XIE Shares India (Nifty 50) ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03091  2012-02-21  2016-10-31  2016-12-29
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
2016-12-28 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-10-31 0 9.270 9.260 9.270 - - 0 0 - 9.270 9.260 9.270 - - 0 - -0.11%
2016-10-28 0 9.280 - 9.300 9.200 9.280 45,300 418,092 9.2294 9.280 - 9.300 9.200 9.280 45,300 9.2294 0.32%
2016-10-27 0 9.250 - - 9.250 9.250 9,000 83,250 9.2500 9.250 - - 9.250 9.250 9,000 9.2500 -0.43%
2016-10-26 0 9.290 9.270 9.330 9.290 9.300 18,000 167,310 9.2950 9.290 9.270 9.330 9.290 9.300 18,000 9.2950 -0.75%
2016-10-25 0 9.360 - 9.450 9.340 9.370 87,000 814,503 9.3621 9.360 - 9.450 9.340 9.370 87,000 9.3621 -0.32%
2016-10-24 0 9.390 - 9.450 - - 0 0 - 9.390 - 9.450 - - 0 - 0.00%
2016-10-20 0 9.390 - 9.550 9.390 9.390 6,600 61,974 9.3900 9.390 - 9.550 9.390 9.390 6,600 9.3900 0.86%
2016-10-19 0 9.310 - 9.550 9.310 9.360 18,300 170,835 9.3352 9.310 - 9.550 9.310 9.360 18,300 9.3352 0.11%
2016-10-18 0 9.300 9.250 - 9.250 9.300 18,000 166,950 9.2750 9.300 9.250 - 9.250 9.300 18,000 9.2750 0.43%
2016-10-17 0 9.260 - 9.260 - - 0 0 - 9.260 - 9.260 - - 0 - 0.00%
2016-10-14 0 9.260 - - - - 0 0 - 9.260 - - - - 0 - 0.00%
2016-10-13 0 9.260 - - 9.260 9.290 24,000 222,600 9.2750 9.260 - - 9.260 9.290 24,000 9.2750 -0.96%
2016-10-12 0 9.350 - - 9.350 9.390 12,900 121,095 9.3872 9.350 - - 9.350 9.390 12,900 9.3872 -0.43%
2016-10-11 0 9.390 - - 9.390 9.430 23,400 220,494 9.4228 9.390 - - 9.390 9.430 23,400 9.4228 0.21%
2016-10-07 0 9.370 - 9.500 9.370 9.410 22,200 208,125 9.3750 9.370 - 9.500 9.370 9.410 22,200 9.3750 -1.26%
2016-10-06 0 9.490 9.200 - - - 0 0 - 9.490 9.200 - - - 0 - 0.00%
2016-10-05 0 9.490 9.200 - 9.500 9.500 12,000 114,000 9.5000 9.490 9.200 - 9.500 9.500 12,000 9.5000 0.74%
2016-10-04 0 9.420 9.410 9.510 - - 0 0 - 9.420 9.410 9.510 - - 0 - 0.00%
2016-10-03 0 9.420 9.200 - 9.400 9.420 25,200 237,132 9.4100 9.420 9.200 - 9.400 9.420 25,200 9.4100 1.51%
2016-09-30 0 9.280 9.200 - 9.230 9.300 69,900 648,342 9.2753 9.280 9.200 - 9.230 9.300 69,900 9.2753 -1.38%
2016-09-29 0 9.410 - - 9.440 9.600 103,200 987,165 9.5656 9.410 - - 9.440 9.600 103,200 9.5656 -1.26%
2016-09-28 0 9.530 - - 9.530 9.530 12,000 114,360 9.5300 9.530 - - 9.530 9.530 12,000 9.5300 -0.10%
2016-09-27 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2016-09-26 0 9.540 - - 9.540 9.540 1,800 17,172 9.5400 9.540 - - 9.540 9.540 1,800 9.5400 -1.04%
2016-09-23 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 0.00%
2016-09-22 0 9.640 - - 9.640 9.640 3,000 28,920 9.6400 9.640 - - 9.640 9.640 3,000 9.6400 1.15%
2016-09-21 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2016-09-20 0 9.530 - - 9.530 9.530 1,500 14,295 9.5300 9.530 - - 9.530 9.530 1,500 9.5300 -0.21%
2016-09-19 0 9.550 - - 9.550 9.560 900 8,598 9.5533 9.550 - - 9.550 9.560 900 9.5533 0.84%
2016-09-15 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 0.00%
2016-09-14 0 9.470 - - 9.440 9.470 19,500 184,440 9.4585 9.470 - - 9.440 9.470 19,500 9.4585 -0.32%
2016-09-13 0 9.500 - - 9.500 9.520 24,000 228,240 9.5100 9.500 - - 9.500 9.520 24,000 9.5100 0.32%
2016-09-12 0 9.470 - - 9.470 9.540 89,400 850,491 9.5133 9.470 - - 9.470 9.540 89,400 9.5133 -2.57%
2016-09-09 0 9.720 - - 9.720 9.740 56,700 551,844 9.7327 9.720 - - 9.720 9.740 56,700 9.7327 -0.21%
2016-09-08 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.00%
2016-09-07 0 9.740 - - 9.740 9.740 6,000 58,440 9.7400 9.740 - - 9.740 9.740 6,000 9.7400 0.83%
2016-09-06 0 9.660 - - 9.650 9.660 87,000 840,180 9.6572 9.660 - - 9.650 9.660 87,000 9.6572 -0.31%
2016-09-05 0 9.690 9.530 - 9.600 9.690 15,300 147,951 9.6700 9.690 9.530 - 9.600 9.690 15,300 9.6700 1.79%
2016-09-02 0 9.520 9.470 9.520 - - 0 0 - 9.520 9.470 9.520 - - 0 - 0.00%
2016-09-01 0 9.520 9.180 9.650 9.510 9.530 13,500 128,628 9.5280 9.520 9.180 9.650 9.510 9.530 13,500 9.5280 0.32%
2016-08-31 0 9.490 9.180 9.520 9.470 9.490 24,000 227,520 9.4800 9.490 9.180 9.520 9.470 9.490 24,000 9.4800 0.96%
2016-08-30 0 9.400 9.180 9.650 9.280 9.400 36,900 345,552 9.3646 9.400 9.180 9.650 9.280 9.400 36,900 9.3646 1.62%
2016-08-29 0 9.250 - 9.650 9.250 9.290 13,500 125,355 9.2856 9.250 - 9.650 9.250 9.290 13,500 9.2856 -0.75%
2016-08-26 0 9.320 9.210 9.320 - - 0 0 - 9.320 9.210 9.320 - - 0 - -0.53%
2016-08-25 0 9.370 - 9.650 9.350 9.390 30,000 281,205 9.3735 9.370 - 9.650 9.350 9.390 30,000 9.3735 0.75%
2016-08-24 0 9.300 9.270 9.330 9.290 9.300 86,700 805,470 9.2903 9.300 9.270 9.330 9.290 9.300 86,700 9.2903 0.00%
2016-08-23 0 9.300 9.260 9.320 9.300 9.300 24,000 223,200 9.3000 9.300 9.260 9.320 9.300 9.300 24,000 9.3000 -0.11%
2016-08-22 0 9.310 9.280 9.330 9.300 9.330 66,000 614,400 9.3091 9.310 9.280 9.330 9.300 9.330 66,000 9.3091 -0.43%
2016-08-19 0 9.350 - 9.410 9.350 9.380 30,000 280,920 9.3640 9.350 - 9.410 9.350 9.380 30,000 9.3640 -0.64%
2016-08-18 0 9.410 9.380 9.410 9.340 9.420 45,900 430,431 9.3776 9.410 9.380 9.410 9.340 9.420 45,900 9.3776 1.07%
2016-08-17 0 9.310 9.290 9.360 9.310 9.360 42,000 392,580 9.3471 9.310 9.290 9.360 9.310 9.360 42,000 9.3471 -0.11%
2016-08-16 0 9.320 9.270 9.340 9.320 9.390 18,000 168,246 9.3470 9.320 9.270 9.340 9.320 9.390 18,000 9.3470 -1.17%
2016-08-15 0 9.430 9.380 9.440 9.410 9.430 18,000 169,620 9.4233 9.430 9.380 9.440 9.410 9.430 18,000 9.4233 0.75%
2016-08-12 0 9.360 9.350 9.420 9.320 9.360 30,900 288,804 9.3464 9.360 9.350 9.420 9.320 9.360 30,900 9.3464 1.08%
2016-08-11 0 9.260 9.130 9.260 9.270 9.340 39,900 371,094 9.3006 9.260 9.130 9.260 9.270 9.340 39,900 9.3006 -1.17%
2016-08-10 0 9.370 9.130 9.510 9.370 9.440 21,900 206,076 9.4099 9.370 9.130 9.510 9.370 9.440 21,900 9.4099 -0.53%
2016-08-09 0 9.420 9.150 9.520 9.420 9.450 18,300 172,617 9.4326 9.420 9.150 9.520 9.420 9.450 18,300 9.4326 -0.53%
2016-08-08 0 9.470 9.430 9.520 9.470 9.480 12,300 116,541 9.4749 9.470 9.430 9.520 9.470 9.480 12,300 9.4749 0.96%
2016-08-05 0 9.380 9.310 9.400 9.360 9.390 15,000 140,643 9.3762 9.380 9.310 9.400 9.360 9.390 15,000 9.3762 1.19%
2016-08-04 0 9.270 9.150 - 9.270 9.360 48,000 446,418 9.3004 9.270 9.150 - 9.270 9.360 48,000 9.3004 -0.75%
2016-08-03 0 9.340 9.150 - - - 0 0 - 9.340 9.150 - - - 0 - -0.74%
2016-08-01 0 9.410 - - 9.420 9.420 1,500 14,130 9.4200 9.410 - - 9.420 9.420 1,500 9.4200 0.32%
2016-07-29 0 9.380 - - 9.380 9.380 9,900 92,862 9.3800 9.380 - - 9.380 9.380 9,900 9.3800 0.54%
2016-07-28 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2016-07-27 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2016-07-26 0 9.330 9.270 9.370 9.330 9.330 64,800 604,584 9.3300 9.330 9.270 9.370 9.330 9.330 64,800 9.3300 0.86%
2016-07-25 0 9.250 9.240 9.360 9.250 9.250 11,700 108,225 9.2500 9.250 9.240 9.360 9.250 9.250 11,700 9.2500 0.00%
2016-07-22 0 9.250 9.250 9.320 9.250 9.250 1,500 13,875 9.2500 9.250 9.250 9.320 9.250 9.250 1,500 9.2500 -0.11%
2016-07-21 0 9.260 9.210 9.300 - - 0 0 - 9.260 9.210 9.300 - - 0 - 0.00%
2016-07-20 0 9.260 9.210 9.290 9.260 9.260 6,000 55,560 9.2600 9.260 9.210 9.290 9.260 9.260 6,000 9.2600 0.43%
2016-07-19 0 9.220 9.180 9.270 9.220 9.270 19,200 177,480 9.2438 9.220 9.180 9.270 9.220 9.270 19,200 9.2438 -0.86%
2016-07-18 0 9.300 9.260 9.320 9.300 9.300 6,000 55,800 9.3000 9.300 9.260 9.320 9.300 9.300 6,000 9.3000 0.43%
2016-07-15 0 9.260 9.220 9.320 9.260 9.340 7,500 69,771 9.3028 9.260 9.220 9.320 9.260 9.340 7,500 9.3028 0.11%
2016-07-14 0 9.250 9.220 9.400 9.220 9.250 12,000 110,820 9.2350 9.250 9.220 9.400 9.220 9.250 12,000 9.2350 0.33%
2016-07-13 0 9.220 9.190 9.300 9.190 9.300 250,500 2,313,405 9.2351 9.220 9.190 9.300 9.190 9.300 250,500 9.2351 0.55%
2016-07-12 0 9.170 9.170 9.220 9.170 9.170 4,800 44,016 9.1700 9.170 9.170 9.220 9.170 9.170 4,800 9.1700 0.33%
2016-07-11 0 9.140 9.130 9.160 9.060 9.130 18,000 163,860 9.1033 9.140 9.130 9.160 9.060 9.130 18,000 9.1033 1.90%
2016-07-08 0 8.970 8.930 9.010 8.970 8.990 72,300 648,882 8.9749 8.970 8.930 9.010 8.970 8.990 72,300 8.9749 0.34%
2016-07-07 0 8.940 - 9.000 8.940 8.950 9,600 85,884 8.9463 8.940 - 9.000 8.940 8.950 9,600 8.9463 0.22%
2016-07-06 0 8.920 8.840 8.930 8.920 8.950 9,900 88,488 8.9382 8.920 8.840 8.930 8.920 8.950 9,900 8.9382 -1.11%
2016-07-05 0 9.020 8.930 9.020 - - 70,000 634,690 9.0670 9.020 8.930 9.020 - - 70,000 9.0670 -0.22%
2016-07-04 0 9.040 8.930 - 9.040 9.040 5,400 48,816 9.0400 9.040 8.930 - 9.040 9.040 5,400 9.0400 1.80%
2016-06-30 0 8.880 8.850 8.960 8.870 8.880 57,300 508,374 8.8721 8.880 8.850 8.960 8.870 8.880 57,300 8.8721 1.25%
2016-06-29 0 8.770 8.740 8.790 8.770 8.780 1,200 10,530 8.7750 8.770 8.740 8.790 8.770 8.780 1,200 8.7750 0.57%
2016-06-28 0 8.720 8.580 8.950 8.640 8.720 6,300 54,600 8.6667 8.720 8.580 8.950 8.640 8.720 6,300 8.6667 0.81%
2016-06-27 0 8.650 8.570 8.930 8.620 8.650 17,100 147,627 8.6332 8.650 8.570 8.930 8.620 8.650 17,100 8.6332 1.17%
2016-06-24 0 8.550 8.430 9.140 8.490 8.920 107,400 944,976 8.7987 8.550 8.430 9.140 8.490 8.920 107,400 8.7987 -2.84%
2016-06-23 0 8.800 8.800 9.130 8.780 8.810 29,100 255,666 8.7858 8.800 8.800 9.130 8.780 8.810 29,100 8.7858 -0.11%
2016-06-22 0 8.810 8.760 8.840 - - 0 0 - 8.810 8.760 8.840 - - 0 - 0.00%
2016-06-21 0 8.810 8.720 8.950 8.810 8.810 3,000 26,430 8.8100 8.810 8.720 8.950 8.810 8.810 3,000 8.8100 1.03%
2016-06-20 0 8.720 8.670 8.900 8.720 8.840 103,500 906,102 8.7546 8.720 8.670 8.900 8.720 8.840 103,500 8.7546 -1.02%
2016-06-17 0 8.810 8.750 8.900 8.810 8.810 1,500 13,215 8.8100 8.810 8.750 8.900 8.810 8.810 1,500 8.8100 0.34%
2016-06-16 0 8.780 8.540 8.950 8.780 8.930 93,000 823,605 8.8560 8.780 8.540 8.950 8.780 8.930 93,000 8.8560 -1.13%
2016-06-15 0 8.880 8.810 8.880 8.860 8.880 48,000 425,955 8.8741 8.880 8.810 8.880 8.860 8.880 48,000 8.8741 0.00%
2016-06-14 0 8.880 8.750 8.880 - - 0 0 - 8.880 8.750 8.880 - - 0 - -0.11%
2016-06-13 0 8.890 8.750 8.890 - - 0 0 - 8.890 8.750 8.890 - - 0 - -0.34%
2016-06-10 0 8.920 8.890 9.300 8.920 8.980 13,200 118,350 8.9659 8.920 8.890 9.300 8.920 8.980 13,200 8.9659 -1.87%
2016-06-08 0 9.090 9.040 9.300 9.060 9.090 64,200 582,888 9.0793 9.090 9.040 9.300 9.060 9.090 64,200 9.0793 0.22%
2016-06-07 0 9.070 8.780 9.300 8.960 9.070 39,600 357,432 9.0261 9.070 8.780 9.300 8.960 9.070 39,600 9.0261 2.49%
2016-06-06 0 8.850 8.780 9.000 8.850 8.900 22,500 199,422 8.8632 8.850 8.780 9.000 8.850 8.900 22,500 8.8632 -0.67%
2016-06-03 0 8.910 8.820 8.950 8.910 8.910 90,000 801,900 8.9100 8.910 8.820 8.950 8.910 8.910 90,000 8.9100 0.91%
2016-06-02 0 8.830 8.770 8.900 8.790 8.840 86,100 758,844 8.8135 8.830 8.770 8.900 8.790 8.840 86,100 8.8135 0.00%
2016-06-01 0 8.830 8.720 9.000 8.810 8.830 5,400 47,622 8.8189 8.830 8.720 9.000 8.810 8.830 5,400 8.8189 0.00%
2016-05-31 0 8.830 8.770 8.840 8.830 8.830 3,600 31,788 8.8300 8.830 8.770 8.840 8.830 8.830 3,600 8.8300 0.46%
2016-05-30 0 8.790 8.730 8.840 - - 0 0 - 8.790 8.730 8.840 - - 0 - 0.00%
2016-05-27 0 8.790 8.760 8.830 8.720 8.790 5,700 50,028 8.7768 8.790 8.760 8.830 8.720 8.790 5,700 8.7768 2.81%
2016-05-26 0 8.550 8.550 8.600 8.540 8.570 26,300 225,284 8.5659 8.550 8.550 8.600 8.540 8.570 26,300 8.5659 1.18%
2016-05-25 0 8.450 8.380 8.500 8.350 8.450 24,300 205,305 8.4488 8.450 8.380 8.500 8.350 8.450 24,300 8.4488 2.30%
2016-05-24 0 8.260 8.220 8.330 8.260 8.260 3,900 32,214 8.2600 8.260 8.220 8.330 8.260 8.260 3,900 8.2600 -1.08%
2016-05-23 0 8.350 8.280 9.000 8.350 8.350 48,900 408,315 8.3500 8.350 8.280 9.000 8.350 8.350 48,900 8.3500 -0.12%
2016-05-20 0 8.360 8.270 8.420 8.360 8.360 2,100 17,556 8.3600 8.360 8.270 8.420 8.360 8.360 2,100 8.3600 -0.59%
2016-05-19 0 8.410 8.330 8.550 8.410 8.490 8,700 73,515 8.4500 8.410 8.330 8.550 8.410 8.490 8,700 8.4500 -0.83%
2016-05-18 0 8.480 8.460 8.550 8.420 8.480 50,800 429,258 8.4500 8.480 8.460 8.550 8.420 8.480 50,800 8.4500 -0.47%
2016-05-17 0 8.520 8.480 9.000 8.520 8.520 1,800 15,336 8.5200 8.520 8.480 9.000 8.520 8.520 1,800 8.5200 1.07%
2016-05-16 0 8.430 8.360 8.460 8.430 8.460 3,300 27,879 8.4482 8.430 8.360 8.460 8.430 8.460 3,300 8.4482 -1.06%
2016-05-13 0 8.520 8.410 8.560 8.500 8.560 35,700 304,962 8.5424 8.520 8.410 8.560 8.500 8.560 35,700 8.5424 0.00%
2016-05-12 0 8.520 8.470 8.600 - - 0 0 - 8.520 8.470 8.600 - - 0 - 0.00%
2016-05-11 0 8.520 8.440 8.540 8.500 8.520 3,900 33,156 8.5015 8.520 8.440 8.540 8.500 8.520 3,900 8.5015 0.24%
2016-05-10 0 8.500 8.500 8.600 - - 0 0 - 8.500 8.500 8.600 - - 0 - 0.59%
2016-05-09 0 8.450 8.450 8.580 - - 0 0 - 8.450 8.450 8.580 - - 0 - 0.60%
2016-05-06 0 8.400 8.350 8.420 8.400 8.400 1,500 12,600 8.4000 8.400 8.350 8.420 8.400 8.400 1,500 8.4000 0.36%
2016-05-05 0 8.370 8.320 8.450 8.370 8.370 1,800 15,075 8.3750 8.370 8.320 8.450 8.370 8.370 1,800 8.3750 0.00%
2016-05-04 0 8.370 8.340 8.440 8.370 8.430 1,800 15,156 8.4200 8.370 8.340 8.440 8.370 8.430 1,800 8.4200 -1.53%
2016-05-03 0 8.500 - - 8.560 8.600 27,300 234,486 8.5892 8.500 - - 8.560 8.600 27,300 8.5892 -0.12%
2016-04-29 0 8.510 8.400 8.650 8.510 8.570 33,000 282,630 8.5645 8.510 8.400 8.650 8.510 8.570 33,000 8.5645 -1.50%
2016-04-28 0 8.640 8.530 8.780 8.660 8.670 4,800 41,556 8.6575 8.640 8.530 8.780 8.660 8.670 4,800 8.6575 -0.12%
2016-04-27 0 8.650 8.580 - 8.650 8.650 1,500 12,984 8.6560 8.650 8.580 - 8.650 8.650 1,500 8.6560 1.41%
2016-04-26 0 8.530 8.400 - - - 300 2,580 8.6000 8.530 8.400 - - - 300 8.6000 0.00%
2016-04-25 0 8.530 8.410 8.650 - - 0 0 - 8.530 8.410 8.650 - - 0 - -0.23%
2016-04-22 0 8.550 8.400 8.700 - - 0 0 - 8.550 8.400 8.700 - - 0 - 0.00%
2016-04-21 0 8.550 8.550 8.750 - - 0 0 - 8.550 8.550 8.750 - - 0 - 0.23%
2016-04-20 0 8.530 8.530 8.730 - - 0 0 - 8.530 8.530 8.730 - - 0 - 0.12%
2016-04-19 0 8.520 8.500 8.750 - - 0 0 - 8.520 8.500 8.750 - - 0 - 0.00%
2016-04-18 0 8.520 8.400 8.700 - - 0 0 - 8.520 8.400 8.700 - - 0 - 0.00%
2016-04-15 0 8.520 8.450 8.650 - - 0 0 - 8.520 8.450 8.650 - - 0 - 0.00%
2016-04-14 0 8.520 8.500 8.690 - - 0 0 - 8.520 8.500 8.690 - - 0 - 0.00%
2016-04-13 0 8.520 8.350 8.600 8.460 8.520 51,300 435,186 8.4832 8.520 8.350 8.600 8.460 8.520 51,300 8.4832 2.65%
2016-04-12 0 8.300 8.300 8.470 - - 0 0 - 8.300 8.300 8.470 - - 0 - 0.61%
2016-04-11 0 8.250 8.100 8.350 - - 0 0 - 8.250 8.100 8.350 - - 0 - 0.00%
2016-04-08 0 8.250 8.100 8.320 - - 0 0 - 8.250 8.100 8.320 - - 0 - -0.36%
2016-04-07 0 8.280 8.200 8.400 - - 0 0 - 8.280 8.200 8.400 - - 0 - -1.19%
2016-04-06 0 8.380 8.200 8.380 - - 0 0 - 8.380 8.200 8.380 - - 0 - -0.71%
2016-04-05 0 8.440 - 8.600 - - 900 7,506 8.3400 8.440 - 8.600 - - 900 8.3400 0.00%
2016-04-01 0 8.440 8.000 8.580 - - 0 0 - 8.440 8.000 8.580 - - 0 - 0.00%
2016-03-31 0 8.440 8.270 8.560 - - 0 0 - 8.440 8.270 8.560 - - 0 - 2.18%
2016-03-30 0 8.260 8.260 9.750 - - 0 0 - 8.260 8.260 9.750 - - 0 - 0.00%
2016-03-29 0 8.260 8.200 9.750 - - 0 0 - 8.260 8.200 9.750 - - 0 - 0.00%
2016-03-24 0 8.260 8.170 8.600 - - 0 0 - 8.260 8.170 8.600 - - 0 - 0.00%
2016-03-23 0 8.260 8.260 8.600 - - 0 0 - 8.260 8.260 8.600 - - 0 - 0.24%
2016-03-22 0 8.240 8.240 8.600 - - 0 0 - 8.240 8.240 8.600 - - 0 - 0.49%
2016-03-21 0 8.200 8.150 8.450 - - 0 0 - 8.200 8.150 8.450 - - 0 - 0.00%
2016-03-18 0 8.200 8.100 8.600 8.200 8.200 300 2,460 8.2000 8.200 8.100 8.600 8.200 8.200 300 8.2000 0.74%
2016-03-17 0 8.140 8.100 8.400 - - 0 0 - 8.140 8.100 8.400 - - 0 - 0.00%
2016-03-16 0 8.140 7.940 9.750 - - 0 0 - 8.140 7.940 9.750 - - 0 - 0.00%
2016-03-15 0 8.140 7.980 9.750 - - 0 0 - 8.140 7.980 9.750 - - 0 - 0.00%
2016-03-14 0 8.140 7.980 9.750 8.140 8.140 24,300 197,802 8.1400 8.140 7.980 9.750 8.140 8.140 24,300 8.1400 0.62%
2016-03-11 0 8.090 7.950 9.750 8.050 8.090 48,600 392,202 8.0700 8.090 7.950 9.750 8.050 8.090 48,600 8.0700 0.75%
2016-03-10 0 8.030 - 9.750 8.030 8.030 1,200 9,654 8.0450 8.030 - 9.750 8.030 8.030 1,200 8.0450 0.63%
2016-03-09 0 7.980 7.900 9.750 7.980 8.000 5,100 40,776 7.9953 7.980 7.900 9.750 7.980 8.000 5,100 7.9953 -1.97%
2016-03-08 0 8.140 7.990 9.750 - - 0 0 - 8.140 7.990 9.750 - - 0 - 0.00%
2016-03-07 0 8.140 8.140 9.750 8.110 8.110 24,300 197,073 8.1100 8.140 8.140 9.750 8.110 8.110 24,300 8.1100 0.74%
2016-03-04 0 8.080 7.900 8.100 7.990 8.080 77,700 624,711 8.0400 8.080 7.900 8.100 7.990 8.080 77,700 8.0400 2.93%
2016-03-03 0 7.850 7.850 9.750 - - 300 2,394 7.9800 7.850 7.850 9.750 - - 300 7.9800 0.00%
2016-03-02 0 7.850 7.750 9.750 7.850 7.850 31,200 244,164 7.8258 7.850 7.750 9.750 7.850 7.850 31,200 7.8258 6.95%
2016-03-01 0 7.340 7.340 9.750 - - 0 0 - 7.340 7.340 9.750 - - 0 - 0.55%
2016-02-29 0 7.300 - 9.750 7.300 7.300 27,900 203,643 7.2990 7.300 - 9.750 7.300 7.300 27,900 7.2990 -1.62%
2016-02-26 0 7.420 7.320 7.420 - - 0 0 - 7.420 7.320 7.420 - - 0 - -0.54%
2016-02-25 0 7.460 7.320 9.750 - - 0 0 - 7.460 7.320 9.750 - - 0 - 0.00%
2016-02-24 0 7.460 7.400 9.750 7.460 7.460 1,200 8,961 7.4675 7.460 7.400 9.750 7.460 7.460 1,200 7.4675 -1.06%
2016-02-23 0 7.540 7.470 7.680 7.580 7.580 600 4,548 7.5800 7.540 7.470 7.680 7.580 7.580 600 7.5800 -0.79%
2016-02-22 0 7.600 7.510 9.750 7.600 7.600 52,200 396,720 7.6000 7.600 7.510 9.750 7.600 7.600 52,200 7.6000 0.13%
2016-02-19 0 7.590 7.460 9.750 7.600 7.600 26,100 198,360 7.6000 7.590 7.460 9.750 7.600 7.600 26,100 7.6000 -0.13%
2016-02-18 0 7.600 - 9.750 7.600 7.600 900 6,840 7.6000 7.600 - 9.750 7.600 7.600 900 7.6000 0.93%
2016-02-17 0 7.530 7.350 9.750 - - 0 0 - 7.530 7.350 9.750 - - 0 - 0.00%
2016-02-16 0 7.530 7.530 9.750 - - 0 0 - 7.530 7.530 9.750 - - 0 - 0.40%
2016-02-15 0 7.500 7.500 7.670 - - 0 0 - 7.500 7.500 7.670 - - 0 - 0.00%
2016-02-12 0 7.500 7.260 9.750 7.500 7.500 300 2,250 7.5000 7.500 7.260 9.750 7.500 7.500 300 7.5000 -3.97%
2016-02-11 0 7.810 - 7.810 - - 300 2,280 7.6000 7.810 - 7.810 - - 300 7.6000 -2.25%
2016-02-05 0 7.990 7.900 8.080 - - 0 0 - 7.990 7.900 8.080 - - 0 - 0.00%
2016-02-04 0 7.990 7.830 9.750 - - 0 0 - 7.990 7.830 9.750 - - 0 - 0.00%
2016-02-03 0 7.990 7.810 9.750 - - 0 0 - 7.990 7.810 9.750 - - 0 - 0.00%
2016-02-02 0 7.990 7.890 9.750 - - 0 0 - 7.990 7.890 9.750 - - 0 - 0.00%
2016-02-01 0 7.990 7.990 9.750 - - 0 0 - 7.990 7.990 9.750 - - 0 - 0.63%
2016-01-29 0 7.940 - 9.750 - - 0 0 - 7.940 - 9.750 - - 0 - 0.00%
2016-01-28 0 7.940 - 9.750 - - 0 0 - 7.940 - 9.750 - - 0 - 0.00%
2016-01-27 0 7.940 - 9.750 7.940 7.940 25,200 200,088 7.9400 7.940 - 9.750 7.940 7.940 25,200 7.9400 0.89%
2016-01-26 0 7.870 - 9.750 7.870 7.870 300 2,361 7.8700 7.870 - 9.750 7.870 7.870 300 7.8700 -0.51%
2016-01-25 0 7.910 - 9.750 - - 0 0 - 7.910 - 9.750 - - 0 - 0.00%
2016-01-22 0 7.910 - 9.750 7.910 7.920 25,500 201,708 7.9101 7.910 - 9.750 7.910 7.920 25,500 7.9101 -0.25%
2016-01-21 0 7.930 - 9.750 7.930 7.930 25,200 199,836 7.9300 7.930 - 9.750 7.930 7.930 25,200 7.9300 0.51%
2016-01-20 0 7.890 - 9.750 - - 0 0 - 7.890 - 9.750 - - 0 - -1.50%
2016-01-19 0 8.010 - 9.750 - - 0 0 - 8.010 - 9.750 - - 0 - 0.00%
2016-01-18 0 8.010 - 9.750 - - 0 0 - 8.010 - 9.750 - - 0 - -5.43%
2016-01-15 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-14 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-13 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-12 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-11 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-08 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-07 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - 0.00%
2016-01-06 0 8.470 - 9.750 8.470 8.470 23,400 198,198 8.4700 8.470 - 9.750 8.470 8.470 23,400 8.4700 -1.17%
2016-01-05 0 8.570 - 9.750 - - 0 0 - 8.570 - 9.750 - - 0 - 0.00%
2016-01-04 0 8.570 - 9.750 - - 0 0 - 8.570 - 9.750 - - 0 - -1.38%
2015-12-31 0 8.690 - 9.750 - - 0 0 - 8.690 - 9.750 - - 0 - 0.00%
2015-12-30 0 8.690 - 9.000 - - 0 0 - 8.690 - 9.000 - - 0 - 0.00%
2015-12-29 0 8.690 - 9.000 8.640 8.690 1,800 15,597 8.6650 8.690 - 9.000 8.640 8.690 1,800 8.6650 0.81%
2015-12-28 0 8.620 8.590 9.000 - - 0 0 - 8.620 8.590 9.000 - - 0 - 0.00%
2015-12-24 0 8.620 - 9.000 - - 0 0 - 8.620 - 9.000 - - 0 - 0.00%
2015-12-23 0 8.620 - 9.750 - - 0 0 - 8.620 - 9.750 - - 0 - 0.00%
2015-12-22 0 8.620 - 9.750 8.510 8.620 33,900 289,644 8.5441 8.620 - 9.750 8.510 8.620 33,900 8.5441 0.94%
2015-12-21 0 8.540 - 9.750 8.540 8.540 2,100 17,934 8.5400 8.540 - 9.750 8.540 8.540 2,100 8.5400 1.43%
2015-12-18 0 8.420 - 9.750 - - 0 0 - 8.420 - 9.750 - - 0 - 0.72%
2015-12-17 0 8.360 - 9.750 - - 0 0 - 8.360 - 9.750 - - 0 - 0.36%
2015-12-16 0 8.330 - 9.750 8.320 8.330 46,800 389,610 8.3250 8.330 - 9.750 8.320 8.330 46,800 8.3250 1.71%
2015-12-15 0 8.190 - 9.750 - - 0 0 - 8.190 - 9.750 - - 0 - 0.00%
2015-12-14 0 8.190 - 9.750 8.130 8.130 24,300 197,559 8.1300 8.190 - 9.750 8.130 8.130 24,300 8.1300 -0.85%
2015-12-11 0 8.260 - 9.750 - - 0 0 - 8.260 - 9.750 - - 0 - 0.00%
2015-12-10 0 8.260 - 9.750 8.240 8.320 25,200 208,161 8.2604 8.260 - 9.750 8.240 8.320 25,200 8.2604 -1.08%
2015-12-09 0 8.350 8.260 8.370 - - 0 0 - 8.350 8.260 8.370 - - 0 - -0.95%
2015-12-08 0 8.430 - 9.750 - - 0 0 - 8.430 - 9.750 - - 0 - -0.47%
2015-12-07 0 8.470 - 9.750 - - 0 0 - 8.470 - 9.750 - - 0 - -0.35%
2015-12-04 0 8.500 - 9.750 - - 0 0 - 8.500 - 9.750 - - 0 - -1.39%
2015-12-03 0 8.620 - 9.750 - - 0 0 - 8.620 - 9.750 - - 0 - 0.00%
2015-12-02 0 8.620 - 9.750 - - 0 0 - 8.620 - 9.750 - - 0 - 0.00%
2015-12-01 0 8.620 - 9.750 - - 0 0 - 8.620 - 9.750 - - 0 - 0.00%
2015-11-30 0 8.620 - 9.750 8.620 8.620 3,000 25,860 8.6200 8.620 - 9.750 8.620 8.620 3,000 8.6200 0.58%
2015-11-27 0 8.570 - 9.750 8.570 8.570 23,700 203,109 8.5700 8.570 - 9.750 8.570 8.570 23,700 8.5700 -0.23%
2015-11-26 0 8.590 - 9.750 - - 0 0 - 8.590 - 9.750 - - 0 - 0.00%
2015-11-25 0 8.590 - 9.750 - - 0 0 - 8.590 - 9.750 - - 0 - 0.00%
2015-11-24 0 8.590 - 9.750 8.590 8.590 3,600 30,924 8.5900 8.590 - 9.750 8.590 8.590 3,600 8.5900 -0.35%
2015-11-23 0 8.620 - 9.750 - - 0 0 - 8.620 - 9.750 - - 0 - -0.12%
2015-11-20 0 8.630 - 9.750 - - 0 0 - 8.630 - 9.750 - - 0 - 0.00%
2015-11-19 0 8.630 8.570 9.750 - - 0 0 - 8.630 8.570 9.750 - - 0 - -0.23%
2015-11-18 0 8.650 - 9.750 8.650 8.650 1,500 12,975 8.6500 8.650 - 9.750 8.650 8.650 1,500 8.6500 0.46%
2015-11-17 0 8.610 - 9.750 8.610 8.610 600 5,166 8.6100 8.610 - 9.750 8.610 8.610 600 8.6100 1.18%
2015-11-16 0 8.510 - 9.750 8.510 8.510 600 5,106 8.5100 8.510 - 9.750 8.510 8.510 600 8.5100 0.12%
2015-11-13 0 8.500 - 9.750 8.500 8.500 7,800 66,300 8.5000 8.500 - 9.750 8.500 8.500 7,800 8.5000 -1.28%
2015-11-12 0 8.610 - 9.750 - - 0 0 - 8.610 - 9.750 - - 0 - 0.00%
2015-11-11 0 8.610 - 9.750 - - 0 0 - 8.610 - 9.750 - - 0 - 0.00%
2015-11-10 0 8.610 8.540 8.650 8.610 8.610 600 5,166 8.6100 8.610 8.540 8.650 8.610 8.610 600 8.6100 -0.69%
2015-11-09 0 8.670 - 9.750 8.640 8.670 33,300 288,651 8.6682 8.670 - 9.750 8.640 8.670 33,300 8.6682 -1.14%
2015-11-06 0 8.770 - 9.750 8.770 8.800 2,100 18,435 8.7786 8.770 - 9.750 8.770 8.800 2,100 8.7786 -2.12%
2015-11-05 0 8.960 8.700 9.750 - - 0 0 - 8.960 8.700 9.750 - - 0 - 0.00%
2015-11-04 0 8.960 - 9.750 8.960 8.960 2,100 18,816 8.9600 8.960 - 9.750 8.960 8.960 2,100 8.9600 0.45%
2015-11-03 0 8.920 - 9.750 - - 0 0 - 8.920 - 9.750 - - 0 - 0.00%
2015-11-02 0 8.920 8.700 9.750 - - 0 0 - 8.920 8.700 9.750 - - 0 - -1.00%
2015-10-30 0 9.010 - 9.750 9.010 9.010 600 5,406 9.0100 9.010 - 9.750 9.010 9.010 600 9.0100 -2.17%
2015-10-29 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-28 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-27 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-26 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-23 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-22 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-20 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.00%
2015-10-19 0 9.210 - 9.750 - - 0 0 - 9.210 - 9.750 - - 0 - 0.88%
2015-10-16 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - 0.00%
2015-10-15 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - 0.66%
2015-10-14 0 9.070 9.000 - - - 0 0 - 9.070 9.000 - - - 0 - 0.00%
2015-10-13 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - -0.66%
2015-10-12 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - 0.00%
2015-10-09 0 9.130 - - 9.130 9.130 900 8,217 9.1300 9.130 - - 9.130 9.130 900 9.1300 1.44%
2015-10-08 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-10-07 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-10-06 0 9.000 - - 9.000 9.000 300 2,700 9.0000 9.000 - - 9.000 9.000 300 9.0000 1.01%
2015-10-05 0 8.910 - 9.000 - - 0 0 - 8.910 - 9.000 - - 0 - 3.24%
2015-10-02 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-09-30 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-09-29 0 8.630 8.080 - - - 0 0 - 8.630 8.080 - - - 0 - 0.00%
2015-09-25 0 8.630 8.320 - - - 0 0 - 8.630 8.320 - - - 0 - 0.00%
2015-09-24 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-09-23 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - -2.92%
2015-09-22 0 8.890 - - 8.890 8.890 300 2,667 8.8900 8.890 - - 8.890 8.890 300 8.8900 1.37%
2015-09-21 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - 0.00%
2015-09-18 0 8.770 - - 8.770 8.770 600 5,262 8.7700 8.770 - - 8.770 8.770 600 8.7700 2.93%
2015-09-17 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2015-09-16 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2015-09-15 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2015-09-14 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.35%
2015-09-11 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - 0.00%
2015-09-10 0 8.490 - - - - 0 0 - 8.490 - - - - 0 - -0.12%
2015-09-09 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 2.53%
2015-09-08 0 8.290 - - 8.290 8.290 300 2,487 8.2900 8.290 - - 8.290 8.290 300 8.2900 -0.36%
2015-09-07 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - -1.07%
2015-09-04 0 8.410 - - - - 0 0 - 8.410 - - - - 0 - -1.75%
2015-09-02 0 8.560 - - - - 0 0 - 8.560 - - - - 0 - -0.35%
2015-09-01 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - -2.28%
2015-08-31 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - -0.34%
2015-08-28 0 8.820 - - 8.820 8.960 900 8,022 8.9133 8.820 - - 8.820 8.960 900 8.9133 1.50%
2015-08-27 0 8.690 - - 8.690 8.690 600 5,214 8.6900 8.690 - - 8.690 8.690 600 8.6900 1.88%
2015-08-26 0 8.530 - - 8.450 8.450 300 2,535 8.4500 8.530 - - 8.450 8.450 300 8.4500 -0.12%
2015-08-25 0 8.540 - - 8.530 8.530 300 2,559 8.5300 8.540 - - 8.530 8.530 300 8.5300 -0.93%
2015-08-24 0 8.620 - 8.670 8.600 8.820 37,500 326,823 8.7153 8.620 - 8.670 8.600 8.820 37,500 8.7153 -4.96%
2015-08-21 0 9.070 9.050 - 9.020 9.060 900 8,136 9.0400 9.070 9.050 - 9.020 9.060 900 9.0400 -2.99%
2015-08-20 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - -0.74%
2015-08-19 0 9.420 - - 9.420 9.420 1,200 11,304 9.4200 9.420 - - 9.420 9.420 1,200 9.4200 0.00%
2015-08-18 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - -0.42%
2015-08-17 0 9.460 - - - - 0 0 - 9.460 - - - - 0 - 0.00%
2015-08-14 0 9.460 - - 9.290 9.310 5,700 53,052 9.3074 9.460 - - 9.290 9.310 5,700 9.3074 0.64%
2015-08-13 0 9.400 9.300 - - - 0 0 - 9.400 9.300 - - - 0 - -0.42%
2015-08-12 0 9.440 9.300 - - - 0 0 - 9.440 9.300 - - - 0 - -1.36%
2015-08-11 0 9.570 - 9.900 9.570 9.900 600 5,841 9.7350 9.570 - 9.900 9.570 9.900 600 9.7350 -2.15%
2015-08-10 0 9.780 - 9.900 9.780 9.780 2,400 23,472 9.7800 9.780 - 9.900 9.780 9.780 2,400 9.7800 0.72%
2015-08-07 0 9.710 - 9.900 - - 0 0 - 9.710 - 9.900 - - 0 - 0.00%
2015-08-06 0 9.710 - 9.900 - - 0 0 - 9.710 - 9.900 - - 0 - 0.00%
2015-08-05 0 9.710 - 9.900 - - 0 0 - 9.710 - 9.900 - - 0 - 0.52%
2015-08-04 0 9.660 - 9.900 - - 0 0 - 9.660 - 9.900 - - 0 - -0.92%
2015-08-03 0 9.750 9.680 9.900 9.750 9.760 32,700 319,125 9.7592 9.750 9.680 9.900 9.750 9.760 32,700 9.7592 1.35%
2015-07-31 0 9.620 - 9.900 - - 0 0 - 9.620 - 9.900 - - 0 - 1.05%
2015-07-30 0 9.520 - 9.900 - - 0 0 - 9.520 - 9.900 - - 0 - 0.21%
2015-07-29 0 9.500 - 9.900 - - 0 0 - 9.500 - 9.900 - - 0 - 0.00%
2015-07-28 0 9.500 - 9.900 9.500 9.500 300 2,850 9.5000 9.500 - 9.900 9.500 9.500 300 9.5000 -0.52%
2015-07-27 0 9.550 9.500 9.900 - - 0 0 - 9.550 9.500 9.900 - - 0 - -2.05%
2015-07-24 0 9.750 - 9.900 9.780 9.830 5,100 50,073 9.8182 9.750 - 9.900 9.780 9.830 5,100 9.8182 -0.81%
2015-07-23 0 9.830 - 9.900 - - 0 0 - 9.830 - 9.900 - - 0 - 0.00%
2015-07-22 0 9.830 9.830 9.900 - - 0 0 - 9.830 9.830 9.900 - - 0 - 0.00%
2015-07-21 0 9.830 - 9.900 - - 0 0 - 9.830 - 9.900 - - 0 - 0.00%
2015-07-20 0 9.830 - 9.900 - - 0 0 - 9.830 - 9.900 - - 0 - -0.61%
2015-07-17 0 9.890 - 9.900 9.890 9.890 3,000 29,670 9.8900 9.890 - 9.900 9.890 9.890 3,000 9.8900 1.02%
2015-07-16 0 9.790 - 9.900 9.750 9.750 3,300 32,175 9.7500 9.790 - 9.900 9.750 9.750 3,300 9.7500 0.93%
2015-07-15 0 9.700 - 9.750 - - 0 0 - 9.700 - 9.750 - - 0 - 0.73%
2015-07-14 0 9.630 - 9.750 - - 0 0 - 9.630 - 9.750 - - 0 - 0.00%
2015-07-13 0 9.630 - 9.900 - - 0 0 - 9.630 - 9.900 - - 0 - 0.94%
2015-07-10 0 9.540 - 9.900 - - 0 0 - 9.540 - 9.900 - - 0 - 0.00%
2015-07-09 0 9.540 - 9.900 - - 0 0 - 9.540 - 9.900 - - 0 - 0.00%
2015-07-08 0 9.540 - 9.900 9.540 9.540 3,000 28,620 9.5400 9.540 - 9.900 9.540 9.540 3,000 9.5400 -2.15%
2015-07-07 0 9.750 - 9.890 9.750 9.750 2,700 26,325 9.7500 9.750 - 9.890 9.750 9.750 2,700 9.7500 1.35%
2015-07-06 0 9.620 9.500 9.780 9.580 9.580 9,600 91,968 9.5800 9.620 9.500 9.780 9.580 9.580 9,600 9.5800 -0.52%
2015-07-03 0 9.670 9.500 9.780 9.640 9.670 10,800 104,382 9.6650 9.670 9.500 9.780 9.640 9.670 10,800 9.6650 -0.51%
2015-07-02 0 9.720 - 9.780 9.600 9.690 24,300 234,519 9.6510 9.720 - 9.780 9.600 9.690 24,300 9.6510 2.97%
2015-06-30 0 9.440 - 9.600 9.390 9.390 2,700 25,353 9.3900 9.440 - 9.600 9.390 9.390 2,700 9.3900 1.29%
2015-06-29 0 9.320 - 9.700 9.300 9.390 1,500 14,031 9.3540 9.320 - 9.700 9.300 9.390 1,500 9.3540 -2.10%
2015-06-26 0 9.520 - 9.700 9.480 9.520 9,000 85,440 9.4933 9.520 - 9.700 9.480 9.520 9,000 9.4933 -0.63%
2015-06-25 0 9.580 - 9.700 9.580 9.580 3,600 34,488 9.5800 9.580 - 9.700 9.580 9.580 3,600 9.5800 0.31%
2015-06-24 0 9.550 9.540 9.630 9.550 9.550 300 2,865 9.5500 9.550 9.540 9.630 9.550 9.550 300 9.5500 0.32%
2015-06-23 0 9.520 - 9.700 - - 0 0 - 9.520 - 9.700 - - 0 - 0.21%
2015-06-22 0 9.500 - 9.600 - - 0 0 - 9.500 - 9.600 - - 0 - 1.93%
2015-06-19 0 9.320 8.930 9.600 - - 0 0 - 9.320 8.930 9.600 - - 0 - 0.54%
2015-06-18 0 9.270 9.000 9.600 - - 0 0 - 9.270 9.000 9.600 - - 0 - 0.98%
2015-06-17 0 9.180 9.000 9.600 9.180 9.180 5,400 49,572 9.1800 9.180 9.000 9.600 9.180 9.180 5,400 9.1800 1.32%
2015-06-16 0 9.060 9.000 9.070 - - 0 0 - 9.060 9.000 9.070 - - 0 - -0.11%
2015-06-15 0 9.070 9.000 9.900 - - 600 5,358 8.9300 9.070 9.000 9.900 - - 600 8.9300 0.11%
2015-06-12 0 9.060 9.000 9.300 9.060 9.060 1,800 16,308 9.0600 9.060 9.000 9.300 9.060 9.060 1,800 9.0600 -1.31%
2015-06-11 0 9.180 8.960 9.300 - - 0 0 - 9.180 8.960 9.300 - - 0 - 0.00%
2015-06-10 0 9.180 8.930 9.900 9.180 9.180 13,800 126,684 9.1800 9.180 8.930 9.900 9.180 9.180 13,800 9.1800 0.44%
2015-06-09 0 9.140 8.930 9.900 9.140 9.140 300 2,742 9.1400 9.140 8.930 9.900 9.140 9.140 300 9.1400 0.11%
2015-06-08 0 9.130 8.930 9.900 9.130 9.240 18,000 165,531 9.1962 9.130 8.930 9.900 9.130 9.240 18,000 9.1962 -0.98%
2015-06-05 0 9.220 9.130 9.900 9.120 9.120 600 5,472 9.1200 9.220 9.130 9.900 9.120 9.120 600 9.1200 0.44%
2015-06-04 0 9.180 - 9.900 - - 0 0 - 9.180 - 9.900 - - 0 - -1.08%
2015-06-03 0 9.280 - 9.340 9.280 9.340 10,800 100,314 9.2883 9.280 - 9.340 9.280 9.340 10,800 9.2883 -2.11%
2015-06-02 0 9.480 9.300 9.500 9.510 9.510 20,700 196,857 9.5100 9.480 9.300 9.500 9.510 9.510 20,700 9.5100 -1.15%
2015-06-01 0 9.590 - 9.900 - - 0 0 - 9.590 - 9.900 - - 0 - 1.05%
2015-05-29 0 9.490 9.300 9.900 - - 0 0 - 9.490 9.300 9.900 - - 0 - 1.17%
2015-05-28 0 9.380 9.300 9.900 - - 0 0 - 9.380 9.300 9.900 - - 0 - 0.00%
2015-05-27 0 9.380 9.300 9.900 9.340 9.420 2,400 22,488 9.3700 9.380 9.300 9.900 9.340 9.420 2,400 9.3700 -1.47%
2015-05-26 0 9.520 - 9.900 9.570 9.570 1,200 11,484 9.5700 9.520 - 9.900 9.570 9.570 1,200 9.5700 -1.04%
2015-05-22 0 9.620 - 9.900 - - 0 0 - 9.620 - 9.900 - - 0 - 0.42%
2015-05-21 0 9.580 - 9.900 9.580 9.580 9,000 86,220 9.5800 9.580 - 9.900 9.580 9.580 9,000 9.5800 0.00%
2015-05-20 0 9.580 9.480 9.900 9.580 9.590 22,800 218,454 9.5813 9.580 9.480 9.900 9.580 9.590 22,800 9.5813 0.42%
2015-05-19 0 9.540 9.540 9.900 9.490 9.540 11,100 105,603 9.5138 9.540 9.540 9.900 9.490 9.540 11,100 9.5138 0.74%
2015-05-18 0 9.470 - 9.900 - - 0 0 - 9.470 - 9.900 - - 0 - 0.00%
2015-05-15 0 9.470 9.320 9.900 9.490 9.520 13,800 131,007 9.4933 9.470 9.320 9.900 9.490 9.520 13,800 9.4933 2.27%
2015-05-14 0 9.260 - 9.900 - - 0 0 - 9.260 - 9.900 - - 0 - 0.00%
2015-05-13 0 9.260 9.000 9.500 9.240 9.240 600 5,544 9.2400 9.260 9.000 9.500 9.240 9.240 600 9.2400 0.11%
2015-05-12 0 9.250 - 9.500 9.500 9.500 1,200 11,400 9.5000 9.250 - 9.500 9.500 9.500 1,200 9.5000 -1.49%
2015-05-11 0 9.390 - 9.500 9.390 9.390 1,200 11,268 9.3900 9.390 - 9.500 9.390 9.390 1,200 9.3900 1.51%
2015-05-08 0 9.250 9.120 9.500 9.200 9.200 900 8,280 9.2000 9.250 9.120 9.500 9.200 9.200 900 9.2000 1.20%
2015-05-07 0 9.140 - 9.500 9.140 9.200 3,300 30,216 9.1564 9.140 - 9.500 9.140 9.200 3,300 9.1564 -1.83%
2015-05-06 0 9.310 9.200 9.900 - - 0 0 - 9.310 9.200 9.900 - - 0 - -1.38%
2015-05-05 0 9.440 - 9.900 - - 0 0 - 9.440 - 9.900 - - 0 - 0.96%
2015-05-04 0 9.350 9.200 9.900 - - 0 0 - 9.350 9.200 9.900 - - 0 - 0.11%
2015-04-30 0 9.340 9.200 10.50 9.370 9.370 900 8,433 9.3700 9.340 9.200 10.50 9.370 9.370 900 9.3700 -1.48%
2015-04-29 0 9.480 9.400 10.50 9.480 9.560 3,900 37,188 9.5354 9.480 9.400 10.50 9.480 9.560 3,900 9.5354 0.85%
2015-04-28 0 9.400 9.330 10.50 9.400 9.400 600 5,640 9.4000 9.400 9.330 10.50 9.400 9.400 600 9.4000 -0.32%
2015-04-27 0 9.430 9.430 10.50 9.430 9.500 2,700 25,551 9.4633 9.430 9.430 10.50 9.430 9.500 2,700 9.4633 -1.57%
2015-04-24 0 9.580 9.500 10.50 9.670 9.670 900 8,703 9.6700 9.580 9.500 10.50 9.670 9.670 900 9.6700 -0.62%
2015-04-23 0 9.640 9.570 10.50 9.620 9.770 43,500 419,424 9.6419 9.640 9.570 10.50 9.620 9.770 43,500 9.6419 0.00%
2015-04-22 0 9.640 9.640 10.50 9.620 9.620 900 8,658 9.6200 9.640 9.640 10.50 9.620 9.620 900 9.6200 -0.72%
2015-04-21 0 9.710 9.680 10.50 9.710 9.710 900 8,739 9.7100 9.710 9.680 10.50 9.710 9.710 900 9.7100 -1.92%
2015-04-20 0 9.900 9.830 10.50 9.990 9.990 600 5,994 9.9900 9.900 9.830 10.50 9.990 9.990 600 9.9900 -1.98%
2015-04-17 0 10.10 - 10.30 10.10 10.10 2,700 27,270 10.100 10.10 - 10.30 10.10 10.10 2,700 10.100 0.00%
2015-04-16 0 10.10 10.02 10.30 10.16 10.16 3,000 30,480 10.160 10.10 10.02 10.30 10.16 10.16 3,000 10.160 -0.79%
2015-04-15 0 10.18 - 10.30 10.18 10.18 600 6,108 10.180 10.18 - 10.30 10.18 10.18 600 10.180 -0.20%
2015-04-14 0 10.20 - 10.30 10.20 10.20 600 6,120 10.200 10.20 - 10.30 10.20 10.20 600 10.200 0.20%
2015-04-13 0 10.18 10.12 10.30 - - 0 0 - 10.18 10.12 10.30 - - 0 - 0.59%
2015-04-10 0 10.12 - 10.30 10.12 10.28 3,900 39,846 10.217 10.12 - 10.30 10.12 10.28 3,900 10.217 -0.20%
2015-04-09 0 10.14 - 10.30 - - 0 0 - 10.14 - 10.30 - - 0 - 0.60%
2015-04-08 0 10.08 - 10.50 - - 0 0 - 10.08 - 10.50 - - 0 - 0.90%
2015-04-02 0 9.990 9.720 10.50 - - 0 0 - 9.990 9.720 10.50 - - 0 - 1.22%
2015-04-01 0 9.870 9.720 10.50 - - 0 0 - 9.870 9.720 10.50 - - 0 - 0.30%
2015-03-31 0 9.840 9.790 10.50 9.850 9.850 300 2,955 9.8500 9.840 9.790 10.50 9.850 9.850 300 9.8500 0.61%
2015-03-30 0 9.780 9.600 10.50 9.640 9.780 4,200 40,602 9.6671 9.780 9.600 10.50 9.640 9.780 4,200 9.6671 1.03%
2015-03-27 0 9.680 9.600 10.36 9.700 9.700 3,300 32,010 9.7000 9.680 9.600 10.36 9.700 9.700 3,300 9.7000 -1.22%
2015-03-26 0 9.800 9.700 10.36 9.800 9.900 1,500 14,739 9.8260 9.800 9.700 10.36 9.800 9.900 1,500 9.8260 -1.61%
2015-03-25 0 9.960 9.900 9.960 - - 0 0 - 9.960 9.900 9.960 - - 0 - -0.40%
2015-03-24 0 10.00 9.900 10.36 - - 0 0 - 10.00 9.900 10.36 - - 0 - 0.00%
2015-03-23 0 10.00 9.900 10.00 - - 0 0 - 10.00 9.900 10.00 - - 0 - 0.00%
2015-03-20 0 10.00 - - 10.00 10.10 1,500 15,030 10.020 10.00 - - 10.00 10.10 1,500 10.020 -1.57%
2015-03-19 0 10.16 - 10.66 10.16 10.66 4,200 44,622 10.624 10.16 - 10.66 10.16 10.66 4,200 10.624 0.20%
2015-03-18 0 10.14 - - 10.14 10.18 1,800 18,288 10.160 10.14 - - 10.14 10.18 1,800 10.160 1.40%
2015-03-17 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2015-03-16 0 10.00 - - 10.00 10.00 300 3,000 10.000 10.00 - - 10.00 10.00 300 10.000 -1.19%
2015-03-13 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - -0.20%
2015-03-12 0 10.14 10.14 - - - 0 0 - 10.14 10.14 - - - 0 - 0.40%
2015-03-11 0 10.10 - - 10.12 10.12 300 3,036 10.120 10.10 - - 10.12 10.12 300 10.120 -0.79%
2015-03-10 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - -0.59%
2015-03-09 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -1.54%
2015-03-06 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2015-03-05 0 10.40 10.32 - - - 0 0 - 10.40 10.32 - - - 0 - -2.26%
2015-03-04 0 10.64 - - 10.54 10.70 25,800 272,922 10.578 10.64 - - 10.54 10.70 25,800 10.578 1.53%
2015-03-03 0 10.48 - - 10.48 10.48 10,500 110,040 10.480 10.48 - - 10.48 10.48 10,500 10.480 0.38%
2015-03-02 0 10.44 - - 10.46 10.48 5,400 56,580 10.478 10.44 - - 10.46 10.48 5,400 10.478 1.36%
2015-02-27 0 10.30 - - 10.18 10.30 3,000 30,708 10.236 10.30 - - 10.18 10.30 3,000 10.236 0.59%
2015-02-26 0 10.24 - 10.28 10.24 10.24 900 9,216 10.240 10.24 - 10.28 10.24 10.24 900 10.240 -0.78%
2015-02-25 0 10.32 - - 10.34 10.34 12,600 130,284 10.340 10.32 - - 10.34 10.34 12,600 10.340 1.18%
2015-02-24 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - -1.16%
2015-02-23 0 10.32 10.20 - 10.30 10.32 4,200 43,308 10.311 10.32 10.20 - 10.30 10.32 4,200 10.311 0.78%
2015-02-18 0 10.24 10.20 - - - 0 0 - 10.24 10.20 - - - 0 - 0.00%
2015-02-17 0 10.24 10.20 - - - 0 0 - 10.24 10.20 - - - 0 - 0.00%
2015-02-16 0 10.24 10.20 - - - 0 0 - 10.24 10.20 - - - 0 - 0.20%
2015-02-13 0 10.22 - - 10.22 10.22 600 6,132 10.220 10.22 - - 10.22 10.22 600 10.220 2.20%
2015-02-12 0 10.00 - - 10.00 10.00 600 6,000 10.000 10.00 - - 10.00 10.00 600 10.000 -0.20%
2015-02-11 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2015-02-10 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2015-02-09 0 10.02 - - 10.06 10.06 900 9,054 10.060 10.02 - - 10.06 10.06 900 10.060 -1.76%
2015-02-06 0 10.20 10.10 - 10.20 10.20 3,900 39,780 10.200 10.20 10.10 - 10.20 10.20 3,900 10.200 -0.97%
2015-02-05 0 10.30 10.20 10.30 10.30 10.30 4,500 46,350 10.300 10.30 10.20 10.30 10.30 10.30 4,500 10.300 0.19%
2015-02-04 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2015-02-03 0 10.28 10.16 - 10.28 10.32 118,200 1,215,864 10.287 10.28 10.16 - 10.28 10.32 118,200 10.286 -0.39%
2015-02-02 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -0.77%
2015-01-30 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -0.76%
2015-01-29 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2015-01-28 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.38%
2015-01-27 0 10.44 10.32 - 10.44 10.44 48,000 501,120 10.440 10.44 10.32 - 10.44 10.44 48,000 10.440 0.19%
2015-01-26 0 10.42 - - 10.46 10.46 600 6,276 10.460 10.42 - - 10.46 10.46 600 10.460 0.58%
2015-01-23 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.58%
2015-01-22 0 10.30 - - 10.22 10.30 19,800 203,892 10.298 10.30 - - 10.22 10.30 19,800 10.298 0.78%
2015-01-21 0 10.22 - - 10.20 10.20 300 3,060 10.200 10.22 - - 10.20 10.20 300 10.200 1.39%
2015-01-20 0 10.08 - 10.20 - - 0 0 - 10.08 - 10.20 - - 0 - 0.60%
2015-01-19 0 10.02 - 10.20 9.990 10.00 900 8,997 9.9967 10.02 - 10.20 9.990 10.00 900 9.9967 1.01%
2015-01-16 0 9.920 9.850 9.990 9.920 9.990 47,100 467,253 9.9204 9.920 9.850 9.990 9.920 9.990 47,100 9.9204 -0.30%
2015-01-15 0 9.950 - - 9.850 9.950 600 5,940 9.9000 9.950 - - 9.850 9.950 600 9.9000 3.11%
2015-01-14 0 9.650 9.570 9.850 - - 0 0 - 9.650 9.570 9.850 - - 0 - -0.72%
2015-01-13 0 9.720 9.570 9.850 - - 0 0 - 9.720 9.570 9.850 - - 0 - 1.14%
2015-01-12 0 9.610 9.570 - - - 0 0 - 9.610 9.570 - - - 0 - 0.10%
2015-01-09 0 9.600 - - 9.570 9.600 10,500 100,503 9.5717 9.600 - - 9.570 9.600 10,500 9.5717 2.13%
2015-01-08 0 9.400 9.200 9.600 - - 0 0 - 9.400 9.200 9.600 - - 0 - 1.51%
2015-01-07 0 9.260 9.200 - 9.260 9.260 600 5,556 9.2600 9.260 9.200 - 9.260 9.260 600 9.2600 -1.59%
2015-01-06 0 9.410 9.300 - 9.410 9.450 2,700 25,419 9.4144 9.410 9.300 - 9.410 9.450 2,700 9.4144 -1.57%
2015-01-05 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - 0.00%
2015-01-02 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - 1.49%
2014-12-31 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - 0.11%
2014-12-30 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - -0.32%
2014-12-29 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 0.00%
2014-12-24 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 0.00%
2014-12-23 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 0.00%
2014-12-22 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 0.00%
2014-12-19 0 9.440 - - - - 0 0 - 9.440 - - - - 0 - 1.83%
2014-12-18 0 9.270 - - 9.270 9.270 1,800 16,686 9.2700 9.270 - - 9.270 9.270 1,800 9.2700 1.31%
2014-12-17 0 9.150 - - 9.080 9.110 24,000 218,109 9.0879 9.150 - - 9.080 9.110 24,000 9.0879 -1.40%
2014-12-16 0 9.280 9.100 - 9.300 9.300 300 2,790 9.3000 9.280 9.100 - 9.300 9.300 300 9.3000 -2.32%
2014-12-15 0 9.500 9.100 - - - 0 0 - 9.500 9.100 - - - 0 - -1.35%
2014-12-12 0 9.630 9.100 - 9.600 9.630 600 5,769 9.6150 9.630 9.100 - 9.600 9.630 600 9.6150 -0.52%
2014-12-11 0 9.680 9.100 - 9.690 9.690 300 2,907 9.6900 9.680 9.100 - 9.690 9.690 300 9.6900 -0.82%
2014-12-10 0 9.760 9.100 - - - 0 0 - 9.760 9.100 - - - 0 - -0.61%
2014-12-09 0 9.820 9.100 - 9.850 9.850 300 2,955 9.8500 9.820 9.100 - 9.850 9.850 300 9.8500 -0.91%
2014-12-08 0 9.910 9.100 - - - 0 0 - 9.910 9.100 - - - 0 - -1.10%
2014-12-05 0 10.02 9.100 - - - 0 0 - 10.02 9.100 - - - 0 - 0.00%
2014-12-04 0 10.02 9.100 - 10.02 10.02 56,400 565,128 10.020 10.02 9.100 - 10.02 10.02 56,400 10.020 1.01%
2014-12-03 0 9.920 9.100 - 9.900 10.00 3,000 29,805 9.9350 9.920 9.100 - 9.900 10.00 3,000 9.9350 -0.70%
2014-12-02 0 9.990 9.100 - - - 0 0 - 9.990 9.100 - - - 0 - -0.10%
2014-12-01 0 10.00 9.100 - 10.00 10.00 1,200 12,000 10.000 10.00 9.100 - 10.00 10.00 1,200 10.000 -0.40%
2014-11-28 0 10.04 9.100 10.04 10.04 10.04 3,000 30,120 10.040 10.04 9.100 10.04 10.04 10.04 3,000 10.040 1.11%
2014-11-27 0 9.930 9.100 - - - 0 0 - 9.930 9.100 - - - 0 - -0.10%
2014-11-26 0 9.940 9.100 - 9.930 9.940 21,000 208,725 9.9393 9.940 9.100 - 9.930 9.940 21,000 9.9393 -0.10%
2014-11-25 0 9.950 9.100 - - - 0 0 - 9.950 9.100 - - - 0 - -0.20%
2014-11-24 0 9.970 9.100 - 9.970 9.970 4,200 41,874 9.9700 9.970 9.100 - 9.970 9.970 4,200 9.9700 0.91%
2014-11-21 0 9.880 9.100 - - - 0 0 - 9.880 9.100 - - - 0 - 0.82%
2014-11-20 0 9.800 9.100 - 9.840 9.840 600 5,904 9.8400 9.800 9.100 - 9.840 9.840 600 9.8400 -0.61%
2014-11-19 0 9.860 9.620 - - - 0 0 - 9.860 9.620 - - - 0 - 0.00%
2014-11-18 0 9.860 9.620 - - - 0 0 - 9.860 9.620 - - - 0 - 0.20%
2014-11-17 0 9.840 9.620 - - - 0 0 - 9.840 9.620 - - - 0 - 0.00%
2014-11-14 0 9.840 9.620 - - - 0 0 - 9.840 9.620 - - - 0 - 0.00%
2014-11-13 0 9.840 9.620 - - - 0 0 - 9.840 9.620 - - - 0 - 0.00%
2014-11-12 0 9.840 9.620 - - - 0 0 - 9.840 9.620 - - - 0 - 0.10%
2014-11-11 0 9.830 9.620 - - - 0 0 - 9.830 9.620 - - - 0 - 0.00%
2014-11-10 0 9.830 9.620 - 9.830 9.830 1,500 14,745 9.8300 9.830 9.620 - 9.830 9.830 1,500 9.8300 0.00%
2014-11-07 0 9.830 9.620 - - - 0 0 - 9.830 9.620 - - - 0 - 0.00%
2014-11-06 0 9.830 9.620 - - - 0 0 - 9.830 9.620 - - - 0 - 0.20%
2014-11-05 0 9.810 9.780 9.860 - - 0 0 - 9.810 9.780 9.860 - - 0 - 0.00%
2014-11-04 0 9.810 9.620 - - - 0 0 - 9.810 9.620 - - - 0 - 0.10%
2014-11-03 0 9.800 9.620 - 9.800 9.800 2,400 23,520 9.8000 9.800 9.620 - 9.800 9.800 2,400 9.8000 0.51%
2014-10-31 0 9.750 9.100 - - - 0 0 - 9.750 9.100 - - - 0 - 1.88%
2014-10-30 0 9.570 9.100 - - - 0 0 - 9.570 9.100 - - - 0 - 0.74%
2014-10-29 0 9.500 9.100 - - - 0 0 - 9.500 9.100 - - - 0 - 0.53%
2014-10-28 0 9.450 9.100 - - - 0 0 - 9.450 9.100 - - - 0 - 0.00%
2014-10-27 0 9.450 9.100 - 9.450 9.450 6,000 56,700 9.4500 9.450 9.100 - 9.450 9.450 6,000 9.4500 0.11%
2014-10-24 0 9.440 9.100 9.530 - - 0 0 - 9.440 9.100 9.530 - - 0 - 0.21%
2014-10-23 0 9.420 9.100 - - - 0 0 - 9.420 9.100 - - - 0 - 0.00%
2014-10-22 0 9.420 9.100 9.460 - - 0 0 - 9.420 9.100 9.460 - - 0 - 0.96%
2014-10-21 0 9.330 9.100 - - - 0 0 - 9.330 9.100 - - - 0 - 0.32%
2014-10-20 0 9.300 9.300 - - - 0 0 - 9.300 9.300 - - - 0 - 0.87%
2014-10-17 0 9.220 9.100 - - - 0 0 - 9.220 9.100 - - - 0 - -0.65%
2014-10-16 0 9.280 9.100 - - - 0 0 - 9.280 9.100 - - - 0 - -0.75%
2014-10-15 0 9.350 9.100 - - - 0 0 - 9.350 9.100 - - - 0 - 0.00%
2014-10-14 0 9.350 9.100 - - - 0 0 - 9.350 9.100 - - - 0 - 0.00%
2014-10-13 0 9.350 9.100 - - - 0 0 - 9.350 9.100 - - - 0 - -0.74%
2014-10-10 0 9.420 9.100 - 9.420 9.420 1,500 14,130 9.4200 9.420 9.100 - 9.420 9.420 1,500 9.4200 0.00%
2014-10-09 0 9.420 9.100 - - - 0 0 - 9.420 9.100 - - - 0 - 1.29%
2014-10-08 0 9.300 9.100 - - - 0 0 - 9.300 9.100 - - - 0 - 0.00%
2014-10-07 0 9.300 9.100 - - - 0 0 - 9.300 9.100 - - - 0 - 0.00%
2014-10-06 0 9.300 9.100 - - - 0 0 - 9.300 9.100 - - - 0 - 0.00%
2014-10-03 0 9.300 9.100 - - - 0 0 - 9.300 9.100 - - - 0 - -1.06%
2014-09-30 0 9.400 9.100 - - - 0 0 - 9.400 9.100 - - - 0 - 0.21%
2014-09-29 0 9.380 9.100 - - - 0 0 - 9.380 9.100 - - - 0 - 0.00%
2014-09-26 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - -1.16%
2014-09-25 0 9.490 - - - - 0 0 - 9.490 - - - - 0 - -0.63%
2014-09-24 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -1.24%
2014-09-23 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - 0.00%
2014-09-22 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - 0.00%
2014-09-19 0 9.670 - - - - 0 0 - 9.670 - - - - 0 - 0.73%
2014-09-18 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 1.05%
2014-09-17 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - 0.00%
2014-09-16 0 9.500 - - 9.570 9.570 600 5,742 9.5700 9.500 - - 9.570 9.570 600 9.5700 -0.94%
2014-09-15 0 9.590 - - 9.600 9.600 1,500 14,400 9.6000 9.590 - - 9.600 9.600 1,500 9.6000 -0.21%
2014-09-12 0 9.610 - - 9.610 9.610 16,200 155,682 9.6100 9.610 - - 9.610 9.610 16,200 9.6100 0.21%
2014-09-11 0 9.590 - - 9.560 9.560 1,200 11,472 9.5600 9.590 - - 9.560 9.560 1,200 9.5600 -0.93%
2014-09-10 0 9.680 - 9.780 - - 0 0 - 9.680 - 9.780 - - 0 - -1.02%
2014-09-08 0 9.780 9.780 - 9.780 9.780 600 5,868 9.7800 9.780 9.780 - 9.780 9.780 600 9.7800 1.03%
2014-09-05 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2014-09-04 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2014-09-03 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.52%
2014-09-02 0 9.630 - - - - 0 0 - 9.630 - - - - 0 - 0.63%
2014-09-01 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.42%
2014-08-29 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.21%
2014-08-28 0 9.510 - - - - 0 0 - 9.510 - - - - 0 - 0.42%
2014-08-27 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 0.00%
2014-08-26 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - -0.32%
2014-08-25 0 9.500 - - 9.500 9.500 12,000 114,000 9.5000 9.500 - - 9.500 9.500 12,000 9.5000 0.00%
2014-08-22 0 9.500 9.470 - 9.500 9.500 300 2,850 9.5000 9.500 9.470 - 9.500 9.500 300 9.5000 0.96%
2014-08-21 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - 0.00%
2014-08-20 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - 0.00%
2014-08-19 0 9.410 - - 9.370 9.370 300 2,811 9.3700 9.410 - - 9.370 9.370 300 9.3700 0.97%
2014-08-18 0 9.320 - - 9.310 9.310 900 8,379 9.3100 9.320 - - 9.310 9.310 900 9.3100 0.76%
2014-08-15 0 9.250 9.200 - 9.250 9.250 42,000 388,500 9.2500 9.250 9.200 - 9.250 9.250 42,000 9.2500 0.54%
2014-08-14 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 1.21%
2014-08-13 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - 0.44%
2014-08-12 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.67%
2014-08-11 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - 1.47%
2014-08-08 0 8.860 - - 8.860 8.860 300 2,658 8.8600 8.860 - - 8.860 8.860 300 8.8600 -2.21%
2014-08-07 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - -0.55%
2014-08-06 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - 0.00%
2014-08-05 0 9.110 - - - - 0 0 - 9.110 - - - - 0 - 0.00%
2014-08-04 0 9.110 - - 9.110 9.110 48,900 445,479 9.1100 9.110 - - 9.110 9.110 48,900 9.1100 -0.33%
2014-08-01 0 9.140 - - 9.140 9.200 38,100 348,288 9.1414 9.140 - - 9.140 9.200 38,100 9.1414 -1.93%
2014-07-31 0 9.320 9.200 - - - 0 0 - 9.320 9.200 - - - 0 - 0.00%
2014-07-30 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - -0.32%
2014-07-29 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.00%
2014-07-28 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.00%
2014-07-25 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.00%
2014-07-24 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.21%
2014-07-23 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.65%
2014-07-22 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.54%
2014-07-21 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.00%
2014-07-18 0 9.220 - - 9.120 9.220 73,800 675,456 9.1525 9.220 - - 9.120 9.220 73,800 9.1525 0.66%
2014-07-17 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 0.55%
2014-07-16 0 9.110 9.100 - 9.080 9.110 36,000 327,420 9.0950 9.110 9.100 - 9.080 9.110 36,000 9.0950 0.77%
2014-07-15 0 9.040 9.010 - - - 0 0 - 9.040 9.010 - - - 0 - -0.11%
2014-07-14 0 9.050 8.950 9.060 - - 0 0 - 9.050 8.950 9.060 - - 0 - -0.33%
2014-07-11 0 9.080 - - 9.070 9.090 105,300 956,124 9.0800 9.080 - - 9.070 9.090 105,300 9.0800 -1.73%
2014-07-10 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.00%
2014-07-09 0 9.240 - - 9.240 9.240 4,200 38,808 9.2400 9.240 - - 9.240 9.240 4,200 9.2400 -1.70%
2014-07-08 0 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2014-07-07 0 9.400 9.320 9.400 9.400 9.440 5,700 53,628 9.4084 9.400 9.320 9.400 9.400 9.440 5,700 9.4084 0.53%
2014-07-04 0 9.350 - 9.400 9.380 9.380 900 8,442 9.3800 9.350 - 9.400 9.380 9.380 900 9.3800 -0.32%
2014-07-03 0 9.380 - - 9.380 9.380 14,700 137,886 9.3800 9.380 - - 9.380 9.380 14,700 9.3800 0.86%
2014-07-02 0 9.300 - - 9.300 9.300 300 2,790 9.3000 9.300 - - 9.300 9.300 300 9.3000 1.75%
2014-06-30 0 9.140 - - 9.060 9.140 24,300 221,340 9.1086 9.140 - - 9.060 9.140 24,300 9.1086 0.99%
2014-06-27 0 9.050 8.970 9.050 - - 0 0 - 9.050 8.970 9.050 - - 0 - -0.22%
2014-06-26 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2014-06-25 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2014-06-24 0 9.070 9.070 9.150 8.990 8.990 29,700 267,003 8.9900 9.070 9.070 9.150 8.990 8.990 29,700 8.9900 0.89%
2014-06-23 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - -0.33%
2014-06-20 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 0.11%
2014-06-19 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.11%
2014-06-18 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2014-06-17 0 9.000 9.000 - 8.990 8.990 37,200 334,428 8.9900 9.000 9.000 - 8.990 8.990 37,200 8.9900 -0.66%
2014-06-16 0 9.060 8.800 9.100 9.070 9.070 30,000 272,100 9.0700 9.060 8.800 9.100 9.070 9.070 30,000 9.0700 -1.31%
2014-06-13 0 9.180 - - 9.200 9.200 12,000 110,400 9.2000 9.180 - - 9.200 9.200 12,000 9.2000 -1.18%
2014-06-12 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.00%
2014-06-11 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - -0.32%
2014-06-10 0 9.320 - - - - 0 0 - 9.320 - - - - 0 - 0.00%
2014-06-09 0 9.320 - - 9.320 9.320 2,400 22,368 9.3200 9.320 - - 9.320 9.320 2,400 9.3200 1.75%
2014-06-06 0 9.160 - - 9.150 9.150 30,000 274,500 9.1500 9.160 - - 9.150 9.150 30,000 9.1500 1.78%
2014-06-05 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.33%
2014-06-04 0 8.970 - - 8.970 8.980 31,200 279,876 8.9704 8.970 - - 8.970 8.980 31,200 8.9704 0.11%
2014-06-03 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 1.01%
2014-05-30 0 8.870 8.790 - - - 0 0 - 8.870 8.790 - - - 0 - -0.34%
2014-05-29 0 8.900 8.790 - - - 0 0 - 8.900 8.790 - - - 0 - 0.00%
2014-05-28 0 8.900 8.810 - - - 0 0 - 8.900 8.810 - - - 0 - 0.23%
2014-05-27 0 8.880 8.810 - 8.840 8.880 30,000 266,280 8.8760 8.880 8.810 - 8.840 8.880 30,000 8.8760 -3.69%
2014-05-26 0 9.220 9.150 - 9.220 9.220 3,000 27,660 9.2200 9.220 9.150 - 9.220 9.220 3,000 9.2200 2.79%
2014-05-23 0 8.970 8.960 - - - 0 0 - 8.970 8.960 - - - 0 - 0.11%
2014-05-22 0 8.960 8.900 - - - 0 0 - 8.960 8.900 - - - 0 - 0.79%
2014-05-21 0 8.890 - - 8.890 8.890 12,000 106,680 8.8900 8.890 - - 8.890 8.890 12,000 8.8900 -0.34%
2014-05-20 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2014-05-19 0 8.920 - - 8.830 8.860 4,800 42,519 8.8581 8.920 - - 8.830 8.860 4,800 8.8581 -0.22%
2014-05-16 0 8.940 - 9.050 8.600 9.090 102,900 907,890 8.8230 8.940 - 9.050 8.600 9.090 102,900 8.8230 3.35%
2014-05-15 0 8.650 - - 8.650 8.650 300 2,595 8.6500 8.650 - - 8.650 8.650 300 8.6500 0.93%
2014-05-14 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 0.00%
2014-05-13 0 8.570 - - 8.550 8.600 28,200 241,977 8.5807 8.570 - - 8.550 8.600 28,200 8.5807 1.66%
2014-05-12 0 8.430 - 8.440 8.270 8.430 48,300 399,489 8.2710 8.430 - 8.440 8.270 8.430 48,300 8.2710 3.69%
2014-05-09 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - 1.50%
2014-05-08 0 8.010 - - 8.010 8.010 300 2,403 8.0100 8.010 - - 8.010 8.010 300 8.0100 -0.37%
2014-05-07 0 8.040 7.980 8.060 - - 0 0 - 8.040 7.980 8.060 - - 0 - 0.00%
2014-05-05 0 8.040 - - 8.040 8.040 300 2,412 8.0400 8.040 - - 8.040 8.040 300 8.0400 0.25%
2014-05-02 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-30 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-29 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-28 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-25 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-24 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-23 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.00%
2014-04-22 0 8.020 - 8.190 - - 0 0 - 8.020 - 8.190 - - 0 - 0.12%
2014-04-17 0 8.010 7.950 8.190 - - 0 0 - 8.010 7.950 8.190 - - 0 - 0.00%
2014-04-16 0 8.010 - 8.190 - - 0 0 - 8.010 - 8.190 - - 0 - -0.50%
2014-04-15 0 8.050 7.970 8.050 - - 0 0 - 8.050 7.970 8.050 - - 0 - -0.62%
2014-04-14 0 8.100 - 8.190 - - 0 0 - 8.100 - 8.190 - - 0 - 0.00%
2014-04-11 0 8.100 - 8.190 - - 0 0 - 8.100 - 8.190 - - 0 - 0.00%
2014-04-10 0 8.100 - 8.190 - - 0 0 - 8.100 - 8.190 - - 0 - 0.25%
2014-04-09 0 8.080 - 8.190 8.080 8.120 23,400 189,432 8.0954 8.080 - 8.190 8.080 8.120 23,400 8.0954 0.37%
2014-04-08 0 8.050 8.050 8.140 8.050 8.050 24,000 193,200 8.0500 8.050 8.050 8.140 8.050 8.050 24,000 8.0500 0.25%
2014-04-07 0 8.030 - 8.140 8.030 8.090 12,000 96,870 8.0725 8.030 - 8.140 8.030 8.090 12,000 8.0725 0.00%
2014-04-04 0 8.030 - 8.240 - - 0 0 - 8.030 - 8.240 - - 0 - -0.12%
2014-04-03 0 8.040 - 8.290 8.080 8.080 1,200 9,696 8.0800 8.040 - 8.290 8.080 8.080 1,200 8.0800 -0.37%
2014-04-02 0 8.070 - 8.110 - - 0 0 - 8.070 - 8.110 - - 0 - 0.25%
2014-04-01 0 8.050 - 8.090 - - 0 0 - 8.050 - 8.090 - - 0 - 0.00%
2014-03-31 0 8.050 6.800 - 8.090 8.100 600 4,857 8.0950 8.050 6.800 - 8.090 8.100 600 8.0950 1.00%
2014-03-28 0 7.970 7.970 - - - 0 0 - 7.970 7.970 - - - 0 - 0.89%
2014-03-27 0 7.900 6.900 - - - 0 0 - 7.900 6.900 - - - 0 - 0.25%
2014-03-26 0 7.880 7.500 - 7.870 7.880 3,000 23,625 7.8750 7.880 7.500 - 7.870 7.880 3,000 7.8750 1.03%
2014-03-25 0 7.800 6.000 - 7.800 7.800 3,000 23,400 7.8000 7.800 6.000 - 7.800 7.800 3,000 7.8000 0.13%
2014-03-24 0 7.790 6.000 7.820 7.710 7.790 33,000 256,110 7.7609 7.790 6.000 7.820 7.710 7.790 33,000 7.7609 2.10%
2014-03-21 0 7.630 7.630 7.660 7.630 7.630 15,600 119,028 7.6300 7.630 7.630 7.660 7.630 7.630 15,600 7.6300 -0.52%
2014-03-20 0 7.670 7.600 - - - 0 0 - 7.670 7.600 - - - 0 - -0.52%
2014-03-19 0 7.710 6.000 7.710 7.710 7.750 6,000 46,380 7.7300 7.710 6.000 7.710 7.710 7.750 6,000 7.7300 0.52%
2014-03-18 0 7.670 7.670 7.720 - - 0 0 - 7.670 7.670 7.720 - - 0 - 0.26%
2014-03-17 0 7.650 7.620 - 7.650 7.650 1,500 11,475 7.6500 7.650 7.620 - 7.650 7.650 1,500 7.6500 1.19%
2014-03-14 0 7.560 6.000 7.560 7.560 7.560 1,500 11,340 7.5600 7.560 6.000 7.560 7.560 7.560 1,500 7.5600 -2.07%
2014-03-13 0 7.720 6.000 7.750 7.640 7.650 600 4,587 7.6450 7.720 6.000 7.750 7.640 7.650 600 7.6450 0.52%
2014-03-12 0 7.680 6.000 7.680 - - 0 0 - 7.680 6.000 7.680 - - 0 - -0.65%
2014-03-11 0 7.730 6.000 - 7.750 7.750 11,400 88,350 7.7500 7.730 6.000 - 7.750 7.750 11,400 7.7500 0.78%
2014-03-10 0 7.670 7.670 - - - 0 0 - 7.670 7.670 - - - 0 - 0.00%
2014-03-07 0 7.670 7.600 - 7.700 7.700 9,000 69,300 7.7000 7.670 7.600 - 7.700 7.700 9,000 7.7000 3.09%
2014-03-06 0 7.440 6.000 - 7.430 7.430 5,100 37,893 7.4300 7.440 6.000 - 7.430 7.430 5,100 7.4300 1.36%
2014-03-05 0 7.340 7.310 - - - 0 0 - 7.340 7.310 - - - 0 - 0.00%
2014-03-04 0 7.340 7.310 - 7.270 7.340 10,200 74,511 7.3050 7.340 7.310 - 7.270 7.340 10,200 7.3050 1.24%
2014-03-03 0 7.250 7.250 7.280 - - 0 0 - 7.250 7.250 7.280 - - 0 - 0.14%
2014-02-28 0 7.240 6.000 7.250 - - 0 0 - 7.240 6.000 7.250 - - 0 - 0.00%
2014-02-27 0 7.240 6.000 - - - 0 0 - 7.240 6.000 - - - 0 - 0.00%
2014-02-26 0 7.240 7.200 7.240 7.240 7.240 1,200 8,688 7.2400 7.240 7.200 7.240 7.240 7.240 1,200 7.2400 0.56%
2014-02-25 0 7.200 7.170 - 7.230 7.240 3,300 23,889 7.2391 7.200 7.170 - 7.230 7.240 3,300 7.2391 0.84%
2014-02-24 0 7.140 6.000 7.180 7.140 7.150 29,700 212,325 7.1490 7.140 6.000 7.180 7.140 7.150 29,700 7.1490 -0.14%
2014-02-21 0 7.150 7.080 - 7.150 7.150 4,500 32,175 7.1500 7.150 7.080 - 7.150 7.150 4,500 7.1500 0.56%
2014-02-20 0 7.110 6.000 - - - 0 0 - 7.110 6.000 - - - 0 - -0.42%
2014-02-19 0 7.140 6.000 - 7.110 7.140 15,000 106,950 7.1300 7.140 6.000 - 7.110 7.140 15,000 7.1300 0.99%
2014-02-18 0 7.070 6.000 - - - 0 0 - 7.070 6.000 - - - 0 - 0.57%
2014-02-17 0 7.030 6.000 7.080 7.000 7.040 5,400 37,965 7.0306 7.030 6.000 7.080 7.000 7.040 5,400 7.0306 0.57%
2014-02-14 0 6.990 6.000 - - - 0 0 - 6.990 6.000 - - - 0 - -0.57%
2014-02-13 0 7.030 6.000 - - - 0 0 - 7.030 6.000 - - - 0 - 0.00%
2014-02-12 0 7.030 6.000 - - - 0 0 - 7.030 6.000 - - - 0 - 0.72%
2014-02-11 0 6.980 6.000 - - - 0 0 - 6.980 6.000 - - - 0 - 0.00%
2014-02-10 0 6.980 6.000 - - - 0 0 - 6.980 6.000 - - - 0 - 0.29%
2014-02-07 0 6.960 6.000 - - - 0 0 - 6.960 6.000 - - - 0 - 0.87%
2014-02-06 0 6.900 6.000 - 6.900 6.900 17,700 122,130 6.9000 6.900 6.000 - 6.900 6.900 17,700 6.9000 -0.43%
2014-02-05 0 6.930 6.000 6.940 - - 0 0 - 6.930 6.000 6.940 - - 0 - 0.00%
2014-02-04 0 6.930 6.000 - - - 0 0 - 6.930 6.000 - - - 0 - -1.14%
2014-01-30 0 7.010 6.000 - - - 0 0 - 7.010 6.000 - - - 0 - -0.99%
2014-01-29 0 7.080 6.000 7.110 - - 0 0 - 7.080 6.000 7.110 - - 0 - 1.00%
2014-01-28 0 7.010 6.000 - 6.990 7.000 4,500 31,470 6.9933 7.010 6.000 - 6.990 7.000 4,500 6.9933 -1.54%
2014-01-27 0 7.120 6.000 7.140 7.120 7.120 1,200 8,544 7.1200 7.120 6.000 7.140 7.120 7.120 1,200 7.1200 -2.33%
2014-01-24 0 7.290 6.000 - 7.240 7.330 15,900 115,251 7.2485 7.290 6.000 - 7.240 7.330 15,900 7.2485 -1.22%
2014-01-23 0 7.380 6.000 - 7.390 7.390 3,000 22,170 7.3900 7.380 6.000 - 7.390 7.390 3,000 7.3900 0.68%
2014-01-22 0 7.330 7.330 - 7.330 7.330 11,400 83,562 7.3300 7.330 7.330 - 7.330 7.330 11,400 7.3300 -0.68%
2014-01-21 0 7.380 7.380 - - - 0 0 - 7.380 7.380 - - - 0 - 0.54%
2014-01-20 0 7.340 6.000 - - - 0 0 - 7.340 6.000 - - - 0 - 0.00%
2014-01-17 0 7.340 6.000 - - - 0 0 - 7.340 6.000 - - - 0 - 0.00%
2014-01-16 0 7.340 6.000 - 7.340 7.340 1,800 13,212 7.3400 7.340 6.000 - 7.340 7.340 1,800 7.3400 0.27%
2014-01-15 0 7.320 6.000 7.360 - - 0 0 - 7.320 6.000 7.360 - - 0 - 0.55%
2014-01-14 0 7.280 6.000 - 7.280 7.280 3,000 21,840 7.2800 7.280 6.000 - 7.280 7.280 3,000 7.2800 -0.14%
2014-01-13 0 7.290 7.290 7.340 7.270 7.270 11,400 82,878 7.2700 7.290 7.290 7.340 7.270 7.270 11,400 7.2700 1.25%
2014-01-10 0 7.200 6.000 7.240 - - 0 0 - 7.200 6.000 7.240 - - 0 - 1.27%
2014-01-09 0 7.110 6.000 - - - 0 0 - 7.110 6.000 - - - 0 - 0.00%
2014-01-08 0 7.110 6.000 - 7.110 7.190 1,500 10,761 7.1740 7.110 6.000 - 7.110 7.190 1,500 7.1740 -0.56%
2014-01-07 0 7.150 6.000 - - - 0 0 - 7.150 6.000 - - - 0 - -0.14%
2014-01-06 0 7.160 6.000 - - - 0 0 - 7.160 6.000 - - - 0 - 0.00%
2014-01-03 0 7.160 6.000 - - - 0 0 - 7.160 6.000 - - - 0 - -2.19%
2014-01-02 0 7.320 6.000 - - - 0 0 - 7.320 6.000 - - - 0 - 0.14%
2013-12-31 0 7.310 6.000 - - - 0 0 - 7.310 6.000 - - - 0 - 0.00%
2013-12-30 0 7.310 6.000 - - - 0 0 - 7.310 6.000 - - - 0 - 0.00%
2013-12-27 0 7.310 6.000 - - - 0 0 - 7.310 6.000 - - - 0 - 0.14%
2013-12-24 0 7.300 6.800 - - - 0 0 - 7.300 6.800 - - - 0 - 0.00%
2013-12-23 0 7.300 7.000 - 7.260 7.300 3,900 28,374 7.2754 7.300 7.000 - 7.260 7.300 3,900 7.2754 1.81%
2013-12-20 0 7.170 7.000 - - - 0 0 - 7.170 7.000 - - - 0 - 0.14%
2013-12-19 0 7.160 7.000 - - - 0 0 - 7.160 7.000 - - - 0 - -0.69%
2013-12-18 0 7.210 6.000 - 7.160 7.160 5,700 40,812 7.1600 7.210 6.000 - 7.160 7.160 5,700 7.1600 0.28%
2013-12-17 0 7.190 6.000 - - - 0 0 - 7.190 6.000 - - - 0 - 0.00%
2013-12-16 0 7.190 7.100 - - - 0 0 - 7.190 7.100 - - - 0 - -0.28%
2013-12-13 0 7.210 7.150 - - - 0 0 - 7.210 7.150 - - - 0 - -2.17%
2013-12-12 0 7.370 6.000 - - - 0 0 - 7.370 6.000 - - - 0 - -0.54%
2013-12-11 0 7.410 7.380 - - - 0 0 - 7.410 7.380 - - - 0 - -0.54%
2013-12-10 0 7.450 6.000 - - - 0 0 - 7.450 6.000 - - - 0 - -1.06%
2013-12-09 0 7.530 6.000 - 7.620 7.640 197,400 1,506,216 7.6303 7.530 6.000 - 7.620 7.640 197,400 7.6303 3.15%
2013-12-06 0 7.300 6.000 - 7.300 7.300 1,200 8,760 7.3000 7.300 6.000 - 7.300 7.300 1,200 7.3000 -0.14%
2013-12-05 0 7.310 - 7.300 7.310 7.310 3,300 24,123 7.3100 7.310 - 7.300 7.310 7.310 3,300 7.3100 1.95%
2013-12-04 0 7.170 6.000 7.170 - - 0 0 - 7.170 6.000 7.170 - - 0 - -0.14%
2013-12-03 0 7.180 6.000 7.200 - - 0 0 - 7.180 6.000 7.200 - - 0 - 0.00%
2013-12-02 0 7.180 6.000 7.230 7.130 7.130 1,200 8,556 7.1300 7.180 6.000 7.230 7.130 7.130 1,200 7.1300 1.56%
2013-11-29 0 7.070 6.000 7.130 - - 0 0 - 7.070 6.000 7.130 - - 0 - 1.29%
2013-11-28 0 6.980 6.000 - - - 0 0 - 6.980 6.000 - - - 0 - 0.00%
2013-11-27 0 6.980 6.000 7.030 - - 0 0 - 6.980 6.000 7.030 - - 0 - 0.00%
2013-11-26 0 6.980 6.000 7.050 - - 0 0 - 6.980 6.000 7.050 - - 0 - 0.87%
2013-11-25 0 6.920 6.000 - - - 0 0 - 6.920 6.000 - - - 0 - 0.29%
2013-11-22 0 6.900 6.000 - - - 0 0 - 6.900 6.000 - - - 0 - 0.00%
2013-11-21 0 6.900 6.000 - 6.900 6.900 1,200 8,280 6.9000 6.900 6.000 - 6.900 6.900 1,200 6.9000 -2.82%
2013-11-20 0 7.100 6.000 - 7.100 7.100 1,200 8,520 7.1000 7.100 6.000 - 7.100 7.100 1,200 7.1000 -0.84%
2013-11-19 0 7.160 6.000 - - - 0 0 - 7.160 6.000 - - - 0 - 1.13%
2013-11-18 0 7.080 6.000 - 7.080 7.080 300 2,124 7.0800 7.080 6.000 - 7.080 7.080 300 7.0800 2.31%
2013-11-15 0 6.920 6.000 - - - 0 0 - 6.920 6.000 - - - 0 - 0.58%
2013-11-14 0 6.880 6.000 - - - 0 0 - 6.880 6.000 - - - 0 - 0.58%
2013-11-13 0 6.840 6.000 - - - 0 0 - 6.840 6.000 - - - 0 - 0.00%
2013-11-12 0 6.840 6.000 - 6.840 6.890 18,900 129,438 6.8486 6.840 6.000 - 6.840 6.890 18,900 6.8486 -1.44%
2013-11-11 0 6.940 6.000 - 6.940 6.940 48,000 333,120 6.9400 6.940 6.000 - 6.940 6.940 48,000 6.9400 -1.56%
2013-11-08 0 7.050 6.000 7.060 7.010 7.050 1,800 12,642 7.0233 7.050 6.000 7.060 7.010 7.050 1,800 7.0233 -2.22%
2013-11-07 0 7.210 7.120 7.240 - - 0 0 - 7.210 7.120 7.240 - - 0 - 0.00%
2013-11-06 0 7.210 6.000 7.210 - - 0 0 - 7.210 6.000 7.210 - - 0 - -0.96%
2013-11-05 0 7.280 6.000 7.330 - - 0 0 - 7.280 6.000 7.330 - - 0 - 0.00%
2013-11-04 0 7.280 6.000 7.330 - - 0 0 - 7.280 6.000 7.330 - - 0 - 0.00%
2013-11-01 0 7.280 6.000 7.330 7.280 7.280 60,000 436,800 7.2800 7.280 6.000 7.330 7.280 7.280 60,000 7.2800 -0.27%
2013-10-31 0 7.300 6.000 - 7.300 7.300 1,200 8,760 7.3000 7.300 6.000 - 7.300 7.300 1,200 7.3000 0.00%
2013-10-30 0 7.300 6.000 - 7.300 7.300 1,200 8,760 7.3000 7.300 6.000 - 7.300 7.300 1,200 7.3000 0.97%
2013-10-29 0 7.230 - - - - 0 0 - 7.230 - - - - 0 - 0.14%
2013-10-28 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - 0.00%
2013-10-25 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - -0.41%
2013-10-24 0 7.250 - - 7.200 7.250 1,800 13,035 7.2417 7.250 - - 7.200 7.250 1,800 7.2417 0.83%
2013-10-23 0 7.190 - - 7.190 7.190 3,000 21,570 7.1900 7.190 - - 7.190 7.190 3,000 7.1900 -0.14%
2013-10-22 0 7.200 - 7.240 - - 0 0 - 7.200 - 7.240 - - 0 - 0.00%
2013-10-21 0 7.200 - 7.300 - - 0 0 - 7.200 - 7.300 - - 0 - 0.00%
2013-10-18 0 7.200 - 7.250 7.130 7.200 19,200 137,001 7.1355 7.200 - 7.250 7.130 7.200 19,200 7.1355 0.70%
2013-10-17 0 7.150 - - 7.150 7.150 15,900 113,685 7.1500 7.150 - - 7.150 7.150 15,900 7.1500 0.28%
2013-10-16 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - -0.28%
2013-10-15 0 7.150 - 7.280 - - 0 0 - 7.150 - 7.280 - - 0 - 0.00%
2013-10-11 0 7.150 - 7.200 7.150 7.150 3,300 23,595 7.1500 7.150 - 7.200 7.150 7.150 3,300 7.1500 2.58%
2013-10-10 0 6.970 6.900 7.000 - - 0 0 - 6.970 6.900 7.000 - - 0 - 0.72%
2013-10-09 0 6.920 - - 6.880 6.880 900 6,192 6.8800 6.920 - - 6.880 6.880 900 6.8800 0.58%
2013-10-08 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.00%
2013-10-07 0 6.880 - - 6.900 6.900 1,500 10,350 6.9000 6.880 - - 6.900 6.900 1,500 6.9000 -0.72%
2013-10-04 0 6.930 - - 6.870 6.870 32,700 224,649 6.8700 6.930 - - 6.870 6.870 32,700 6.8700 1.91%
2013-10-03 0 6.800 6.800 - 6.690 6.690 17,700 118,413 6.6900 6.800 6.800 - 6.690 6.690 17,700 6.6900 1.80%
2013-10-02 0 6.680 - 6.720 6.680 6.680 33,000 220,440 6.6800 6.680 - 6.720 6.680 6.680 33,000 6.6800 1.37%
2013-09-30 0 6.590 - 6.590 6.600 6.700 12,600 83,970 6.6643 6.590 - 6.590 6.600 6.700 12,600 6.6643 -3.09%
2013-09-27 0 6.800 - 6.860 6.800 6.800 300 2,040 6.8000 6.800 - 6.860 6.800 6.800 300 6.8000 0.59%
2013-09-26 0 6.760 6.740 - - - 0 0 - 6.760 6.740 - - - 0 - 0.30%
2013-09-25 0 6.740 - 6.800 6.740 6.740 1,200 8,088 6.7400 6.740 - 6.800 6.740 6.740 1,200 6.7400 -0.44%
2013-09-24 0 6.770 - - 6.760 6.760 12,900 87,204 6.7600 6.770 - - 6.760 6.760 12,900 6.7600 -0.73%
2013-09-23 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - -3.94%
2013-09-19 0 7.100 - 7.120 7.100 7.100 360,300 2,558,130 7.1000 7.100 - 7.120 7.100 7.100 360,300 7.1000 6.61%
2013-09-18 0 6.660 - - - - 0 0 - 6.660 - - - - 0 - 0.60%
2013-09-17 0 6.620 - - 6.600 6.600 9,900 65,340 6.6000 6.620 - - 6.600 6.600 9,900 6.6000 -1.78%
2013-09-16 0 6.740 - - 6.790 6.840 72,600 496,554 6.8396 6.740 - - 6.790 6.840 72,600 6.8396 2.12%
2013-09-13 0 6.600 - - 6.600 6.600 6,600 43,560 6.6000 6.600 - - 6.600 6.600 6,600 6.6000 -0.75%
2013-09-12 0 6.650 - - 6.650 6.720 36,000 239,463 6.6518 6.650 - - 6.650 6.720 36,000 6.6518 0.61%
2013-09-11 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - 2.32%
2013-09-10 0 6.460 6.460 - - - 0 0 - 6.460 6.460 - - - 0 - 1.57%
2013-09-09 0 6.360 - - 6.270 6.360 228,000 1,448,202 6.3518 6.360 - - 6.270 6.360 228,000 6.3518 2.91%
2013-09-06 0 6.180 - - 6.150 6.180 12,000 73,980 6.1650 6.180 - - 6.150 6.180 12,000 6.1650 1.64%
2013-09-05 0 6.080 - 6.260 6.080 6.080 130,200 791,616 6.0800 6.080 - 6.260 6.080 6.080 130,200 6.0800 5.92%
2013-09-04 0 5.740 5.370 - - - 0 0 - 5.740 5.370 - - - 0 - 0.00%
2013-09-03 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - -4.49%
2013-09-02 0 6.010 - - 6.030 6.030 8,100 48,843 6.0300 6.010 - - 6.030 6.030 8,100 6.0300 3.62%
2013-08-30 0 5.800 5.500 - 5.800 5.820 240,000 1,392,480 5.8020 5.800 5.500 - 5.800 5.820 240,000 5.8020 1.40%
2013-08-29 0 5.720 5.500 - 5.690 5.750 57,600 330,300 5.7344 5.720 5.500 - 5.690 5.750 57,600 5.7344 4.00%
2013-08-28 0 5.500 - - 5.470 5.760 3,600 20,649 5.7358 5.500 - - 5.470 5.760 3,600 5.7358 -5.50%
2013-08-27 0 5.820 5.520 6.040 - - 0 0 - 5.820 5.520 6.040 - - 0 - -5.06%
2013-08-26 0 6.130 6.060 6.140 6.170 6.170 2,100 12,957 6.1700 6.130 6.060 6.140 6.170 6.170 2,100 6.1700 1.83%
2013-08-23 0 6.020 6.020 6.090 6.000 6.030 12,900 77,451 6.0040 6.020 6.020 6.090 6.000 6.030 12,900 6.0040 1.35%
2013-08-22 0 5.940 5.930 6.220 5.800 5.850 34,500 201,471 5.8397 5.940 5.930 6.220 5.800 5.850 34,500 5.8397 -1.66%
2013-08-21 0 6.040 5.790 6.330 6.020 6.210 32,400 196,785 6.0736 6.040 5.790 6.330 6.020 6.210 32,400 6.0736 -0.82%
2013-08-20 0 6.090 6.090 - 6.000 6.000 1,500 9,000 6.0000 6.090 6.090 - 6.000 6.000 1,500 6.0000 -2.72%
2013-08-19 0 6.260 - 6.350 6.250 6.310 426,600 2,680,065 6.2824 6.260 - 6.350 6.250 6.310 426,600 6.2824 -3.99%
2013-08-16 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - -2.54%
2013-08-15 0 6.690 6.460 - - - 0 0 - 6.690 6.460 - - - 0 - 0.90%
2013-08-13 0 6.630 6.620 - 6.570 6.600 9,900 65,259 6.5918 6.630 6.620 - 6.570 6.600 9,900 6.5918 -0.15%
2013-08-12 0 6.640 6.640 - - - 0 0 - 6.640 6.640 - - - 0 - 0.76%
2013-08-09 0 6.590 6.320 - 6.590 6.590 300 1,977 6.5900 6.590 6.320 - 6.590 6.590 300 6.5900 0.30%
2013-08-08 0 6.570 6.510 - 6.580 6.580 300 1,974 6.5800 6.570 6.510 - 6.580 6.580 300 6.5800 1.39%
2013-08-07 0 6.480 6.210 - - - 0 0 - 6.480 6.210 - - - 0 - -1.22%
2013-08-06 0 6.560 6.260 - 6.610 6.610 1,200 7,932 6.6100 6.560 6.260 - 6.610 6.610 1,200 6.6100 -2.67%
2013-08-05 0 6.740 6.710 - - - 0 0 - 6.740 6.710 - - - 0 - -0.30%
2013-08-02 0 6.760 6.690 - - - 0 0 - 6.760 6.690 - - - 0 - -0.88%
2013-08-01 0 6.820 6.750 6.890 6.820 6.860 38,100 260,274 6.8313 6.820 6.750 6.890 6.820 6.860 38,100 6.8313 1.49%
2013-07-31 0 6.720 6.460 6.730 6.740 6.820 104,400 708,573 6.7871 6.720 6.460 6.730 6.740 6.820 104,400 6.7871 -3.17%
2013-07-30 0 6.940 6.850 6.980 6.940 6.990 360,900 2,506,491 6.9451 6.940 6.850 6.980 6.940 6.990 360,900 6.9451 -2.39%
2013-07-29 0 7.110 6.840 7.120 7.090 7.150 457,500 3,249,498 7.1027 7.110 6.840 7.120 7.090 7.150 457,500 7.1027 -1.52%
2013-07-26 0 7.220 6.930 - - - 0 0 - 7.220 6.930 - - - 0 - -1.10%
2013-07-25 0 7.300 7.020 - - - 0 0 - 7.300 7.020 - - - 0 - 0.00%
2013-07-24 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - -0.41%
2013-07-23 0 7.330 7.300 - - - 0 0 - 7.330 7.300 - - - 0 - 0.00%
2013-07-22 0 7.330 7.320 - 7.330 7.330 18,300 134,139 7.3300 7.330 7.320 - 7.330 7.330 18,300 7.3300 0.83%
2013-07-19 0 7.270 7.260 - - - 0 0 - 7.270 7.260 - - - 0 - 0.41%
2013-07-18 0 7.240 6.960 - - - 0 0 - 7.240 6.960 - - - 0 - 0.00%
2013-07-17 0 7.240 6.990 - - - 0 0 - 7.240 6.990 - - - 0 - 0.00%
2013-07-16 0 7.240 6.960 - 7.210 7.250 174,600 1,262,943 7.2334 7.240 6.960 - 7.210 7.250 174,600 7.2334 0.28%
2013-07-15 0 7.220 6.940 7.260 - - 0 0 - 7.220 6.940 7.260 - - 0 - 0.98%
2013-07-12 0 7.150 6.870 7.150 7.150 7.160 138,300 989,028 7.1513 7.150 6.870 7.150 7.150 7.160 138,300 7.1513 0.70%
2013-07-11 0 7.100 7.090 7.150 7.070 7.080 168,000 1,188,720 7.0757 7.100 7.090 7.150 7.070 7.080 168,000 7.0757 1.72%
2013-07-10 0 6.980 6.950 - - - 0 0 - 6.980 6.950 - - - 0 - 0.00%
2013-07-09 0 6.980 6.660 - 6.940 6.970 240,000 1,669,200 6.9550 6.980 6.660 - 6.940 6.970 240,000 6.9550 1.45%
2013-07-08 0 6.880 6.590 - - - 0 0 - 6.880 6.590 - - - 0 - -1.71%
2013-07-05 0 7.000 6.720 - 7.000 7.000 18,300 128,100 7.0000 7.000 6.720 - 7.000 7.000 18,300 7.0000 1.01%
2013-07-04 0 6.930 6.700 - 6.910 6.910 33,300 230,103 6.9100 6.930 6.700 - 6.910 6.910 33,300 6.9100 0.43%
2013-07-03 0 6.900 6.620 - 6.950 7.030 20,400 142,500 6.9853 6.900 6.620 - 6.950 7.030 20,400 6.9853 -2.68%
2013-07-02 0 7.090 6.870 - - - 0 0 - 7.090 6.870 - - - 0 - 1.43%
2013-06-28 0 6.990 6.990 - - - 0 0 - 6.990 6.990 - - - 0 - 3.40%
2013-06-27 0 6.760 - - 6.730 6.730 900 6,057 6.7300 6.760 - - 6.730 6.730 900 6.7300 -0.15%
2013-06-26 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - 0.00%
2013-06-25 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - 0.00%
2013-06-24 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - -1.02%
2013-06-21 0 6.840 6.000 - 6.840 6.840 1,200 8,208 6.8400 6.840 6.000 - 6.840 6.840 1,200 6.8400 -0.15%
2013-06-20 0 6.850 6.580 - 7.000 7.010 25,500 178,605 7.0041 6.850 6.580 - 7.000 7.010 25,500 7.0041 -3.66%
2013-06-19 0 7.110 7.000 - - - 0 0 - 7.110 7.000 - - - 0 - -1.11%
2013-06-18 0 7.190 7.000 - - - 0 0 - 7.190 7.000 - - - 0 - -0.96%
2013-06-17 0 7.260 - - 7.240 7.240 1,500 10,860 7.2400 7.260 - - 7.240 7.240 1,500 7.2400 0.83%
2013-06-14 0 7.200 6.940 - - - 0 0 - 7.200 6.940 - - - 0 - 2.13%
2013-06-13 0 7.050 6.770 - - - 0 0 - 7.050 6.770 - - - 0 - 0.00%
2013-06-11 0 7.050 6.820 - 7.050 7.260 7,500 53,559 7.1412 7.050 6.820 - 7.050 7.260 7,500 7.1412 -3.95%
2013-06-10 0 7.340 7.090 7.340 7.360 7.360 600 4,416 7.3600 7.340 7.090 7.340 7.360 7.360 600 7.3600 -1.61%
2013-06-07 0 7.460 7.220 7.540 7.460 7.460 6,000 44,760 7.4600 7.460 7.220 7.540 7.460 7.460 6,000 7.4600 0.00%
2013-06-06 0 7.460 7.000 - 7.440 7.440 600 4,464 7.4400 7.460 7.000 - 7.440 7.440 600 7.4400 -1.06%
2013-06-05 0 7.540 7.000 - - - 0 0 - 7.540 7.000 - - - 0 - -0.13%
2013-06-04 0 7.550 7.000 - - - 0 0 - 7.550 7.000 - - - 0 - 0.00%
2013-06-03 0 7.550 7.260 - 7.560 7.560 1,200 9,072 7.5600 7.550 7.260 - 7.560 7.560 1,200 7.5600 -1.56%
2013-05-31 0 7.670 7.390 - 7.700 7.740 2,700 20,850 7.7222 7.670 7.390 - 7.700 7.740 2,700 7.7222 -1.67%
2013-05-30 0 7.800 7.750 - 7.800 7.800 900 7,020 7.8000 7.800 7.750 - 7.800 7.800 900 7.8000 0.52%
2013-05-29 0 7.760 7.720 - - - 0 0 - 7.760 7.720 - - - 0 - -0.89%
2013-05-28 0 7.830 7.540 7.840 7.840 7.840 300 2,352 7.8400 7.830 7.540 7.840 7.840 7.840 300 7.8400 1.42%
2013-05-27 0 7.720 7.490 - - - 0 0 - 7.720 7.490 - - - 0 - 0.26%
2013-05-24 0 7.700 7.670 - 7.700 7.700 1,200 9,240 7.7000 7.700 7.670 - 7.700 7.700 1,200 7.7000 0.26%
2013-05-23 0 7.680 7.650 - 7.700 7.700 1,200 9,240 7.7000 7.680 7.650 - 7.700 7.700 1,200 7.7000 -2.91%
2013-05-22 0 7.910 7.870 - - - 0 0 - 7.910 7.870 - - - 0 - -0.63%
2013-05-21 0 7.960 7.920 7.960 - - 0 0 - 7.960 7.920 7.960 - - 0 - -1.24%
2013-05-20 0 8.060 8.030 - 8.060 8.060 1,200 9,672 8.0600 8.060 8.030 - 8.060 8.060 1,200 8.0600 0.25%
2013-05-16 0 8.040 7.990 - 7.990 8.040 3,900 31,242 8.0108 8.040 7.990 - 7.990 8.040 3,900 8.0108 0.88%
2013-05-15 0 7.970 7.950 8.000 - - 0 0 - 7.970 7.950 8.000 - - 0 - 1.53%
2013-05-14 0 7.850 7.570 - - - 0 0 - 7.850 7.570 - - - 0 - -0.13%
2013-05-13 0 7.860 7.580 7.980 7.900 7.940 7,800 61,896 7.9354 7.860 7.580 7.980 7.900 7.940 7,800 7.9354 -1.26%
2013-05-10 0 7.960 7.940 8.000 7.960 7.960 1,500 11,940 7.9600 7.960 7.940 8.000 7.960 7.960 1,500 7.9600 -0.25%
2013-05-09 0 7.980 7.980 8.040 - - 0 0 - 7.980 7.980 8.040 - - 0 - 0.00%
2013-05-08 0 7.980 7.960 - 7.980 7.980 600 4,788 7.9800 7.980 7.960 - 7.980 7.980 600 7.9800 0.76%
2013-05-07 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - 0.25%
2013-05-06 0 7.900 7.620 - - - 0 0 - 7.900 7.620 - - - 0 - -0.13%
2013-05-03 0 7.910 7.850 8.000 - - 0 0 - 7.910 7.850 8.000 - - 0 - -0.75%
2013-05-02 0 7.970 7.960 - 7.910 7.970 15,000 119,394 7.9596 7.970 7.960 - 7.910 7.970 15,000 7.9596 2.18%
2013-04-30 0 7.800 7.540 - 7.800 7.800 300 2,340 7.8000 7.800 7.540 - 7.800 7.800 300 7.8000 0.39%
2013-04-29 0 7.770 7.700 - - - 0 0 - 7.770 7.700 - - - 0 - -0.13%
2013-04-26 0 7.780 7.720 - 7.810 7.810 4,500 35,145 7.8100 7.780 7.720 - 7.810 7.810 4,500 7.8100 0.13%
2013-04-25 0 7.770 7.740 7.800 7.770 7.770 6,900 53,613 7.7700 7.770 7.740 7.800 7.770 7.770 6,900 7.7700 0.00%
2013-04-24 0 7.770 7.530 - 7.770 7.770 600 4,662 7.7700 7.770 7.530 - 7.770 7.770 600 7.7700 1.70%
2013-04-23 0 7.640 7.600 - 7.640 7.640 600 4,584 7.6400 7.640 7.600 - 7.640 7.640 600 7.6400 -0.52%
2013-04-22 0 7.680 7.400 - 7.700 7.700 9,600 73,920 7.7000 7.680 7.400 - 7.700 7.700 9,600 7.7000 -0.26%
2013-04-19 0 7.700 7.660 - 7.700 7.700 600 4,620 7.7000 7.700 7.660 - 7.700 7.700 600 7.7000 1.85%
2013-04-18 0 7.560 - - 7.560 7.560 3,000 22,680 7.5600 7.560 - - 7.560 7.560 3,000 7.5600 0.40%
2013-04-17 0 7.530 7.480 - 7.520 7.530 7,500 56,466 7.5288 7.530 7.480 - 7.520 7.530 7,500 7.5288 1.62%
2013-04-16 0 7.410 - - 7.300 7.410 11,100 81,921 7.3803 7.410 - - 7.300 7.410 11,100 7.3803 1.93%
2013-04-15 0 7.270 7.250 - - - 0 0 - 7.270 7.250 - - - 0 - 0.55%
2013-04-12 0 7.230 7.180 - - - 0 0 - 7.230 7.180 - - - 0 - -0.69%
2013-04-11 0 7.280 6.980 - 7.280 7.280 600 4,368 7.2800 7.280 6.980 - 7.280 7.280 600 7.2800 1.11%
2013-04-10 0 7.200 6.930 - 7.210 7.240 1,500 10,842 7.2280 7.200 6.930 - 7.210 7.240 1,500 7.2280 -1.50%
2013-04-09 0 7.310 7.030 - 7.320 7.320 900 6,588 7.3200 7.310 7.030 - 7.320 7.320 900 7.3200 0.97%
2013-04-08 0 7.240 6.990 - 7.240 7.240 900 6,516 7.2400 7.240 6.990 - 7.240 7.240 900 7.2400 -0.41%
2013-04-05 0 7.270 7.220 - - - 0 0 - 7.270 7.220 - - - 0 - -3.58%
2013-04-03 0 7.540 7.260 - 7.540 7.550 15,000 113,160 7.5440 7.540 7.260 - 7.540 7.550 15,000 7.5440 0.27%
2013-04-02 0 7.520 7.500 - 7.480 7.480 13,800 103,224 7.4800 7.520 7.500 - 7.480 7.480 13,800 7.4800 1.35%
2013-03-28 0 7.420 7.360 - - - 0 0 - 7.420 7.360 - - - 0 - 0.00%
2013-03-27 0 7.420 7.140 - 7.420 7.420 600 4,452 7.4200 7.420 7.140 - 7.420 7.420 600 7.4200 0.13%
2013-03-26 0 7.410 7.380 - 7.410 7.410 300 2,223 7.4100 7.410 7.380 - 7.410 7.410 300 7.4100 -0.94%
2013-03-25 0 7.480 7.480 - - - 0 0 - 7.480 7.480 - - - 0 - 0.54%
2013-03-22 0 7.440 7.380 - 7.450 7.450 300 2,235 7.4500 7.440 7.380 - 7.450 7.450 300 7.4500 -1.33%
2013-03-21 0 7.540 7.320 - 7.520 7.570 2,400 18,138 7.5575 7.540 7.320 - 7.520 7.570 2,400 7.5575 0.40%
2013-03-20 0 7.510 7.490 - 7.520 7.520 600 4,512 7.5200 7.510 7.490 - 7.520 7.520 600 7.5200 -0.66%
2013-03-19 0 7.560 7.510 - 7.560 7.700 4,800 36,792 7.6650 7.560 7.510 - 7.560 7.700 4,800 7.6650 -1.31%
2013-03-18 0 7.660 7.620 - 7.660 7.670 1,500 11,499 7.6660 7.660 7.620 - 7.660 7.670 1,500 7.6660 -1.03%
2013-03-15 0 7.740 - - 7.740 7.740 1,500 11,610 7.7400 7.740 - - 7.740 7.740 1,500 7.7400 0.26%
2013-03-14 0 7.720 7.710 - 7.670 7.690 2,400 18,426 7.6775 7.720 7.710 - 7.670 7.690 2,400 7.6775 -0.64%
2013-03-13 0 7.770 7.480 7.790 7.770 7.770 600 4,662 7.7700 7.770 7.480 7.790 7.770 7.770 600 7.7700 0.00%
2013-03-12 0 7.770 7.510 - 7.820 7.820 300 2,346 7.8200 7.770 7.510 - 7.820 7.820 300 7.8200 -0.26%
2013-03-11 0 7.790 7.550 - 7.790 7.840 33,900 265,341 7.8272 7.790 7.550 - 7.790 7.840 33,900 7.8272 0.78%
2013-03-08 0 7.730 7.720 - 7.700 7.740 19,200 148,092 7.7131 7.730 7.720 - 7.700 7.740 19,200 7.7131 2.11%
2013-03-07 0 7.570 7.320 - 7.570 7.570 600 4,542 7.5700 7.570 7.320 - 7.570 7.570 600 7.5700 -0.39%
2013-03-06 0 7.600 - - 7.560 7.600 21,900 166,404 7.5984 7.600 - - 7.560 7.600 21,900 7.5984 1.47%
2013-03-05 0 7.490 7.470 - 7.480 7.480 8,100 60,588 7.4800 7.490 7.470 - 7.480 7.480 8,100 7.4800 1.35%
2013-03-04 0 7.390 7.360 - 7.400 7.410 1,800 13,329 7.4050 7.390 7.360 - 7.400 7.410 1,800 7.4050 -1.07%
2013-03-01 0 7.470 7.390 - 7.430 7.470 6,300 46,887 7.4424 7.470 7.390 - 7.430 7.470 6,300 7.4424 -1.97%
2013-02-28 0 7.620 7.340 7.760 7.710 7.710 1,800 13,878 7.7100 7.620 7.340 7.760 7.710 7.710 1,800 7.7100 -0.65%
2013-02-27 0 7.670 7.650 - 7.600 7.640 13,200 100,836 7.6391 7.670 7.650 - 7.600 7.640 13,200 7.6391 0.39%
2013-02-26 0 7.640 7.500 7.670 - - 0 0 - 7.640 7.500 7.670 - - 0 - -0.78%
2013-02-25 0 7.700 7.430 7.740 7.700 7.700 13,800 106,260 7.7000 7.700 7.430 7.740 7.700 7.700 13,800 7.7000 0.65%
2013-02-22 0 7.650 - - 7.640 7.650 9,300 71,106 7.6458 7.650 - - 7.640 7.650 9,300 7.6458 -0.52%
2013-02-21 0 7.690 7.640 7.690 7.690 7.730 1,200 9,252 7.7100 7.690 7.640 7.690 7.690 7.730 1,200 7.7100 -1.54%
2013-02-20 0 7.810 7.600 7.850 7.800 7.800 900 7,020 7.8000 7.810 7.600 7.850 7.800 7.800 900 7.8000 0.77%
2013-02-19 0 7.750 7.470 - 7.760 7.760 900 6,984 7.7600 7.750 7.470 - 7.760 7.760 900 7.7600 -0.13%
2013-02-18 0 7.760 7.520 7.760 7.740 7.760 6,300 48,792 7.7448 7.760 7.520 7.760 7.740 7.760 6,300 7.7448 0.26%
2013-02-15 0 7.740 7.510 7.770 7.740 7.750 27,000 209,205 7.7483 7.740 7.510 7.770 7.740 7.750 27,000 7.7483 -1.53%
2013-02-14 0 7.860 7.580 - 7.880 7.880 9,000 70,920 7.8800 7.860 7.580 - 7.880 7.880 9,000 7.8800 -0.76%
2013-02-08 0 7.920 7.640 - 7.920 7.970 51,000 405,450 7.9500 7.920 7.640 - 7.920 7.970 51,000 7.9500 -0.88%
2013-02-07 0 7.990 7.700 8.000 - - 0 0 - 7.990 7.700 8.000 - - 0 - -0.50%
2013-02-06 0 8.030 7.770 - 8.030 8.030 1,200 9,636 8.0300 8.030 7.770 - 8.030 8.030 1,200 8.0300 0.75%
2013-02-05 0 7.970 6.500 7.970 7.980 7.980 3,000 23,940 7.9800 7.970 6.500 7.970 7.980 7.980 3,000 7.9800 -1.60%
2013-02-04 0 8.100 7.860 - 8.060 8.100 34,200 276,576 8.0870 8.100 7.860 - 8.060 8.100 34,200 8.0870 0.50%
2013-02-01 0 8.060 8.000 - 8.060 8.070 31,500 254,190 8.0695 8.060 8.000 - 8.060 8.070 31,500 8.0695 -0.49%
2013-01-31 0 8.100 8.100 - - - 0 0 - 8.100 8.100 - - - 0 - 0.25%
2013-01-30 0 8.080 6.500 - 8.080 8.110 1,500 12,138 8.0920 8.080 6.500 - 8.080 8.110 1,500 8.0920 0.25%
2013-01-29 0 8.060 7.900 - - - 0 0 - 8.060 7.900 - - - 0 - 0.12%
2013-01-28 0 8.050 7.900 - 8.050 8.050 27,300 219,765 8.0500 8.050 7.900 - 8.050 8.050 27,300 8.0500 0.25%
2013-01-25 0 8.030 7.800 - 8.020 8.020 600 4,812 8.0200 8.030 7.800 - 8.020 8.020 600 8.0200 0.25%
2013-01-24 0 8.010 7.800 - 8.010 8.010 600 4,806 8.0100 8.010 7.800 - 8.010 8.010 600 8.0100 -0.37%
2013-01-23 0 8.040 8.030 8.050 - - 0 0 - 8.040 8.030 8.050 - - 0 - -0.25%
2013-01-22 0 8.060 7.820 - 8.060 8.070 1,200 9,678 8.0650 8.060 7.820 - 8.060 8.070 1,200 8.0650 0.00%
2013-01-21 0 8.060 8.000 - 8.050 8.060 11,100 89,457 8.0592 8.060 8.000 - 8.050 8.060 11,100 8.0592 0.12%
2013-01-18 0 8.050 7.800 - 8.050 8.050 600 4,830 8.0500 8.050 7.800 - 8.050 8.050 600 8.0500 1.90%
2013-01-17 0 7.900 7.850 - 7.900 7.900 18,000 142,200 7.9000 7.900 7.850 - 7.900 7.900 18,000 7.9000 0.13%
2013-01-16 0 7.890 7.800 - 7.900 7.910 24,000 189,720 7.9050 7.890 7.800 - 7.900 7.910 24,000 7.9050 -0.13%
2013-01-15 0 7.900 7.700 - 7.900 7.930 34,800 275,394 7.9136 7.900 7.700 - 7.900 7.930 34,800 7.9136 0.89%
2013-01-14 0 7.830 7.700 - 7.760 7.760 600 4,656 7.7600 7.830 7.700 - 7.760 7.760 600 7.7600 0.13%
2013-01-11 0 7.820 7.750 - 7.820 7.840 13,200 103,284 7.8245 7.820 7.750 - 7.820 7.840 13,200 7.8245 0.00%
2013-01-10 0 7.820 7.800 - 7.770 7.820 4,800 37,446 7.8013 7.820 7.800 - 7.770 7.820 4,800 7.8013 0.26%
2013-01-09 0 7.800 7.720 - 7.800 7.800 1,500 11,700 7.8000 7.800 7.720 - 7.800 7.800 1,500 7.8000 0.91%
2013-01-08 0 7.730 7.700 7.780 7.730 7.730 4,200 32,466 7.7300 7.730 7.700 7.780 7.730 7.730 4,200 7.7300 -0.90%
2013-01-07 0 7.800 7.710 - 7.800 7.800 1,200 9,360 7.8000 7.800 7.710 - 7.800 7.800 1,200 7.8000 -0.13%
2013-01-04 0 7.810 7.800 7.900 7.880 7.890 50,400 397,596 7.8888 7.810 7.800 7.900 7.880 7.890 50,400 7.8888 -0.76%
2013-01-03 0 7.870 7.700 - - - 0 0 - 7.870 7.700 - - - 0 - 0.00%
2013-01-02 0 7.870 7.800 - 7.820 7.820 12,000 93,840 7.8200 7.870 7.800 - 7.820 7.820 12,000 7.8200 2.47%
2012-12-31 0 7.680 6.500 - - - 0 0 - 7.680 6.500 - - - 0 - 0.00%
2012-12-28 0 7.680 7.500 - 7.700 7.700 1,500 11,550 7.7000 7.680 7.500 - 7.700 7.700 1,500 7.7000 0.00%
2012-12-27 0 7.680 6.500 7.690 7.680 7.700 28,500 219,426 7.6992 7.680 6.500 7.690 7.680 7.700 28,500 7.6992 0.66%
2012-12-24 0 7.630 6.500 - 7.600 7.630 33,000 251,160 7.6109 7.630 6.500 - 7.600 7.630 33,000 7.6109 0.53%
2012-12-21 0 7.590 - - 7.590 7.590 12,000 91,080 7.5900 7.590 - - 7.590 7.590 12,000 7.5900 -1.43%
2012-12-20 0 7.700 7.500 - 7.700 7.700 1,500 11,550 7.7000 7.700 7.500 - 7.700 7.700 1,500 7.7000 -0.77%
2012-12-19 0 7.760 7.500 - 7.760 7.760 1,500 11,640 7.7600 7.760 7.500 - 7.760 7.760 1,500 7.7600 1.17%
2012-12-18 0 7.670 7.590 - 7.640 7.680 34,200 261,429 7.6441 7.670 7.590 - 7.640 7.680 34,200 7.6441 0.00%
2012-12-17 0 7.670 7.500 - - - 0 0 - 7.670 7.500 - - - 0 - -0.65%
2012-12-14 0 7.720 7.700 - 7.690 7.720 72,300 556,722 7.7002 7.720 7.700 - 7.690 7.720 72,300 7.7002 -0.52%
2012-12-13 0 7.760 7.700 7.800 7.760 7.760 900 6,984 7.7600 7.760 7.700 7.800 7.760 7.760 900 7.7600 0.26%
2012-12-12 0 7.740 7.740 7.820 7.740 7.740 1,500 11,610 7.7400 7.740 7.740 7.820 7.740 7.740 1,500 7.7400 -0.77%
2012-12-11 0 7.800 7.730 7.810 7.820 7.820 8,400 65,688 7.8200 7.800 7.730 7.810 7.820 7.820 8,400 7.8200 0.26%
2012-12-10 0 7.780 7.710 7.810 7.780 7.780 6,000 46,680 7.7800 7.780 7.710 7.810 7.780 7.780 6,000 7.7800 -0.26%
2012-12-07 0 7.800 7.770 7.870 7.840 7.850 12,000 94,125 7.8438 7.800 7.770 7.870 7.840 7.850 12,000 7.8438 1.69%
2012-12-06 0 7.670 7.650 7.750 7.650 7.650 29,400 224,910 7.6500 7.670 7.650 7.750 7.650 7.650 29,400 7.6500 -0.78%
2012-12-05 0 7.730 7.700 7.800 7.710 7.710 3,000 23,130 7.7100 7.730 7.700 7.800 7.710 7.710 3,000 7.7100 0.91%
2012-12-04 0 7.660 7.570 7.670 - - 0 0 - 7.660 7.570 7.670 - - 0 - 0.00%
2012-12-03 0 7.660 7.630 7.730 - - 0 0 - 7.660 7.630 7.730 - - 0 - 0.00%
2012-11-30 0 7.660 7.640 7.740 7.640 7.660 86,100 659,205 7.6563 7.660 7.640 7.740 7.640 7.660 86,100 7.6563 2.27%
2012-11-29 0 7.490 7.470 7.570 7.440 7.440 3,000 22,320 7.4400 7.490 7.470 7.570 7.440 7.440 3,000 7.4400 0.40%
2012-11-28 0 7.460 7.380 7.480 7.380 7.460 7,200 53,496 7.4300 7.460 7.380 7.480 7.380 7.460 7,200 7.4300 1.36%
2012-11-27 0 7.360 7.340 7.440 7.360 7.360 3,000 22,080 7.3600 7.360 7.340 7.440 7.360 7.360 3,000 7.3600 1.38%
2012-11-26 0 7.260 7.220 7.300 7.260 7.260 1,200 8,712 7.2600 7.260 7.220 7.300 7.260 7.260 1,200 7.2600 0.14%
2012-11-23 0 7.250 7.200 7.280 7.290 7.310 79,800 582,282 7.2968 7.250 7.200 7.280 7.290 7.310 79,800 7.2968 -0.28%
2012-11-22 0 7.270 7.260 7.360 7.270 7.270 45,000 327,150 7.2700 7.270 7.260 7.360 7.270 7.270 45,000 7.2700 0.55%
2012-11-21 0 7.230 7.150 7.350 - - 0 0 - 7.230 7.150 7.350 - - 0 - 0.00%
2012-11-20 0 7.230 7.210 7.290 - - 0 0 - 7.230 7.210 7.290 - - 0 - 0.00%
2012-11-19 0 7.230 7.210 7.290 7.230 7.230 3,300 23,859 7.2300 7.230 7.210 7.290 7.230 7.230 3,300 7.2300 -1.23%
2012-11-16 0 7.320 7.310 7.320 7.320 7.320 1,200 8,784 7.3200 7.320 7.310 7.320 7.320 7.320 1,200 7.3200 0.00%
2012-11-15 0 7.320 7.300 7.350 7.320 7.320 3,000 21,960 7.3200 7.320 7.300 7.350 7.320 7.320 3,000 7.3200 -0.95%
2012-11-14 0 7.390 7.350 7.450 - - 0 0 - 7.390 7.350 7.450 - - 0 - 0.00%
2012-11-13 0 7.390 7.350 7.440 - - 0 0 - 7.390 7.350 7.440 - - 0 - 0.00%
2012-11-12 0 7.390 7.340 7.420 7.410 7.430 9,600 71,148 7.4113 7.390 7.340 7.420 7.410 7.430 9,600 7.4113 -1.60%
2012-11-09 0 7.510 7.460 7.530 7.510 7.550 24,000 181,080 7.5450 7.510 7.460 7.530 7.510 7.550 24,000 7.5450 -0.13%
2012-11-08 0 7.520 7.510 7.570 7.440 7.520 10,500 78,690 7.4943 7.520 7.510 7.570 7.440 7.520 10,500 7.4943 -1.70%
2012-11-07 0 7.650 7.640 7.670 7.640 7.650 13,500 103,260 7.6489 7.650 7.640 7.670 7.640 7.650 13,500 7.6489 2.27%
2012-11-06 0 7.480 7.470 7.510 - - 0 0 - 7.480 7.470 7.510 - - 0 - -0.27%
2012-11-05 0 7.500 7.440 7.520 7.540 7.590 7,200 54,333 7.5463 7.500 7.440 7.520 7.540 7.590 7,200 7.5463 -0.92%
2012-11-02 0 7.570 7.570 7.600 7.570 7.570 3,000 22,710 7.5700 7.570 7.570 7.600 7.570 7.570 3,000 7.5700 1.75%
2012-11-01 0 7.440 7.440 7.480 - - 0 0 - 7.440 7.440 7.480 - - 0 - 0.27%
2012-10-31 0 7.420 7.370 7.460 - - 0 0 - 7.420 7.370 7.460 - - 0 - 0.00%
2012-10-30 0 7.420 7.350 7.450 7.430 7.480 9,000 67,050 7.4500 7.420 7.350 7.450 7.430 7.480 9,000 7.4500 -1.20%
2012-10-29 0 7.510 7.440 7.540 7.530 7.530 600 4,518 7.5300 7.510 7.440 7.540 7.530 7.530 600 7.5300 -0.92%
2012-10-26 0 7.580 7.540 7.610 - - 0 0 - 7.580 7.540 7.610 - - 0 - -0.26%
2012-10-25 0 7.600 7.580 7.670 7.600 7.600 600 4,560 7.6000 7.600 7.580 7.670 7.600 7.600 600 7.6000 0.26%
2012-10-24 0 7.580 7.510 7.610 7.580 7.580 300 2,274 7.5800 7.580 7.510 7.610 7.580 7.580 300 7.5800 -0.13%
2012-10-22 0 7.590 7.590 7.660 7.590 7.590 3,300 25,047 7.5900 7.590 7.590 7.660 7.590 7.590 3,300 7.5900 0.13%
2012-10-19 0 7.580 7.530 7.630 7.580 7.600 25,500 193,380 7.5835 7.580 7.530 7.630 7.580 7.600 25,500 7.5835 -1.43%
2012-10-18 0 7.690 7.660 7.750 7.680 7.690 27,000 207,600 7.6889 7.690 7.660 7.750 7.680 7.690 27,000 7.6889 0.79%
2012-10-17 0 7.630 7.610 7.640 7.630 7.650 10,200 77,850 7.6324 7.630 7.610 7.640 7.630 7.650 10,200 7.6324 -0.78%
2012-10-16 0 7.690 7.630 7.730 7.700 7.700 900 6,930 7.7000 7.690 7.630 7.730 7.700 7.700 900 7.7000 0.79%
2012-10-15 0 7.630 7.630 7.700 7.620 7.660 692,100 5,282,538 7.6326 7.630 7.630 7.700 7.620 7.660 692,100 7.6326 -1.42%
2012-10-12 0 7.740 7.690 7.750 7.740 7.780 63,300 492,342 7.7779 7.740 7.690 7.750 7.740 7.780 63,300 7.7779 1.44%
2012-10-11 0 7.630 7.630 7.710 - - 0 0 - 7.630 7.630 7.710 - - 0 - 0.00%
2012-10-10 0 7.630 7.580 7.670 7.620 7.640 37,500 286,155 7.6308 7.630 7.580 7.670 7.620 7.640 37,500 7.6308 -1.42%
2012-10-09 0 7.740 7.680 7.750 7.760 7.790 3,900 30,291 7.7669 7.740 7.680 7.750 7.760 7.790 3,900 7.7669 -0.90%
2012-10-08 0 7.810 7.760 7.810 7.820 7.910 3,600 28,422 7.8950 7.810 7.760 7.810 7.820 7.910 3,600 7.8950 -1.76%
2012-10-05 0 7.950 7.900 7.950 8.030 8.090 6,000 48,360 8.0600 7.950 7.900 7.950 8.030 8.090 6,000 8.0600 -0.38%
2012-10-04 0 7.980 7.970 8.020 7.860 7.950 49,800 393,312 7.8978 7.980 7.970 8.020 7.860 7.950 49,800 7.8978 2.70%
2012-10-03 0 7.770 7.770 7.830 - - 0 0 - 7.770 7.770 7.830 - - 0 - 0.26%
2012-09-28 0 7.750 7.720 7.780 7.670 7.760 75,000 580,908 7.7454 7.750 7.720 7.780 7.670 7.760 75,000 7.7454 2.24%
2012-09-27 0 7.580 7.580 7.660 - - 0 0 - 7.580 7.580 7.660 - - 0 - 0.80%
2012-09-26 0 7.520 7.520 7.580 7.520 7.520 3,000 22,560 7.5200 7.520 7.520 7.580 7.520 7.520 3,000 7.5200 -0.79%
2012-09-25 0 7.580 7.560 7.620 7.580 7.580 9,000 68,220 7.5800 7.580 7.560 7.620 7.580 7.580 9,000 7.5800 -0.79%
2012-09-24 0 7.640 7.580 7.660 7.640 7.640 9,000 68,760 7.6400 7.640 7.580 7.660 7.640 7.640 9,000 7.6400 0.66%
2012-09-21 0 7.590 7.560 7.620 7.540 7.590 6,000 45,390 7.5650 7.590 7.560 7.620 7.540 7.590 6,000 7.5650 4.40%
2012-09-20 0 7.270 7.270 7.330 7.240 7.320 11,400 82,671 7.2518 7.270 7.270 7.330 7.240 7.320 11,400 7.2518 -0.41%
2012-09-19 0 7.300 7.260 7.360 7.300 7.320 248,700 1,819,830 7.3174 7.300 7.260 7.360 7.300 7.320 248,700 7.3174 -0.82%
2012-09-18 0 7.360 7.280 7.420 7.360 7.360 14,400 105,984 7.3600 7.360 7.280 7.420 7.360 7.360 14,400 7.3600 -1.21%
2012-09-17 0 7.450 7.370 7.450 7.490 7.500 28,800 215,856 7.4950 7.450 7.370 7.450 7.490 7.500 28,800 7.4950 2.48%
2012-09-14 0 7.270 7.250 7.290 7.180 7.270 798,900 5,756,085 7.2050 7.270 7.250 7.290 7.180 7.270 798,900 7.2050 3.56%
2012-09-13 0 7.020 6.950 7.050 7.020 7.030 2,400 16,863 7.0263 7.020 6.950 7.050 7.020 7.030 2,400 7.0263 0.14%
2012-09-12 0 7.010 6.970 7.140 7.010 7.010 14,400 100,944 7.0100 7.010 6.970 7.140 7.010 7.010 14,400 7.0100 1.74%
2012-09-11 0 6.890 6.880 6.980 6.890 6.890 1,800 12,402 6.8900 6.890 6.880 6.980 6.890 6.890 1,800 6.8900 -0.58%
2012-09-10 0 6.930 6.870 6.970 6.930 6.930 4,800 33,264 6.9300 6.930 6.870 6.970 6.930 6.930 4,800 6.9300 1.32%
2012-09-07 0 6.840 6.820 6.920 6.840 6.840 14,400 98,496 6.8400 6.840 6.820 6.920 6.840 6.840 14,400 6.8400 1.94%
2012-09-06 0 6.710 6.680 6.780 6.710 6.710 3,300 22,143 6.7100 6.710 6.680 6.780 6.710 6.710 3,300 6.7100 -0.15%
2012-09-05 0 6.720 6.690 6.790 6.720 6.720 3,000 20,160 6.7200 6.720 6.690 6.790 6.720 6.720 3,000 6.7200 -0.44%
2012-09-04 0 6.750 6.690 6.790 6.750 6.750 12,000 81,000 6.7500 6.750 6.690 6.790 6.750 6.750 12,000 6.7500 -0.74%
2012-09-03 0 6.800 6.760 6.850 6.800 6.800 29,100 197,880 6.8000 6.800 6.760 6.850 6.800 6.800 29,100 6.8000 -0.15%
2012-08-31 0 6.810 6.720 6.810 6.810 6.810 12,000 81,720 6.8100 6.810 6.720 6.810 6.810 6.810 12,000 6.8100 0.29%
2012-08-30 0 6.790 6.740 6.840 6.780 6.780 3,300 22,374 6.7800 6.790 6.740 6.840 6.780 6.780 3,300 6.7800 -0.59%
2012-08-29 0 6.830 6.740 6.840 6.840 6.840 3,000 20,520 6.8400 6.830 6.740 6.840 6.840 6.840 3,000 6.8400 -0.29%
2012-08-28 0 6.850 6.800 6.900 6.840 6.880 317,100 2,174,835 6.8585 6.850 6.800 6.900 6.840 6.880 317,100 6.8585 -0.72%
2012-08-27 0 6.900 6.850 6.920 6.900 6.930 44,400 307,530 6.9264 6.900 6.850 6.920 6.900 6.930 44,400 6.9264 -0.58%
2012-08-24 0 6.940 6.840 6.940 6.940 6.940 30,000 208,200 6.9400 6.940 6.840 6.940 6.940 6.940 30,000 6.9400 -1.56%
2012-08-23 0 7.050 7.010 7.110 7.000 7.050 50,100 352,950 7.0449 7.050 7.010 7.110 7.000 7.050 50,100 7.0449 0.86%
2012-08-22 0 6.990 6.930 7.030 6.950 6.990 51,000 356,286 6.9860 6.990 6.930 7.030 6.950 6.990 51,000 6.9860 1.01%
2012-08-21 0 6.920 6.920 6.990 6.920 6.920 6,000 41,520 6.9200 6.920 6.920 6.990 6.920 6.920 6,000 6.9200 0.44%
2012-08-20 0 6.890 6.860 6.960 6.890 6.890 4,800 33,072 6.8900 6.890 6.860 6.960 6.890 6.890 4,800 6.8900 -0.58%
2012-08-17 0 6.930 6.860 6.940 6.890 6.930 73,800 510,042 6.9111 6.930 6.860 6.940 6.890 6.930 73,800 6.9111 0.73%
2012-08-16 0 6.880 6.840 6.880 6.900 6.900 1,200 8,280 6.9000 6.880 6.840 6.880 6.900 6.900 1,200 6.9000 -0.29%
2012-08-15 0 6.900 6.870 6.940 6.880 6.880 6,900 47,472 6.8800 6.900 6.870 6.940 6.880 6.880 6,900 6.8800 -0.29%
2012-08-14 0 6.920 6.910 7.010 6.870 6.900 64,200 441,300 6.8738 6.920 6.910 7.010 6.870 6.900 64,200 6.8738 1.02%
2012-08-13 0 6.850 6.810 6.850 6.850 6.850 34,800 238,380 6.8500 6.850 6.810 6.850 6.850 6.850 34,800 6.8500 0.44%
2012-08-10 0 6.820 6.800 6.850 6.820 6.860 424,800 2,902,869 6.8335 6.820 6.800 6.850 6.820 6.860 424,800 6.8335 -1.30%
2012-08-09 0 6.910 6.870 6.960 6.910 6.920 39,000 269,700 6.9154 6.910 6.870 6.960 6.910 6.920 39,000 6.9154 0.14%
2012-08-08 0 6.900 6.880 6.980 6.900 6.940 542,400 3,751,908 6.9172 6.900 6.880 6.980 6.900 6.940 542,400 6.9172 0.29%
2012-08-07 0 6.880 6.880 6.940 6.850 6.850 4,800 32,880 6.8500 6.880 6.880 6.940 6.850 6.850 4,800 6.8500 1.33%
2012-08-06 0 6.790 6.790 6.830 6.790 6.810 34,800 236,694 6.8016 6.790 6.790 6.830 6.790 6.810 34,800 6.8016 3.19%
2012-08-03 0 6.580 6.580 6.680 6.580 6.630 14,400 94,992 6.5967 6.580 6.580 6.680 6.580 6.630 14,400 6.5967 -1.50%
2012-08-02 0 6.680 6.640 6.730 6.680 6.680 21,000 140,280 6.6800 6.680 6.640 6.730 6.680 6.680 21,000 6.6800 -0.30%
2012-08-01 0 6.700 6.680 6.780 6.660 6.700 29,700 198,510 6.6838 6.700 6.680 6.780 6.660 6.700 29,700 6.6838 0.30%
2012-07-31 0 6.680 6.610 6.710 6.630 6.720 97,200 648,033 6.6670 6.680 6.610 6.710 6.630 6.720 97,200 6.6670 0.75%
2012-07-30 0 6.630 6.620 6.650 6.610 6.640 26,400 174,840 6.6227 6.630 6.620 6.650 6.610 6.640 26,400 6.6227 0.61%
2012-07-27 0 6.590 6.540 6.640 6.520 6.590 74,400 487,104 6.5471 6.590 6.540 6.640 6.520 6.590 74,400 6.5471 1.54%
2012-07-26 0 6.490 6.480 6.580 6.490 6.490 1,200 7,788 6.4900 6.490 6.480 6.580 6.490 6.490 1,200 6.4900 -0.15%
2012-07-25 0 6.500 6.450 6.500 6.500 6.500 4,800 31,200 6.5000 6.500 6.450 6.500 6.500 6.500 4,800 6.5000 -1.07%
2012-07-24 0 6.570 6.520 6.620 6.530 6.570 43,200 283,560 6.5639 6.570 6.520 6.620 6.530 6.570 43,200 6.5639 -0.15%
2012-07-23 0 6.580 6.550 6.650 6.560 6.640 486,300 3,213,072 6.6072 6.580 6.550 6.650 6.560 6.640 486,300 6.6072 -2.37%
2012-07-20 0 6.740 6.720 6.770 6.740 6.780 35,400 239,400 6.7627 6.740 6.720 6.770 6.740 6.780 35,400 6.7627 -0.44%
2012-07-19 0 6.770 6.750 6.780 6.770 6.790 130,500 883,773 6.7722 6.770 6.750 6.780 6.770 6.790 130,500 6.7722 1.04%
2012-07-18 0 6.700 6.660 6.750 6.660 6.700 25,200 168,324 6.6795 6.700 6.660 6.750 6.660 6.700 25,200 6.6795 -0.74%
2012-07-17 0 6.750 6.680 6.750 6.770 6.770 62,400 422,448 6.7700 6.750 6.680 6.750 6.770 6.770 62,400 6.7700 -0.44%
2012-07-16 0 6.780 6.710 6.790 6.770 6.790 49,800 337,620 6.7795 6.780 6.710 6.790 6.770 6.790 49,800 6.7795 1.04%
2012-07-13 0 6.710 6.690 6.780 6.710 6.710 1,200 8,052 6.7100 6.710 6.690 6.780 6.710 6.710 1,200 6.7100 -0.59%
2012-07-12 0 6.750 6.690 6.880 6.750 6.750 3,000 20,250 6.7500 6.750 6.690 6.880 6.750 6.750 3,000 6.7500 -1.32%
2012-07-11 0 6.840 6.790 6.980 6.810 6.840 68,700 469,647 6.8362 6.840 6.790 6.980 6.810 6.840 68,700 6.8362 1.33%
2012-07-10 0 6.750 6.660 6.780 6.740 6.740 9,000 60,660 6.7400 6.750 6.660 6.780 6.740 6.740 9,000 6.7400 0.75%
2012-07-09 0 6.700 6.660 6.700 6.770 6.790 135,600 918,864 6.7763 6.700 6.660 6.700 6.770 6.790 135,600 6.7763 -2.33%
2012-07-06 0 6.860 6.800 6.890 6.860 6.860 9,600 65,856 6.8600 6.860 6.800 6.890 6.860 6.860 9,600 6.8600 -0.29%
2012-07-05 0 6.880 6.830 6.910 6.870 6.940 90,600 623,364 6.8804 6.880 6.830 6.910 6.870 6.940 90,600 6.8804 -0.43%
2012-07-04 0 6.910 6.830 6.910 6.920 6.930 1,200 8,310 6.9250 6.910 6.830 6.910 6.920 6.930 1,200 6.9250 1.17%
2012-07-03 0 6.830 6.830 6.910 6.780 6.790 30,000 203,652 6.7884 6.830 6.830 6.910 6.780 6.790 30,000 6.7884 2.86%
2012-06-29 0 6.640 6.590 6.660 6.430 6.640 63,900 415,329 6.4997 6.640 6.590 6.660 6.430 6.640 63,900 6.4997 3.43%
2012-06-28 0 6.420 6.370 6.420 6.400 6.420 10,800 69,180 6.4056 6.420 6.370 6.420 6.400 6.420 10,800 6.4056 0.31%
2012-06-27 0 6.400 6.360 6.400 6.400 6.400 3,000 19,200 6.4000 6.400 6.360 6.400 6.400 6.400 3,000 6.4000 0.63%
2012-06-26 0 6.360 6.340 6.400 6.360 6.360 3,000 19,080 6.3600 6.360 6.340 6.400 6.360 6.360 3,000 6.3600 -1.40%
2012-06-25 0 6.450 6.450 6.490 6.360 6.410 239,700 1,525,602 6.3646 6.450 6.450 6.490 6.360 6.410 239,700 6.3646 1.90%
2012-06-22 0 6.330 6.320 6.370 6.320 6.400 139,800 890,157 6.3674 6.330 6.320 6.370 6.320 6.400 139,800 6.3674 -1.56%
2012-06-21 0 6.430 6.360 6.450 6.430 6.430 15,000 96,450 6.4300 6.430 6.360 6.450 6.430 6.430 15,000 6.4300 -1.23%
2012-06-20 0 6.510 6.440 6.510 6.490 6.510 15,900 103,449 6.5062 6.510 6.440 6.510 6.490 6.510 15,900 6.5062 1.09%
2012-06-19 0 6.440 6.420 6.490 6.440 6.440 4,800 30,912 6.4400 6.440 6.420 6.490 6.440 6.440 4,800 6.4400 -0.77%
2012-06-18 0 6.490 6.460 6.540 6.490 6.630 80,400 529,440 6.5851 6.490 6.460 6.540 6.490 6.630 80,400 6.5851 -0.46%
2012-06-15 0 6.520 6.520 6.560 6.470 6.510 178,200 1,156,158 6.4880 6.520 6.520 6.560 6.470 6.510 178,200 6.4880 -0.15%
2012-06-14 0 6.530 6.490 6.540 6.530 6.530 4,800 31,344 6.5300 6.530 6.490 6.540 6.530 6.530 4,800 6.5300 0.15%
2012-06-13 0 6.520 6.490 6.580 6.510 6.520 9,000 58,620 6.5133 6.520 6.490 6.580 6.510 6.520 9,000 6.5133 1.24%
2012-06-12 0 6.440 6.400 6.460 6.440 6.440 23,400 150,696 6.4400 6.440 6.400 6.460 6.440 6.440 23,400 6.4400 -1.68%
2012-06-11 0 6.550 6.510 6.680 6.530 6.580 28,800 188,496 6.5450 6.550 6.510 6.680 6.530 6.580 28,800 6.5450 2.02%
2012-06-08 0 6.420 6.360 6.420 6.500 6.500 9,600 62,400 6.5000 6.420 6.360 6.420 6.500 6.500 9,600 6.5000 -0.93%
2012-06-07 0 6.480 6.470 6.510 6.480 6.480 9,600 62,208 6.4800 6.480 6.470 6.510 6.480 6.480 9,600 6.4800 2.86%
2012-06-06 0 6.300 6.280 6.330 6.250 6.300 15,600 98,220 6.2962 6.300 6.280 6.330 6.250 6.300 15,600 6.2962 1.29%
2012-06-05 0 6.220 6.150 6.240 6.200 6.220 6,300 39,090 6.2048 6.220 6.150 6.240 6.200 6.220 6,300 6.2048 1.97%
2012-06-04 0 6.100 6.100 6.130 6.100 6.110 14,400 87,888 6.1033 6.100 6.100 6.130 6.100 6.110 14,400 6.1033 -0.97%
2012-06-01 0 6.160 6.140 6.210 6.160 6.160 4,800 29,568 6.1600 6.160 6.140 6.210 6.160 6.160 4,800 6.1600 -0.32%
2012-05-31 0 6.180 6.080 6.180 - - 0 0 - 6.180 6.080 6.180 - - 0 - -1.75%
2012-05-30 0 6.290 6.210 6.290 - - 0 0 - 6.290 6.210 6.290 - - 0 - -1.56%
2012-05-29 0 6.390 6.370 6.410 6.390 6.390 4,800 30,672 6.3900 6.390 6.370 6.410 6.390 6.390 4,800 6.3900 0.63%
2012-05-28 0 6.350 6.310 6.390 6.350 6.350 9,600 60,960 6.3500 6.350 6.310 6.390 6.350 6.350 9,600 6.3500 1.44%
2012-05-25 0 6.260 6.260 6.310 6.250 6.250 12,600 78,750 6.2500 6.260 6.260 6.310 6.250 6.250 12,600 6.2500 1.95%
2012-05-24 0 6.140 6.100 6.190 6.080 6.140 28,800 176,352 6.1233 6.140 6.100 6.190 6.080 6.140 28,800 6.1233 0.00%
2012-05-23 0 6.140 6.040 6.140 6.140 6.140 49,800 305,772 6.1400 6.140 6.040 6.140 6.140 6.140 49,800 6.1400 -3.31%
2012-05-22 0 6.350 6.280 6.370 6.350 6.350 2,100 13,335 6.3500 6.350 6.280 6.370 6.350 6.350 2,100 6.3500 -0.31%
2012-05-21 0 6.370 6.370 6.410 6.360 6.370 11,700 74,508 6.3682 6.370 6.370 6.410 6.360 6.370 11,700 6.3682 2.58%
2012-05-18 0 6.210 6.200 6.260 6.190 6.210 37,800 234,078 6.1925 6.210 6.200 6.260 6.190 6.210 37,800 6.1925 -2.36%
2012-05-17 0 6.360 6.310 6.370 6.360 6.360 16,800 106,752 6.3543 6.360 6.310 6.370 6.360 6.360 16,800 6.3543 0.63%
2012-05-16 0 6.320 6.290 6.320 - - 0 0 - 6.320 6.290 6.320 - - 0 - -2.77%
2012-05-15 0 6.500 6.500 6.540 6.360 6.480 57,000 365,688 6.4156 6.500 6.500 6.540 6.360 6.480 57,000 6.4156 -0.15%
2012-05-14 0 6.510 6.420 6.520 6.520 6.520 5,100 33,252 6.5200 6.510 6.420 6.520 6.520 6.520 5,100 6.5200 0.31%
2012-05-11 0 6.490 6.490 6.520 6.490 6.490 9,600 62,304 6.4900 6.490 6.490 6.520 6.490 6.490 9,600 6.4900 -2.26%
2012-05-10 0 6.640 6.630 6.680 6.520 6.650 24,300 160,404 6.6010 6.640 6.630 6.680 6.520 6.650 24,300 6.6010 0.30%
2012-05-09 0 6.620 6.590 6.640 6.560 6.620 25,800 169,968 6.5879 6.620 6.590 6.640 6.560 6.620 25,800 6.5879 -2.22%
2012-05-08 0 6.770 6.720 6.770 6.850 6.850 5,100 34,935 6.8500 6.770 6.720 6.770 6.850 6.850 5,100 6.8500 1.80%
2012-05-07 0 6.650 6.580 6.670 6.610 6.610 33,300 220,113 6.6100 6.650 6.580 6.670 6.610 6.610 33,300 6.6100 -1.34%
2012-05-04 0 6.740 6.680 6.740 6.800 6.810 16,800 114,258 6.8011 6.740 6.680 6.740 6.800 6.810 16,800 6.8011 -2.46%
2012-05-03 0 6.910 6.910 6.940 6.910 6.920 16,800 116,136 6.9129 6.910 6.910 6.940 6.910 6.920 16,800 6.9129 -1.43%
2012-05-02 0 7.010 6.980 7.010 7.040 7.040 35,400 249,216 7.0400 7.010 6.980 7.010 7.040 7.040 35,400 7.0400 -0.57%
2012-04-30 0 7.050 7.030 7.050 7.000 7.050 39,600 277,536 7.0085 7.050 7.030 7.050 7.000 7.050 39,600 7.0085 2.03%
2012-04-27 0 6.910 6.910 6.970 6.910 7.000 136,200 952,803 6.9956 6.910 6.910 6.970 6.910 7.000 136,200 6.9956 -1.43%
2012-04-26 0 7.010 6.980 7.030 7.010 7.020 30,600 214,602 7.0131 7.010 6.980 7.030 7.010 7.020 30,600 7.0131 0.86%
2012-04-25 0 6.950 6.920 6.970 6.950 6.990 27,900 194,829 6.9831 6.950 6.920 6.970 6.950 6.990 27,900 6.9831 -0.57%
2012-04-24 0 6.990 6.990 7.040 6.980 7.000 159,600 1,116,408 6.9950 6.990 6.990 7.040 6.980 7.000 159,600 6.9950 -1.27%
2012-04-23 0 7.080 7.030 7.100 7.080 7.190 10,200 72,762 7.1335 7.080 7.030 7.100 7.080 7.190 10,200 7.1335 -1.67%
2012-04-20 0 7.200 7.200 7.250 7.180 7.190 30,000 215,568 7.1856 7.200 7.200 7.250 7.180 7.190 30,000 7.1856 -1.10%
2012-04-19 0 7.280 7.260 7.320 7.270 7.280 39,600 287,988 7.2724 7.280 7.260 7.320 7.270 7.280 39,600 7.2724 -0.82%
2012-04-18 0 7.340 7.310 7.340 7.340 7.340 13,200 96,888 7.3400 7.340 7.310 7.340 7.340 7.340 13,200 7.3400 1.80%
2012-04-17 0 7.210 7.150 7.240 7.190 7.220 24,000 172,992 7.2080 7.210 7.150 7.240 7.190 7.220 24,000 7.2080 0.98%
2012-04-16 0 7.140 7.130 7.180 7.080 7.140 9,600 68,256 7.1100 7.140 7.130 7.180 7.080 7.140 9,600 7.1100 -2.19%
2012-04-13 0 7.300 7.260 7.320 7.290 7.300 52,800 385,389 7.2990 7.300 7.260 7.320 7.290 7.300 52,800 7.2990 0.97%
2012-04-12 0 7.230 7.210 7.260 7.220 7.230 36,000 260,205 7.2279 7.230 7.210 7.260 7.220 7.230 36,000 7.2279 0.84%
2012-04-11 0 7.170 7.130 7.190 7.160 7.170 41,100 294,639 7.1688 7.170 7.130 7.190 7.160 7.170 41,100 7.1688 -0.69%
2012-04-10 0 7.220 7.190 7.230 7.220 7.270 35,700 257,958 7.2257 7.220 7.190 7.230 7.220 7.270 35,700 7.2257 -2.70%
2012-04-05 0 7.420 7.320 7.420 - - 0 0 - 7.420 7.320 7.420 - - 0 - -0.54%
2012-04-03 0 7.460 7.410 7.510 7.460 7.460 26,400 196,944 7.4600 7.460 7.410 7.510 7.460 7.460 26,400 7.4600 0.67%
2012-04-02 0 7.410 7.400 7.440 7.350 7.410 48,900 360,534 7.3729 7.410 7.400 7.440 7.350 7.410 48,900 7.3729 1.51%
2012-03-30 0 7.300 7.300 7.340 7.180 7.280 19,500 140,970 7.2292 7.300 7.300 7.340 7.180 7.280 19,500 7.2292 1.67%
2012-03-29 0 7.180 7.160 7.180 7.210 7.210 17,100 123,291 7.2100 7.180 7.160 7.180 7.210 7.210 17,100 7.2100 -1.24%
2012-03-28 0 7.270 7.240 7.270 7.270 7.270 12,000 87,240 7.2700 7.270 7.240 7.270 7.270 7.270 12,000 7.2700 0.83%
2012-03-27 0 7.210 7.200 7.280 7.210 7.280 63,900 464,307 7.2662 7.210 7.200 7.280 7.210 7.280 63,900 7.2662 0.00%
2012-03-26 0 7.210 7.160 7.210 7.220 7.310 129,600 946,512 7.3033 7.210 7.160 7.210 7.220 7.310 129,600 7.3033 -0.69%
2012-03-23 0 7.260 7.260 7.310 7.260 7.260 44,400 322,344 7.2600 7.260 7.260 7.310 7.260 7.260 44,400 7.2600 -2.55%
2012-03-22 0 7.450 7.430 7.480 7.430 7.480 55,800 416,244 7.4596 7.450 7.430 7.480 7.430 7.480 55,800 7.4596 -0.27%
2012-03-21 0 7.470 7.470 7.500 7.400 7.480 86,400 643,536 7.4483 7.470 7.470 7.500 7.400 7.480 86,400 7.4483 0.81%
2012-03-20 0 7.410 7.360 7.400 7.430 7.440 36,000 267,738 7.4372 7.410 7.360 7.400 7.430 7.440 36,000 7.4372 -0.67%
2012-03-19 0 7.460 7.430 7.480 7.460 7.500 52,500 392,928 7.4843 7.460 7.430 7.480 7.460 7.500 52,500 7.4843 -2.48%
2012-03-16 0 7.650 7.630 7.680 7.580 7.660 69,000 526,260 7.6270 7.650 7.630 7.680 7.580 7.660 69,000 7.6270 0.39%
2012-03-15 0 7.620 7.620 7.660 7.620 7.760 33,600 257,193 7.6546 7.620 7.620 7.660 7.620 7.760 33,600 7.6546 -1.80%
2012-03-14 0 7.760 7.760 7.780 7.760 7.820 27,000 209,694 7.7664 7.760 7.760 7.780 7.760 7.820 27,000 7.7664 0.52%
2012-03-13 0 7.720 7.710 7.750 7.710 7.720 66,600 513,852 7.7155 7.720 7.710 7.750 7.710 7.720 66,600 7.7155 1.45%
2012-03-12 0 7.610 7.570 7.610 7.610 7.620 7,800 59,406 7.6162 7.610 7.570 7.610 7.610 7.620 7,800 7.6162 0.93%
2012-03-09 0 7.540 7.500 7.540 7.430 7.540 55,800 418,584 7.5015 7.540 7.500 7.540 7.430 7.540 55,800 7.5015 1.48%
2012-03-08 0 7.430 7.410 7.480 7.430 7.430 9,600 71,328 7.4300 7.430 7.410 7.480 7.430 7.430 9,600 7.4300 1.92%
2012-03-07 0 7.290 7.270 7.360 7.290 7.300 24,600 179,484 7.2961 7.290 7.270 7.360 7.290 7.300 24,600 7.2961 -2.54%
2012-03-06 0 7.480 7.430 7.530 7.430 7.590 127,800 959,898 7.5109 7.480 7.430 7.530 7.430 7.590 127,800 7.5109 -0.53%
2012-03-05 0 7.520 7.490 7.590 7.520 7.600 35,100 266,088 7.5809 7.520 7.490 7.590 7.520 7.600 35,100 7.5809 -2.46%
2012-03-02 0 7.710 7.630 7.720 7.700 7.720 16,200 124,776 7.7022 7.710 7.630 7.720 7.700 7.720 16,200 7.7022 0.52%
2012-03-01 0 7.670 7.640 7.740 7.670 7.700 7,800 59,916 7.6815 7.670 7.640 7.740 7.670 7.700 7,800 7.6815 -2.66%
2012-02-29 0 7.880 7.790 7.890 7.830 7.880 48,000 376,896 7.8520 7.880 7.790 7.890 7.830 7.880 48,000 7.8520 1.94%
2012-02-28 0 7.730 7.700 7.730 7.590 7.750 281,100 2,158,218 7.6778 7.730 7.700 7.730 7.590 7.750 281,100 7.6778 0.00%
2012-02-27 0 7.730 7.730 7.830 7.680 7.820 134,400 1,042,659 7.7579 7.730 7.730 7.830 7.680 7.820 134,400 7.7579 -1.90%
2012-02-24 0 7.880 7.840 7.980 7.880 7.940 160,800 1,272,948 7.9163 7.880 7.840 7.980 7.880 7.940 160,800 7.9163 0.00%
2012-02-23 0 7.880 7.850 7.920 7.860 7.910 58,800 464,448 7.8988 7.880 7.850 7.920 7.860 7.910 58,800 7.8988 -2.11%
2012-02-22 0 8.050 8.020 8.060 8.010 8.050 144,000 1,156,980 8.0346 8.050 8.020 8.060 8.010 8.050 144,000 8.0346 0.75%
2012-02-21 0 7.990 7.990 8.030 7.990 8.040 73,200 586,134 8.0073 7.990 7.990 8.030 7.990 8.040 73,200 8.0073

Webb-site Database - Powered By Linux Group

Back to top