 45,926 16.980 -2.05%
2010-08-19 0 18.50 18.50 18.54 18.50 18.58 86,000 1,593,788 18.532 17.16 17.16 17.20 17.16 17.23 92,714 17.190 -0.32%
2010-08-18 0 18.56 18.56 18.60 18.56 18.66 20,100 373,876 18.601 17.22 17.22 17.25 17.22 17.31 21,669 17.254 -0.54%
2010-08-17 0 18.66 18.66 18.74 18.62 18.78 52,600 986,348 18.752 17.31 17.31 17.38 17.27 17.42 56,707 17.394 -0.21%
2010-08-16 0 18.70 18.70 18.74 18.62 18.78 82,300 1,539,226 18.703 17.35 17.35 17.38 17.27 17.42 88,725 17.348 1.08%
2010-08-13 0 18.50 18.54 18.58 18.42 18.60 542,400 10,047,170 18.524 17.16 17.20 17.23 17.09 17.25 584,746 17.182 -0.11%
2010-08-12 0 18.52 18.50 18.56 18.42 18.68 179,200 3,334,620 18.608 17.18 17.16 17.22 17.09 17.33 193,190 17.261 -1.70%
2010-08-11 0 18.84 18.68 18.84 18.56 18.86 349,900 6,532,916 18.671 17.48 17.33 17.48 17.22 17.49 377,217 17.319 1.73%
2010-08-10 0 18.52 18.50 18.56 18.50 19.10 286,700 5,379,314 18.763 17.18 17.16 17.22 17.16 17.72 309,083 17.404 -2.83%
2010-08-09 0 19.06 19.04 19.06 18.86 19.28 526,300 10,033,254 19.064 17.68 17.66 17.68 17.49 17.88 567,389 17.683 1.06%
2010-08-06 0 18.86 18.84 18.86 18.48 18.86 488,200 9,152,620 18.748 17.49 17.48 17.49 17.14 17.49 526,315 17.390 2.50%
2010-08-05 0 18.40 18.34 18.42 18.26 18.50 98,400 1,812,648 18.421 17.07 17.01 17.09 16.94 17.16 106,082 17.087 0.99%
2010-08-04 0 18.22 18.16 18.24 18.12 18.32 19,900 362,992 18.241 16.90 16.84 16.92 16.81 16.99 21,454 16.920 0.89%
2010-08-03 0 18.06 18.02 18.08 18.08 18.32 76,800 1,400,578 18.237 16.75 16.72 16.77 16.77 16.99 82,796 16.916 -1.20%
2010-08-02 0 18.28 18.26 18.30 18.00 18.42 287,800 5,257,754 18.269 16.96 16.94 16.97 16.70 17.09 310,269 16.946 2.12%
2010-07-30 0 17.90 17.88 17.90 17.74 18.00 97,000 1,728,838 17.823 16.60 16.59 16.60 16.46 16.70 104,573 16.532 -0.78%
2010-07-29 0 18.04 18.02 18.06 18.04 18.32 173,300 3,152,612 18.192 16.73 16.72 16.75 16.73 16.99 186,830 16.874 -1.64%
2010-07-28 0 18.34 18.34 18.40 18.04 18.34 103,500 1,882,236 18.186 17.01 17.01 17.07 16.73 17.01 111,580 16.869 1.78%
2010-07-27 0 18.02 18.00 18.02 18.00 18.30 535,700 9,722,868 18.150 16.72 16.70 16.72 16.70 16.97 577,523 16.835 -0.22%
2010-07-26 0 18.06 18.04 18.06 18.06 18.22 1,617,500 29,301,286 18.115 16.75 16.73 16.75 16.75 16.90 1,743,781 16.803 0.56%
2010-07-23 0 17.96 17.96 17.98 17.86 18.00 812,900 14,575,220 17.930 16.66 16.66 16.68 16.57 16.70 876,364 16.631 1.47%
2010-07-22 0 17.70 17.70 17.74 17.50 17.70 54,800 965,750 17.623 16.42 16.42 16.46 16.23 16.42 59,078 16.347 0.91%
2010-07-21 0 17.54 17.52 17.54 17.38 17.64 461,300 8,091,386 17.540 16.27 16.25 16.27 16.12 16.36 497,314 16.270 1.39%
2010-07-20 0 17.30 17.28 17.30 16.98 17.32 396,900 6,825,268 17.196 16.05 16.03 16.05 15.75 16.07 427,887 15.951

Webb-site Database - Powered By Linux Group

Back to top