XIE Shares Indonesia (LQ45) ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03031  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 - 7.600 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-10-31 0 7.600 - 7.600 - - 0 0 - 7.600 - 7.600 - - 0 - 0.00%
2016-10-28 0 7.600 - - 7.590 7.610 48,300 367,083 7.6001 7.600 - - 7.590 7.610 48,300 7.6001 -0.26%
2016-10-27 0 7.620 - - 7.620 7.620 1,500 11,430 7.6200 7.620 - - 7.620 7.620 1,500 7.6200 0.13%
2016-10-26 0 7.610 7.590 7.650 7.610 7.610 26,100 198,621 7.6100 7.610 7.590 7.650 7.610 7.610 26,100 7.6100 -0.78%
2016-10-25 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.00%
2016-10-24 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.00%
2016-10-20 0 7.670 - - 7.670 7.670 21,300 163,371 7.6700 7.670 - - 7.670 7.670 21,300 7.6700 -0.13%
2016-10-19 0 7.680 - - 7.680 7.720 18,000 138,600 7.7000 7.680 - - 7.680 7.720 18,000 7.7000 -1.16%
2016-10-18 0 7.770 - - 7.670 7.770 51,600 398,754 7.7278 7.770 - - 7.670 7.770 51,600 7.7278 1.30%
2016-10-17 0 7.670 - - 7.560 7.670 56,700 432,645 7.6304 7.670 - - 7.560 7.670 56,700 7.6304 1.46%
2016-10-14 0 7.560 - - 7.470 7.560 62,100 465,207 7.4913 7.560 - - 7.470 7.560 62,100 7.4913 0.53%
2016-10-13 0 7.520 - 7.650 7.520 7.520 12,000 90,240 7.5200 7.520 - 7.650 7.520 7.520 12,000 7.5200 -0.53%
2016-10-12 0 7.560 - 7.650 7.560 7.590 57,300 434,871 7.5894 7.560 - 7.650 7.560 7.590 57,300 7.5894 -0.66%
2016-10-11 0 7.610 - 7.650 7.580 7.610 50,100 380,640 7.5976 7.610 - 7.650 7.580 7.610 50,100 7.5976 -0.52%
2016-10-07 0 7.650 - 7.840 7.650 7.680 21,000 160,920 7.6629 7.650 - 7.840 7.650 7.680 21,000 7.6629 -1.16%
2016-10-06 0 7.740 - 7.840 - - 0 0 - 7.740 - 7.840 - - 0 - 0.00%
2016-10-05 0 7.740 - 7.840 - - 0 0 - 7.740 - 7.840 - - 0 - -0.39%
2016-10-04 0 7.770 7.770 7.840 7.770 7.780 10,800 83,982 7.7761 7.770 7.770 7.840 7.770 7.780 10,800 7.7761 0.13%
2016-10-03 0 7.760 - 7.840 7.730 7.760 24,000 185,880 7.7450 7.760 - 7.840 7.730 7.760 24,000 7.7450 0.78%
2016-09-30 0 7.700 - - 7.700 7.770 144,600 1,119,756 7.7438 7.700 - - 7.700 7.770 144,600 7.7438 -2.28%
2016-09-29 0 7.880 - 7.950 7.860 7.880 49,200 387,192 7.8698 7.880 - 7.950 7.860 7.880 49,200 7.8698 1.29%
2016-09-28 0 7.780 - 7.950 7.780 7.820 74,700 583,614 7.8128 7.780 - 7.950 7.780 7.820 74,700 7.8128 0.00%
2016-09-27 0 7.780 - 7.950 7.780 7.780 25,200 196,056 7.7800 7.780 - 7.950 7.780 7.780 25,200 7.7800 1.17%
2016-09-26 0 7.690 - 7.690 7.690 7.690 3,000 23,070 7.6900 7.690 - 7.690 7.690 7.690 3,000 7.6900 0.26%
2016-09-23 0 7.670 - 7.950 7.650 7.670 130,500 1,000,212 7.6645 7.670 - 7.950 7.650 7.670 130,500 7.6645 0.52%
2016-09-22 0 7.630 7.540 8.200 - - 0 0 - 7.630 7.540 8.200 - - 0 - 1.19%
2016-09-21 0 7.540 - 8.200 7.470 7.540 71,400 535,491 7.4999 7.540 - 8.200 7.470 7.540 71,400 7.4999 0.27%
2016-09-20 0 7.520 - 8.200 - - 0 0 - 7.520 - 8.200 - - 0 - 0.53%
2016-09-19 0 7.480 - 8.200 - - 0 0 - 7.480 - 8.200 - - 0 - 1.91%
2016-09-15 0 7.340 7.000 - 7.190 7.340 62,700 453,825 7.2380 7.340 7.000 - 7.190 7.340 62,700 7.2380 1.94%
2016-09-14 0 7.200 - 8.000 7.170 7.250 37,800 273,108 7.2251 7.200 - 8.000 7.170 7.250 37,800 7.2251 -2.44%
2016-09-13 0 7.380 - 8.000 7.350 7.380 25,500 187,785 7.3641 7.380 - 8.000 7.350 7.380 25,500 7.3641 1.93%
2016-09-12 0 7.240 - 8.000 7.240 7.400 153,900 1,129,053 7.3363 7.240 - 8.000 7.240 7.400 153,900 7.3363 -4.11%
2016-09-09 0 7.550 7.280 8.000 7.550 7.600 20,100 152,676 7.5958 7.550 7.280 8.000 7.550 7.600 20,100 7.5958 -1.82%
2016-09-08 0 7.690 7.550 8.000 - - 0 0 - 7.690 7.550 8.000 - - 0 - 0.00%
2016-09-07 0 7.690 7.550 8.000 7.690 7.690 9,900 76,131 7.6900 7.690 7.550 8.000 7.690 7.690 9,900 7.6900 1.59%
2016-09-06 0 7.570 7.280 8.000 7.570 7.670 79,200 600,624 7.5836 7.570 7.280 8.000 7.570 7.670 79,200 7.5836 -0.66%
2016-09-05 0 7.620 - 8.000 7.620 7.620 12,000 91,440 7.6200 7.620 - 8.000 7.620 7.620 12,000 7.6200 2.01%
2016-09-02 0 7.470 7.420 - 7.470 7.470 12,000 89,640 7.4700 7.470 7.420 - 7.470 7.470 12,000 7.4700 -0.27%
2016-09-01 0 7.490 - 8.000 7.490 7.490 12,000 89,880 7.4900 7.490 - 8.000 7.490 7.490 12,000 7.4900 -0.66%
2016-08-31 0 7.540 - 8.000 7.470 7.550 42,000 315,360 7.5086 7.540 - 8.000 7.470 7.550 42,000 7.5086 0.40%
2016-08-30 0 7.510 - 8.000 7.510 7.510 12,000 90,120 7.5100 7.510 - 8.000 7.510 7.510 12,000 7.5100 -0.13%
2016-08-29 0 7.520 - 8.000 7.520 7.680 65,400 495,705 7.5796 7.520 - 8.000 7.520 7.680 65,400 7.5796 -1.57%
2016-08-26 0 7.640 7.560 7.690 - - 0 0 - 7.640 7.560 7.690 - - 0 - 0.00%
2016-08-25 0 7.640 - - 7.580 7.640 24,000 182,820 7.6175 7.640 - - 7.580 7.640 24,000 7.6175 1.06%
2016-08-24 0 7.560 7.530 7.630 7.560 7.570 89,400 676,611 7.5684 7.560 7.530 7.630 7.560 7.570 89,400 7.5684 0.27%
2016-08-23 0 7.540 7.510 7.550 7.540 7.610 36,000 272,565 7.5713 7.540 7.510 7.550 7.540 7.610 36,000 7.5713 -1.18%
2016-08-22 0 7.630 7.600 7.650 7.610 7.700 88,200 676,083 7.6653 7.630 7.600 7.650 7.610 7.700 88,200 7.6653 -0.78%
2016-08-19 0 7.690 7.670 7.750 7.690 7.720 12,000 92,460 7.7050 7.690 7.670 7.750 7.690 7.720 12,000 7.7050 -0.77%
2016-08-18 0 7.750 7.690 7.770 7.660 7.750 42,000 323,880 7.7114 7.750 7.690 7.770 7.660 7.750 42,000 7.7114 2.11%
2016-08-17 0 7.590 7.550 7.590 7.600 7.600 12,000 91,200 7.6000 7.590 7.550 7.590 7.600 7.600 12,000 7.6000 -0.13%
2016-08-16 0 7.600 7.580 7.600 7.560 7.610 35,100 266,166 7.5831 7.600 7.580 7.600 7.560 7.610 35,100 7.5831 1.20%
2016-08-15 0 7.510 - 7.590 7.510 7.620 57,600 434,862 7.5497 7.510 - 7.590 7.510 7.620 57,600 7.5497 -1.70%
2016-08-12 0 7.640 7.640 7.700 7.630 7.630 27,600 210,588 7.6300 7.640 7.640 7.700 7.630 7.630 27,600 7.6300 -0.52%
2016-08-11 0 7.680 7.660 7.730 7.680 7.700 18,600 142,980 7.6871 7.680 7.660 7.730 7.680 7.700 18,600 7.6871 0.00%
2016-08-10 0 7.680 7.650 7.720 7.680 7.710 13,500 103,890 7.6956 7.680 7.650 7.720 7.680 7.710 13,500 7.6956 -0.39%
2016-08-09 0 7.710 - 7.740 7.710 7.740 42,600 328,938 7.7215 7.710 - 7.740 7.710 7.740 42,600 7.7215 0.13%
2016-08-08 0 7.700 7.650 7.760 7.700 7.840 53,400 416,364 7.7971 7.700 7.650 7.760 7.700 7.840 53,400 7.7971 -0.26%
2016-08-05 0 7.720 7.660 7.720 7.670 7.780 27,600 212,088 7.6843 7.720 7.660 7.720 7.670 7.780 27,600 7.6843 1.31%
2016-08-04 0 7.620 - 7.780 7.620 7.620 3,600 27,432 7.6200 7.620 - 7.780 7.620 7.620 3,600 7.6200 0.00%
2016-08-03 0 7.620 - 7.780 - - 0 0 - 7.620 - 7.780 - - 0 - -0.78%
2016-08-01 0 7.680 - 7.780 7.460 7.700 81,300 623,979 7.6750 7.680 - 7.780 7.460 7.700 81,300 7.6750 0.79%
2016-07-29 0 7.620 - 8.000 7.620 7.630 32,100 244,863 7.6281 7.620 - 8.000 7.620 7.630 32,100 7.6281 0.66%
2016-07-28 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2016-07-27 0 7.570 - 8.000 7.460 7.570 110,700 832,338 7.5189 7.570 - 8.000 7.460 7.570 110,700 7.5189 3.13%
2016-07-26 0 7.340 7.330 7.430 7.340 7.340 2,100 15,414 7.3400 7.340 7.330 7.430 7.340 7.340 2,100 7.3400 -0.41%
2016-07-25 0 7.370 7.350 7.400 7.370 7.420 9,000 66,630 7.4033 7.370 7.350 7.400 7.370 7.420 9,000 7.4033 0.55%
2016-07-22 0 7.330 7.300 7.380 7.330 7.430 79,200 585,756 7.3959 7.330 7.300 7.380 7.330 7.430 79,200 7.3959 -2.40%
2016-07-21 0 7.510 7.440 7.540 7.510 7.510 1,500 11,265 7.5100 7.510 7.440 7.540 7.510 7.510 1,500 7.5100 0.54%
2016-07-20 0 7.470 7.390 8.000 7.400 7.470 36,900 274,425 7.4370 7.470 7.390 8.000 7.400 7.470 36,900 7.4370 0.95%
2016-07-19 0 7.400 7.280 8.000 7.320 7.420 83,400 616,500 7.3921 7.400 7.280 8.000 7.320 7.420 83,400 7.3921 1.51%
2016-07-18 0 7.290 7.250 8.000 7.270 7.290 45,000 327,390 7.2753 7.290 7.250 8.000 7.270 7.290 45,000 7.2753 0.28%
2016-07-15 0 7.270 7.230 7.340 7.270 7.320 163,800 1,195,401 7.2979 7.270 7.230 7.340 7.270 7.320 163,800 7.2979 -0.68%
2016-07-14 0 7.320 7.290 7.340 7.320 7.330 12,000 87,900 7.3250 7.320 7.290 7.340 7.320 7.330 12,000 7.3250 0.55%
2016-07-13 0 7.280 7.220 7.350 7.260 7.310 201,000 1,464,165 7.2844 7.280 7.220 7.350 7.260 7.310 201,000 7.2844 0.41%
2016-07-12 0 7.250 7.220 7.300 7.240 7.270 4,500 32,664 7.2587 7.250 7.220 7.300 7.240 7.270 4,500 7.2587 0.97%
2016-07-11 0 7.180 7.180 7.200 7.110 7.200 21,000 150,825 7.1821 7.180 7.180 7.200 7.110 7.200 21,000 7.1821 1.99%
2016-07-08 0 7.040 6.980 7.070 7.040 7.050 27,900 196,467 7.0418 7.040 6.980 7.070 7.040 7.050 27,900 7.0418 0.28%
2016-07-07 0 7.020 6.990 7.090 7.020 7.020 3,600 25,272 7.0200 7.020 6.990 7.090 7.020 7.020 3,600 7.0200 0.14%
2016-07-06 0 7.010 6.870 7.070 6.970 7.010 20,100 140,337 6.9819 7.010 6.870 7.070 6.970 7.010 20,100 6.9819 -0.57%
2016-07-05 0 7.050 7.010 7.120 7.040 7.060 53,100 374,490 7.0525 7.050 7.010 7.120 7.040 7.060 53,100 7.0525 -0.56%
2016-07-04 0 7.090 6.970 7.220 7.090 7.090 4,500 31,905 7.0900 7.090 6.970 7.220 7.090 7.090 4,500 7.0900 -0.42%
2016-06-30 0 7.120 7.080 7.150 7.120 7.120 13,800 98,256 7.1200 7.120 7.080 7.150 7.120 7.120 13,800 7.1200 1.28%
2016-06-29 0 7.030 6.970 - 7.030 7.030 7,200 50,616 7.0300 7.030 6.970 - 7.030 7.030 7,200 7.0300 2.48%
2016-06-28 0 6.860 6.660 - 6.670 6.860 76,200 509,874 6.6913 6.860 6.660 - 6.670 6.860 76,200 6.6913 3.00%
2016-06-27 0 6.660 6.580 6.760 6.560 6.670 21,900 144,954 6.6189 6.660 6.580 6.760 6.560 6.670 21,900 6.6189 0.60%
2016-06-24 0 6.620 6.500 6.630 6.590 6.710 61,800 411,408 6.6571 6.620 6.500 6.630 6.590 6.710 61,800 6.6571 -2.50%
2016-06-23 0 6.790 6.740 6.930 6.790 6.790 3,000 20,370 6.7900 6.790 6.740 6.930 6.790 6.790 3,000 6.7900 0.15%
2016-06-22 0 6.780 6.780 6.850 - - 0 0 - 6.780 6.780 6.850 - - 0 - 0.74%
2016-06-21 0 6.730 6.730 6.840 - - 0 0 - 6.730 6.730 6.840 - - 0 - 0.45%
2016-06-20 0 6.700 6.630 6.880 6.690 6.730 48,600 325,878 6.7053 6.700 6.630 6.880 6.690 6.730 48,600 6.7053 -0.15%
2016-06-17 0 6.710 6.580 6.710 6.730 6.730 1,500 10,095 6.7300 6.710 6.580 6.710 6.730 6.730 1,500 6.7300 0.60%
2016-06-16 0 6.670 6.610 6.720 6.670 6.670 29,700 198,099 6.6700 6.670 6.610 6.720 6.670 6.670 29,700 6.6700 0.30%
2016-06-15 0 6.650 6.590 6.730 6.610 6.650 36,300 241,242 6.6458 6.650 6.590 6.730 6.610 6.650 36,300 6.6458 -0.45%
2016-06-14 0 6.680 6.600 6.820 6.630 6.680 6,000 39,930 6.6550 6.680 6.600 6.820 6.630 6.680 6,000 6.6550 -0.30%
2016-06-13 0 6.700 - 6.800 6.700 6.700 2,100 14,070 6.7000 6.700 - 6.800 6.700 6.700 2,100 6.7000 -1.18%
2016-06-10 0 6.780 6.750 6.900 6.780 6.800 9,600 65,220 6.7938 6.780 6.750 6.900 6.780 6.800 9,600 6.7938 -2.45%
2016-06-08 0 6.950 6.840 7.000 6.930 6.950 31,200 216,762 6.9475 6.950 6.840 7.000 6.930 6.950 31,200 6.9475 1.02%
2016-06-07 0 6.880 6.780 6.920 6.800 6.880 3,900 26,736 6.8554 6.880 6.780 6.920 6.800 6.880 3,900 6.8554 2.53%
2016-06-06 0 6.710 6.650 6.800 6.630 6.710 7,500 50,085 6.6780 6.710 6.650 6.800 6.630 6.710 7,500 6.6780 1.67%
2016-06-03 0 6.600 6.550 6.670 - - 0 0 - 6.600 6.550 6.670 - - 0 - 0.00%
2016-06-02 0 6.600 6.520 6.690 6.600 6.600 89,100 588,357 6.6033 6.600 6.520 6.690 6.600 6.600 89,100 6.6033 -0.15%
2016-06-01 0 6.610 6.510 6.800 6.530 6.610 39,600 259,068 6.5421 6.610 6.510 6.800 6.530 6.610 39,600 6.5421 1.07%
2016-05-31 0 6.540 6.510 6.600 6.540 6.630 35,100 229,980 6.5521 6.540 6.510 6.600 6.540 6.630 35,100 6.5521 -0.46%
2016-05-30 0 6.570 6.510 6.630 - - 0 0 - 6.570 6.510 6.630 - - 0 - 0.00%
2016-05-27 0 6.570 6.510 6.620 6.570 6.600 51,600 339,048 6.5707 6.570 6.510 6.620 6.570 6.600 51,600 6.5707 0.92%
2016-05-26 0 6.510 6.460 6.560 6.500 6.520 49,500 322,293 6.5110 6.510 6.460 6.560 6.500 6.520 49,500 6.5110 1.24%
2016-05-25 0 6.430 6.400 6.490 6.400 6.430 8,100 52,038 6.4244 6.430 6.400 6.490 6.400 6.430 8,100 6.4244 -0.16%
2016-05-24 0 6.440 6.310 6.440 - - 0 0 - 6.440 6.310 6.440 - - 0 - -0.31%
2016-05-23 0 6.460 6.400 6.600 6.400 6.460 46,500 299,124 6.4328 6.460 6.400 6.600 6.400 6.460 46,500 6.4328 1.57%
2016-05-20 0 6.360 6.340 6.500 6.360 6.400 35,400 226,464 6.3973 6.360 6.340 6.500 6.360 6.400 35,400 6.3973 -1.85%
2016-05-19 0 6.480 6.380 6.800 6.420 6.560 22,800 148,455 6.5112 6.480 6.380 6.800 6.420 6.560 22,800 6.5112 -0.46%
2016-05-18 0 6.510 6.450 6.590 6.510 6.510 1,500 9,765 6.5100 6.510 6.450 6.590 6.510 6.510 1,500 6.5100 -1.21%
2016-05-17 0 6.590 6.520 6.800 6.590 6.590 7,200 47,448 6.5900 6.590 6.520 6.800 6.590 6.590 7,200 6.5900 0.30%
2016-05-16 0 6.570 6.530 6.620 6.570 6.640 3,600 23,757 6.5992 6.570 6.530 6.620 6.570 6.640 3,600 6.5992 -1.50%
2016-05-13 0 6.670 - 6.770 6.670 6.720 11,400 76,320 6.6947 6.670 - 6.770 6.670 6.720 11,400 6.6947 -0.30%
2016-05-12 0 6.690 6.640 6.780 - - 0 0 - 6.690 6.640 6.780 - - 0 - 0.00%
2016-05-11 0 6.690 6.690 6.720 - - 0 0 - 6.690 6.690 6.720 - - 0 - 0.15%
2016-05-10 0 6.680 6.560 6.680 - - 0 0 - 6.680 6.560 6.680 - - 0 - -0.15%
2016-05-09 0 6.690 6.580 6.710 6.690 6.690 1,500 10,035 6.6900 6.690 6.580 6.710 6.690 6.690 1,500 6.6900 1.36%
2016-05-06 0 6.600 6.520 6.600 6.600 6.690 65,400 435,786 6.6634 6.600 6.520 6.600 6.600 6.690 65,400 6.6634 -1.49%
2016-05-05 0 6.700 6.610 6.730 6.700 6.700 1,500 10,050 6.7000 6.700 6.610 6.730 6.700 6.700 1,500 6.7000 -0.74%
2016-05-04 0 6.750 - - 6.680 6.750 3,000 20,145 6.7150 6.750 - - 6.680 6.750 3,000 6.7150 -1.03%
2016-05-03 0 6.820 - - 6.820 6.820 28,800 196,416 6.8200 6.820 - - 6.820 6.820 28,800 6.8200 0.00%
2016-04-29 0 6.820 6.650 6.900 6.820 6.820 58,800 399,576 6.7955 6.820 6.650 6.900 6.820 6.820 58,800 6.7955 0.00%
2016-04-28 0 6.820 6.740 6.860 - - 0 0 - 6.820 6.740 6.860 - - 0 - 0.00%
2016-04-27 0 6.820 6.660 6.860 - - 0 0 - 6.820 6.660 6.860 - - 0 - 0.00%
2016-04-26 0 6.820 6.660 7.000 6.820 6.930 83,700 577,131 6.8952 6.820 6.660 7.000 6.820 6.930 83,700 6.8952 -1.30%
2016-04-25 0 6.910 6.900 7.000 - - 0 0 - 6.910 6.900 7.000 - - 0 - 0.00%
2016-04-22 0 6.910 6.800 7.100 - - 0 0 - 6.910 6.800 7.100 - - 0 - 0.00%
2016-04-21 0 6.910 6.850 - - - 600 4,200 7.0000 6.910 6.850 - - - 600 7.0000 0.00%
2016-04-20 0 6.910 6.850 7.040 6.910 6.910 9,300 64,263 6.9100 6.910 6.850 7.040 6.910 6.910 9,300 6.9100 0.14%
2016-04-19 0 6.900 6.900 7.100 - - 0 0 - 6.900 6.900 7.100 - - 0 - 0.44%
2016-04-18 0 6.870 6.700 6.900 - - 0 0 - 6.870 6.700 6.900 - - 0 - 0.00%
2016-04-15 0 6.870 6.700 6.950 - - 0 0 - 6.870 6.700 6.950 - - 0 - 0.00%
2016-04-14 0 6.870 6.800 6.870 - - 0 0 - 6.870 6.800 6.870 - - 0 - -0.15%
2016-04-13 0 6.880 6.850 7.050 6.880 6.880 25,200 173,376 6.8800 6.880 6.850 7.050 6.880 6.880 25,200 6.8800 1.18%
2016-04-12 0 6.800 6.700 - - - 0 0 - 6.800 6.700 - - - 0 - 0.00%
2016-04-11 0 6.800 6.700 6.950 - - 0 0 - 6.800 6.700 6.950 - - 0 - -0.73%
2016-04-08 0 6.850 6.700 - 6.850 6.850 1,500 10,311 6.8740 6.850 6.700 - 6.850 6.850 1,500 6.8740 0.74%
2016-04-07 0 6.800 6.800 6.950 - - 600 4,122 6.8700 6.800 6.800 6.950 - - 600 6.8700 0.59%
2016-04-06 0 6.760 6.750 - - - 900 6,210 6.9000 6.760 6.750 - - - 900 6.9000 0.00%
2016-04-05 0 6.760 6.760 6.950 6.710 6.710 900 6,078 6.7533 6.760 6.760 6.950 6.710 6.710 900 6.7533 0.75%
2016-04-01 0 6.710 6.700 6.890 - - 0 0 - 6.710 6.700 6.890 - - 0 - 0.00%
2016-03-31 0 6.710 6.580 6.910 - - 0 0 - 6.710 6.580 6.910 - - 0 - 0.00%
2016-03-30 0 6.710 6.500 6.800 6.690 6.710 4,800 32,136 6.6950 6.710 6.500 6.800 6.690 6.710 4,800 6.6950 1.21%
2016-03-29 0 6.630 6.500 6.660 6.630 6.630 3,600 23,868 6.6300 6.630 6.500 6.660 6.630 6.630 3,600 6.6300 -1.92%
2016-03-24 0 6.760 6.650 6.770 6.760 6.760 600 4,056 6.7600 6.760 6.650 6.770 6.760 6.760 600 6.7600 -0.88%
2016-03-23 0 6.820 6.800 7.000 6.820 6.820 900 6,138 6.8200 6.820 6.800 7.000 6.820 6.820 900 6.8200 -0.87%
2016-03-22 0 6.880 6.800 7.120 6.880 6.880 300 2,064 6.8800 6.880 6.800 7.120 6.880 6.880 300 6.8800 -1.15%
2016-03-21 0 6.960 6.800 7.100 - - 28,800 201,312 6.9900 6.960 6.800 7.100 - - 28,800 6.9900 0.00%
2016-03-18 0 6.960 - 7.200 - - 300 2,100 7.0000 6.960 - 7.200 - - 300 7.0000 0.00%
2016-03-17 0 6.960 6.960 7.150 - - 0 0 - 6.960 6.960 7.150 - - 0 - 0.00%
2016-03-16 0 6.960 6.800 7.050 - - 0 0 - 6.960 6.800 7.050 - - 0 - 0.00%
2016-03-15 0 6.960 6.850 7.090 6.960 6.960 3,000 20,880 6.9600 6.960 6.850 7.090 6.960 6.960 3,000 6.9600 0.87%
2016-03-14 0 6.900 6.850 - - - 300 2,097 6.9900 6.900 6.850 - - - 300 6.9900 0.00%
2016-03-11 0 6.900 6.770 6.950 - - 0 0 - 6.900 6.770 6.950 - - 0 - 0.00%
2016-03-10 0 6.900 6.730 6.950 - - 0 0 - 6.900 6.730 6.950 - - 0 - 0.00%
2016-03-09 0 6.900 6.700 6.990 - - 0 0 - 6.900 6.700 6.990 - - 0 - 0.00%
2016-03-08 0 6.900 6.800 7.040 - - 0 0 - 6.900 6.800 7.040 - - 0 - 0.00%
2016-03-07 0 6.900 6.880 7.100 - - 0 0 - 6.900 6.880 7.100 - - 0 - 0.00%
2016-03-04 0 6.900 6.780 7.090 - - 300 2,085 6.9500 6.900 6.780 7.090 - - 300 6.9500 0.00%
2016-03-03 0 6.900 6.800 6.960 6.900 7.020 31,800 222,000 6.9811 6.900 6.800 6.960 6.900 7.020 31,800 6.9811 1.62%
2016-03-02 0 6.790 6.790 6.950 - - 0 0 - 6.790 6.790 6.950 - - 0 - 0.89%
2016-03-01 0 6.730 6.600 6.800 6.730 6.730 3,600 24,228 6.7300 6.730 6.600 6.800 6.730 6.730 3,600 6.7300 0.90%
2016-02-29 0 6.670 6.460 6.700 - - 0 0 - 6.670 6.460 6.700 - - 0 - 1.06%
2016-02-26 0 6.600 6.500 6.650 - - 0 0 - 6.600 6.500 6.650 - - 0 - 1.23%
2016-02-25 0 6.520 6.480 6.600 6.520 6.520 300 1,956 6.5200 6.520 6.480 6.600 6.520 6.520 300 6.5200 -0.31%
2016-02-24 0 6.540 6.390 6.540 - - 0 0 - 6.540 6.390 6.540 - - 0 - -0.30%
2016-02-23 0 6.560 6.500 6.670 - - 0 0 - 6.560 6.500 6.670 - - 0 - -0.91%
2016-02-22 0 6.620 5.850 - 6.620 6.620 25,200 166,824 6.6200 6.620 5.850 - 6.620 6.620 25,200 6.6200 1.53%
2016-02-19 0 6.520 6.500 - 6.520 6.600 31,800 209,736 6.5955 6.520 6.500 - 6.520 6.600 31,800 6.5955 -3.12%
2016-02-18 0 6.730 - - 6.730 6.760 89,400 604,542 6.7622 6.730 - - 6.730 6.760 89,400 6.7622 0.15%
2016-02-17 0 6.720 6.640 6.760 - - 0 0 - 6.720 6.640 6.760 - - 0 - 0.00%
2016-02-16 0 6.720 - 6.880 6.690 6.750 5,400 36,318 6.7256 6.720 - 6.880 6.690 6.750 5,400 6.7256 0.45%
2016-02-15 0 6.690 - 6.730 6.600 6.690 2,100 13,983 6.6586 6.690 - 6.730 6.600 6.690 2,100 6.6586 1.98%
2016-02-12 0 6.560 - 6.730 6.560 6.690 89,700 599,130 6.6793 6.560 - 6.730 6.560 6.690 89,700 6.6793 -2.53%
2016-02-11 0 6.730 6.640 6.800 6.700 6.770 9,900 66,381 6.7052 6.730 6.640 6.800 6.700 6.770 9,900 6.7052 1.51%
2016-02-05 0 6.630 6.530 6.670 6.500 6.630 7,500 49,335 6.5780 6.630 6.530 6.670 6.500 6.630 7,500 6.5780 3.27%
2016-02-04 0 6.420 6.280 6.500 6.420 6.420 9,300 59,706 6.4200 6.420 6.280 6.500 6.420 6.420 9,300 6.4200 2.56%
2016-02-03 0 6.260 6.040 6.500 - - 0 0 - 6.260 6.040 6.500 - - 0 - -0.32%
2016-02-02 0 6.280 6.220 6.500 - - 0 0 - 6.280 6.220 6.500 - - 0 - 0.00%
2016-02-01 0 6.280 6.280 6.310 6.280 6.280 2,400 15,072 6.2800 6.280 6.280 6.310 6.280 6.280 2,400 6.2800 0.00%
2016-01-29 0 6.280 - 6.500 6.200 6.280 57,000 357,936 6.2796 6.280 - 6.500 6.200 6.280 57,000 6.2796 1.78%
2016-01-28 0 6.170 - 6.500 6.170 6.170 57,600 355,392 6.1700 6.170 - 6.500 6.170 6.170 57,600 6.1700 0.00%
2016-01-27 0 6.170 - 6.500 6.180 6.180 31,500 194,670 6.1800 6.170 - 6.500 6.180 6.180 31,500 6.1800 1.65%
2016-01-26 0 6.070 - 6.500 6.000 6.080 36,300 217,920 6.0033 6.070 - 6.500 6.000 6.080 36,300 6.0033 -1.14%
2016-01-25 0 6.140 - 6.500 6.140 6.150 36,900 226,893 6.1489 6.140 - 6.500 6.140 6.150 36,900 6.1489 1.32%
2016-01-22 0 6.060 - 6.500 6.060 6.060 32,400 196,344 6.0600 6.060 - 6.500 6.060 6.060 32,400 6.0600 1.34%
2016-01-21 0 5.980 - 6.500 5.980 6.000 1,800 10,782 5.9900 5.980 - 6.500 5.980 6.000 1,800 5.9900 -0.66%
2016-01-20 0 6.020 - 6.500 - - 0 0 - 6.020 - 6.500 - - 0 - 0.00%
2016-01-19 0 6.020 - 6.500 6.020 6.020 3,600 21,672 6.0200 6.020 - 6.500 6.020 6.020 3,600 6.0200 -0.33%
2016-01-18 0 6.040 - 6.090 - - 0 0 - 6.040 - 6.090 - - 0 - -0.98%
2016-01-15 0 6.100 - - 6.100 6.100 4,200 25,620 6.1000 6.100 - - 6.100 6.100 4,200 6.1000 1.50%
2016-01-14 0 6.010 - - 6.000 6.030 90,600 544,698 6.0121 6.010 - - 6.000 6.030 90,600 6.0121 -2.59%
2016-01-13 0 6.170 - - 6.140 6.170 31,800 196,197 6.1697 6.170 - - 6.140 6.170 31,800 6.1697 1.15%
2016-01-12 0 6.100 6.020 6.160 6.100 6.100 32,400 197,640 6.1000 6.100 6.020 6.160 6.100 6.100 32,400 6.1000 1.84%
2016-01-11 0 5.990 - - 5.990 6.000 25,800 154,560 5.9907 5.990 - - 5.990 6.000 25,800 5.9907 -1.64%
2016-01-08 0 6.090 6.000 6.500 6.090 6.090 33,000 200,970 6.0900 6.090 6.000 6.500 6.090 6.090 33,000 6.0900 0.33%
2016-01-07 0 6.070 6.050 6.500 6.070 6.070 32,400 196,668 6.0700 6.070 6.050 6.500 6.070 6.070 32,400 6.0700 -2.25%
2016-01-06 0 6.210 - 6.500 6.160 6.160 64,800 399,168 6.1600 6.210 - 6.500 6.160 6.160 64,800 6.1600 0.81%
2016-01-05 0 6.160 - 6.500 6.050 6.160 27,900 170,211 6.1008 6.160 - 6.500 6.050 6.160 27,900 6.1008 1.99%
2016-01-04 0 6.040 5.980 6.490 6.040 6.200 151,200 927,213 6.1324 6.040 5.980 6.490 6.040 6.200 151,200 6.1324 -1.79%
2015-12-31 0 6.150 - 6.500 - - 0 0 - 6.150 - 6.500 - - 0 - 0.00%
2015-12-30 0 6.150 - 6.500 5.800 6.160 28,500 170,160 5.9705 6.150 - 6.500 5.800 6.160 28,500 5.9705 2.67%
2015-12-29 0 5.990 5.990 6.450 5.950 6.190 25,500 156,711 6.1455 5.990 5.990 6.450 5.950 6.190 25,500 6.1455 -2.44%
2015-12-28 0 6.140 - 6.450 6.140 6.140 24,000 147,360 6.1400 6.140 - 6.450 6.140 6.140 24,000 6.1400 -0.49%
2015-12-24 0 6.170 - 6.450 - - 0 0 - 6.170 - 6.450 - - 0 - 0.00%
2015-12-23 0 6.170 - 6.450 6.170 6.170 64,800 399,816 6.1700 6.170 - 6.450 6.170 6.170 64,800 6.1700 1.31%
2015-12-22 0 6.090 6.060 - 6.090 6.140 80,400 492,210 6.1220 6.090 6.060 - 6.090 6.140 80,400 6.1220 0.33%
2015-12-21 0 6.070 - - 5.990 6.070 129,000 776,748 6.0213 6.070 - - 5.990 6.070 129,000 6.0213 1.68%
2015-12-18 0 5.970 5.970 6.000 5.950 5.960 132,300 788,175 5.9575 5.970 5.970 6.000 5.950 5.960 132,300 5.9575 -0.83%
2015-12-17 0 6.020 - - 5.930 6.020 99,000 589,986 5.9595 6.020 - - 5.930 6.020 99,000 5.9595 2.21%
2015-12-16 0 5.890 - - 5.840 5.890 68,400 399,501 5.8407 5.890 - - 5.840 5.890 68,400 5.8407 3.33%
2015-12-15 0 5.700 5.400 - 5.690 5.700 35,400 201,768 5.6997 5.700 5.400 - 5.690 5.700 35,400 5.6997 0.00%
2015-12-14 0 5.700 - - 5.670 5.700 103,200 586,530 5.6834 5.700 - - 5.670 5.700 103,200 5.6834 -2.56%
2015-12-11 0 5.850 5.800 5.850 5.850 5.870 66,600 390,276 5.8600 5.850 5.800 5.850 5.850 5.870 66,600 5.8600 -1.02%
2015-12-10 0 5.910 - - 5.900 5.950 233,100 1,382,616 5.9314 5.910 - - 5.900 5.950 233,100 5.9314 -0.84%
2015-12-09 0 5.960 5.880 5.980 5.960 5.960 66,600 396,936 5.9600 5.960 5.880 5.980 5.960 5.960 66,600 5.9600 -1.32%
2015-12-08 0 6.040 5.990 6.080 5.950 6.040 139,200 836,256 6.0076 6.040 5.990 6.080 5.950 6.040 139,200 6.0076 -1.31%
2015-12-07 0 6.120 - - 6.120 6.140 122,400 749,592 6.1241 6.120 - - 6.120 6.140 122,400 6.1241 1.16%
2015-12-04 0 6.050 6.050 6.080 6.050 6.050 56,100 339,165 6.0457 6.050 6.050 6.080 6.050 6.050 56,100 6.0457 -0.66%
2015-12-03 0 6.090 - 6.520 - - 0 0 - 6.090 - 6.520 - - 0 - 0.00%
2015-12-02 0 6.090 - 6.520 - - 0 0 - 6.090 - 6.520 - - 0 - 0.00%
2015-12-01 0 6.090 - 6.520 - - 0 0 - 6.090 - 6.520 - - 0 - 0.00%
2015-11-30 0 6.090 - 6.520 6.250 6.250 12,000 75,000 6.2500 6.090 - 6.520 6.250 6.250 12,000 6.2500 -1.62%
2015-11-27 0 6.190 6.150 6.520 - - 0 0 - 6.190 6.150 6.520 - - 0 - -0.96%
2015-11-26 0 6.250 - 6.520 6.250 6.250 6,000 37,500 6.2500 6.250 - 6.520 6.250 6.250 6,000 6.2500 0.81%
2015-11-25 0 6.200 - 6.520 6.130 6.200 32,700 200,472 6.1306 6.200 - 6.520 6.130 6.200 32,700 6.1306 0.81%
2015-11-24 0 6.150 6.000 6.520 6.150 6.200 119,700 740,250 6.1842 6.150 6.000 6.520 6.150 6.200 119,700 6.1842 -0.97%
2015-11-23 0 6.210 6.000 6.520 - - 0 0 - 6.210 6.000 6.520 - - 0 - 0.00%
2015-11-20 0 6.210 6.000 6.520 6.080 6.210 122,400 748,116 6.1121 6.210 6.000 6.520 6.080 6.210 122,400 6.1121 1.31%
2015-11-19 0 6.130 6.000 6.520 6.130 6.130 24,000 147,120 6.1300 6.130 6.000 6.520 6.130 6.130 24,000 6.1300 1.49%
2015-11-18 0 6.040 - 6.520 - - 0 0 - 6.040 - 6.520 - - 0 - 0.00%
2015-11-17 0 6.040 - 6.520 - - 0 0 - 6.040 - 6.520 - - 0 - 0.00%
2015-11-16 0 6.040 - 6.520 - - 0 0 - 6.040 - 6.520 - - 0 - 0.00%
2015-11-13 0 6.040 5.960 6.520 - - 0 0 - 6.040 5.960 6.520 - - 0 - 0.00%
2015-11-12 0 6.040 5.940 6.520 - - 32,400 194,724 6.0100 6.040 5.940 6.520 - - 32,400 6.0100 0.00%
2015-11-11 0 6.040 5.970 6.040 - - 300 1,794 5.9800 6.040 5.970 6.040 - - 300 5.9800 -0.33%
2015-11-10 0 6.060 - 6.520 6.060 6.060 50,700 307,242 6.0600 6.060 - 6.520 6.060 6.060 50,700 6.0600 -0.98%
2015-11-09 0 6.120 - 6.450 - - 0 0 - 6.120 - 6.450 - - 0 - -3.01%
2015-11-06 0 6.310 - 6.800 - - 0 0 - 6.310 - 6.800 - - 0 - 0.00%
2015-11-05 0 6.310 - 6.800 6.310 6.310 300 1,893 6.3100 6.310 - 6.800 6.310 6.310 300 6.3100 -0.32%
2015-11-04 0 6.330 - 6.800 6.330 6.330 5,400 34,182 6.3300 6.330 - 6.800 6.330 6.330 5,400 6.3300 3.09%
2015-11-03 0 6.140 - 6.800 - - 0 0 - 6.140 - 6.800 - - 0 - 1.15%
2015-11-02 0 6.070 - 6.800 - - 0 0 - 6.070 - 6.800 - - 0 - -0.82%
2015-10-30 0 6.120 6.000 7.100 - - 0 0 - 6.120 6.000 7.100 - - 0 - -0.65%
2015-10-29 0 6.160 6.000 7.100 6.240 6.300 24,600 153,540 6.2415 6.160 6.000 7.100 6.240 6.300 24,600 6.2415 -2.22%
2015-10-28 0 6.300 6.300 7.100 - - 0 0 - 6.300 6.300 7.100 - - 0 - 0.00%
2015-10-27 0 6.300 6.300 7.100 6.300 6.300 300 1,890 6.3000 6.300 6.300 7.100 6.300 6.300 300 6.3000 -0.47%
2015-10-26 0 6.330 6.000 7.100 - - 0 0 - 6.330 6.000 7.100 - - 0 - 1.12%
2015-10-23 0 6.260 5.900 6.520 - - 0 0 - 6.260 5.900 6.520 - - 0 - 1.29%
2015-10-22 0 6.180 5.900 6.520 - - 0 0 - 6.180 5.900 6.520 - - 0 - 0.00%
2015-10-20 0 6.180 5.900 6.520 - - 0 0 - 6.180 5.900 6.520 - - 0 - 0.32%
2015-10-19 0 6.160 5.900 6.520 - - 0 0 - 6.160 5.900 6.520 - - 0 - 0.49%
2015-10-16 0 6.130 5.900 7.000 - - 0 0 - 6.130 5.900 7.000 - - 0 - 0.00%
2015-10-15 0 6.130 - 7.000 - - 0 0 - 6.130 - 7.000 - - 0 - 1.32%
2015-10-14 0 6.050 - 7.000 6.060 6.060 1,800 10,908 6.0600 6.050 - 7.000 6.060 6.060 1,800 6.0600 -1.31%
2015-10-13 0 6.130 6.060 7.000 - - 0 0 - 6.130 6.060 7.000 - - 0 - -4.52%
2015-10-12 0 6.420 - 7.000 - - 0 0 - 6.420 - 7.000 - - 0 - -0.47%
2015-10-09 0 6.450 6.200 - 6.450 6.450 24,000 154,800 6.4500 6.450 6.200 - 6.450 6.450 24,000 6.4500 8.40%
2015-10-08 0 5.950 5.950 - - - 0 0 - 5.950 5.950 - - - 0 - 0.68%
2015-10-07 0 5.910 5.800 - 5.910 5.910 12,000 70,920 5.9100 5.910 5.800 - 5.910 5.910 12,000 5.9100 4.79%
2015-10-06 0 5.640 4.850 - - - 0 0 - 5.640 4.850 - - - 0 - 6.02%
2015-10-05 0 5.320 4.850 - 5.320 5.320 900 4,788 5.3200 5.320 4.850 - 5.320 5.320 900 5.3200 6.40%
2015-10-02 0 5.000 3.000 - - - 0 0 - 5.000 3.000 - - - 0 - 0.00%
2015-09-30 0 5.000 3.000 - 5.000 5.000 1,800 9,000 5.0000 5.000 3.000 - 5.000 5.000 1,800 5.0000 0.00%
2015-09-29 0 5.000 4.000 - 5.000 5.000 1,200 6,000 5.0000 5.000 4.000 - 5.000 5.000 1,200 5.0000 -4.76%
2015-09-25 0 5.250 3.000 - - - 0 0 - 5.250 3.000 - - - 0 - 0.00%
2015-09-24 0 5.250 3.200 - - - 0 0 - 5.250 3.200 - - - 0 - 0.00%
2015-09-23 0 5.250 5.000 - - - 0 0 - 5.250 5.000 - - - 0 - -4.20%
2015-09-22 0 5.480 3.000 - - - 0 0 - 5.480 3.000 - - - 0 - 0.00%
2015-09-21 0 5.480 5.000 - - - 0 0 - 5.480 5.000 - - - 0 - 0.00%
2015-09-18 0 5.480 5.050 - - - 0 0 - 5.480 5.050 - - - 0 - 0.00%
2015-09-17 0 5.480 5.000 - - - 0 0 - 5.480 5.000 - - - 0 - 0.00%
2015-09-16 0 5.480 5.000 - - - 0 0 - 5.480 5.000 - - - 0 - -0.72%
2015-09-15 0 5.520 5.000 - - - 0 0 - 5.520 5.000 - - - 0 - 0.00%
2015-09-14 0 5.520 5.000 5.520 - - 0 0 - 5.520 5.000 5.520 - - 0 - 0.00%
2015-09-11 0 5.520 5.000 - - - 0 0 - 5.520 5.000 - - - 0 - 0.00%
2015-09-10 0 5.520 5.000 - - - 0 0 - 5.520 5.000 - - - 0 - 0.00%
2015-09-09 0 5.520 5.000 - - - 0 0 - 5.520 5.000 - - - 0 - 0.00%
2015-09-08 0 5.520 5.000 - - - 0 0 - 5.520 5.000 - - - 0 - 0.00%
2015-09-07 0 5.520 5.200 - - - 0 0 - 5.520 5.200 - - - 0 - -3.66%
2015-09-04 0 5.730 5.200 - - - 0 0 - 5.730 5.200 - - - 0 - 0.00%
2015-09-02 0 5.730 5.100 - - - 0 0 - 5.730 5.100 - - - 0 - -0.52%
2015-09-01 0 5.760 5.700 - 5.760 5.760 300 1,728 5.7600 5.760 5.700 - 5.760 5.760 300 5.7600 -1.20%
2015-08-31 0 5.830 5.760 - - - 0 0 - 5.830 5.760 - - - 0 - 1.04%
2015-08-28 0 5.770 - - - - 0 0 - 5.770 - - - - 0 - 1.23%
2015-08-27 0 5.700 - - 5.660 5.660 3,000 16,980 5.6600 5.700 - - 5.660 5.660 3,000 5.6600 6.34%
2015-08-26 0 5.360 4.500 - - - 0 0 - 5.360 4.500 - - - 0 - 1.13%
2015-08-25 0 5.300 5.300 - - - 0 0 - 5.300 5.300 - - - 0 - 0.00%
2015-08-24 0 5.300 5.150 5.430 5.300 5.500 3,300 17,850 5.4091 5.300 5.150 5.430 5.300 5.500 3,300 5.4091 -7.18%
2015-08-21 0 5.710 5.500 5.880 5.750 5.750 1,200 6,900 5.7500 5.710 5.500 5.880 5.750 5.750 1,200 5.7500 -2.06%
2015-08-20 0 5.830 5.750 5.880 5.840 5.840 1,800 10,512 5.8400 5.830 5.750 5.880 5.840 5.840 1,800 5.8400 -1.69%
2015-08-19 0 5.930 5.880 - - - 0 0 - 5.930 5.880 - - - 0 - -0.50%
2015-08-18 0 5.960 5.500 - - - 0 0 - 5.960 5.500 - - - 0 - -0.33%
2015-08-17 0 5.980 5.650 - - - 0 0 - 5.980 5.650 - - - 0 - 0.00%
2015-08-14 0 5.980 5.980 - - - 0 0 - 5.980 5.980 - - - 0 - 0.00%
2015-08-13 0 5.980 5.750 - - - 0 0 - 5.980 5.750 - - - 0 - 2.22%
2015-08-12 0 5.850 5.750 - 5.820 5.930 7,800 45,465 5.8288 5.850 5.750 - 5.820 5.930 7,800 5.8288 -6.85%
2015-08-11 0 6.280 5.320 - - - 0 0 - 6.280 5.320 - - - 0 - -2.18%
2015-08-10 0 6.420 5.700 - - - 0 0 - 6.420 5.700 - - - 0 - -0.93%
2015-08-07 0 6.480 5.700 - - - 0 0 - 6.480 5.700 - - - 0 - -0.15%
2015-08-06 0 6.490 6.000 - - - 0 0 - 6.490 6.000 - - - 0 - 0.00%
2015-08-05 0 6.490 6.000 - - - 0 0 - 6.490 6.000 - - - 0 - 1.09%
2015-08-04 0 6.420 6.000 - - - 0 0 - 6.420 6.000 - - - 0 - 0.00%
2015-08-03 0 6.420 6.000 - - - 0 0 - 6.420 6.000 - - - 0 - 0.00%
2015-07-31 0 6.420 6.000 - - - 0 0 - 6.420 6.000 - - - 0 - 0.00%
2015-07-30 0 6.420 - - 6.420 6.420 3,600 23,112 6.4200 6.420 - - 6.420 6.420 3,600 6.4200 -0.16%
2015-07-29 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
2015-07-28 0 6.430 6.340 - 6.500 6.500 600 3,900 6.5000 6.430 6.340 - 6.500 6.500 600 6.5000 -1.68%
2015-07-27 0 6.540 - - 6.630 6.630 600 3,978 6.6300 6.540 - - 6.630 6.630 600 6.6300 -2.10%
2015-07-24 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - -0.60%
2015-07-23 0 6.720 - - 6.720 6.720 300 2,016 6.7200 6.720 - - 6.720 6.720 300 6.7200 -0.44%
2015-07-22 0 6.750 - - 6.720 6.750 3,300 22,266 6.7473 6.750 - - 6.720 6.750 3,300 6.7473 0.30%
2015-07-21 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-07-20 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-07-17 0 6.730 6.730 - - - 0 0 - 6.730 6.730 - - - 0 - 0.00%
2015-07-16 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-07-15 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-07-14 0 6.730 6.730 - - - 0 0 - 6.730 6.730 - - - 0 - 0.15%
2015-07-13 0 6.720 6.700 - - - 0 0 - 6.720 6.700 - - - 0 - 0.30%
2015-07-10 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 1.36%
2015-07-09 0 6.610 5.800 - 6.610 6.610 600 3,966 6.6100 6.610 5.800 - 6.610 6.610 600 6.6100 -1.34%
2015-07-08 0 6.700 5.800 6.800 6.700 6.700 24,000 160,800 6.7000 6.700 5.800 6.800 6.700 6.700 24,000 6.7000 -1.03%
2015-07-07 0 6.770 6.500 - - - 0 0 - 6.770 6.500 - - - 0 - 0.15%
2015-07-06 0 6.760 6.700 - 6.760 6.760 300 2,028 6.7600 6.760 6.700 - 6.760 6.760 300 6.7600 -1.60%
2015-07-03 0 6.870 6.840 - 6.860 6.860 300 2,058 6.8600 6.870 6.840 - 6.860 6.860 300 6.8600 0.88%
2015-07-02 0 6.810 5.800 7.020 6.780 6.780 18,900 128,142 6.7800 6.810 5.800 7.020 6.780 6.780 18,900 6.7800 0.59%
2015-06-30 0 6.770 6.500 7.020 6.770 6.770 3,000 20,310 6.7700 6.770 6.500 7.020 6.770 6.770 3,000 6.7700 0.74%
2015-06-29 0 6.720 6.500 6.720 - - 0 0 - 6.720 6.500 6.720 - - 0 - -1.18%
2015-06-26 0 6.800 6.800 7.020 6.780 6.780 3,000 20,340 6.7800 6.800 6.800 7.020 6.780 6.780 3,000 6.7800 -0.73%
2015-06-25 0 6.850 6.850 7.020 - - 0 0 - 6.850 6.850 7.020 - - 0 - 0.00%
2015-06-24 0 6.850 6.850 7.020 6.800 6.800 5,100 34,680 6.8000 6.850 6.850 7.020 6.800 6.800 5,100 6.8000 -0.44%
2015-06-23 0 6.880 6.800 7.020 - - 0 0 - 6.880 6.800 7.020 - - 0 - 0.15%
2015-06-22 0 6.870 6.800 7.020 - - 0 0 - 6.870 6.800 7.020 - - 0 - 0.00%
2015-06-19 0 6.870 6.850 7.020 - - 0 0 - 6.870 6.850 7.020 - - 0 - 0.59%
2015-06-18 0 6.830 6.800 7.020 - - 0 0 - 6.830 6.800 7.020 - - 0 - 0.15%
2015-06-17 0 6.820 6.680 - - - 0 0 - 6.820 6.680 - - - 0 - 1.79%
2015-06-16 0 6.700 6.700 - 6.700 6.700 300 2,010 6.7000 6.700 6.700 - 6.700 6.700 300 6.7000 -1.03%
2015-06-15 0 6.770 6.700 - - - 0 0 - 6.770 6.700 - - - 0 - -1.31%
2015-06-12 0 6.860 6.810 - 6.860 6.860 3,300 22,638 6.8600 6.860 6.810 - 6.860 6.860 3,300 6.8600 0.00%
2015-06-11 0 6.860 6.100 - - - 0 0 - 6.860 6.100 - - - 0 - 0.00%
2015-06-10 0 6.860 6.000 - - - 0 0 - 6.860 6.000 - - - 0 - 1.18%
2015-06-09 0 6.780 - - 6.780 6.870 3,300 22,644 6.8618 6.780 - - 6.780 6.870 3,300 6.8618 -3.14%
2015-06-08 0 7.000 6.080 7.100 - - 0 0 - 7.000 6.080 7.100 - - 0 - -1.27%
2015-06-05 0 7.090 7.090 - 7.080 7.080 300 2,124 7.0800 7.090 7.090 - 7.080 7.080 300 7.0800 -1.39%
2015-06-04 0 7.190 - - - - 0 0 - 7.190 - - - - 0 - -1.24%
2015-06-03 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2015-06-02 0 7.280 - - - - 0 0 - 7.280 - - - - 0 - 0.00%
2015-06-01 0 7.280 - - 7.280 7.280 3,000 21,840 7.2800 7.280 - - 7.280 7.280 3,000 7.2800 -2.02%
2015-05-29 0 7.430 - 7.430 7.430 7.430 9,300 69,099 7.4300 7.430 - 7.430 7.430 7.430 9,300 7.4300 -0.27%
2015-05-28 0 7.450 - - - - 0 0 - 7.450 - - - - 0 - -0.80%
2015-05-27 0 7.510 - - - - 0 0 - 7.510 - - - - 0 - -0.53%
2015-05-26 0 7.550 - - 7.550 7.550 9,000 67,950 7.5500 7.550 - - 7.550 7.550 9,000 7.5500 -0.40%
2015-05-22 0 7.580 7.400 - - - 0 0 - 7.580 7.400 - - - 0 - 0.00%
2015-05-21 0 7.580 7.400 - - - 0 0 - 7.580 7.400 - - - 0 - 1.34%
2015-05-20 0 7.480 7.400 - - - 0 0 - 7.480 7.400 - - - 0 - 0.40%
2015-05-19 0 7.450 7.400 7.980 - - 0 0 - 7.450 7.400 7.980 - - 0 - 0.00%
2015-05-18 0 7.450 6.500 7.980 - - 0 0 - 7.450 6.500 7.980 - - 0 - -0.13%
2015-05-15 0 7.460 7.400 7.980 - - 0 0 - 7.460 7.400 7.980 - - 0 - 0.00%
2015-05-14 0 7.460 6.500 7.980 7.430 7.430 300 2,229 7.4300 7.460 6.500 7.980 7.430 7.430 300 7.4300 0.95%
2015-05-13 0 7.390 6.270 7.430 - - 0 0 - 7.390 6.270 7.430 - - 0 - 0.41%
2015-05-12 0 7.360 6.270 7.460 - - 0 0 - 7.360 6.270 7.460 - - 0 - 0.00%
2015-05-11 0 7.360 7.320 7.460 - - 0 0 - 7.360 7.320 7.460 - - 0 - 0.00%
2015-05-08 0 7.360 6.300 7.460 7.360 7.360 300 2,208 7.3600 7.360 6.300 7.460 7.360 7.360 300 7.3600 0.41%
2015-05-07 0 7.330 6.300 7.360 - - 0 0 - 7.330 6.300 7.360 - - 0 - 0.00%
2015-05-06 0 7.330 7.280 7.360 7.330 7.330 1,500 10,995 7.3300 7.330 7.280 7.360 7.330 7.330 1,500 7.3300 -0.41%
2015-05-05 0 7.360 6.300 7.430 7.260 7.360 6,000 44,130 7.3550 7.360 6.300 7.430 7.260 7.360 6,000 7.3550 1.38%
2015-05-04 0 7.260 7.200 7.980 7.110 7.260 55,200 396,741 7.1873 7.260 7.200 7.980 7.110 7.260 55,200 7.1873 -0.27%
2015-04-30 0 7.280 7.210 7.300 7.220 7.300 11,100 80,769 7.2765 7.280 7.210 7.300 7.220 7.300 11,100 7.2765 -0.55%
2015-04-29 0 7.320 7.320 7.610 7.240 7.240 300 2,172 7.2400 7.320 7.320 7.610 7.240 7.240 300 7.2400 -1.88%
2015-04-28 0 7.460 - 7.980 7.490 7.490 9,900 74,151 7.4900 7.460 - 7.980 7.490 7.490 9,900 7.4900 -1.97%
2015-04-27 0 7.610 - 7.980 - - 0 0 - 7.610 - 7.980 - - 0 - -3.06%
2015-04-24 0 7.850 7.800 7.980 - - 0 0 - 7.850 7.800 7.980 - - 0 - 0.38%
2015-04-23 0 7.820 - 7.980 7.820 7.900 1,500 11,778 7.8520 7.820 - 7.980 7.820 7.900 1,500 7.8520 -0.38%
2015-04-22 0 7.850 7.800 7.980 - - 0 0 - 7.850 7.800 7.980 - - 0 - 0.00%
2015-04-21 0 7.850 - 7.980 7.850 7.850 900 7,065 7.8500 7.850 - 7.980 7.850 7.850 900 7.8500 0.51%
2015-04-20 0 7.810 7.800 7.980 - - 0 0 - 7.810 7.800 7.980 - - 0 - 0.00%
2015-04-17 0 7.810 7.800 7.980 - - 0 0 - 7.810 7.800 7.980 - - 0 - 0.13%
2015-04-16 0 7.800 - 7.980 - - 0 0 - 7.800 - 7.980 - - 0 - 0.65%
2015-04-15 0 7.750 - 7.950 - - 0 0 - 7.750 - 7.950 - - 0 - 0.52%
2015-04-14 0 7.710 - 8.000 7.710 7.800 14,400 111,078 7.7138 7.710 - 8.000 7.710 7.800 14,400 7.7138 -1.91%
2015-04-13 0 7.860 - 8.000 7.900 8.000 6,300 50,190 7.9667 7.860 - 8.000 7.900 8.000 6,300 7.9667 -1.01%
2015-04-10 0 7.940 - 7.980 7.980 7.980 300 2,394 7.9800 7.940 - 7.980 7.980 7.980 300 7.9800 1.28%
2015-04-09 0 7.840 7.800 7.930 7.830 7.830 900 7,047 7.8300 7.840 7.800 7.930 7.830 7.830 900 7.8300 0.00%
2015-04-08 0 7.840 - - - - 0 0 - 7.840 - - - - 0 - 0.00%
2015-04-02 0 7.840 - - - - 0 0 - 7.840 - - - - 0 - 0.00%
2015-04-01 0 7.840 7.800 - - - 0 0 - 7.840 7.800 - - - 0 - 0.00%
2015-03-31 0 7.840 - - 7.800 7.800 14,100 109,980 7.8000 7.840 - - 7.800 7.800 14,100 7.8000 1.16%
2015-03-30 0 7.750 - 7.800 - - 0 0 - 7.750 - 7.800 - - 0 - 0.52%
2015-03-27 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - -0.52%
2015-03-26 0 7.750 - - - - 0 0 - 7.750 - - - - 0 - -0.26%
2015-03-25 0 7.770 7.710 7.800 - - 0 0 - 7.770 7.710 7.800 - - 0 - 0.00%
2015-03-24 0 7.770 7.200 - - - 0 0 - 7.770 7.200 - - - 0 - 0.39%
2015-03-23 0 7.740 7.200 - - - 0 0 - 7.740 7.200 - - - 0 - 0.00%
2015-03-20 0 7.740 7.000 - - - 0 0 - 7.740 7.000 - - - 0 - 0.00%
2015-03-19 0 7.740 7.200 - - - 0 0 - 7.740 7.200 - - - 0 - 0.65%
2015-03-18 0 7.690 7.630 - - - 0 0 - 7.690 7.630 - - - 0 - -0.13%
2015-03-17 0 7.700 7.630 - 7.700 7.700 2,100 16,170 7.7000 7.700 7.630 - 7.700 7.700 2,100 7.7000 0.92%
2015-03-16 0 7.630 7.600 - - - 0 0 - 7.630 7.600 - - - 0 - 0.00%
2015-03-13 0 7.630 7.200 - - - 0 0 - 7.630 7.200 - - - 0 - 0.00%
2015-03-12 0 7.630 7.200 - 7.630 7.630 300 2,289 7.6300 7.630 7.200 - 7.630 7.630 300 7.6300 -0.91%
2015-03-11 0 7.700 7.200 - - - 0 0 - 7.700 7.200 - - - 0 - -1.03%
2015-03-10 0 7.780 7.200 - - - 0 0 - 7.780 7.200 - - - 0 - 0.00%
2015-03-09 0 7.780 7.200 - 7.820 7.820 300 2,346 7.8200 7.780 7.200 - 7.820 7.820 300 7.8200 -0.64%
2015-03-06 0 7.830 5.830 7.880 7.820 7.820 300 2,346 7.8200 7.830 5.830 7.880 7.820 7.820 300 7.8200 0.00%
2015-03-05 0 7.830 6.800 7.880 - - 0 0 - 7.830 6.800 7.880 - - 0 - 0.00%
2015-03-04 0 7.830 6.800 7.880 - - 0 0 - 7.830 6.800 7.880 - - 0 - 0.00%
2015-03-03 0 7.830 6.800 7.880 - - 0 0 - 7.830 6.800 7.880 - - 0 - 0.00%
2015-03-02 0 7.830 6.800 8.000 - - 0 0 - 7.830 6.800 8.000 - - 0 - 0.00%
2015-02-27 0 7.830 6.800 8.000 7.830 7.830 900 7,047 7.8300 7.830 6.800 8.000 7.830 7.830 900 7.8300 -1.26%
2015-02-26 0 7.930 7.200 8.000 7.930 7.930 1,200 9,516 7.9300 7.930 7.200 8.000 7.930 7.930 1,200 7.9300 0.76%
2015-02-25 0 7.870 7.400 - - - 0 0 - 7.870 7.400 - - - 0 - 0.00%
2015-02-24 0 7.870 7.400 - - - 0 0 - 7.870 7.400 - - - 0 - -0.13%
2015-02-23 0 7.880 7.830 - 7.880 7.880 1,500 11,820 7.8800 7.880 7.830 - 7.880 7.880 1,500 7.8800 0.90%
2015-02-18 0 7.810 7.750 - - - 0 0 - 7.810 7.750 - - - 0 - 0.90%
2015-02-17 0 7.740 7.200 - 7.720 7.720 6,900 53,268 7.7200 7.740 7.200 - 7.720 7.720 6,900 7.7200 -0.39%
2015-02-16 0 7.770 7.500 - - - 0 0 - 7.770 7.500 - - - 0 - 0.00%
2015-02-13 0 7.770 7.000 - 7.760 7.760 2,400 18,624 7.7600 7.770 7.000 - 7.760 7.760 2,400 7.7600 -0.13%
2015-02-12 0 7.780 7.000 - - - 0 0 - 7.780 7.000 - - - 0 - -0.51%
2015-02-11 0 7.820 7.000 - - - 0 0 - 7.820 7.000 - - - 0 - 0.00%
2015-02-10 0 7.820 7.000 - 7.890 7.900 6,900 54,462 7.8930 7.820 7.000 - 7.890 7.900 6,900 7.8930 0.39%
2015-02-09 0 7.790 7.500 - - - 0 0 - 7.790 7.500 - - - 0 - 0.26%
2015-02-06 0 7.770 7.710 - - - 0 0 - 7.770 7.710 - - - 0 - 0.52%
2015-02-05 0 7.730 7.710 7.740 7.800 7.800 300 2,340 7.8000 7.730 7.710 7.740 7.800 7.800 300 7.8000 -0.90%
2015-02-04 0 7.800 7.710 - 7.800 7.800 5,400 42,120 7.8000 7.800 7.710 - 7.800 7.800 5,400 7.8000 0.39%
2015-02-03 0 7.770 5.540 7.850 7.780 7.780 300 2,334 7.7800 7.770 5.540 7.850 7.780 7.780 300 7.7800 1.04%
2015-02-02 0 7.690 5.540 7.850 - - 0 0 - 7.690 5.540 7.850 - - 0 - -1.03%
2015-01-30 0 7.770 7.000 - 7.770 7.770 16,500 128,205 7.7700 7.770 7.000 - 7.770 7.770 16,500 7.7700 0.00%
2015-01-29 0 7.770 7.000 - - - 0 0 - 7.770 7.000 - - - 0 - 0.00%
2015-01-28 0 7.770 7.000 - - - 0 0 - 7.770 7.000 - - - 0 - 0.00%
2015-01-27 0 7.770 7.500 - - - 0 0 - 7.770 7.500 - - - 0 - 0.26%
2015-01-26 0 7.750 7.000 - - - 0 0 - 7.750 7.000 - - - 0 - -1.77%
2015-01-23 0 7.890 7.000 - 7.890 7.890 300 2,367 7.8900 7.890 7.000 - 7.890 7.890 300 7.8900 1.81%
2015-01-22 0 7.750 7.000 - - - 0 0 - 7.750 7.000 - - - 0 - 1.71%
2015-01-21 0 7.620 7.000 - - - 0 0 - 7.620 7.000 - - - 0 - 1.60%
2015-01-20 0 7.500 5.540 - 7.500 7.500 300 2,250 7.5000 7.500 5.540 - 7.500 7.500 300 7.5000 -0.79%
2015-01-19 0 7.560 7.500 - - - 10 75 7.5000 7.560 7.500 - - - 10 7.5000 -0.13%
2015-01-16 0 7.570 - 7.580 7.570 7.570 24,000 181,680 7.5700 7.570 - 7.580 7.570 7.570 24,000 7.5700 -0.66%
2015-01-15 0 7.620 - - - - 0 0 - 7.620 - - - - 0 - 0.00%
2015-01-14 0 7.620 - - - - 0 0 - 7.620 - - - - 0 - -0.26%
2015-01-13 0 7.640 7.550 - - - 0 0 - 7.640 7.550 - - - 0 - 0.00%
2015-01-12 0 7.640 - - 7.650 7.650 1,500 11,475 7.6500 7.640 - - 7.650 7.650 1,500 7.6500 0.53%
2015-01-09 0 7.600 7.600 - - - 0 0 - 7.600 7.600 - - - 0 - 0.26%
2015-01-08 0 7.580 7.570 - - - 0 0 - 7.580 7.570 - - - 0 - 0.00%
2015-01-07 0 7.580 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2015-01-06 0 7.580 - - - - 0 0 - 7.580 - - - - 0 - -1.17%
2015-01-05 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - -0.90%
2015-01-02 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - 0.00%
2014-12-31 0 7.740 - - 7.730 7.730 300 2,319 7.7300 7.740 - - 7.730 7.730 300 7.7300 0.78%
2014-12-30 0 7.680 - - 7.650 7.650 900 6,885 7.6500 7.680 - - 7.650 7.650 900 7.6500 0.39%
2014-12-29 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.39%
2014-12-24 0 7.620 - 7.650 - - 0 0 - 7.620 - 7.650 - - 0 - 0.40%
2014-12-23 0 7.590 - 7.650 7.580 7.580 300 2,274 7.5800 7.590 - 7.650 7.580 7.580 300 7.5800 -0.13%
2014-12-22 0 7.600 - 7.650 - - 0 0 - 7.600 - 7.650 - - 0 - 0.00%
2014-12-19 0 7.600 - - 7.600 7.600 6,600 50,160 7.6000 7.600 - - 7.600 7.600 6,600 7.6000 2.29%
2014-12-18 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 1.78%
2014-12-17 0 7.300 - - 7.250 7.250 24,000 174,000 7.2500 7.300 - - 7.250 7.250 24,000 7.2500 -0.82%
2014-12-16 0 7.360 - - - - 0 0 - 7.360 - - - - 0 - -1.47%
2014-12-15 0 7.470 - - - - 0 0 - 7.470 - - - - 0 - -2.10%
2014-12-12 0 7.630 7.630 - 7.630 7.630 2,100 16,023 7.6300 7.630 7.630 - 7.630 7.630 2,100 7.6300 -0.65%
2014-12-11 0 7.680 7.630 - 7.630 7.750 10,800 82,728 7.6600 7.680 7.630 - 7.630 7.750 10,800 7.6600 -0.90%
2014-12-10 0 7.750 - - 7.750 7.750 600 4,650 7.7500 7.750 - - 7.750 7.750 600 7.7500 0.65%
2014-12-09 0 7.700 7.670 - - - 0 0 - 7.700 7.670 - - - 0 - 0.00%
2014-12-08 0 7.700 - - 7.980 7.980 12,000 95,760 7.9800 7.700 - - 7.980 7.980 12,000 7.9800 -1.16%
2014-12-05 0 7.790 7.750 - 7.780 7.790 39,600 308,244 7.7839 7.790 7.750 - 7.780 7.790 39,600 7.7839 0.00%
2014-12-04 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2014-12-03 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2014-12-02 0 7.790 - - - - 0 0 - 7.790 - - - - 0 - 0.00%
2014-12-01 0 7.790 7.600 - - - 0 0 - 7.790 7.600 - - - 0 - 0.00%
2014-11-28 0 7.790 7.720 7.810 - - 0 0 - 7.790 7.720 7.810 - - 0 - 0.00%
2014-11-27 0 7.790 7.600 - - - 0 0 - 7.790 7.600 - - - 0 - 0.00%
2014-11-26 0 7.790 7.600 - - - 0 0 - 7.790 7.600 - - - 0 - 0.00%
2014-11-25 0 7.790 - 7.900 - - 0 0 - 7.790 - 7.900 - - 0 - 0.00%
2014-11-24 0 7.790 - 7.900 7.790 7.790 6,300 49,077 7.7900 7.790 - 7.900 7.790 7.790 6,300 7.7900 1.04%
2014-11-21 0 7.710 - 7.900 - - 0 0 - 7.710 - 7.900 - - 0 - 0.52%
2014-11-20 0 7.670 - - 7.670 7.670 24,000 184,080 7.6700 7.670 - - 7.670 7.670 24,000 7.6700 -0.78%
2014-11-19 0 7.730 - - 7.730 7.730 24,000 185,520 7.7300 7.730 - - 7.730 7.730 24,000 7.7300 0.78%
2014-11-18 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.39%
2014-11-17 0 7.640 - - 7.640 7.640 1,200 9,168 7.6400 7.640 - - 7.640 7.640 1,200 7.6400 1.33%
2014-11-14 0 7.540 - - - - 0 0 - 7.540 - - - - 0 - 0.13%
2014-11-13 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - 0.00%
2014-11-12 0 7.530 7.510 - - - 0 0 - 7.530 7.510 - - - 0 - 0.27%
2014-11-11 0 7.510 - - 7.350 7.350 1,200 8,820 7.3500 7.510 - - 7.350 7.350 1,200 7.3500 0.54%
2014-11-10 0 7.470 - 7.650 7.470 7.470 18,000 134,460 7.4700 7.470 - 7.650 7.470 7.470 18,000 7.4700 -0.80%
2014-11-07 0 7.530 - - - - 0 0 - 7.530 - - - - 0 - -1.57%
2014-11-06 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2014-11-05 0 7.650 7.560 7.650 7.650 7.700 3,900 29,880 7.6615 7.650 7.560 7.650 7.650 7.700 3,900 7.6615 -0.65%
2014-11-04 0 7.700 7.700 - - - 0 0 - 7.700 7.700 - - - 0 - 0.65%
2014-11-03 0 7.650 7.650 - 7.650 7.650 1,200 9,180 7.6500 7.650 7.650 - 7.650 7.650 1,200 7.6500 0.66%
2014-10-31 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2014-10-30 0 7.600 - - 7.600 7.600 18,000 136,800 7.6000 7.600 - - 7.600 7.600 18,000 7.6000 0.13%
2014-10-29 0 7.590 - - - - 0 0 - 7.590 - - - - 0 - 1.34%
2014-10-28 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - -1.83%
2014-10-27 0 7.630 - - - - 0 0 - 7.630 - - - - 0 - -0.52%
2014-10-24 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.00%
2014-10-23 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - 0.13%
2014-10-22 0 7.660 - - 7.660 7.660 3,000 22,980 7.6600 7.660 - - 7.660 7.660 3,000 7.6600 0.00%
2014-10-21 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2014-10-20 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - 1.59%
2014-10-17 0 7.540 - - - - 0 0 - 7.540 - - - - 0 - 2.72%
2014-10-16 0 7.340 7.330 - - - 0 0 - 7.340 7.330 - - - 0 - 0.14%
2014-10-15 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - 0.41%
2014-10-14 0 7.300 - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2014-10-13 0 7.300 - - 7.300 7.300 900 6,570 7.3000 7.300 - - 7.300 7.300 900 7.3000 -0.27%
2014-10-10 0 7.320 - 7.400 7.320 7.410 4,800 35,352 7.3650 7.320 - 7.400 7.320 7.410 4,800 7.3650 -1.21%
2014-10-09 0 7.410 - - - - 0 0 - 7.410 - - - - 0 - 0.41%
2014-10-08 0 7.380 7.360 - 7.380 7.410 6,300 46,521 7.3843 7.380 7.360 - 7.380 7.410 6,300 7.3843 -0.94%
2014-10-07 0 7.450 7.350 - 7.390 7.390 3,000 22,170 7.3900 7.450 7.350 - 7.390 7.390 3,000 7.3900 1.09%
2014-10-06 0 7.370 - 7.370 - - 0 0 - 7.370 - 7.370 - - 0 - -0.27%
2014-10-03 0 7.390 - 7.400 7.500 7.500 1,800 13,500 7.5000 7.390 - 7.400 7.500 7.500 1,800 7.5000 -4.40%
2014-09-30 0 7.730 7.600 7.730 - - 0 0 - 7.730 7.600 7.730 - - 0 - 0.00%
2014-09-29 0 7.730 - - - - 0 0 - 7.730 - - - - 0 - -0.39%
2014-09-26 0 7.760 7.740 - - - 0 0 - 7.760 7.740 - - - 0 - -2.27%
2014-09-25 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - -0.13%
2014-09-24 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2014-09-23 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - -0.13%
2014-09-22 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2014-09-19 0 7.960 - 8.450 7.960 7.960 43,800 348,648 7.9600 7.960 - 8.450 7.960 7.960 43,800 7.9600 1.40%
2014-09-18 0 7.850 7.850 - - - 0 0 - 7.850 7.850 - - - 0 - 0.00%
2014-09-17 0 7.850 7.850 - - - 0 0 - 7.850 7.850 - - - 0 - 0.00%
2014-09-16 0 7.850 7.840 - - - 0 0 - 7.850 7.840 - - - 0 - -0.25%
2014-09-15 0 7.870 - - - - 0 0 - 7.870 - - - - 0 - -0.88%
2014-09-12 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - -0.38%
2014-09-11 0 7.970 - - 7.980 8.000 30,600 244,548 7.9918 7.970 - - 7.980 8.000 30,600 7.9918 0.00%
2014-09-10 0 7.970 - - 7.980 7.980 18,600 148,428 7.9800 7.970 - - 7.980 7.980 18,600 7.9800 -2.80%
2014-09-08 0 8.200 - 8.450 8.120 8.210 16,500 134,520 8.1527 8.200 - 8.450 8.120 8.210 16,500 8.1527 1.99%
2014-09-05 0 8.040 - 8.120 - - 0 0 - 8.040 - 8.120 - - 0 - 0.00%
2014-09-04 0 8.040 - 8.100 8.040 8.040 48,000 385,920 8.0400 8.040 - 8.100 8.040 8.040 48,000 8.0400 0.00%
2014-09-03 0 8.040 - 8.100 - - 0 0 - 8.040 - 8.100 - - 0 - 0.00%
2014-09-02 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.37%
2014-09-01 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - 0.00%
2014-08-29 0 8.010 - 8.150 7.990 7.990 2,100 16,779 7.9900 8.010 - 8.150 7.990 7.990 2,100 7.9900 -0.87%
2014-08-28 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 0.00%
2014-08-27 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 0.00%
2014-08-26 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - -0.49%
2014-08-25 0 8.120 - - 8.120 8.120 16,200 131,544 8.1200 8.120 - - 8.120 8.120 16,200 8.1200 -0.61%
2014-08-22 0 8.170 - 8.450 8.160 8.190 2,700 22,041 8.1633 8.170 - 8.450 8.160 8.190 2,700 8.1633 1.24%
2014-08-21 0 8.070 - 8.160 - - 0 0 - 8.070 - 8.160 - - 0 - 0.25%
2014-08-20 0 8.050 - - 8.050 8.150 6,000 48,780 8.1300 8.050 - - 8.050 8.150 6,000 8.1300 -0.98%
2014-08-19 0 8.130 8.000 8.200 8.140 8.140 3,000 24,420 8.1400 8.130 8.000 8.200 8.140 8.140 3,000 8.1400 0.12%
2014-08-18 0 8.120 8.000 - - - 0 0 - 8.120 8.000 - - - 0 - 0.00%
2014-08-15 0 8.120 8.030 - 8.090 8.120 39,600 321,276 8.1130 8.120 8.030 - 8.090 8.120 39,600 8.1130 0.25%
2014-08-14 0 8.100 8.070 8.450 8.150 8.150 3,000 24,450 8.1500 8.100 8.070 8.450 8.150 8.150 3,000 8.1500 1.12%
2014-08-13 0 8.010 - - 8.010 8.010 300 2,403 8.0100 8.010 - - 8.010 8.010 300 8.0100 -0.25%
2014-08-12 0 8.030 - - 8.030 8.030 9,600 77,088 8.0300 8.030 - - 8.030 8.030 9,600 8.0300 -0.12%
2014-08-11 0 8.040 7.600 8.050 7.910 8.040 15,900 126,330 7.9453 8.040 7.600 8.050 7.910 8.040 15,900 7.9453 2.94%
2014-08-08 0 7.810 - 7.950 - - 0 0 - 7.810 - 7.950 - - 0 - 0.00%
2014-08-07 0 7.810 - 7.950 7.780 7.780 4,800 37,344 7.7800 7.810 - 7.950 7.780 7.780 4,800 7.7800 -1.14%
2014-08-06 0 7.900 - 7.900 7.900 7.990 2,400 19,020 7.9250 7.900 - 7.900 7.900 7.990 2,400 7.9250 -1.13%
2014-08-05 0 7.990 7.990 - - - 0 0 - 7.990 7.990 - - - 0 - 1.27%
2014-08-04 0 7.890 7.780 - 7.840 7.890 24,600 193,635 7.8713 7.890 7.780 - 7.840 7.890 24,600 7.8713 1.15%
2014-08-01 0 7.800 7.760 - 7.730 7.830 139,500 1,088,451 7.8025 7.800 7.760 - 7.730 7.830 139,500 7.8025 -3.70%
2014-07-31 0 8.100 - - 8.120 8.120 3,000 24,360 8.1200 8.100 - - 8.120 8.120 3,000 8.1200 -0.12%
2014-07-30 0 8.110 - 8.450 8.080 8.080 300 2,424 8.0800 8.110 - 8.450 8.080 8.080 300 8.0800 0.12%
2014-07-29 0 8.100 8.080 - 8.040 8.100 21,900 176,256 8.0482 8.100 8.080 - 8.040 8.100 21,900 8.0482 1.00%
2014-07-28 0 8.020 8.000 8.060 - - 0 0 - 8.020 8.000 8.060 - - 0 - 0.00%
2014-07-25 0 8.020 8.000 8.110 8.020 8.020 3,000 24,060 8.0200 8.020 8.000 8.110 8.020 8.020 3,000 8.0200 -1.11%
2014-07-24 0 8.110 - - - - 0 0 - 8.110 - - - - 0 - -0.37%
2014-07-23 0 8.140 - 8.230 8.140 8.210 16,200 132,156 8.1578 8.140 - 8.230 8.140 8.210 16,200 8.1578 1.62%
2014-07-22 0 8.010 - 8.400 - - 0 0 - 8.010 - 8.400 - - 0 - -1.72%
2014-07-21 0 8.150 - 8.150 8.120 8.170 24,900 202,323 8.1254 8.150 - 8.150 8.120 8.170 24,900 8.1254 1.49%
2014-07-18 0 8.030 - - 7.960 8.030 75,600 602,616 7.9711 8.030 - - 7.960 8.030 75,600 7.9711 0.75%
2014-07-17 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - -0.75%
2014-07-16 0 8.030 - 8.060 8.000 8.030 36,900 295,587 8.0105 8.030 - 8.060 8.000 8.030 36,900 8.0105 1.77%
2014-07-15 0 7.890 7.880 - 7.880 7.880 6,300 49,644 7.8800 7.890 7.880 - 7.880 7.880 6,300 7.8800 0.51%
2014-07-14 0 7.850 7.850 - 7.850 7.950 12,000 94,344 7.8620 7.850 7.850 - 7.850 7.950 12,000 7.8620 -1.51%
2014-07-11 0 7.970 7.940 - 8.010 8.030 34,200 274,146 8.0160 7.970 7.940 - 8.010 8.030 34,200 8.0160 -1.97%
2014-07-10 0 8.130 - 8.130 8.100 8.400 41,100 337,581 8.2136 8.130 - 8.130 8.100 8.400 41,100 8.2136 0.99%
2014-07-09 0 8.050 7.880 - 7.820 8.010 34,800 274,221 7.8799 8.050 7.880 - 7.820 8.010 34,800 7.8799 1.64%
2014-07-08 0 7.920 7.860 7.950 7.830 7.920 30,300 237,696 7.8448 7.920 7.860 7.950 7.830 7.920 30,300 7.8448 2.99%
2014-07-07 0 7.690 7.680 7.780 7.540 7.670 27,000 205,560 7.6133 7.690 7.680 7.780 7.540 7.670 27,000 7.6133 3.22%
2014-07-04 0 7.450 7.440 - 7.430 7.480 19,500 145,110 7.4415 7.450 7.440 - 7.430 7.480 19,500 7.4415 -0.13%
2014-07-03 0 7.460 7.420 - 7.460 7.460 24,000 179,040 7.4600 7.460 7.420 - 7.460 7.460 24,000 7.4600 0.95%
2014-07-02 0 7.390 - - - - 0 0 - 7.390 - - - - 0 - 0.00%
2014-06-30 0 7.390 7.380 - - - 0 0 - 7.390 7.380 - - - 0 - 0.82%
2014-06-27 0 7.330 7.280 7.370 7.330 7.330 5,100 37,383 7.3300 7.330 7.280 7.370 7.330 7.330 5,100 7.3300 0.55%
2014-06-26 0 7.290 7.200 - 7.290 7.290 300 2,187 7.2900 7.290 7.200 - 7.290 7.290 300 7.2900 -0.14%
2014-06-25 0 7.300 7.200 7.320 - - 0 0 - 7.300 7.200 7.320 - - 0 - -0.27%
2014-06-24 0 7.320 7.290 - - - 0 0 - 7.320 7.290 - - - 0 - 0.00%
2014-06-23 0 7.320 7.300 - - - 0 0 - 7.320 7.300 - - - 0 - 0.00%
2014-06-20 0 7.320 - 7.420 - - 0 0 - 7.320 - 7.420 - - 0 - 0.00%
2014-06-19 0 7.320 7.320 - 7.320 7.350 49,500 363,300 7.3394 7.320 7.320 - 7.320 7.350 49,500 7.3394 -1.08%
2014-06-18 0 7.400 - - 7.490 7.490 10,500 78,645 7.4900 7.400 - - 7.490 7.490 10,500 7.4900 0.00%
2014-06-17 0 7.400 - 7.400 - - 0 0 - 7.400 - 7.400 - - 0 - -0.80%
2014-06-16 0 7.460 - - 7.460 7.480 8,100 60,438 7.4615 7.460 - - 7.460 7.480 8,100 7.4615 -1.84%
2014-06-13 0 7.600 7.550 - 7.600 7.600 1,500 11,400 7.6000 7.600 7.550 - 7.600 7.600 1,500 7.6000 0.40%
2014-06-12 0 7.570 7.450 7.600 - - 0 0 - 7.570 7.450 7.600 - - 0 - 0.00%
2014-06-11 0 7.570 7.500 7.580 7.570 7.600 129,000 978,870 7.5881 7.570 7.500 7.580 7.570 7.600 129,000 7.5881 0.93%
2014-06-10 0 7.500 7.450 - 7.450 7.500 228,000 1,706,460 7.4845 7.500 7.450 - 7.450 7.500 228,000 7.4845 -0.13%
2014-06-09 0 7.510 7.490 7.520 - - 0 0 - 7.510 7.490 7.520 - - 0 - -0.53%
2014-06-06 0 7.550 7.550 - - - 0 0 - 7.550 7.550 - - - 0 - 0.40%
2014-06-05 0 7.520 - - 7.520 7.520 4,200 31,584 7.5200 7.520 - - 7.520 7.520 4,200 7.5200 -0.27%
2014-06-04 0 7.540 7.500 - - - 0 0 - 7.540 7.500 - - - 0 - -0.66%
2014-06-03 0 7.590 7.480 - 7.600 7.600 6,000 45,600 7.6000 7.590 7.480 - 7.600 7.600 6,000 7.6000 -1.94%
2014-05-30 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - -0.77%
2014-05-29 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - 0.00%
2014-05-28 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - 0.00%
2014-05-27 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - 0.52%
2014-05-26 0 7.760 - - 7.730 7.730 3,000 23,190 7.7300 7.760 - - 7.730 7.730 3,000 7.7300 -1.40%
2014-05-23 0 7.870 - - 7.880 7.880 3,000 23,640 7.8800 7.870 - - 7.880 7.880 3,000 7.8800 0.90%
2014-05-22 0 7.800 - - - - 0 0 - 7.800 - - - - 0 - 1.17%
2014-05-21 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2014-05-20 0 7.710 7.710 - 7.700 7.950 40,200 311,490 7.7485 7.710 7.710 - 7.700 7.950 40,200 7.7485 -3.75%
2014-05-19 0 8.010 7.200 - 8.100 8.220 3,300 27,084 8.2073 8.010 7.200 - 8.100 8.220 3,300 8.2073 0.50%
2014-05-16 0 7.970 7.000 - 7.910 7.970 28,800 229,308 7.9621 7.970 7.000 - 7.910 7.970 28,800 7.9621 0.89%
2014-05-15 0 7.900 7.900 7.950 - - 0 0 - 7.900 7.900 7.950 - - 0 - 0.13%
2014-05-14 0 7.890 7.890 - - - 0 0 - 7.890 7.890 - - - 0 - 2.73%
2014-05-13 0 7.680 7.000 - - - 0 0 - 7.680 7.000 - - - 0 - 0.00%
2014-05-12 0 7.680 7.200 - - - 0 0 - 7.680 7.200 - - - 0 - 0.26%
2014-05-09 0 7.660 7.200 - 7.660 7.660 12,900 98,814 7.6600 7.660 7.200 - 7.660 7.660 12,900 7.6600 1.86%
2014-05-08 0 7.520 7.200 - 7.510 7.510 2,400 18,024 7.5100 7.520 7.200 - 7.510 7.510 2,400 7.5100 -0.13%
2014-05-07 0 7.530 7.520 7.580 - - 0 0 - 7.530 7.520 7.580 - - 0 - 0.00%
2014-05-05 0 7.530 7.200 - - - 0 0 - 7.530 7.200 - - - 0 - 0.13%
2014-05-02 0 7.520 7.000 - - - 0 0 - 7.520 7.000 - - - 0 - 0.40%
2014-04-30 0 7.490 7.000 - - - 0 0 - 7.490 7.000 - - - 0 - 1.49%
2014-04-29 0 7.380 6.600 - 7.200 7.360 3,300 24,240 7.3455 7.380 6.600 - 7.200 7.360 3,300 7.3455 -1.60%
2014-04-28 0 7.500 7.200 - 7.490 7.500 12,900 96,630 7.4907 7.500 7.200 - 7.490 7.500 12,900 7.4907 -1.06%
2014-04-25 0 7.580 7.200 7.600 7.500 7.590 32,100 243,237 7.5775 7.580 7.200 7.600 7.500 7.590 32,100 7.5775 -0.26%
2014-04-24 0 7.600 7.200 - - - 0 0 - 7.600 7.200 - - - 0 - 0.00%
2014-04-23 0 7.600 7.550 - - - 0 0 - 7.600 7.550 - - - 0 - -0.65%
2014-04-22 0 7.650 7.550 - - - 0 0 - 7.650 7.550 - - - 0 - -0.13%
2014-04-17 0 7.660 7.200 - 7.650 7.660 12,600 96,396 7.6505 7.660 7.200 - 7.650 7.660 12,600 7.6505 0.13%
2014-04-16 0 7.650 7.650 - - - 3,600 27,540 7.6500 7.650 7.650 - - - 3,600 7.6500 0.79%
2014-04-15 0 7.590 7.200 7.700 - - 0 0 - 7.590 7.200 7.700 - - 0 - 0.26%
2014-04-14 0 7.570 7.570 - 7.500 7.570 44,700 336,489 7.5277 7.570 7.570 - 7.500 7.570 44,700 7.5277 0.66%
2014-04-11 0 7.520 7.380 - 7.380 7.530 53,700 398,880 7.4279 7.520 7.380 - 7.380 7.530 53,700 7.4279 0.27%
2014-04-10 0 7.500 7.480 7.510 7.500 7.630 16,200 122,313 7.5502 7.500 7.480 7.510 7.500 7.630 16,200 7.5502 -4.94%
2014-04-09 0 7.890 7.850 - 7.900 7.920 35,700 282,282 7.9071 7.890 7.850 - 7.900 7.920 35,700 7.9071 1.02%
2014-04-08 0 7.810 7.800 7.810 7.790 7.810 24,300 189,276 7.7891 7.810 7.800 7.810 7.790 7.810 24,300 7.7891 0.64%
2014-04-07 0 7.760 7.200 7.790 7.740 7.740 2,400 18,576 7.7400 7.760 7.200 7.790 7.740 7.740 2,400 7.7400 1.44%
2014-04-04 0 7.650 7.000 7.650 - - 0 0 - 7.650 7.000 7.650 - - 0 - -1.03%
2014-04-03 0 7.730 7.200 7.730 7.760 7.760 3,600 27,936 7.7600 7.730 7.200 7.730 7.760 7.760 3,600 7.7600 0.26%
2014-04-02 0 7.710 7.000 7.760 7.740 7.760 25,500 197,850 7.7588 7.710 7.000 7.760 7.740 7.760 25,500 7.7588 0.13%
2014-04-01 0 7.700 7.000 7.720 7.660 7.700 2,100 16,110 7.6714 7.700 7.000 7.720 7.660 7.700 2,100 7.6714 2.26%
2014-03-31 0 7.530 6.600 7.580 7.490 7.600 8,100 61,155 7.5500 7.530 6.600 7.580 7.490 7.600 8,100 7.5500 0.94%
2014-03-28 0 7.460 6.600 7.520 7.460 7.460 1,200 8,952 7.4600 7.460 6.600 7.520 7.460 7.460 1,200 7.4600 0.40%
2014-03-27 0 7.430 7.420 7.480 7.430 7.430 3,000 22,290 7.4300 7.430 7.420 7.480 7.430 7.430 3,000 7.4300 0.54%
2014-03-26 0 7.390 7.380 - - - 0 0 - 7.390 7.380 - - - 0 - 0.00%
2014-03-25 0 7.390 7.360 7.450 - - 0 0 - 7.390 7.360 7.450 - - 0 - 0.00%
2014-03-24 0 7.390 7.390 7.500 7.380 7.470 1,200 8,910 7.4250 7.390 7.390 7.500 7.380 7.470 1,200 7.4250 0.41%
2014-03-21 0 7.360 7.330 7.360 7.360 7.460 15,900 117,876 7.4136 7.360 7.330 7.360 7.360 7.460 15,900 7.4136 -0.81%
2014-03-20 0 7.420 7.380 - 7.460 7.800 46,500 348,405 7.4926 7.420 7.380 - 7.460 7.800 46,500 7.4926 -3.64%
2014-03-19 0 7.700 7.650 7.700 7.700 7.700 3,000 23,100 7.7000 7.700 7.650 7.700 7.700 7.700 3,000 7.7000 0.39%
2014-03-18 0 7.670 7.650 7.670 7.680 7.870 42,300 331,734 7.8424 7.670 7.650 7.670 7.680 7.870 42,300 7.8424 -1.29%
2014-03-17 0 7.770 7.000 7.830 7.700 7.830 89,100 688,368 7.7258 7.770 7.000 7.830 7.700 7.830 89,100 7.7258 5.86%
2014-03-14 0 7.340 6.600 7.360 7.340 7.340 1,500 11,010 7.3400 7.340 6.600 7.360 7.340 7.340 1,500 7.3400 -0.41%
2014-03-13 0 7.370 6.600 7.370 7.290 7.370 6,600 48,540 7.3545 7.370 6.600 7.370 7.290 7.370 6,600 7.3545 1.10%
2014-03-12 0 7.290 7.260 7.290 - - 0 0 - 7.290 7.260 7.290 - - 0 - -0.27%
2014-03-11 0 7.310 6.600 7.350 7.300 7.300 1,500 10,950 7.3000 7.310 6.600 7.350 7.300 7.300 1,500 7.3000 0.27%
2014-03-10 0 7.290 5.800 7.350 7.220 7.290 6,900 50,028 7.2504 7.290 5.800 7.350 7.220 7.290 6,900 7.2504 -0.41%
2014-03-07 0 7.320 7.300 7.400 7.280 7.460 592,200 4,404,576 7.4376 7.320 7.300 7.400 7.280 7.460 592,200 7.4376 0.55%
2014-03-06 0 7.280 7.180 - 7.200 7.280 14,100 102,180 7.2468 7.280 7.180 - 7.200 7.280 14,100 7.2468 2.25%
2014-03-05 0 7.120 7.100 7.150 - - 0 0 - 7.120 7.100 7.150 - - 0 - 0.99%
2014-03-04 0 7.050 6.980 7.080 7.000 7.080 5,700 40,236 7.0589 7.050 6.980 7.080 7.000 7.080 5,700 7.0589 0.57%
2014-03-03 0 7.010 7.000 7.060 7.010 7.010 11,700 82,017 7.0100 7.010 7.000 7.060 7.010 7.010 11,700 7.0100 -0.14%
2014-02-28 0 7.020 5.800 7.050 7.000 7.020 6,000 42,060 7.0100 7.020 5.800 7.050 7.000 7.020 6,000 7.0100 1.15%
2014-02-27 0 6.940 6.940 7.000 - - 0 0 - 6.940 6.940 7.000 - - 0 - 0.00%
2014-02-26 0 6.940 5.800 6.940 7.000 7.050 4,500 31,647 7.0327 6.940 5.800 6.940 7.000 7.050 4,500 7.0327 -1.28%
2014-02-25 0 7.030 7.010 7.130 7.110 7.140 37,200 264,852 7.1197 7.030 7.010 7.130 7.110 7.140 37,200 7.1197 -0.57%
2014-02-24 0 7.070 5.800 7.120 7.030 7.070 6,300 44,442 7.0543 7.070 5.800 7.120 7.030 7.070 6,300 7.0543 0.57%
2014-02-21 0 7.030 6.900 7.030 7.020 7.030 21,600 151,842 7.0297 7.030 6.900 7.030 7.020 7.030 21,600 7.0297 1.15%
2014-02-20 0 6.950 5.800 7.000 - - 0 0 - 6.950 5.800 7.000 - - 0 - 0.00%
2014-02-19 0 6.950 6.900 7.000 7.000 7.010 3,300 23,115 7.0045 6.950 6.900 7.000 7.000 7.010 3,300 7.0045 0.14%
2014-02-18 0 6.940 5.800 7.000 6.950 6.950 1,500 10,425 6.9500 6.940 5.800 7.000 6.950 6.950 1,500 6.9500 0.14%
2014-02-17 0 6.930 6.920 6.940 6.930 6.940 12,300 85,359 6.9398 6.930 6.920 6.940 6.930 6.940 12,300 6.9398 2.36%
2014-02-14 0 6.770 5.800 6.850 6.790 6.790 2,400 16,296 6.7900 6.770 5.800 6.850 6.790 6.790 2,400 6.7900 1.80%
2014-02-13 0 6.650 5.800 6.710 6.620 6.630 21,300 141,159 6.6272 6.650 5.800 6.710 6.620 6.630 21,300 6.6272 1.06%
2014-02-12 0 6.580 5.800 6.610 - - 0 0 - 6.580 5.800 6.610 - - 0 - 0.77%
2014-02-11 0 6.530 5.800 - - - 0 0 - 6.530 5.800 - - - 0 - 0.00%
2014-02-10 0 6.530 6.530 6.620 - - 0 0 - 6.530 6.530 6.620 - - 0 - 0.00%
2014-02-07 0 6.530 5.800 6.570 6.490 6.500 11,100 72,129 6.4981 6.530 5.800 6.570 6.490 6.500 11,100 6.4981 2.03%
2014-02-06 0 6.400 5.800 - - - 0 0 - 6.400 5.800 - - - 0 - 1.27%
2014-02-05 0 6.320 5.800 6.380 6.300 6.320 27,900 176,040 6.3097 6.320 5.800 6.380 6.300 6.320 27,900 6.3097 0.00%
2014-02-04 0 6.320 5.800 - 6.310 6.310 6,900 43,539 6.3100 6.320 5.800 - 6.310 6.310 6,900 6.3100 -0.16%
2014-01-30 0 6.330 - 6.360 6.330 6.340 36,000 227,970 6.3325 6.330 - 6.360 6.330 6.340 36,000 6.3325 -2.01%
2014-01-29 0 6.460 - 6.520 6.420 6.420 3,000 19,260 6.4200 6.460 - 6.520 6.420 6.420 3,000 6.4200 2.70%
2014-01-28 0 6.290 - 6.370 6.290 6.290 3,000 18,870 6.2900 6.290 - 6.370 6.290 6.290 3,000 6.2900 -0.32%
2014-01-27 0 6.310 6.250 6.370 6.310 6.370 9,300 59,043 6.3487 6.310 6.250 6.370 6.310 6.370 9,300 6.3487 -3.52%
2014-01-24 0 6.540 - 6.560 6.480 6.610 35,100 227,991 6.4955 6.540 - 6.560 6.480 6.610 35,100 6.4955 -0.76%
2014-01-23 0 6.590 - 6.670 6.590 6.600 12,900 85,134 6.5995 6.590 - 6.670 6.590 6.600 12,900 6.5995 0.61%
2014-01-22 0 6.550 6.550 6.580 - - 0 0 - 6.550 6.550 6.580 - - 0 - 0.00%
2014-01-21 0 6.550 6.550 6.600 6.530 6.530 27,600 180,228 6.5300 6.550 6.550 6.600 6.530 6.530 27,600 6.5300 0.31%
2014-01-20 0 6.530 - 6.600 - - 0 0 - 6.530 - 6.600 - - 0 - 0.00%
2014-01-17 0 6.530 - 6.700 6.510 6.510 2,400 15,624 6.5100 6.530 - 6.700 6.510 6.510 2,400 6.5100 -1.06%
2014-01-16 0 6.600 6.550 6.610 6.610 6.610 3,000 19,830 6.6100 6.600 6.550 6.610 6.610 6.610 3,000 6.6100 -0.15%
2014-01-15 0 6.610 6.610 6.640 6.610 6.610 9,000 59,490 6.6100 6.610 6.610 6.640 6.610 6.610 9,000 6.6100 2.16%
2014-01-14 0 6.470 6.450 6.480 6.490 6.490 6,600 42,834 6.4900 6.470 6.450 6.480 6.490 6.490 6,600 6.4900 -0.15%
2014-01-13 0 6.480 6.350 6.510 6.290 6.440 32,700 206,697 6.3210 6.480 6.350 6.510 6.290 6.440 32,700 6.3210 6.23%
2014-01-10 0 6.100 6.090 6.160 6.090 6.090 2,100 12,789 6.0900 6.100 6.090 6.160 6.090 6.090 2,100 6.0900 0.33%
2014-01-09 0 6.080 5.800 - - - 0 0 - 6.080 5.800 - - - 0 - 0.00%
2014-01-08 0 6.080 6.000 - 6.090 6.090 900 5,481 6.0900 6.080 6.000 - 6.090 6.090 900 6.0900 0.00%
2014-01-07 0 6.080 5.800 6.080 6.080 6.090 1,200 7,305 6.0875 6.080 5.800 6.080 6.080 6.090 1,200 6.0875 -0.16%
2014-01-06 0 6.090 6.050 - - - 0 0 - 6.090 6.050 - - - 0 - -1.93%
2014-01-03 0 6.210 5.800 - 6.210 6.240 3,900 24,246 6.2169 6.210 5.800 - 6.210 6.240 3,900 6.2169 -0.16%
2014-01-02 0 6.220 6.150 - - - 0 0 - 6.220 6.150 - - - 0 - 1.14%
2013-12-31 0 6.150 5.800 6.230 - - 0 0 - 6.150 5.800 6.230 - - 0 - 0.00%
2013-12-30 0 6.150 5.800 6.150 6.070 6.180 10,500 63,768 6.0731 6.150 5.800 6.150 6.070 6.180 10,500 6.0731 2.67%
2013-12-27 0 5.990 5.990 - 5.990 5.990 6,000 35,940 5.9900 5.990 5.990 - 5.990 5.990 6,000 5.9900 -0.99%
2013-12-24 0 6.050 5.990 6.050 - - 0 0 - 6.050 5.990 6.050 - - 0 - -0.17%
2013-12-23 0 6.060 6.000 6.090 6.060 6.060 4,200 25,452 6.0600 6.060 6.000 6.090 6.060 6.060 4,200 6.0600 -0.49%
2013-12-20 0 6.090 6.050 6.090 6.050 6.100 10,800 65,502 6.0650 6.090 6.050 6.090 6.050 6.100 10,800 6.0650 0.33%
2013-12-19 0 6.070 5.900 6.150 6.070 6.070 300 1,821 6.0700 6.070 5.900 6.150 6.070 6.070 300 6.0700 0.50%
2013-12-18 0 6.040 5.800 6.040 6.050 6.110 2,700 16,392 6.0711 6.040 5.800 6.040 6.050 6.110 2,700 6.0711 -0.98%
2013-12-17 0 6.100 6.050 - 6.050 6.120 3,100 18,860 6.0839 6.100 6.050 - 6.050 6.120 3,100 6.0839 1.33%
2013-12-16 0 6.020 5.940 - 6.030 6.030 1,200 7,236 6.0300 6.020 5.940 - 6.030 6.030 1,200 6.0300 -1.79%
2013-12-13 0 6.130 6.080 - - - 300 1,827 6.0900 6.130 6.080 - - - 300 6.0900 -0.49%
2013-12-12 0 6.160 6.140 6.240 6.150 6.150 11,700 71,955 6.1500 6.160 6.140 6.240 6.150 6.150 11,700 6.1500 -2.38%
2013-12-11 0 6.310 6.230 6.320 6.320 6.350 12,000 76,110 6.3425 6.310 6.230 6.320 6.320 6.350 12,000 6.3425 1.12%
2013-12-10 0 6.240 5.800 6.300 6.240 6.240 5,100 31,824 6.2400 6.240 5.800 6.300 6.240 6.240 5,100 6.2400 1.46%
2013-12-09 0 6.150 6.130 6.200 6.150 6.150 27,000 166,050 6.1500 6.150 6.130 6.200 6.150 6.150 27,000 6.1500 0.00%
2013-12-06 0 6.150 6.100 6.150 - - 0 0 - 6.150 6.100 6.150 - - 0 - -0.49%
2013-12-05 0 6.180 6.180 6.300 6.150 6.300 16,200 100,995 6.2343 6.180 6.180 6.300 6.150 6.300 16,200 6.2343 -2.83%
2013-12-04 0 6.360 6.300 - - - 0 0 - 6.360 6.300 - - - 0 - -1.40%
2013-12-03 0 6.450 6.220 - 6.450 6.450 3,000 19,350 6.4500 6.450 6.220 - 6.450 6.450 3,000 6.4500 -0.77%
2013-12-02 0 6.500 6.220 - 6.320 6.500 14,100 91,128 6.4630 6.500 6.220 - 6.320 6.500 14,100 6.4630 4.50%
2013-11-29 0 6.220 6.100 6.280 6.200 6.220 29,400 182,418 6.2047 6.220 6.100 6.280 6.200 6.220 29,400 6.2047 -0.16%
2013-11-28 0 6.230 - - 6.230 6.230 9,000 56,070 6.2300 6.230 - - 6.230 6.230 9,000 6.2300 -1.74%
2013-11-27 0 6.340 5.800 - 6.340 6.350 26,700 169,515 6.3489 6.340 5.800 - 6.340 6.350 26,700 6.3489 -2.46%
2013-11-26 0 6.500 6.430 - - - 0 0 - 6.500 6.430 - - - 0 - -1.22%
2013-11-25 0 6.580 6.580 6.620 - - 0 0 - 6.580 6.580 6.620 - - 0 - 0.77%
2013-11-22 0 6.530 - 6.530 6.540 6.650 65,400 431,883 6.6037 6.530 - 6.530 6.540 6.650 65,400 6.6037 0.77%
2013-11-21 0 6.480 6.400 6.600 6.480 6.640 131,100 856,770 6.5352 6.480 6.400 6.600 6.480 6.640 131,100 6.5352 -3.86%
2013-11-20 0 6.740 - - 6.710 6.780 18,300 122,904 6.7161 6.740 - - 6.710 6.780 18,300 6.7161 -0.88%
2013-11-19 0 6.800 6.760 - 6.780 6.780 1,500 10,170 6.7800 6.800 6.760 - 6.780 6.780 1,500 6.7800 0.89%
2013-11-18 0 6.740 6.680 - 6.680 6.740 19,500 130,440 6.6892 6.740 6.680 - 6.680 6.740 19,500 6.6892 1.81%
2013-11-15 0 6.620 - 6.980 6.620 6.800 111,300 750,804 6.7458 6.620 - 6.980 6.620 6.800 111,300 6.7458 -1.34%
2013-11-14 0 6.710 6.360 7.010 6.690 6.710 64,200 430,332 6.7030 6.710 6.360 7.010 6.690 6.710 64,200 6.7030 2.29%
2013-11-13 0 6.560 6.400 6.560 6.570 6.570 18,900 124,173 6.5700 6.560 6.400 6.560 6.570 6.570 18,900 6.5700 -2.24%
2013-11-12 0 6.710 - 6.760 6.710 6.800 57,900 391,728 6.7656 6.710 - 6.760 6.710 6.800 57,900 6.7656 -2.33%
2013-11-11 0 6.870 6.710 6.930 6.880 6.880 12,000 82,560 6.8800 6.870 6.710 6.930 6.880 6.880 12,000 6.8800 0.59%
2013-11-08 0 6.830 6.710 6.950 6.830 6.860 64,200 439,296 6.8426 6.830 6.710 6.950 6.830 6.860 64,200 6.8426 -0.73%
2013-11-07 0 6.880 6.710 7.010 - - 0 0 - 6.880 6.710 7.010 - - 0 - 1.18%
2013-11-06 0 6.800 6.710 6.900 - - 0 0 - 6.800 6.710 6.900 - - 0 - 0.00%
2013-11-05 0 6.800 6.710 7.170 - - 0 0 - 6.800 6.710 7.170 - - 0 - 0.00%
2013-11-04 0 6.800 6.800 6.910 6.780 7.100 66,000 451,590 6.8423 6.800 6.800 6.910 6.780 7.100 66,000 6.8423 -2.72%
2013-11-01 0 6.990 - 7.030 6.990 7.000 10,200 71,388 6.9988 6.990 - 7.030 6.990 7.000 10,200 6.9988 -1.41%
2013-10-31 0 7.090 7.020 7.120 7.090 7.140 6,300 44,682 7.0924 7.090 7.020 7.120 7.090 7.140 6,300 7.0924 -2.21%
2013-10-30 0 7.250 7.160 7.490 7.160 7.250 9,300 66,627 7.1642 7.250 7.160 7.490 7.160 7.250 9,300 7.1642 -1.09%
2013-10-29 0 7.330 7.250 7.400 - - 0 0 - 7.330 7.250 7.400 - - 0 - -1.21%
2013-10-28 0 7.420 - 7.460 7.460 7.460 600 4,476 7.4600 7.420 - 7.460 7.460 7.460 600 7.4600 0.27%
2013-10-25 0 7.400 7.270 7.500 7.290 7.400 28,500 208,470 7.3147 7.400 7.270 7.500 7.290 7.400 28,500 7.3147 1.09%
2013-10-24 0 7.320 - 7.350 7.280 7.280 6,000 43,680 7.2800 7.320 - 7.350 7.280 7.280 6,000 7.2800 0.55%
2013-10-23 0 7.280 - - 7.200 7.280 42,300 305,580 7.2241 7.280 - - 7.200 7.280 42,300 7.2241 1.11%
2013-10-22 0 7.200 - 7.200 - - 0 0 - 7.200 - 7.200 - - 0 - 0.00%
2013-10-21 0 7.200 - 7.280 - - 0 0 - 7.200 - 7.280 - - 0 - 0.70%
2013-10-18 0 7.150 - 7.180 - - 0 0 - 7.150 - 7.180 - - 0 - 0.00%
2013-10-17 0 7.150 - 7.150 7.150 7.260 27,000 195,120 7.2267 7.150 - 7.150 7.150 7.260 27,000 7.2267 0.00%
2013-10-16 0 7.150 7.000 - - - 0 0 - 7.150 7.000 - - - 0 - 0.00%
2013-10-15 0 7.150 - 7.220 7.150 7.150 1,500 10,725 7.1500 7.150 - 7.220 7.150 7.150 1,500 7.1500 0.28%
2013-10-11 0 7.130 - 7.130 7.030 7.130 37,500 265,470 7.0792 7.130 - 7.130 7.030 7.130 37,500 7.0792 1.86%
2013-10-10 0 7.000 - 7.000 7.000 7.000 2,100 14,700 7.0000 7.000 - 7.000 7.000 7.000 2,100 7.0000 2.04%
2013-10-09 0 6.860 6.810 6.900 - - 0 0 - 6.860 6.810 6.900 - - 0 - 0.44%
2013-10-08 0 6.830 6.810 6.950 - - 0 0 - 6.830 6.810 6.950 - - 0 - 0.29%
2013-10-07 0 6.810 6.740 - 6.820 6.820 1,500 10,230 6.8200 6.810 6.740 - 6.820 6.820 1,500 6.8200 -0.15%
2013-10-04 0 6.820 - 6.820 6.820 6.820 4,800 32,736 6.8200 6.820 - 6.820 6.820 6.820 4,800 6.8200 -0.73%
2013-10-03 0 6.870 - 6.880 6.870 6.880 12,900 88,722 6.8777 6.870 - 6.880 6.870 6.880 12,900 6.8777 1.18%
2013-10-02 0 6.790 - - 6.840 6.860 18,000 123,300 6.8500 6.790 - - 6.840 6.860 18,000 6.8500 1.34%
2013-09-30 0 6.700 6.700 - 6.680 6.700 21,000 140,400 6.6857 6.700 6.700 - 6.680 6.700 21,000 6.6857 -3.74%
2013-09-27 0 6.960 - - 7.000 7.000 18,000 126,000 7.0000 6.960 - - 7.000 7.000 18,000 7.0000 0.72%
2013-09-26 0 6.910 6.910 6.950 6.780 6.880 11,100 76,176 6.8627 6.910 6.910 6.950 6.780 6.880 11,100 6.8627 0.14%
2013-09-25 0 6.900 6.850 - 6.900 6.900 300 2,070 6.9000 6.900 6.850 - 6.900 6.900 300 6.9000 -1.43%
2013-09-24 0 7.000 6.800 7.050 6.960 7.040 76,500 535,218 6.9963 7.000 6.800 7.050 6.960 7.040 76,500 6.9963 -0.71%
2013-09-23 0 7.050 7.050 7.150 7.030 7.490 9,300 65,565 7.0500 7.050 7.050 7.150 7.030 7.490 9,300 7.0500 -6.99%
2013-09-19 0 7.580 - 7.660 7.230 7.560 153,000 1,125,576 7.3567 7.580 - 7.660 7.230 7.560 153,000 7.3567 7.98%
2013-09-18 0 7.020 6.810 7.130 - - 0 0 - 7.020 6.810 7.130 - - 0 - -1.27%
2013-09-17 0 7.110 - 7.120 - - 0 0 - 7.110 - 7.120 - - 0 - -1.80%
2013-09-16 0 7.240 7.050 7.250 6.990 7.240 45,000 316,800 7.0400 7.240 7.050 7.250 6.990 7.240 45,000 7.0400 5.85%
2013-09-13 0 6.840 6.800 - 6.810 6.810 12,000 81,720 6.8100 6.840 6.800 - 6.810 6.810 12,000 6.8100 1.03%
2013-09-12 0 6.770 6.770 6.870 6.770 6.770 600 4,062 6.7700 6.770 6.770 6.870 6.770 6.770 600 6.7700 0.74%
2013-09-11 0 6.720 6.720 7.000 6.720 6.920 23,700 161,907 6.8315 6.720 6.720 7.000 6.720 6.920 23,700 6.8315 1.66%
2013-09-10 0 6.610 6.520 6.750 6.500 6.740 66,000 436,977 6.6209 6.610 6.520 6.750 6.500 6.740 66,000 6.6209 2.32%
2013-09-09 0 6.460 6.300 - 6.450 6.460 21,000 135,645 6.4593 6.460 6.300 - 6.450 6.460 21,000 6.4593 5.90%
2013-09-06 0 6.100 6.020 - 6.070 6.120 23,700 144,300 6.0886 6.100 6.020 - 6.070 6.120 23,700 6.0886 -0.33%
2013-09-05 0 6.120 6.120 6.300 6.120 6.180 3,000 18,459 6.1530 6.120 6.120 6.300 6.120 6.180 3,000 6.1530 0.00%
2013-09-04 0 6.120 6.100 6.600 6.090 6.230 76,800 477,672 6.2197 6.120 6.100 6.600 6.090 6.230 76,800 6.2197 -3.32%
2013-09-03 0 6.330 6.250 6.460 6.330 6.330 2,100 13,293 6.3300 6.330 6.250 6.460 6.330 6.330 2,100 6.3300 0.00%
2013-09-02 0 6.330 5.900 6.580 6.330 6.400 20,700 132,021 6.3778 6.330 5.900 6.580 6.330 6.400 20,700 6.3778 -0.31%
2013-08-30 0 6.350 6.350 6.630 6.300 6.630 129,000 837,438 6.4918 6.350 6.350 6.630 6.300 6.630 129,000 6.4918 2.42%
2013-08-29 0 6.200 5.900 6.250 6.200 6.200 3,000 18,600 6.2000 6.200 5.900 6.250 6.200 6.200 3,000 6.2000 2.31%
2013-08-28 0 6.060 5.870 - 5.800 5.900 6,900 40,182 5.8235 6.060 5.870 - 5.800 5.900 6,900 5.8235 0.66%
2013-08-27 0 6.020 6.020 6.600 6.000 6.600 105,300 642,141 6.0982 6.020 6.020 6.600 6.000 6.600 105,300 6.0982 -8.79%
2013-08-26 0 6.600 6.500 6.700 6.600 6.600 12,000 79,200 6.6000 6.600 6.500 6.700 6.600 6.600 12,000 6.6000 0.30%
2013-08-23 0 6.580 6.400 6.820 6.580 6.580 6,000 39,480 6.5800 6.580 6.400 6.820 6.580 6.580 6,000 6.5800 0.46%
2013-08-22 0 6.550 6.500 6.570 6.350 6.750 151,500 973,947 6.4287 6.550 6.500 6.570 6.350 6.750 151,500 6.4287 -2.96%
2013-08-21 0 6.750 6.750 - 6.500 6.850 172,800 1,148,799 6.6481 6.750 6.750 - 6.500 6.850 172,800 6.6481 3.53%
2013-08-20 0 6.520 6.430 6.900 6.510 7.000 136,500 895,092 6.5575 6.520 6.430 6.900 6.510 7.000 136,500 6.5575 -11.05%
2013-08-19 0 7.330 - 7.400 7.330 7.500 15,000 110,271 7.3514 7.330 - 7.400 7.330 7.500 15,000 7.3514 -6.86%
2013-08-16 0 7.870 - - - - 0 0 - 7.870 - - - - 0 - -1.99%
2013-08-15 0 8.030 - 8.090 - - 0 0 - 8.030 - 8.090 - - 0 - 0.75%
2013-08-13 0 7.970 - - 7.950 7.980 12,000 95,469 7.9558 7.970 - - 7.950 7.980 12,000 7.9558 -0.38%
2013-08-12 0 8.000 7.920 8.010 - - 0 0 - 8.000 7.920 8.010 - - 0 - 0.00%
2013-08-09 0 8.000 8.000 8.040 - - 0 0 - 8.000 8.000 8.040 - - 0 - 0.00%
2013-08-08 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2013-08-07 0 8.000 - - 8.000 8.090 1,800 14,481 8.0450 8.000 - - 8.000 8.090 1,800 8.0450 -1.11%
2013-08-06 0 8.090 8.000 - 8.010 8.090 15,000 121,110 8.0740 8.090 8.000 - 8.010 8.090 15,000 8.0740 0.87%
2013-08-05 0 8.020 8.000 - 8.020 8.020 6,000 48,120 8.0200 8.020 8.000 - 8.020 8.020 6,000 8.0200 0.25%
2013-08-02 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2013-08-01 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2013-07-31 0 8.000 - 8.100 - - 0 0 - 8.000 - 8.100 - - 0 - 0.00%
2013-07-30 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.25%
2013-07-29 0 7.980 - - 8.000 8.150 16,200 131,400 8.1111 7.980 - - 8.000 8.150 16,200 8.1111 -1.85%
2013-07-26 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - -0.37%
2013-07-25 0 8.160 - - 8.170 8.170 600 4,902 8.1700 8.160 - - 8.170 8.170 600 8.1700 -0.73%
2013-07-24 0 8.220 - - - - 0 0 - 8.220 - - - - 0 - -1.67%
2013-07-23 0 8.360 8.240 - - - 0 0 - 8.360 8.240 - - - 0 - 0.00%
2013-07-22 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - -0.12%
2013-07-19 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - 0.48%
2013-07-18 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.24%
2013-07-17 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - 0.00%
2013-07-16 0 8.310 8.310 - 8.280 8.310 212,100 1,756,911 8.2834 8.310 8.310 - 8.280 8.310 212,100 8.2834 1.34%
2013-07-15 0 8.200 - - 8.200 8.200 3,000 24,600 8.2000 8.200 - - 8.200 8.200 3,000 8.2000 -0.36%
2013-07-12 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2013-07-11 0 8.230 - - 8.070 8.090 208,200 1,681,374 8.0758 8.230 - - 8.070 8.090 208,200 8.0758 3.52%
2013-07-10 0 7.950 - - 7.890 7.890 900 7,101 7.8900 7.950 - - 7.890 7.890 900 7.8900 0.76%
2013-07-09 0 7.890 - - 7.890 7.890 6,000 47,340 7.8900 7.890 - - 7.890 7.890 6,000 7.8900 -0.38%
2013-07-08 0 7.920 - - 7.920 7.990 5,400 42,978 7.9589 7.920 - - 7.920 7.990 5,400 7.9589 -3.18%
2013-07-05 0 8.180 - - 8.170 8.170 300 2,451 8.1700 8.180 - - 8.170 8.170 300 8.1700 -0.12%
2013-07-04 0 8.190 - 8.230 - - 0 0 - 8.190 - 8.230 - - 0 - -0.49%
2013-07-03 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - -3.06%
2013-07-02 0 8.490 - - 8.490 8.490 1,500 12,735 8.4900 8.490 - - 8.490 8.490 1,500 8.4900 0.00%
2013-06-28 0 8.490 - - 8.450 8.450 300 2,535 8.4500 8.490 - - 8.450 8.450 300 8.4500 1.68%
2013-06-27 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - 3.73%
2013-06-26 0 8.050 - - - - 0 0 - 8.050 - - - - 0 - 3.21%
2013-06-25 0 7.800 - - 7.740 7.800 2,700 20,970 7.7667 7.800 - - 7.740 7.800 2,700 7.7667 -1.02%
2013-06-24 0 7.880 - - 7.900 7.900 3,600 28,440 7.9000 7.880 - - 7.900 7.900 3,600 7.9000 -2.23%
2013-06-21 0 8.060 - 8.130 8.060 8.060 1,800 14,508 8.0600 8.060 - 8.130 8.060 8.060 1,800 8.0600 -2.07%
2013-06-20 0 8.230 - 8.310 - - 0 0 - 8.230 - 8.310 - - 0 - -4.30%
2013-06-19 0 8.600 - 8.640 8.600 8.600 23,100 198,660 8.6000 8.600 - 8.640 8.600 8.600 23,100 8.6000 -0.46%
2013-06-18 0 8.640 - 8.680 8.560 8.640 17,400 149,040 8.5655 8.640 - 8.680 8.560 8.640 17,400 8.5655 0.70%
2013-06-17 0 8.580 8.550 - 8.550 8.620 38,700 331,830 8.5744 8.580 8.550 - 8.550 8.620 38,700 8.5744 0.94%
2013-06-14 0 8.500 - 8.520 - - 0 0 - 8.500 - 8.520 - - 0 - 3.03%
2013-06-13 0 8.250 - 8.300 8.240 8.270 55,500 458,391 8.2593 8.250 - 8.300 8.240 8.270 55,500 8.2593 0.12%
2013-06-11 0 8.240 8.160 8.600 8.250 8.270 4,200 34,737 8.2707 8.240 8.160 8.600 8.250 8.270 4,200 8.2707 -4.41%
2013-06-10 0 8.620 - 8.900 8.620 8.800 19,800 171,306 8.6518 8.620 - 8.900 8.620 8.800 19,800 8.6518 -2.60%
2013-06-07 0 8.850 8.650 8.970 8.850 8.900 3,300 29,220 8.8545 8.850 8.650 8.970 8.850 8.900 3,300 8.8545 -1.34%
2013-06-06 0 8.970 - - 8.960 8.970 6,000 53,790 8.9650 8.970 - - 8.960 8.970 6,000 8.9650 -0.44%
2013-06-05 0 9.010 - 9.100 9.110 9.110 3,000 27,330 9.1100 9.010 - 9.100 9.110 9.110 3,000 9.1100 0.00%
2013-06-04 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.78%
2013-06-03 0 8.940 - 9.140 8.940 9.130 10,200 91,587 8.9791 8.940 - 9.140 8.940 9.130 10,200 8.9791 -3.35%
2013-05-31 0 9.250 9.150 9.430 9.290 9.290 4,500 41,805 9.2900 9.250 9.150 9.430 9.290 9.290 4,500 9.2900 -1.07%
2013-05-30 0 9.350 9.300 - 9.380 9.490 27,900 264,396 9.4766 9.350 9.300 - 9.380 9.490 27,900 9.4766 -1.37%
2013-05-29 0 9.480 9.400 - - - 0 0 - 9.480 9.400 - - - 0 - 0.74%
2013-05-28 0 9.410 9.240 - - - 0 0 - 9.410 9.240 - - - 0 - 1.62%
2013-05-27 0 9.260 9.240 9.260 9.300 9.300 1,500 13,950 9.3000 9.260 9.240 9.260 9.300 9.300 1,500 9.3000 -2.32%
2013-05-24 0 9.480 9.430 9.520 9.480 9.480 10,800 102,384 9.4800 9.480 9.430 9.520 9.480 9.480 10,800 9.4800 1.07%
2013-05-23 0 9.380 9.380 - 9.330 9.500 22,800 213,972 9.3847 9.380 9.380 - 9.330 9.500 22,800 9.3847 -2.09%
2013-05-22 0 9.580 9.500 - - - 0 0 - 9.580 9.500 - - - 0 - 0.21%
2013-05-21 0 9.560 - - 9.560 9.610 17,100 164,178 9.6011 9.560 - - 9.560 9.610 17,100 9.6011 -0.62%
2013-05-20 0 9.620 9.560 - 9.450 9.580 5,400 51,531 9.5428 9.620 9.560 - 9.450 9.580 5,400 9.5428 3.66%
2013-05-16 0 9.280 9.220 9.360 - - 0 0 - 9.280 9.220 9.360 - - 0 - 0.43%
2013-05-15 0 9.240 9.240 - - - 0 0 - 9.240 9.240 - - - 0 - 0.22%
2013-05-14 0 9.220 9.220 9.240 9.220 9.220 1,200 11,064 9.2200 9.220 9.220 9.240 9.220 9.220 1,200 9.2200 -0.65%
2013-05-13 0 9.280 9.260 - 9.280 9.390 25,800 241,014 9.3416 9.280 9.260 - 9.280 9.390 25,800 9.3416 -0.75%
2013-05-10 0 9.350 - - 9.360 9.380 17,700 165,678 9.3603 9.350 - - 9.360 9.380 17,700 9.3603 -0.21%
2013-05-09 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - -0.11%
2013-05-08 0 9.380 - - 9.290 9.390 10,800 100,665 9.3208 9.380 - - 9.290 9.390 10,800 9.3208 1.41%
2013-05-07 0 9.250 9.250 - 9.140 9.230 17,400 160,413 9.2191 9.250 9.250 - 9.140 9.230 17,400 9.2191 0.98%
2013-05-06 0 9.160 9.100 9.200 9.040 9.160 3,300 30,033 9.1009 9.160 9.100 9.200 9.040 9.160 3,300 9.1009 0.88%
2013-05-03 0 9.080 9.000 9.080 9.080 9.230 10,800 98,964 9.1633 9.080 9.000 9.080 9.080 9.230 10,800 9.1633 -2.26%
2013-05-02 0 9.290 - - 9.290 9.300 1,800 16,728 9.2933 9.290 - - 9.290 9.300 1,800 9.2933 0.11%
2013-04-30 0 9.280 9.000 - 9.280 9.280 300 2,784 9.2800 9.280 9.000 - 9.280 9.280 300 9.2800 0.87%
2013-04-29 0 9.200 9.000 - - - 0 0 - 9.200 9.000 - - - 0 - 0.00%
2013-04-26 0 9.200 9.000 - - - 0 0 - 9.200 9.000 - - - 0 - 0.00%
2013-04-25 0 9.200 - - 9.230 9.230 16,800 155,064 9.2300 9.200 - - 9.230 9.230 16,800 9.2300 0.11%
2013-04-24 0 9.190 9.190 - - - 0 0 - 9.190 9.190 - - - 0 - 0.33%
2013-04-23 0 9.160 - - 9.160 9.160 300 2,748 9.1600 9.160 - - 9.160 9.160 300 9.1600 -0.65%
2013-04-22 0 9.220 9.170 - 9.220 9.220 4,500 41,490 9.2200 9.220 9.170 - 9.220 9.220 4,500 9.2200 -0.43%
2013-04-19 0 9.260 9.250 - 9.270 9.290 6,600 61,194 9.2718 9.260 9.250 - 9.270 9.290 6,600 9.2718 0.33%
2013-04-18 0 9.230 - - 9.200 9.230 17,700 163,212 9.2210 9.230 - - 9.200 9.230 17,700 9.2210 0.87%
2013-04-17 0 9.150 9.140 - 9.150 9.150 2,400 21,960 9.1500 9.150 9.140 - 9.150 9.150 2,400 9.1500 1.22%
2013-04-16 0 9.040 - - 8.890 9.020 15,600 138,879 8.9025 9.040 - - 8.890 9.020 15,600 8.9025 0.00%
2013-04-15 0 9.040 - - 9.040 9.040 4,500 40,680 9.0400 9.040 - - 9.040 9.040 4,500 9.0400 -0.22%
2013-04-12 0 9.060 - 9.270 - - 0 0 - 9.060 - 9.270 - - 0 - 0.67%
2013-04-11 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2013-04-10 0 9.000 - - 9.000 9.000 600 5,400 9.0000 9.000 - - 9.000 9.000 600 9.0000 0.00%
2013-04-09 0 9.000 - - 9.000 9.000 600 5,400 9.0000 9.000 - - 9.000 9.000 600 9.0000 1.35%
2013-04-08 0 8.880 8.880 9.100 8.880 9.040 4,200 37,488 8.9257 8.880 8.880 9.100 8.880 9.040 4,200 8.9257 -1.33%
2013-04-05 0 9.000 - - 9.000 9.030 3,600 32,430 9.0083 9.000 - - 9.000 9.030 3,600 9.0083 -1.10%
2013-04-03 0 9.100 9.090 9.150 9.060 9.110 23,700 215,454 9.0909 9.100 9.090 9.150 9.060 9.110 23,700 9.0909 0.55%
2013-04-02 0 9.050 9.050 - 9.040 9.130 27,300 247,245 9.0566 9.050 9.050 - 9.040 9.130 27,300 9.0566 0.00%
2013-03-28 0 9.050 8.990 9.080 9.050 9.050 1,200 10,860 9.0500 9.050 8.990 9.080 9.050 9.050 1,200 9.0500 0.44%
2013-03-27 0 9.010 9.010 - 8.940 8.940 1,200 10,728 8.9400 9.010 9.010 - 8.940 8.940 1,200 8.9400 1.81%
2013-03-26 0 8.850 8.730 8.900 8.770 8.840 50,700 445,848 8.7938 8.850 8.730 8.900 8.770 8.840 50,700 8.7938 1.03%
2013-03-25 0 8.760 8.760 - 8.750 8.760 26,100 228,381 8.7502 8.760 8.760 - 8.750 8.760 26,100 8.7502 0.00%
2013-03-22 0 8.760 - - 8.760 8.830 42,900 377,541 8.8005 8.760 - - 8.760 8.830 42,900 8.8005 -1.68%
2013-03-21 0 8.910 - 9.000 8.940 8.980 55,200 495,168 8.9704 8.910 - 9.000 8.940 8.980 55,200 8.9704 0.11%
2013-03-20 0 8.900 8.890 - 8.900 8.900 3,300 29,370 8.9000 8.900 8.890 - 8.900 8.900 3,300 8.9000 -0.56%
2013-03-19 0 8.950 8.950 8.980 - - 0 0 - 8.950 8.950 8.980 - - 0 - 0.67%
2013-03-18 0 8.890 8.890 - 8.850 8.850 3,000 26,550 8.8500 8.890 8.890 - 8.850 8.850 3,000 8.8500 -0.89%
2013-03-15 0 8.970 - 9.020 8.910 8.970 11,100 99,270 8.9432 8.970 - 9.020 8.910 8.970 11,100 8.9432 0.79%
2013-03-14 0 8.900 8.880 - 8.850 8.900 5,700 50,700 8.8947 8.900 8.880 - 8.850 8.900 5,700 8.8947 -1.22%
2013-03-13 0 9.010 8.800 9.030 9.010 9.010 3,900 35,139 9.0100 9.010 8.800 9.030 9.010 9.010 3,900 9.0100 0.11%
2013-03-12 0 9.000 - - 9.000 9.050 2,100 18,975 9.0357 9.000 - - 9.000 9.050 2,100 9.0357 -0.88%
2013-03-11 0 9.080 9.000 - 9.040 9.080 129,000 1,170,144 9.0709 9.080 9.000 - 9.040 9.080 129,000 9.0709 0.00%
2013-03-08 0 9.080 - 9.110 9.030 9.130 22,200 201,753 9.0880 9.080 - 9.110 9.030 9.130 22,200 9.0880 0.89%
2013-03-07 0 9.000 - - 8.970 9.080 9,600 87,015 9.0641 9.000 - - 8.970 9.080 9,600 9.0641 -0.55%
2013-03-06 0 9.050 8.980 - 8.900 9.050 75,300 672,705 8.9337 9.050 8.980 - 8.900 9.050 75,300 8.9337 2.14%
2013-03-05 0 8.860 8.860 - 8.860 8.860 300 2,658 8.8600 8.860 8.860 - 8.860 8.860 300 8.8600 0.11%
2013-03-04 0 8.850 8.850 - 8.850 8.940 15,300 136,485 8.9206 8.850 8.850 - 8.850 8.940 15,300 8.9206 -1.56%
2013-03-01 0 8.990 8.960 - 8.990 9.000 39,300 353,427 8.9931 8.990 8.960 - 8.990 9.000 39,300 8.9931 0.56%
2013-02-28 0 8.940 - 8.940 8.880 8.940 1,800 16,020 8.9000 8.940 - 8.940 8.880 8.940 1,800 8.9000 2.52%
2013-02-27 0 8.720 - - 8.650 8.700 5,700 49,530 8.6895 8.720 - - 8.650 8.700 5,700 8.6895 1.16%
2013-02-26 0 8.620 - 8.620 - - 0 0 - 8.620 - 8.620 - - 0 - -0.12%
2013-02-25 0 8.630 - 8.670 8.620 8.620 9,300 80,166 8.6200 8.630 - 8.670 8.620 8.620 9,300 8.6200 0.94%
2013-02-22 0 8.550 - 8.600 8.550 8.550 3,000 25,650 8.5500 8.550 - 8.600 8.550 8.550 3,000 8.5500 -0.23%
2013-02-21 0 8.570 8.570 - - - 0 0 - 8.570 8.570 - - - 0 - 0.23%
2013-02-20 0 8.550 - - 8.550 8.550 1,200 10,260 8.5500 8.550 - - 8.550 8.550 1,200 8.5500 0.23%
2013-02-19 0 8.530 - - 8.530 8.570 3,000 25,650 8.5500 8.530 - - 8.530 8.570 3,000 8.5500 -0.81%
2013-02-18 0 8.600 8.560 8.700 8.600 8.700 60,300 523,872 8.6878 8.600 8.560 8.700 8.600 8.700 60,300 8.6878 0.12%
2013-02-15 0 8.590 - - 8.540 8.590 13,200 113,238 8.5786 8.590 - - 8.540 8.590 13,200 8.5786 0.70%
2013-02-14 0 8.530 8.530 - 8.530 8.530 9,000 76,770 8.5300 8.530 8.530 - 8.530 8.530 9,000 8.5300 2.16%
2013-02-08 0 8.350 - 8.370 - - 0 0 - 8.350 - 8.370 - - 0 - 0.12%
2013-02-07 0 8.340 - 8.370 8.340 8.340 600 5,004 8.3400 8.340 - 8.370 8.340 8.340 600 8.3400 -0.36%
2013-02-06 0 8.370 - - 8.370 8.370 600 5,022 8.3700 8.370 - - 8.370 8.370 600 8.3700 0.24%
2013-02-05 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - -0.12%
2013-02-04 0 8.360 8.330 8.380 8.360 8.360 79,200 662,112 8.3600 8.360 8.330 8.380 8.360 8.360 79,200 8.3600 -0.12%
2013-02-01 0 8.370 8.200 - 8.320 8.400 46,800 392,211 8.3806 8.370 8.200 - 8.320 8.400 46,800 8.3806 2.45%
2013-01-31 0 8.170 8.100 - 8.170 8.170 600 4,902 8.1700 8.170 8.100 - 8.170 8.170 600 8.1700 -0.49%
2013-01-30 0 8.210 - 8.250 8.220 8.230 12,300 101,145 8.2232 8.210 - 8.250 8.220 8.230 12,300 8.2232 -0.12%
2013-01-29 0 8.220 - 8.260 8.250 8.260 12,600 103,956 8.2505 8.220 - 8.260 8.250 8.260 12,600 8.2505 0.37%
2013-01-28 0 8.190 8.160 8.220 8.190 8.200 6,000 49,170 8.1950 8.190 8.160 8.220 8.190 8.200 6,000 8.1950 -0.24%
2013-01-25 0 8.210 - - 8.190 8.210 18,600 152,694 8.2094 8.210 - - 8.190 8.210 18,600 8.2094 -1.20%
2013-01-24 0 8.310 8.310 - 8.280 8.300 12,300 101,850 8.2805 8.310 8.310 - 8.280 8.300 12,300 8.2805 1.09%
2013-01-23 0 8.220 - - 8.230 8.230 12,000 98,760 8.2300 8.220 - - 8.230 8.230 12,000 8.2300 -0.12%
2013-01-22 0 8.230 - 8.300 8.230 8.230 12,300 101,229 8.2300 8.230 - 8.300 8.230 8.230 12,300 8.2300 -0.84%
2013-01-21 0 8.300 8.250 - 8.290 8.330 19,800 164,508 8.3085 8.300 8.250 - 8.290 8.330 19,800 8.3085 0.12%
2013-01-18 0 8.290 8.280 - 8.240 8.260 67,200 553,752 8.2404 8.290 8.280 - 8.240 8.260 67,200 8.2404 1.72%
2013-01-17 0 8.150 - 8.220 - - 0 0 - 8.150 - 8.220 - - 0 - 0.37%
2013-01-16 0 8.120 - 8.200 8.100 8.100 300 2,430 8.1000 8.120 - 8.200 8.100 8.100 300 8.1000 0.50%
2013-01-15 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 0.12%
2013-01-14 0 8.070 - - 7.980 8.080 10,800 86,754 8.0328 8.070 - - 7.980 8.080 10,800 8.0328 1.00%
2013-01-11 0 7.990 - 7.990 - - 0 0 - 7.990 - 7.990 - - 0 - -0.25%
2013-01-10 0 8.010 7.940 - - - 0 0 - 8.010 7.940 - - - 0 - -0.87%
2013-01-09 0 8.080 8.060 - 8.150 8.150 8,400 68,460 8.1500 8.080 8.060 - 8.150 8.150 8,400 8.1500 -0.74%
2013-01-08 0 8.140 - 8.160 - - 0 0 - 8.140 - 8.160 - - 0 - -0.37%
2013-01-07 0 8.170 8.140 - 8.170 8.170 1,500 12,255 8.1700 8.170 8.140 - 8.170 8.170 1,500 8.1700 -0.37%
2013-01-04 0 8.200 - 8.200 - - 600 4,896 8.1600 8.200 - 8.200 - - 600 8.1600 0.00%
2013-01-03 0 8.200 - 8.200 8.200 8.200 3,600 29,520 8.2000 8.200 - 8.200 8.200 8.200 3,600 8.2000 1.23%
2013-01-02 0 8.100 8.040 8.100 8.050 8.100 12,900 104,085 8.0686 8.100 8.040 8.100 8.050 8.100 12,900 8.0686 1.63%
2012-12-31 0 7.970 7.800 - - - 0 0 - 7.970 7.800 - - - 0 - 0.00%
2012-12-28 0 7.970 7.970 8.070 - - 0 0 - 7.970 7.970 8.070 - - 0 - 1.01%
2012-12-27 0 7.890 7.890 - 7.880 7.880 12,600 99,288 7.8800 7.890 7.890 - 7.880 7.880 12,600 7.8800 0.25%
2012-12-24 0 7.870 - - 7.870 7.970 56,700 447,855 7.8987 7.870 - - 7.870 7.970 56,700 7.8987 -0.76%
2012-12-21 0 7.930 7.820 - 7.940 7.950 36,000 285,960 7.9433 7.930 7.820 - 7.940 7.950 36,000 7.9433 0.76%
2012-12-20 0 7.870 - - - - 0 0 - 7.870 - - - - 0 - -1.13%
2012-12-19 0 7.960 - - 7.960 7.980 3,300 26,292 7.9673 7.960 - - 7.960 7.980 3,300 7.9673 -0.50%
2012-12-18 0 8.000 - - 8.000 8.000 30,000 240,000 8.0000 8.000 - - 8.000 8.000 30,000 8.0000 0.38%
2012-12-17 0 7.970 - 8.010 7.970 7.980 6,000 47,835 7.9725 7.970 - 8.010 7.970 7.980 6,000 7.9725 0.00%
2012-12-14 0 7.970 7.870 7.970 7.940 8.000 16,500 131,838 7.9902 7.970 7.870 7.970 7.940 8.000 16,500 7.9902 -0.50%
2012-12-13 0 8.010 7.970 8.070 8.010 8.010 1,500 12,015 8.0100 8.010 7.970 8.070 8.010 8.010 1,500 8.0100 0.00%
2012-12-12 0 8.010 7.970 8.070 8.010 8.050 6,000 48,108 8.0180 8.010 7.970 8.070 8.010 8.050 6,000 8.0180 0.00%
2012-12-11 0 8.010 7.920 8.010 8.010 8.010 1,200 9,612 8.0100 8.010 7.920 8.010 8.010 8.010 1,200 8.0100 0.88%
2012-12-10 0 7.940 7.860 7.960 7.940 7.940 8,700 69,078 7.9400 7.940 7.860 7.960 7.940 7.940 8,700 7.9400 0.25%
2012-12-07 0 7.920 7.880 7.920 7.930 7.940 4,500 35,700 7.9333 7.920 7.880 7.920 7.930 7.940 4,500 7.9333 -1.00%
2012-12-06 0 8.000 7.930 8.030 7.960 8.000 4,200 33,480 7.9714 8.000 7.930 8.030 7.960 8.000 4,200 7.9714 0.50%
2012-12-05 0 7.960 7.930 8.000 7.960 7.960 300 2,388 7.9600 7.960 7.930 8.000 7.960 7.960 300 7.9600 0.51%
2012-12-04 0 7.920 7.870 7.920 7.950 7.950 53,400 424,530 7.9500 7.920 7.870 7.920 7.950 7.950 53,400 7.9500 -0.75%
2012-12-03 0 7.980 7.880 7.980 7.960 8.000 179,400 1,433,019 7.9878 7.980 7.880 7.980 7.960 8.000 179,400 7.9878 -0.13%
2012-11-30 0 7.990 7.830 8.030 8.050 8.050 10,200 82,110 8.0500 7.990 7.830 8.030 8.050 8.050 10,200 8.0500 -0.37%
2012-11-29 0 8.020 7.930 8.020 8.020 8.020 1,500 12,030 8.0200 8.020 7.930 8.020 8.020 8.020 1,500 8.0200 0.38%
2012-11-28 0 7.990 7.900 8.100 7.990 7.990 1,500 11,985 7.9900 7.990 7.900 8.100 7.990 7.990 1,500 7.9900 -2.08%
2012-11-27 0 8.160 8.100 8.200 8.160 8.230 2,700 22,137 8.1989 8.160 8.100 8.200 8.160 8.230 2,700 8.1989 -0.12%
2012-11-26 0 8.170 8.120 8.260 8.120 8.170 4,500 36,735 8.1633 8.170 8.120 8.260 8.120 8.170 4,500 8.1633 1.11%
2012-11-23 0 8.080 8.030 8.160 8.080 8.140 13,500 109,800 8.1333 8.080 8.030 8.160 8.080 8.140 13,500 8.1333 0.25%
2012-11-22 0 8.060 8.040 8.100 - - 0 0 - 8.060 8.040 8.100 - - 0 - 0.75%
2012-11-21 0 8.000 7.960 8.160 - - 0 0 - 8.000 7.960 8.160 - - 0 - 0.00%
2012-11-20 0 8.000 8.000 8.090 8.000 8.080 11,400 91,794 8.0521 8.000 8.000 8.090 8.000 8.080 11,400 8.0521 -0.74%
2012-11-19 0 8.060 8.040 8.090 8.060 8.060 900 7,254 8.0600 8.060 8.040 8.090 8.060 8.060 900 8.0600 0.12%
2012-11-16 0 8.050 7.990 8.090 8.050 8.110 6,600 53,148 8.0527 8.050 7.990 8.090 8.050 8.110 6,600 8.0527 -0.74%
2012-11-15 0 8.110 8.070 8.140 8.070 8.110 3,600 29,136 8.0933 8.110 8.070 8.140 8.070 8.110 3,600 8.0933 -0.12%
2012-11-14 0 8.120 8.040 8.120 8.140 8.140 3,000 24,420 8.1400 8.120 8.040 8.120 8.140 8.140 3,000 8.1400 0.37%
2012-11-13 0 8.090 8.050 8.100 8.090 8.090 3,000 24,270 8.0900 8.090 8.050 8.100 8.090 8.090 3,000 8.0900 -0.37%
2012-11-12 0 8.120 8.020 8.120 8.150 8.150 600 4,890 8.1500 8.120 8.020 8.120 8.150 8.150 600 8.1500 0.00%
2012-11-09 0 8.120 8.050 8.120 8.030 8.160 21,000 169,860 8.0886 8.120 8.050 8.120 8.030 8.160 21,000 8.0886 0.25%
2012-11-08 0 8.100 8.030 8.100 8.050 8.100 8,400 67,740 8.0643 8.100 8.030 8.100 8.050 8.100 8,400 8.0643 -0.49%
2012-11-07 0 8.140 8.120 8.180 8.100 8.140 6,000 48,720 8.1200 8.140 8.120 8.180 8.100 8.140 6,000 8.1200 0.74%
2012-11-06 0 8.080 8.020 8.090 - - 0 0 - 8.080 8.020 8.090 - - 0 - 0.00%
2012-11-05 0 8.080 7.990 8.080 8.180 8.180 600 4,908 8.1800 8.080 7.990 8.080 8.180 8.180 600 8.1800 -0.25%
2012-11-02 0 8.100 8.050 8.140 - - 0 0 - 8.100 8.050 8.140 - - 0 - 0.00%
2012-11-01 0 8.100 8.030 8.120 8.040 8.100 3,300 26,568 8.0509 8.100 8.030 8.120 8.040 8.100 3,300 8.0509 -1.22%
2012-10-31 0 8.200 8.100 8.200 8.200 8.200 900 7,380 8.2000 8.200 8.100 8.200 8.200 8.200 900 8.2000 0.61%
2012-10-30 0 8.150 8.110 8.190 8.080 8.190 21,300 173,136 8.1285 8.150 8.110 8.190 8.080 8.190 21,300 8.1285 -0.12%
2012-10-29 0 8.160 8.120 8.220 8.160 8.190 12,600 103,089 8.1817 8.160 8.120 8.220 8.160 8.190 12,600 8.1817 0.49%
2012-10-26 0 8.120 8.070 8.170 8.120 8.120 6,000 48,720 8.1200 8.120 8.070 8.170 8.120 8.120 6,000 8.1200 -0.85%
2012-10-25 0 8.190 8.090 8.190 8.200 8.200 1,500 12,300 8.2000 8.190 8.090 8.190 8.200 8.200 1,500 8.2000 0.74%
2012-10-24 0 8.130 8.130 8.170 8.110 8.110 300 2,433 8.1100 8.130 8.130 8.170 8.110 8.110 300 8.1100 -0.25%
2012-10-22 0 8.150 8.060 8.160 8.130 8.150 21,000 171,120 8.1486 8.150 8.060 8.160 8.130 8.150 21,000 8.1486 -0.61%
2012-10-19 0 8.200 8.110 8.210 8.200 8.230 10,200 83,820 8.2176 8.200 8.110 8.210 8.200 8.230 10,200 8.2176 -0.61%
2012-10-18 0 8.250 8.180 8.270 8.250 8.260 4,800 39,618 8.2538 8.250 8.180 8.270 8.250 8.260 4,800 8.2538 0.00%
2012-10-17 0 8.250 8.160 8.260 8.260 8.260 6,000 49,560 8.2600 8.250 8.160 8.260 8.260 8.260 6,000 8.2600 1.60%
2012-10-16 0 8.120 8.080 8.180 8.120 8.120 5,100 41,412 8.1200 8.120 8.080 8.180 8.120 8.120 5,100 8.1200 0.00%
2012-10-15 0 8.120 8.120 8.150 - - 0 0 - 8.120 8.120 8.150 - - 0 - 0.37%
2012-10-12 0 8.090 8.080 8.150 - - 0 0 - 8.090 8.080 8.150 - - 0 - 0.37%
2012-10-11 0 8.060 7.990 8.090 8.060 8.060 1,200 9,672 8.0600 8.060 7.990 8.090 8.060 8.060 1,200 8.0600 -0.25%
2012-10-10 0 8.080 8.030 8.110 8.080 8.080 300 2,424 8.0800 8.080 8.030 8.110 8.080 8.080 300 8.0800 -0.37%
2012-10-09 0 8.110 8.060 8.110 8.120 8.120 900 7,308 8.1200 8.110 8.060 8.110 8.120 8.120 900 8.1200 0.50%
2012-10-08 0 8.070 7.970 8.070 8.060 8.150 9,000 72,960 8.1067 8.070 7.970 8.070 8.060 8.150 9,000 8.1067 -0.49%
2012-10-05 0 8.110 8.110 8.180 8.070 8.070 2,700 21,789 8.0700 8.110 8.110 8.180 8.070 8.070 2,700 8.0700 1.25%
2012-10-04 0 8.010 7.940 8.040 8.010 8.010 16,800 134,568 8.0100 8.010 7.940 8.040 8.010 8.010 16,800 8.0100 0.00%
2012-10-03 0 8.010 7.940 8.040 7.960 8.010 9,300 74,043 7.9616 8.010 7.940 8.040 7.960 8.010 9,300 7.9616 1.01%
2012-09-28 0 7.930 7.930 8.020 - - 0 0 - 7.930 7.930 8.020 - - 0 - 0.51%
2012-09-27 0 7.890 7.870 7.970 7.860 7.860 4,200 33,012 7.8600 7.890 7.870 7.970 7.860 7.860 4,200 7.8600 0.25%
2012-09-26 0 7.870 7.770 7.870 7.890 7.890 600 4,734 7.8900 7.870 7.770 7.870 7.890 7.890 600 7.8900 -1.01%
2012-09-25 0 7.950 7.910 7.970 7.950 7.950 9,000 71,550 7.9500 7.950 7.910 7.970 7.950 7.950 9,000 7.9500 -0.25%
2012-09-24 0 7.970 7.880 7.980 7.980 8.000 36,600 292,548 7.9931 7.970 7.880 7.980 7.980 8.000 36,600 7.9931 -0.13%
2012-09-21 0 7.980 7.890 7.990 7.980 7.980 9,000 71,820 7.9800 7.980 7.890 7.990 7.980 7.980 9,000 7.9800 0.25%
2012-09-20 0 7.960 7.880 7.970 7.960 8.000 3,300 26,304 7.9709 7.960 7.880 7.970 7.960 8.000 3,300 7.9709 -0.50%
2012-09-19 0 8.000 7.980 8.080 8.000 8.000 6,000 48,000 8.0000 8.000 7.980 8.080 8.000 8.000 6,000 8.0000 -0.62%
2012-09-18 0 8.050 7.950 8.050 8.050 8.050 1,200 9,660 8.0500 8.050 7.950 8.050 8.050 8.050 1,200 8.0500 -1.35%
2012-09-17 0 8.160 8.080 8.160 8.160 8.160 2,700 22,032 8.1600 8.160 8.080 8.160 8.160 8.160 2,700 8.1600 -0.24%
2012-09-14 0 8.180 8.100 8.180 8.040 8.180 8,700 70,287 8.0790 8.180 8.100 8.180 8.040 8.180 8,700 8.0790 3.54%
2012-09-13 0 7.900 7.840 7.930 7.900 7.900 1,200 9,480 7.9000 7.900 7.840 7.930 7.900 7.900 1,200 7.9000 0.25%
2012-09-12 0 7.880 7.790 7.880 7.900 7.900 3,000 23,700 7.9000 7.880 7.790 7.880 7.900 7.900 3,000 7.9000 0.90%
2012-09-11 0 7.810 7.750 7.810 - - 0 0 - 7.810 7.750 7.810 - - 0 - -0.64%
2012-09-10 0 7.860 7.790 7.890 7.860 7.860 1,200 9,432 7.8600 7.860 7.790 7.890 7.860 7.860 1,200 7.8600 0.64%
2012-09-07 0 7.810 7.780 7.880 7.810 7.810 1,200 9,372 7.8100 7.810 7.780 7.880 7.810 7.810 1,200 7.8100 1.69%
2012-09-06 0 7.680 7.610 7.710 7.680 7.680 600 4,608 7.6800 7.680 7.610 7.710 7.680 7.680 600 7.6800 -0.52%
2012-09-05 0 7.720 7.670 7.770 7.720 7.740 1,500 11,598 7.7320 7.720 7.670 7.770 7.720 7.740 1,500 7.7320 -0.90%
2012-09-04 0 7.790 7.730 7.830 7.710 7.790 6,600 50,784 7.6945 7.790 7.730 7.830 7.710 7.790 6,600 7.6945 1.04%
2012-09-03 0 7.710 7.710 7.770 7.600 7.620 10,200 77,712 7.6188 7.710 7.710 7.770 7.600 7.620 10,200 7.6188 2.25%
2012-08-31 0 7.540 7.540 7.620 7.500 7.540 10,200 76,860 7.5353 7.540 7.540 7.620 7.500 7.540 10,200 7.5353 -0.92%
2012-08-30 0 7.610 7.520 7.610 7.660 7.660 12,000 91,920 7.6600 7.610 7.520 7.610 7.660 7.660 12,000 7.6600 -2.69%
2012-08-29 0 7.820 7.730 7.830 7.820 7.830 19,500 152,673 7.8294 7.820 7.730 7.830 7.820 7.830 19,500 7.8294 -0.13%
2012-08-28 0 7.830 7.790 7.890 7.830 7.910 10,500 82,599 7.8666 7.830 7.790 7.890 7.830 7.910 10,500 7.8666 -0.89%
2012-08-27 0 7.900 7.850 7.950 7.900 7.900 12,000 94,800 7.9000 7.900 7.850 7.950 7.900 7.900 12,000 7.9000 -0.63%
2012-08-24 0 7.950 7.860 7.960 7.900 7.950 12,000 94,950 7.9125 7.950 7.860 7.960 7.900 7.950 12,000 7.9125 -0.50%
2012-08-23 0 7.990 7.950 8.050 7.990 7.990 1,500 11,985 7.9900 7.990 7.950 8.050 7.990 7.990 1,500 7.9900 0.88%
2012-08-22 0 7.920 7.840 7.920 - - 0 0 - 7.920 7.840 7.920 - - 0 - -0.63%
2012-08-21 0 7.970 7.890 7.990 7.970 7.970 9,000 71,730 7.9700 7.970 7.890 7.990 7.970 7.970 9,000 7.9700 0.50%
2012-08-20 0 7.930 7.900 7.990 - - 0 0 - 7.930 7.900 7.990 - - 0 - 0.00%
2012-08-17 0 7.930 7.890 7.990 - - 0 0 - 7.930 7.890 7.990 - - 0 - 0.00%
2012-08-16 0 7.930 7.890 7.980 7.930 7.930 3,300 26,169 7.9300 7.930 7.890 7.980 7.930 7.930 3,300 7.9300 1.28%
2012-08-15 0 7.830 7.820 7.910 - - 1,200 9,444 7.8700 7.830 7.820 7.910 - - 1,200 7.8700 0.00%
2012-08-14 0 7.830 7.810 7.890 7.830 7.830 3,000 23,490 7.8300 7.830 7.810 7.890 7.830 7.830 3,000 7.8300 -0.89%
2012-08-13 0 7.900 7.810 7.900 7.920 7.920 5,400 42,768 7.9200 7.900 7.810 7.900 7.920 7.920 5,400 7.9200 -0.25%
2012-08-10 0 7.920 7.840 7.920 7.920 7.920 12,000 95,040 7.9200 7.920 7.840 7.920 7.920 7.920 12,000 7.9200 0.89%
2012-08-09 0 7.850 7.830 7.930 7.820 7.850 7,500 58,830 7.8440 7.850 7.830 7.930 7.820 7.850 7,500 7.8440 0.77%
2012-08-08 0 7.790 7.730 7.790 7.780 7.800 15,000 116,760 7.7840 7.790 7.730 7.790 7.780 7.800 15,000 7.7840 0.00%
2012-08-07 0 7.790 7.760 7.790 - - 0 0 - 7.790 7.760 7.790 - - 0 - -0.64%
2012-08-06 0 7.840 7.820 7.880 7.840 7.920 6,000 47,280 7.8800 7.840 7.820 7.880 7.840 7.920 6,000 7.8800 1.29%
2012-08-03 0 7.740 7.740 7.820 7.740 7.740 6,000 46,440 7.7400 7.740 7.740 7.820 7.740 7.740 6,000 7.7400 -1.40%
2012-08-02 0 7.850 7.780 7.850 7.850 7.850 2,100 16,485 7.8500 7.850 7.780 7.850 7.850 7.850 2,100 7.8500 -0.63%
2012-08-01 0 7.900 7.850 7.950 7.900 7.900 11,100 87,690 7.9000 7.900 7.850 7.950 7.900 7.900 11,100 7.9000 0.38%
2012-07-31 0 7.870 7.870 7.920 7.840 7.840 1,500 11,760 7.8400 7.870 7.870 7.920 7.840 7.840 1,500 7.8400 0.64%
2012-07-30 0 7.820 7.760 7.860 7.820 7.890 13,500 105,675 7.8278 7.820 7.760 7.860 7.820 7.890 13,500 7.8278 0.64%
2012-07-27 0 7.770 7.710 7.810 7.680 7.770 26,400 204,165 7.7335 7.770 7.710 7.810 7.680 7.770 26,400 7.7335 3.88%
2012-07-26 0 7.480 7.480 7.580 7.480 7.480 1,500 11,220 7.4800 7.480 7.480 7.580 7.480 7.480 1,500 7.4800 -0.27%
2012-07-25 0 7.500 7.450 7.540 7.420 7.530 21,900 164,532 7.5129 7.500 7.450 7.540 7.420 7.530 21,900 7.5129 -0.79%
2012-07-24 0 7.560 7.480 7.560 7.540 7.590 5,400 40,821 7.5594 7.560 7.480 7.560 7.540 7.590 5,400 7.5594 -0.26%
2012-07-23 0 7.580 7.500 7.580 7.520 7.580 19,500 147,360 7.5569 7.580 7.500 7.580 7.520 7.580 19,500 7.5569 -2.70%
2012-07-20 0 7.790 7.710 7.800 7.790 7.790 300 2,337 7.7900 7.790 7.710 7.800 7.790 7.790 300 7.7900 0.39%
2012-07-19 0 7.760 7.720 7.820 7.760 7.760 1,500 11,640 7.7600 7.760 7.720 7.820 7.760 7.760 1,500 7.7600 -0.39%
2012-07-18 0 7.790 7.730 7.830 7.750 7.850 37,800 295,257 7.8110 7.790 7.730 7.830 7.750 7.850 37,800 7.8110 0.78%
2012-07-17 0 7.730 7.700 7.750 7.730 7.730 20,700 160,011 7.7300 7.730 7.700 7.750 7.730 7.730 20,700 7.7300 0.78%
2012-07-16 0 7.670 7.600 7.690 7.640 7.670 15,000 114,960 7.6640 7.670 7.600 7.690 7.640 7.670 15,000 7.6640 0.79%
2012-07-13 0 7.610 7.600 7.700 7.610 7.610 3,000 22,830 7.6100 7.610 7.600 7.700 7.610 7.610 3,000 7.6100 1.20%
2012-07-12 0 7.520 7.450 7.520 7.520 7.620 4,200 31,782 7.5671 7.520 7.450 7.520 7.520 7.620 4,200 7.5671 -0.92%
2012-07-11 0 7.590 7.590 7.660 7.520 7.580 31,200 235,122 7.5360 7.590 7.590 7.660 7.520 7.580 31,200 7.5360 -0.26%
2012-07-10 0 7.610 7.570 7.670 7.610 7.610 9,000 68,490 7.6100 7.610 7.570 7.670 7.610 7.610 9,000 7.6100 -0.39%
2012-07-09 0 7.640 7.560 7.650 7.640 7.680 18,000 137,760 7.6533 7.640 7.560 7.650 7.640 7.680 18,000 7.6533 -1.42%
2012-07-06 0 7.750 7.650 7.750 7.750 7.750 3,000 23,250 7.7500 7.750 7.650 7.750 7.750 7.750 3,000 7.7500 -0.77%
2012-07-05 0 7.810 7.710 7.810 7.820 7.850 1,800 14,112 7.8400 7.810 7.710 7.810 7.820 7.850 1,800 7.8400 -0.89%
2012-07-04 0 7.880 7.880 7.980 7.840 7.860 10,800 84,834 7.8550 7.880 7.880 7.980 7.840 7.860 10,800 7.8550 2.34%
2012-07-03 0 7.700 7.690 7.790 7.640 7.660 27,300 209,094 7.6591 7.700 7.690 7.790 7.640 7.660 27,300 7.6591 2.94%
2012-06-29 0 7.480 7.480 7.500 7.450 7.450 1,200 8,940 7.4500 7.480 7.480 7.500 7.450 7.450 1,200 7.4500 0.67%
2012-06-28 0 7.430 7.360 7.460 7.430 7.430 2,100 15,603 7.4300 7.430 7.360 7.460 7.430 7.430 2,100 7.4300 0.13%
2012-06-27 0 7.420 7.420 7.470 7.420 7.420 1,200 8,904 7.4200 7.420 7.420 7.470 7.420 7.420 1,200 7.4200 1.92%
2012-06-26 0 7.280 7.260 7.350 7.280 7.280 2,100 15,288 7.2800 7.280 7.260 7.350 7.280 7.280 2,100 7.2800 -0.55%
2012-06-25 0 7.320 7.240 7.320 7.310 7.330 3,600 26,376 7.3267 7.320 7.240 7.320 7.310 7.330 3,600 7.3267 0.69%
2012-06-22 0 7.270 7.250 7.340 7.270 7.270 600 4,362 7.2700 7.270 7.250 7.340 7.270 7.270 600 7.2700 -1.62%
2012-06-21 0 7.390 7.290 7.390 7.450 7.450 1,800 13,410 7.4500 7.390 7.290 7.390 7.450 7.450 1,800 7.4500 -0.67%
2012-06-20 0 7.440 7.440 7.490 7.440 7.440 3,000 22,320 7.4400 7.440 7.440 7.490 7.440 7.440 3,000 7.4400 1.92%
2012-06-19 0 7.300 7.260 7.340 7.300 7.310 6,000 43,848 7.3080 7.300 7.260 7.340 7.300 7.310 6,000 7.3080 -0.82%
2012-06-18 0 7.360 7.360 7.460 7.270 7.300 4,200 30,606 7.2871 7.360 7.360 7.460 7.270 7.300 4,200 7.2871 2.08%
2012-06-15 0 7.210 7.130 7.230 7.220 7.220 12,900 93,138 7.2200 7.210 7.130 7.230 7.220 7.220 12,900 7.2200 0.14%
2012-06-14 0 7.200 7.130 7.200 7.240 7.240 12,000 86,880 7.2400 7.200 7.130 7.200 7.240 7.240 12,000 7.2400 -1.91%
2012-06-13 0 7.340 7.270 7.340 7.310 7.350 12,600 92,346 7.3290 7.340 7.270 7.340 7.310 7.350 12,600 7.3290 1.10%
2012-06-12 0 7.260 7.250 7.340 7.230 7.330 24,800 179,705 7.2462 7.260 7.250 7.340 7.230 7.330 24,800 7.2462 -1.09%
2012-06-11 0 7.340 - 7.340 7.370 7.410 13,800 101,760 7.3739 7.340 - 7.340 7.370 7.410 13,800 7.3739 1.66%
2012-06-08 0 7.220 7.170 7.220 7.250 7.250 22,800 165,300 7.2500 7.220 7.170 7.220 7.250 7.250 22,800 7.2500 0.00%
2012-06-07 0 7.220 7.220 7.280 7.210 7.370 139,200 1,007,610 7.2386 7.220 7.220 7.280 7.210 7.370 139,200 7.2386 1.40%
2012-06-06 0 7.120 7.100 7.200 6.880 7.130 8,700 60,552 6.9600 7.120 7.100 7.200 6.880 7.130 8,700 6.9600 2.89%
2012-06-05 0 6.920 6.840 6.920 6.920 6.920 1,500 10,380 6.9200 6.920 6.840 6.920 6.920 6.920 1,500 6.9200 1.62%
2012-06-04 0 6.810 6.710 6.810 6.700 6.890 2,700 18,489 6.8478 6.810 6.710 6.810 6.700 6.890 2,700 6.8478 -2.58%
2012-06-01 0 6.990 6.970 7.070 6.990 7.070 1,002,000 7,199,509 7.1851 6.990 6.970 7.070 6.990 7.070 1,002,000 7.1851 -1.96%
2012-05-31 0 7.130 7.130 7.230 7.010 7.010 1,800 12,618 7.0100 7.130 7.130 7.230 7.010 7.010 1,800 7.0100 0.56%
2012-05-30 0 7.090 7.090 7.190 7.060 7.150 3,000 21,330 7.1100 7.090 7.090 7.190 7.060 7.150 3,000 7.1100 -0.84%
2012-05-29 0 7.150 7.150 7.210 7.100 7.290 3,000 21,717 7.2390 7.150 7.150 7.210 7.100 7.290 3,000 7.2390 0.28%
2012-05-28 0 7.130 7.130 7.190 7.070 7.090 102,000 722,478 7.0831 7.130 7.130 7.190 7.070 7.090 102,000 7.0831 -0.14%
2012-05-25 0 7.140 7.140 7.220 7.140 7.260 25,500 182,274 7.1480 7.140 7.140 7.220 7.140 7.260 25,500 7.1480 -4.55%
2012-05-24 0 7.480 7.470 7.490 - - 0 0 - 7.480 7.470 7.490 - - 0 - -0.27%
2012-05-23 0 7.500 7.500 7.600 7.440 7.540 69,000 516,126 7.4801 7.500 7.500 7.600 7.440 7.540 69,000 7.4801 -0.92%
2012-05-22 0 7.570 7.550 7.640 7.550 7.580 11,700 88,575 7.5705 7.570 7.550 7.640 7.550 7.580 11,700 7.5705 2.02%
2012-05-21 0 7.420 7.420 7.510 7.400 7.470 31,500 234,543 7.4458 7.420 7.420 7.510 7.400 7.470 31,500 7.4458 -0.27%
2012-05-18 0 7.440 7.340 7.440 - - 0 0 - 7.440 7.340 7.440 - - 0 - -1.85%
2012-05-17 0 7.580 7.530 7.630 7.560 7.580 51,000 386,436 7.5772 7.580 7.530 7.630 7.560 7.580 51,000 7.5772 1.47%
2012-05-16 0 7.470 7.410 7.470 7.480 7.550 38,100 285,135 7.4839 7.470 7.410 7.470 7.480 7.550 38,100 7.4839 -2.86%
2012-05-15 0 7.690 7.690 7.750 7.650 7.680 83,400 638,898 7.6606 7.690 7.690 7.750 7.650 7.680 83,400 7.6606 -1.41%
2012-05-14 0 7.800 7.730 7.830 7.800 7.800 3,000 23,400 7.8000 7.800 7.730 7.830 7.800 7.800 3,000 7.8000 -0.38%
2012-05-11 0 7.830 7.800 7.840 7.830 7.830 4,800 37,584 7.8300 7.830 7.800 7.840 7.830 7.830 4,800 7.8300 -0.38%
2012-05-10 0 7.860 7.850 7.920 7.860 7.880 2,400 18,888 7.8700 7.860 7.850 7.920 7.860 7.880 2,400 7.8700 -0.51%
2012-05-09 0 7.900 7.860 7.900 7.900 7.970 10,800 85,656 7.9311 7.900 7.860 7.900 7.900 7.970 10,800 7.9311 -1.25%
2012-05-08 0 8.000 7.950 8.040 8.000 8.000 9,600 76,800 8.0000 8.000 7.950 8.040 8.000 8.000 9,600 8.0000 1.01%
2012-05-07 0 7.920 7.880 7.950 7.920 8.060 32,400 259,344 8.0044 7.920 7.880 7.950 7.920 8.060 32,400 8.0044 -2.34%
2012-05-04 0 8.110 8.080 8.110 8.080 8.110 156,300 1,265,355 8.0957 8.110 8.080 8.110 8.080 8.110 156,300 8.0957 0.00%
2012-05-03 0 8.110 8.050 8.140 8.110 8.110 6,000 48,660 8.1100 8.110 8.050 8.140 8.110 8.110 6,000 8.1100 0.12%
2012-05-02 0 8.100 8.080 8.160 8.100 8.100 6,000 48,600 8.1000 8.100 8.080 8.160 8.100 8.100 6,000 8.1000 1.25%
2012-04-30 0 8.000 7.990 8.090 8.000 8.000 15,000 120,000 8.0000 8.000 7.990 8.090 8.000 8.000 15,000 8.0000 -0.37%
2012-04-27 0 8.030 7.930 8.030 8.030 8.030 299,700 2,406,591 8.0300 8.030 7.930 8.030 8.030 8.030 299,700 8.0300 -0.37%
2012-04-26 0 8.060 8.060 8.140 8.060 8.060 15,000 120,900 8.0600 8.060 8.060 8.140 8.060 8.060 15,000 8.0600 0.62%
2012-04-25 0 8.010 7.960 8.010 8.030 8.030 15,000 120,450 8.0300 8.010 7.960 8.010 8.030 8.030 15,000 8.0300 0.00%
2012-04-24 0 8.010 7.960 8.030 8.010 8.050 30,000 241,290 8.0430 8.010 7.960 8.030 8.010 8.050 30,000 8.0430 -0.37%
2012-04-23 0 8.040 8.010 8.040 8.050 8.080 6,300 50,859 8.0729 8.040 8.010 8.040 8.050 8.080 6,300 8.0729 0.37%
2012-04-20 0 8.010 8.020 8.080 8.000 8.010 17,400 139,260 8.0034 8.010 8.020 8.080 8.000 8.010 17,400 8.0034 -0.37%
2012-04-19 0 8.040 7.990 8.050 8.020 8.050 19,800 159,138 8.0373 8.040 7.990 8.050 8.020 8.050 19,800 8.0373 -0.12%
2012-04-18 0 8.050 7.990 8.080 8.050 8.100 9,600 77,520 8.0750 8.050 7.990 8.080 8.050 8.100 9,600 8.0750 0.00%
2012-04-17 0 8.050 8.010 8.050 8.000 8.050 163,800 1,313,139 8.0167 8.050 8.010 8.050 8.000 8.050 163,800 8.0167 0.63%
2012-04-16 0 8.000 8.000 8.080 8.000 8.040 55,200 442,740 8.0207 8.000 8.000 8.080 8.000 8.040 55,200 8.0207 -1.11%
2012-04-13 0 8.090 8.020 8.100 8.050 8.100 152,400 1,232,316 8.0861 8.090 8.020 8.100 8.050 8.100 152,400 8.0861 0.87%
2012-04-12 0 8.020 7.940 8.020 8.010 8.020 63,000 504,960 8.0152 8.020 7.940 8.020 8.010 8.020 63,000 8.0152 0.12%
2012-04-11 0 8.010 7.940 8.030 7.920 8.010 33,300 264,471 7.9421 8.010 7.940 8.030 7.920 8.010 33,300 7.9421 -1.35%
2012-04-10 0 8.120 8.030 8.120 8.140 8.140 90,000 732,600 8.1400 8.120 8.030 8.120 8.140 8.140 90,000 8.1400 -0.12%
2012-04-05 0 8.130 8.130 8.200 8.050 8.180 372,300 3,026,367 8.1288 8.130 8.130 8.200 8.050 8.180 372,300 8.1288 -2.87%
2012-04-03 0 8.370 8.300 8.390 8.240 8.370 300,600 2,492,502 8.2918 8.370 8.300 8.390 8.240 8.370 300,600 8.2918 2.32%
2012-04-02 0 8.180 8.140 8.240 8.090 8.180 216,300 1,760,247 8.1380 8.180 8.140 8.240 8.090 8.180 216,300 8.1380 1.61%
2012-03-30 0 8.050 7.980 8.080 8.030 8.050 38,100 306,585 8.0469 8.050 7.980 8.080 8.030 8.050 38,100 8.0469 1.13%
2012-03-29 0 7.960 7.870 7.970 7.910 7.960 90,000 713,400 7.9267 7.960 7.870 7.970 7.910 7.960 90,000 7.9267 0.00%
2012-03-28 0 7.960 7.910 7.960 7.970 7.970 4,800 38,256 7.9700 7.960 7.910 7.960 7.970 7.970 4,800 7.9700 0.51%
2012-03-27 0 7.920 7.860 7.950 7.920 7.920 45,000 356,400 7.9200 7.920 7.860 7.950 7.920 7.920 45,000 7.9200 1.02%
2012-03-26 0 7.840 7.780 7.880 7.840 7.900 92,100 726,078 7.8836 7.840 7.780 7.880 7.840 7.900 92,100 7.8836 0.00%
2012-03-23 0 7.840 7.830 7.890 7.840 7.840 900 7,056 7.8400 7.840 7.830 7.890 7.840 7.840 900 7.8400 -0.63%
2012-03-22 0 7.890 7.840 7.910 7.880 7.890 63,000 496,890 7.8871 7.890 7.840 7.910 7.880 7.890 63,000 7.8871 0.51%
2012-03-21 0 7.850 7.810 7.850 7.850 7.850 30,900 242,565 7.8500 7.850 7.810 7.850 7.850 7.850 30,900 7.8500 0.13%
2012-03-20 0 7.840 7.810 7.880 7.840 7.840 21,900 171,696 7.8400 7.840 7.810 7.880 7.840 7.840 21,900 7.8400 -0.51%
2012-03-19 0 7.880 7.840 7.940 7.880 7.920 30,900 244,494 7.9124 7.880 7.840 7.940 7.880 7.920 30,900 7.9124 0.00%
2012-03-16 0 7.880 7.840 7.930 7.880 7.940 34,200 269,808 7.8891 7.880 7.840 7.930 7.880 7.940 34,200 7.8891 -0.88%
2012-03-15 0 7.950 7.940 7.980 7.920 7.950 15,600 123,840 7.9385 7.950 7.940 7.980 7.920 7.950 15,600 7.9385 0.76%
2012-03-14 0 7.890 7.840 7.940 7.890 7.960 89,100 704,520 7.9071 7.890 7.840 7.940 7.890 7.960 89,100 7.9071 0.13%
2012-03-13 0 7.880 7.840 7.880 7.900 7.910 15,300 120,993 7.9080 7.880 7.840 7.880 7.900 7.910 15,300 7.9080 1.42%
2012-03-12 0 7.770 7.560 - 7.770 7.850 21,000 163,755 7.7979 7.770 7.560 - 7.770 7.850 21,000 7.7979 -0.89%
2012-03-09 0 7.840 7.810 7.870 7.840 7.840 3,000 23,520 7.8400 7.840 7.810 7.870 7.840 7.840 3,000 7.8400 1.82%
2012-03-08 0 7.700 7.700 7.780 7.700 7.700 300 2,310 7.7000 7.700 7.700 7.780 7.700 7.700 300 7.7000 0.00%
2012-03-07 0 7.700 7.670 7.770 7.680 7.720 56,100 432,342 7.7066 7.700 7.670 7.770 7.680 7.720 56,100 7.7066 -0.52%
2012-03-06 0 7.740 7.700 7.800 7.740 7.760 15,600 120,864 7.7477 7.740 7.700 7.800 7.740 7.760 15,600 7.7477 -1.15%
2012-03-05 0 7.830 7.800 7.860 7.830 7.880 30,000 235,455 7.8485 7.830 7.800 7.860 7.830 7.880 30,000 7.8485 -1.14%
2012-03-02 0 7.920 7.820 7.920 7.810 7.920 72,600 568,881 7.8358 7.920 7.820 7.920 7.810 7.920 72,600 7.8358 1.28%
2012-03-01 0 7.820 7.800 7.900 7.820 7.920 148,800 1,176,318 7.9054 7.820 7.800 7.900 7.820 7.920 148,800 7.9054 0.26%
2012-02-29 0 7.800 7.770 7.860 7.770 7.800 125,400 974,940 7.7746 7.800 7.770 7.860 7.770 7.800 125,400 7.7746 1.43%
2012-02-28 0 7.690 7.690 7.800 7.560 7.690 745,500 5,702,796 7.6496 7.690 7.690 7.800 7.560 7.690 745,500 7.6496 1.45%
2012-02-27 0 7.580 7.530 7.580 7.580 7.670 43,500 333,375 7.6638 7.580 7.530 7.580 7.580 7.670 43,500 7.6638 -2.45%
2012-02-24 0 7.770 7.760 7.850 7.770 7.860 89,400 697,260 7.7993 7.770 7.760 7.850 7.770 7.860 89,400 7.7993 -1.77%
2012-02-23 0 7.910 7.860 7.920 7.910 7.910 30,300 239,673 7.9100 7.910 7.860 7.920 7.910 7.910 30,300 7.9100 -0.88%
2012-02-22 0 7.980 7.940 7.980 7.970 7.980 42,300 337,434 7.9772 7.980 7.940 7.980 7.970 7.980 42,300 7.9772 0.13%
2012-02-21 0 7.970 7.950 7.970 7.970 8.010 75,900 605,592 7.9788 7.970 7.950 7.970 7.970 8.010 75,900 7.9788

Webb-site Database - Powered By Linux Group

Back to top