XIE Shares Philippines (PSEi) ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03037  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 - 0.039 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-10-31 0 10.46 10.44 - - - 0 0 - 0.039 0.039 - - - 0 - 0.19%
2016-10-28 0 10.44 - - 10.42 10.44 19,800 206,676 10.438 0.039 - - 0.038 0.039 5,365,492 0.0385 -1.88%
2016-10-27 0 10.64 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2016-10-26 0 10.64 10.64 11.08 10.62 10.62 1,800 19,116 10.620 0.039 0.039 0.041 0.039 0.039 487,772 0.0392 -1.48%
2016-10-25 0 10.80 - 11.08 10.80 10.82 48,600 525,480 10.812 0.040 - 0.041 0.040 0.040 13,169,845 0.0399 -0.55%
2016-10-24 0 10.86 - 11.08 10.84 10.84 9,000 97,560 10.840 0.040 - 0.041 0.040 0.040 2,438,860 0.0400 -1.99%
2016-10-20 0 11.08 - 11.40 11.08 11.10 1,800 19,968 11.093 0.041 - 0.042 0.041 0.041 487,772 0.0409 -0.18%
2016-10-19 0 11.10 11.06 - 10.84 11.10 28,200 307,800 10.915 0.041 0.041 - 0.040 0.041 7,641,762 0.0403 2.78%
2016-10-18 0 10.80 10.58 - 10.78 10.80 14,100 152,040 10.783 0.040 0.039 - 0.040 0.040 3,820,881 0.0398 2.66%
2016-10-17 0 10.52 - 10.52 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2016-10-14 0 10.52 - 11.00 10.48 10.70 100,800 1,062,990 10.546 0.039 - 0.041 0.039 0.039 27,315,233 0.0389 0.77%
2016-10-13 0 10.44 - 10.70 10.42 10.44 75,600 788,886 10.435 0.039 - 0.039 0.038 0.039 20,486,425 0.0385 -0.95%
2016-10-12 0 10.54 10.00 10.70 10.44 10.56 74,100 776,808 10.483 0.039 0.037 0.039 0.039 0.039 20,079,948 0.0387 -1.13%
2016-10-11 0 10.66 - 10.70 10.66 10.70 58,800 627,564 10.673 0.039 - 0.039 0.039 0.039 15,933,886 0.0394 -1.11%
2016-10-07 0 10.78 - 10.90 10.78 10.82 3,300 35,610 10.791 0.040 - 0.040 0.040 0.040 894,249 0.0398 -0.74%
2016-10-06 0 10.86 - 10.90 10.86 10.86 3,000 32,580 10.860 0.040 - 0.040 0.040 0.040 812,953 0.0401 -0.73%
2016-10-05 0 10.94 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2016-10-04 0 10.94 - - 10.90 10.90 900 9,810 10.900 0.040 - - 0.040 0.040 243,886 0.0402 0.55%
2016-10-03 0 10.88 - - 10.86 10.86 300 3,258 10.860 0.040 - - 0.040 0.040 81,295 0.0401 0.18%
2016-09-30 0 10.86 - - 10.86 11.00 75,000 819,540 10.927 0.040 - - 0.040 0.041 20,323,834 0.0403 -1.63%
2016-09-29 0 11.04 - 11.30 11.04 11.04 18,000 198,720 11.040 0.041 - 0.042 0.041 0.041 4,877,720 0.0407 1.28%
2016-09-28 0 10.90 - 11.30 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2016-09-27 0 10.90 10.42 11.28 10.90 10.90 18,000 196,200 10.900 0.040 0.038 0.042 0.040 0.040 4,877,720 0.0402 -1.45%
2016-09-26 0 11.06 10.84 11.14 11.06 11.06 18,000 199,080 11.060 0.041 0.040 0.041 0.041 0.041 4,877,720 0.0408 -1.25%
2016-09-23 0 11.20 11.08 11.28 11.20 11.20 300 3,360 11.200 0.041 0.041 0.042 0.041 0.041 81,295 0.0413 -0.71%
2016-09-22 0 11.28 10.66 11.78 11.28 11.30 2,700 30,498 11.296 0.042 0.039 0.043 0.042 0.042 731,658 0.0417 1.26%
2016-09-21 0 11.14 11.14 11.28 11.14 11.16 18,600 207,564 11.159 0.041 0.041 0.042 0.041 0.041 5,040,311 0.0412 -0.18%
2016-09-20 0 11.16 11.06 11.30 11.08 11.16 54,900 610,092 11.113 0.041 0.041 0.042 0.041 0.041 14,877,047 0.0410 1.45%
2016-09-19 0 11.00 10.88 11.18 10.96 11.06 36,600 403,584 11.027 0.041 0.040 0.041 0.040 0.041 9,918,031 0.0407 -2.65%
2016-09-15 0 11.30 11.10 11.40 11.04 11.30 164,400 1,829,304 11.127 0.042 0.041 0.042 0.041 0.042 44,549,845 0.0411 2.91%
2016-09-14 0 10.98 - - 10.96 11.00 72,600 797,148 10.980 0.041 - - 0.040 0.041 19,673,472 0.0405 -0.90%
2016-09-13 0 11.08 - - 11.08 11.08 18,000 199,440 11.080 0.041 - - 0.041 0.041 4,877,720 0.0409 1.84%
2016-09-12 0 10.88 - - 10.80 11.12 198,600 2,179,368 10.974 0.040 - - 0.040 0.041 53,817,513 0.0405 -2.86%
2016-09-09 0 11.20 - - 11.20 11.30 23,100 259,254 11.223 0.041 - - 0.041 0.042 6,259,741 0.0414 -1.41%
2016-09-08 0 11.36 11.20 - 11.20 11.40 108,600 1,224,516 11.276 0.042 0.041 - 0.041 0.042 29,428,912 0.0416 -0.70%
2016-09-07 0 11.44 - - 11.44 11.46 49,200 562,854 11.440 0.042 - - 0.042 0.042 13,332,435 0.0422 -0.52%
2016-09-06 0 11.50 - - 11.50 11.50 3,000 34,500 11.500 0.042 - - 0.042 0.042 812,953 0.0424 -1.37%
2016-09-05 0 11.66 - - 11.64 11.66 29,100 338,784 11.642 0.043 - - 0.043 0.043 7,885,648 0.0430 0.00%
2016-09-02 0 11.66 11.62 11.72 11.64 11.66 24,000 279,600 11.650 0.043 0.043 0.043 0.043 0.043 6,503,627 0.0430 1.04%
2016-09-01 0 11.54 11.48 - 11.46 11.58 48,000 552,960 11.520 0.043 0.042 - 0.042 0.043 13,007,254 0.0425 -0.17%
2016-08-31 0 11.56 11.42 - 11.52 11.64 54,000 626,604 11.604 0.043 0.042 - 0.043 0.043 14,633,161 0.0428 -0.69%
2016-08-30 0 11.64 11.50 - 11.62 11.74 53,100 619,944 11.675 0.043 0.042 - 0.043 0.043 14,389,275 0.0431 -0.85%
2016-08-29 0 11.74 - - 11.76 11.76 12,000 141,120 11.760 0.043 - - 0.043 0.043 3,251,813 0.0434 -0.34%
2016-08-26 0 11.78 11.66 11.84 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2016-08-25 0 11.78 - - 11.76 11.78 18,000 211,920 11.773 0.043 - - 0.043 0.043 4,877,720 0.0434 0.51%
2016-08-24 0 11.72 11.68 11.78 11.72 11.90 60,000 707,760 11.796 0.043 0.043 0.043 0.043 0.044 16,259,067 0.0435 -1.01%
2016-08-23 0 11.84 11.80 11.86 11.84 11.92 53,100 629,904 11.863 0.044 0.044 0.044 0.044 0.044 14,389,275 0.0438 -0.17%
2016-08-22 0 11.86 11.84 11.90 11.86 11.88 24,900 295,326 11.861 0.044 0.044 0.044 0.044 0.044 6,747,513 0.0438 -0.34%
2016-08-19 0 11.90 11.88 11.90 11.92 11.92 6,000 71,520 11.920 0.044 0.044 0.044 0.044 0.044 1,625,907 0.0440 -0.17%
2016-08-18 0 11.92 11.88 11.94 11.92 11.94 12,000 143,160 11.930 0.044 0.044 0.044 0.044 0.044 3,251,813 0.0440 0.00%
2016-08-17 0 11.92 11.86 11.94 11.92 11.92 6,000 71,520 11.920 0.044 0.044 0.044 0.044 0.044 1,625,907 0.0440 0.00%
2016-08-16 0 11.92 11.88 - 11.92 11.96 48,000 572,700 11.931 0.044 0.044 - 0.044 0.044 13,007,254 0.0440 0.68%
2016-08-15 0 11.84 11.76 11.88 11.80 11.84 10,500 124,080 11.817 0.044 0.043 0.044 0.044 0.044 2,845,337 0.0436 0.34%
2016-08-12 0 11.80 11.76 11.84 11.80 11.86 12,600 149,040 11.829 0.044 0.043 0.044 0.044 0.044 3,414,404 0.0437 -0.67%
2016-08-11 0 11.88 11.82 12.00 11.88 11.96 20,100 239,430 11.912 0.044 0.044 0.044 0.044 0.044 5,446,788 0.0440 -0.50%
2016-08-10 0 11.94 11.90 12.04 11.94 11.98 26,100 311,994 11.954 0.044 0.044 0.044 0.044 0.044 7,072,694 0.0441 -0.17%
2016-08-09 0 11.96 11.96 12.00 11.92 11.96 12,000 143,280 11.940 0.044 0.044 0.044 0.044 0.044 3,251,813 0.0441 1.18%
2016-08-08 0 11.82 11.76 11.94 11.82 11.82 300 3,546 11.820 0.044 0.043 0.044 0.044 0.044 81,295 0.0436 0.34%
2016-08-05 0 11.78 11.76 11.90 11.78 11.80 15,000 176,760 11.784 0.043 0.043 0.044 0.043 0.044 4,064,767 0.0435 0.17%
2016-08-04 0 11.76 11.24 - 11.76 11.76 3,000 35,280 11.760 0.043 0.041 - 0.043 0.043 812,953 0.0434 1.20%
2016-08-03 0 11.62 11.52 - 11.62 11.76 99,900 1,171,146 11.723 0.043 0.043 - 0.043 0.043 27,071,347 0.0433 -3.49%
2016-08-01 0 12.04 - - 11.92 12.04 31,200 373,356 11.967 0.044 - - 0.044 0.044 8,454,715 0.0442 1.86%
2016-07-29 0 11.82 11.64 - 11.82 11.84 66,300 784,350 11.830 0.044 0.043 - 0.044 0.044 17,966,269 0.0437 -0.84%
2016-07-28 0 11.92 - - 11.90 11.98 45,900 547,866 11.936 0.044 - - 0.044 0.044 12,438,187 0.0440 -0.17%
2016-07-27 0 11.94 - - 11.92 11.96 50,400 601,758 11.940 0.044 - - 0.044 0.044 13,657,617 0.0441 0.51%
2016-07-26 0 11.88 11.74 11.90 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
2016-07-25 0 11.88 11.82 11.88 11.92 11.98 27,000 322,560 11.947 0.044 0.044 0.044 0.044 0.044 7,316,580 0.0441 -0.50%
2016-07-22 0 11.94 11.76 11.94 12.00 12.00 300 3,600 12.000 0.044 0.043 0.044 0.044 0.044 81,295 0.0443 0.17%
2016-07-21 0 11.92 11.84 12.00 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2016-07-20 0 11.92 11.80 11.94 11.88 11.92 38,100 453,612 11.906 0.044 0.044 0.044 0.044 0.044 10,324,508 0.0439 0.17%
2016-07-19 0 11.90 11.84 11.98 11.90 11.94 12,000 143,040 11.920 0.044 0.044 0.044 0.044 0.044 3,251,813 0.0440 0.00%
2016-07-18 0 11.90 11.84 11.90 11.90 11.92 23,100 275,232 11.915 0.044 0.044 0.044 0.044 0.044 6,259,741 0.0440 -0.50%
2016-07-15 0 11.96 11.88 12.06 11.88 11.98 162,000 1,935,930 11.950 0.044 0.044 0.045 0.044 0.044 43,899,482 0.0441 1.87%
2016-07-14 0 11.74 11.70 11.74 11.70 11.76 23,100 270,936 11.729 0.043 0.043 0.043 0.043 0.043 6,259,741 0.0433 0.00%
2016-07-13 0 11.74 11.68 11.86 11.74 11.82 47,700 562,740 11.798 0.043 0.043 0.044 0.043 0.044 12,925,959 0.0435 1.03%
2016-07-12 0 11.62 11.52 11.70 11.62 11.64 10,200 118,536 11.621 0.043 0.043 0.043 0.043 0.043 2,764,041 0.0429 0.69%
2016-07-11 0 11.54 11.52 11.56 11.60 11.60 21,900 254,382 11.616 0.043 0.043 0.043 0.043 0.043 5,934,560 0.0429 0.52%
2016-07-08 0 11.48 11.44 11.56 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2016-07-07 0 11.48 - 11.70 11.48 11.48 3,600 41,328 11.480 0.042 - 0.043 0.042 0.042 975,544 0.0424 0.17%
2016-07-06 0 11.46 11.34 11.54 11.44 11.52 20,100 230,436 11.465 0.042 0.042 0.043 0.042 0.043 5,446,788 0.0423 -1.72%
2016-07-05 0 11.66 11.54 11.74 11.66 11.74 10,500 122,910 11.706 0.043 0.043 0.043 0.043 0.043 2,845,337 0.0432 -0.51%
2016-07-04 0 11.72 11.60 11.80 11.72 11.72 900 10,548 11.720 0.043 0.043 0.044 0.043 0.043 243,886 0.0432 1.56%
2016-06-30 0 11.54 11.44 11.64 11.54 11.90 76,500 896,910 11.724 0.043 0.042 0.043 0.043 0.044 20,730,311 0.0433 0.00%
2016-06-29 0 11.54 11.42 - 11.54 11.54 6,600 76,164 11.540 0.043 0.042 - 0.043 0.043 1,788,497 0.0426 1.05%
2016-06-28 0 11.42 11.24 11.42 - - 0 0 - 0.042 0.041 0.042 - - 0 - -0.17%
2016-06-27 0 11.44 11.20 - 11.20 11.44 284,400 3,244,000 11.407 0.042 0.041 - 0.041 0.042 77,067,979 0.0421 1.42%
2016-06-24 0 11.28 11.18 - 11.28 11.62 25,500 291,024 11.413 0.042 0.041 - 0.042 0.043 6,910,104 0.0421 -2.59%
2016-06-23 0 11.58 11.52 - 11.58 11.58 3,000 34,740 11.580 0.043 0.043 - 0.043 0.043 812,953 0.0427 -0.52%
2016-06-22 0 11.64 11.50 - 11.64 11.72 9,000 105,120 11.680 0.043 0.042 - 0.043 0.043 2,438,860 0.0431 -0.51%
2016-06-21 0 11.70 11.50 11.86 11.70 11.70 7,800 91,260 11.700 0.043 0.042 0.044 0.043 0.043 2,113,679 0.0432 1.74%
2016-06-20 0 11.50 11.42 11.70 11.50 11.50 6,000 69,000 11.500 0.042 0.042 0.043 0.042 0.042 1,625,907 0.0424 1.05%
2016-06-17 0 11.38 11.38 11.58 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2016-06-16 0 11.38 11.24 11.50 11.38 11.38 3,000 34,140 11.380 0.042 0.041 0.042 0.042 0.042 812,953 0.0420 0.53%
2016-06-15 0 11.32 11.32 11.40 11.28 11.32 18,300 207,144 11.319 0.042 0.042 0.042 0.042 0.042 4,959,016 0.0418 0.35%
2016-06-14 0 11.28 11.22 11.44 11.28 11.44 9,000 102,000 11.333 0.042 0.041 0.042 0.042 0.042 2,438,860 0.0418 -0.35%
2016-06-13 0 11.32 11.14 11.36 11.32 11.32 3,000 33,960 11.320 0.042 0.041 0.042 0.042 0.042 812,953 0.0418 -0.88%
2016-06-10 0 11.42 11.36 11.80 11.42 11.48 20,100 229,782 11.432 0.042 0.042 0.044 0.042 0.042 5,446,788 0.0422 -2.56%
2016-06-08 0 11.72 11.66 11.84 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2016-06-07 0 11.72 11.46 11.78 11.70 11.72 3,000 35,118 11.706 0.043 0.042 0.043 0.043 0.043 812,953 0.0432 2.81%
2016-06-06 0 11.40 11.26 - 11.36 11.42 10,200 116,286 11.401 0.042 0.042 - 0.042 0.042 2,764,041 0.0421 1.06%
2016-06-03 0 11.28 11.18 11.40 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2016-06-02 0 11.28 11.20 11.42 11.28 11.28 8,100 91,368 11.280 0.042 0.041 0.042 0.042 0.042 2,194,974 0.0416 0.89%
2016-06-01 0 11.18 11.00 11.28 11.14 11.18 6,000 66,960 11.160 0.041 0.041 0.042 0.041 0.041 1,625,907 0.0412 -0.89%
2016-05-31 0 11.28 11.12 11.30 11.24 11.28 5,700 64,188 11.261 0.042 0.041 0.042 0.041 0.042 1,544,611 0.0416 0.53%
2016-05-30 0 11.22 11.12 11.28 11.20 11.22 21,900 245,700 11.219 0.041 0.041 0.042 0.041 0.041 5,934,560 0.0414 0.90%
2016-05-27 0 11.12 11.02 11.24 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2016-05-26 0 11.12 10.92 11.22 11.12 11.16 27,300 304,296 11.146 0.041 0.040 0.041 0.041 0.041 7,397,876 0.0411 0.00%
2016-05-25 0 11.12 11.12 11.24 11.12 11.12 18,000 200,160 11.120 0.041 0.041 0.041 0.041 0.041 4,877,720 0.0410 1.65%
2016-05-24 0 10.94 10.92 11.08 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2016-05-23 0 10.94 10.82 11.02 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2016-05-20 0 10.94 10.88 10.98 10.94 10.98 19,200 210,378 10.957 0.040 0.040 0.041 0.040 0.041 5,202,902 0.0404 -1.80%
2016-05-19 0 11.14 11.04 11.40 11.14 11.28 7,800 87,438 11.210 0.041 0.041 0.042 0.041 0.042 2,113,679 0.0414 -1.24%
2016-05-18 0 11.28 11.22 11.36 11.28 11.28 12,000 135,360 11.280 0.042 0.041 0.042 0.042 0.042 3,251,813 0.0416 -0.53%
2016-05-17 0 11.34 11.18 11.38 11.34 11.34 3,600 40,824 11.340 0.042 0.041 0.042 0.042 0.042 975,544 0.0418 0.71%
2016-05-16 0 11.26 11.26 11.42 11.26 11.26 1,500 16,890 11.260 0.042 0.042 0.042 0.042 0.042 406,477 0.0416 0.00%
2016-05-13 0 11.26 11.22 - 11.12 11.26 12,900 144,306 11.187 0.042 0.041 - 0.041 0.042 3,495,699 0.0413 1.99%
2016-05-12 0 11.04 11.00 11.16 11.02 11.10 22,500 248,430 11.041 0.041 0.041 0.041 0.041 0.041 6,097,150 0.0407 -0.54%
2016-05-11 0 11.10 11.06 11.10 10.86 11.12 5,100 56,400 11.059 0.041 0.041 0.041 0.040 0.041 1,382,021 0.0408 4.52%
2016-05-10 0 10.62 10.62 10.76 10.36 10.36 1,500 15,540 10.360 0.039 0.039 0.040 0.038 0.038 406,477 0.0382 1.92%
2016-05-09 0 10.42 10.42 10.56 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.97%
2016-05-06 0 10.32 - - 10.32 10.34 6,300 65,058 10.327 0.038 - - 0.038 0.038 1,707,202 0.0381 -0.39%
2016-05-05 0 10.36 10.34 10.42 10.34 10.36 20,100 207,876 10.342 0.038 0.038 0.038 0.038 0.038 5,446,788 0.0382 -0.96%
2016-05-04 0 10.46 10.42 10.56 10.42 10.46 55,800 582,156 10.433 0.039 0.038 0.039 0.038 0.039 15,120,933 0.0385 -1.13%
2016-05-03 0 10.58 - - 10.58 10.58 1,500 15,870 10.580 0.039 - - 0.039 0.039 406,477 0.0390 -1.31%
2016-04-29 0 10.72 10.60 10.90 10.72 10.72 30,000 321,600 10.720 0.040 0.039 0.040 0.040 0.040 8,129,534 0.0396 0.19%
2016-04-28 0 10.70 10.60 10.92 - - 300 3,240 10.800 0.039 0.039 0.040 - - 81,295 0.0399 0.00%
2016-04-27 0 10.70 10.58 10.86 10.70 10.70 300 3,210 10.700 0.039 0.039 0.040 0.039 0.039 81,295 0.0395 -1.83%
2016-04-26 0 10.90 10.70 10.90 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.55%
2016-04-25 0 10.96 - 10.96 - - 300 3,240 10.800 0.040 - 0.040 - - 81,295 0.0399 0.00%
2016-04-22 0 10.96 10.70 11.80 - - 0 0 - 0.040 0.039 0.044 - - 0 - 0.00%
2016-04-21 0 10.96 10.70 11.80 10.92 10.96 36,300 397,476 10.950 0.040 0.039 0.044 0.040 0.040 9,836,736 0.0404 -0.54%
2016-04-20 0 11.02 10.82 11.04 11.02 11.02 300 3,306 11.020 0.041 0.040 0.041 0.041 0.041 81,295 0.0407 -0.54%
2016-04-19 0 11.08 10.86 11.80 11.06 11.08 36,600 405,156 11.070 0.041 0.040 0.044 0.041 0.041 9,918,031 0.0409 0.73%
2016-04-18 0 11.00 10.92 11.06 11.00 11.02 5,400 59,502 11.019 0.041 0.040 0.041 0.041 0.041 1,463,316 0.0407 -0.90%
2016-04-15 0 11.10 11.00 11.30 11.10 11.10 300 3,330 11.100 0.041 0.041 0.042 0.041 0.041 81,295 0.0410 -1.07%
2016-04-14 0 11.22 10.98 11.24 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2016-04-13 0 11.22 11.00 11.30 11.22 11.22 49,800 558,756 11.220 0.041 0.041 0.042 0.041 0.041 13,495,026 0.0414 1.45%
2016-04-12 0 11.06 10.96 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
2016-04-11 0 11.06 10.86 11.20 11.06 11.06 18,000 199,080 11.060 0.041 0.040 0.041 0.041 0.041 4,877,720 0.0408 0.36%
2016-04-08 0 11.02 10.78 11.06 11.02 11.02 18,000 198,360 11.020 0.041 0.040 0.041 0.041 0.041 4,877,720 0.0407 0.18%
2016-04-07 0 11.00 10.82 11.20 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2016-04-06 0 11.00 10.80 11.14 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2016-04-05 0 11.00 10.84 11.10 11.00 11.00 300 3,300 11.000 0.041 0.040 0.041 0.041 0.041 81,295 0.0406 -1.43%
2016-04-01 0 11.16 11.00 11.28 - - 300 3,312 11.040 0.041 0.041 0.042 - - 81,295 0.0407 0.00%
2016-03-31 0 11.16 - 11.56 - - 300 3,324 11.080 0.041 - 0.043 - - 81,295 0.0409 0.00%
2016-03-30 0 11.16 11.10 11.36 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2016-03-29 0 11.16 10.84 11.26 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
2016-03-24 0 11.16 11.00 11.22 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2016-03-23 0 11.16 11.00 11.30 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2016-03-22 0 11.16 11.00 11.40 11.16 11.16 18,000 200,880 11.160 0.041 0.041 0.042 0.041 0.041 4,877,720 0.0412 1.45%
2016-03-21 0 11.00 11.00 11.30 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.55%
2016-03-18 0 10.94 10.94 11.18 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.55%
2016-03-17 0 10.88 10.64 11.04 10.86 10.88 36,900 401,094 10.870 0.040 0.039 0.041 0.040 0.040 9,999,326 0.0401 1.68%
2016-03-16 0 10.70 10.42 10.82 - - 300 3,180 10.600 0.039 0.038 0.040 - - 81,295 0.0391 0.00%
2016-03-15 0 10.70 10.60 10.86 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2016-03-14 0 10.70 10.70 10.90 - - 0 0 - 0.039 0.039 0.040 - - 0 - 1.52%
2016-03-11 0 10.54 10.30 10.70 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2016-03-10 0 10.54 10.26 - 10.36 10.54 11,400 118,554 10.400 0.039 0.038 - 0.038 0.039 3,089,223 0.0384 1.74%
2016-03-09 0 10.36 10.18 10.36 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2016-03-08 0 10.36 10.20 10.36 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2016-03-07 0 10.36 - 10.50 - - 900 9,270 10.300 0.038 - 0.039 - - 243,886 0.0380 0.00%
2016-03-04 0 10.36 - 10.56 10.36 10.36 3,300 34,170 10.355 0.038 - 0.039 0.038 0.038 894,249 0.0382 1.57%
2016-03-03 0 10.20 10.20 10.42 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.39%
2016-03-02 0 10.16 10.00 10.34 10.16 10.16 4,200 42,672 10.160 0.037 0.037 0.038 0.037 0.037 1,138,135 0.0375 2.42%
2016-03-01 0 9.920 9.760 9.950 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2016-02-29 0 9.920 9.840 10.04 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2016-02-26 0 9.920 - 10.02 9.920 10.00 13,800 137,304 9.9496 0.037 - 0.037 0.037 0.037 3,739,585 0.0367 0.20%
2016-02-25 0 9.900 9.820 10.02 9.900 9.980 39,900 396,792 9.9447 0.037 0.036 0.037 0.037 0.037 10,812,280 0.0367 -0.20%
2016-02-24 0 9.920 - 9.960 9.920 9.920 10,200 101,184 9.9200 0.037 - 0.037 0.037 0.037 2,764,041 0.0366 -1.20%
2016-02-23 0 10.04 - - 10.04 10.04 19,800 198,792 10.040 0.037 - - 0.037 0.037 5,365,492 0.0371 0.20%
2016-02-22 0 10.02 9.880 10.10 10.02 10.02 59,400 595,188 10.020 0.037 0.036 0.037 0.037 0.037 16,096,477 0.0370 -0.60%
2016-02-19 0 10.08 - - 10.08 10.08 5,100 51,408 10.080 0.037 - - 0.037 0.037 1,382,021 0.0372 0.00%
2016-02-18 0 10.08 10.08 - 10.06 10.06 1,800 18,108 10.060 0.037 0.037 - 0.037 0.037 487,772 0.0371 0.80%
2016-02-17 0 10.00 - 10.00 - - 0 0 - 0.037 - 0.037 - - 0 - -0.20%
2016-02-16 0 10.02 10.00 - 9.980 10.02 20,700 207,378 10.018 0.037 0.037 - 0.037 0.037 5,609,378 0.0370 1.11%
2016-02-15 0 9.910 9.800 9.980 9.910 9.910 4,800 47,568 9.9100 0.037 0.036 0.037 0.037 0.037 1,300,725 0.0366 0.61%
2016-02-12 0 9.850 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2016-02-11 0 9.850 9.800 10.00 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
2016-02-05 0 9.850 9.850 10.04 - - 0 0 - 0.036 0.036 0.037 - - 0 - 1.03%
2016-02-04 0 9.750 9.600 9.800 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2016-02-03 0 9.750 9.500 9.750 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.91%
2016-02-02 0 9.840 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2016-02-01 0 9.840 9.840 9.880 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.65%
2016-01-29 0 9.680 9.680 9.880 9.620 9.620 1,800 17,307 9.6150 0.036 0.036 0.036 0.036 0.036 487,772 0.0355 3.75%
2016-01-28 0 9.330 - - - - 900 8,703 9.6700 0.034 - - - - 243,886 0.0357 0.00%
2016-01-27 0 9.330 9.330 - - - 300 2,844 9.4800 0.034 0.034 - - - 81,295 0.0350 0.11%
2016-01-26 0 9.320 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2016-01-25 0 9.320 9.170 - 9.320 9.360 47,400 443,424 9.3549 0.034 0.034 - 0.034 0.035 12,844,663 0.0345 1.86%
2016-01-22 0 9.150 - - 9.050 9.150 29,400 266,898 9.0782 0.034 - - 0.033 0.034 7,966,943 0.0335 -1.93%
2016-01-21 0 9.330 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2016-01-20 0 9.330 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2016-01-19 0 9.330 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2016-01-18 0 9.330 - - 9.220 9.330 30,900 285,579 9.2420 0.034 - - 0.034 0.034 8,373,420 0.0341 -2.30%
2016-01-15 0 9.550 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2016-01-14 0 9.550 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2016-01-13 0 9.550 - - 9.500 9.550 99,600 947,943 9.5175 0.035 - - 0.035 0.035 26,990,052 0.0351 1.81%
2016-01-12 0 9.380 - - 9.380 9.460 62,100 585,189 9.4233 0.035 - - 0.035 0.035 16,828,135 0.0348 0.32%
2016-01-11 0 9.350 - - 9.350 9.720 63,300 614,013 9.7000 0.035 - - 0.035 0.036 17,153,316 0.0358 -5.36%
2016-01-08 0 9.880 - - 9.880 9.880 19,800 195,624 9.8800 0.036 - - 0.036 0.036 5,365,492 0.0365 -3.14%
2016-01-07 0 10.20 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2016-01-06 0 10.20 - 10.32 10.20 10.20 300 3,060 10.200 0.038 - 0.038 0.038 0.038 81,295 0.0376 -2.11%
2016-01-05 0 10.42 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2016-01-04 0 10.42 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-12-31 0 10.42 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-12-30 0 10.42 - - 10.16 10.42 4,800 49,938 10.404 0.038 - - 0.037 0.038 1,300,725 0.0384 3.58%
2015-12-29 0 10.06 - 10.44 - - 300 3,090 10.300 0.037 - 0.039 - - 81,295 0.0380 0.00%
2015-12-28 0 10.06 9.840 10.50 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
2015-12-24 0 10.06 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2015-12-23 0 10.06 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2015-12-22 0 10.06 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2015-12-21 0 10.06 10.06 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2015-12-18 0 10.06 10.06 10.12 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.70%
2015-12-17 0 9.990 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2015-12-16 0 9.990 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2015-12-15 0 9.990 - - 9.990 9.990 19,800 197,802 9.9900 0.037 - - 0.037 0.037 5,365,492 0.0369 1.32%
2015-12-14 0 9.860 9.820 - 9.860 9.930 40,200 396,408 9.8609 0.036 0.036 - 0.036 0.037 10,893,575 0.0364 -3.71%
2015-12-11 0 10.24 10.00 10.50 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
2015-12-10 0 10.24 - 10.40 - - 300 3,060 10.200 0.038 - 0.038 - - 81,295 0.0376 0.00%
2015-12-09 0 10.24 10.20 10.24 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.19%
2015-12-08 0 10.26 - - 10.26 10.26 4,500 46,170 10.260 0.038 - - 0.038 0.038 1,219,430 0.0379 -0.97%
2015-12-07 0 10.36 - 10.36 - - 300 3,120 10.400 0.038 - 0.038 - - 81,295 0.0384 -0.19%
2015-12-04 0 10.38 10.34 10.38 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.76%
2015-12-03 0 10.46 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2015-12-02 0 10.46 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2015-12-01 0 10.46 - - 10.46 10.46 18,900 197,694 10.460 0.039 - - 0.039 0.039 5,121,606 0.0386 0.58%
2015-11-30 0 10.40 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-11-27 0 10.40 - - 10.40 10.58 55,500 578,208 10.418 0.038 - - 0.038 0.039 15,039,637 0.0384 -1.70%
2015-11-26 0 10.58 10.42 - 10.58 10.58 18,900 199,962 10.580 0.039 0.038 - 0.039 0.039 5,121,606 0.0390 1.15%
2015-11-25 0 10.46 10.42 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
2015-11-24 0 10.46 10.42 - 10.46 10.46 61,800 646,428 10.460 0.039 0.038 - 0.039 0.039 16,746,839 0.0386 0.38%
2015-11-23 0 10.42 10.42 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2015-11-20 0 10.42 - - 10.42 10.42 3,300 34,386 10.420 0.038 - - 0.038 0.038 894,249 0.0385 0.19%
2015-11-19 0 10.40 10.40 - 10.30 10.30 48,000 494,400 10.300 0.038 0.038 - 0.038 0.038 13,007,254 0.0380 2.56%
2015-11-18 0 10.14 - - 10.14 10.22 44,700 454,932 10.177 0.037 - - 0.037 0.038 12,113,005 0.0376 -2.31%
2015-11-17 0 10.38 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-11-16 0 10.38 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-11-13 0 10.38 10.22 10.38 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.57%
2015-11-12 0 10.44 - - - - 900 9,462 10.513 0.039 - - - - 243,886 0.0388 0.00%
2015-11-11 0 10.44 10.36 10.50 10.42 10.44 38,100 397,386 10.430 0.039 0.038 0.039 0.038 0.039 10,324,508 0.0385 -0.57%
2015-11-10 0 10.50 10.44 10.50 - - 300 3,144 10.480 0.039 0.039 0.039 - - 81,295 0.0387 -0.94%
2015-11-09 0 10.60 - - 10.60 10.60 600 6,360 10.600 0.039 - - 0.039 0.039 162,591 0.0391 -1.85%
2015-11-06 0 10.80 10.60 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-11-05 0 10.80 10.60 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-11-04 0 10.80 10.60 10.86 10.80 10.80 19,800 213,840 10.800 0.040 0.039 0.040 0.040 0.040 5,365,492 0.0399 0.75%
2015-11-03 0 10.72 10.60 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-11-02 0 10.72 10.60 - 10.72 10.80 41,100 443,472 10.790 0.040 0.039 - 0.040 0.040 11,137,461 0.0398 -1.11%
2015-10-30 0 10.84 10.60 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-10-29 0 10.84 - - 10.84 10.84 1,800 19,512 10.840 0.040 - - 0.040 0.040 487,772 0.0400 -1.45%
2015-10-28 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-10-27 0 11.00 11.00 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2015-10-26 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-10-23 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-10-22 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-10-20 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-19 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-16 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-15 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-14 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-13 0 11.00 10.50 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
2015-10-12 0 11.00 - - 11.00 11.00 48,000 528,000 11.000 0.041 - - 0.041 0.041 13,007,254 0.0406 1.66%
2015-10-09 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-10-08 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-10-07 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-10-06 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-10-05 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-10-02 0 10.82 10.30 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2015-09-30 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-29 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-25 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-24 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-23 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-22 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-21 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-18 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-17 0 10.82 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2015-09-16 0 10.82 - - 10.82 10.82 9,000 97,380 10.820 0.040 - - 0.040 0.040 2,438,860 0.0399 1.88%
2015-09-15 0 10.62 - - - - 0 0 - 0.039 - - - - 0 - 2.12%
2015-09-14 0 10.40 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-09-11 0 10.40 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-09-10 0 10.40 - - - - 0 0 - 0.038 - - - - 0 - -0.57%
2015-09-09 0 10.46 - 10.46 10.46 10.46 300 3,138 10.460 0.039 - 0.039 0.039 0.039 81,295 0.0386 0.00%
2015-09-08 0 10.46 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2015-09-07 0 10.46 - - - - 0 0 - 0.039 - - - - 0 - -2.24%
2015-09-04 0 10.70 10.50 10.80 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2015-09-02 0 10.70 10.44 - - - 0 0 - 0.039 0.039 - - - 0 - -0.56%
2015-09-01 0 10.76 10.44 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-08-31 0 10.76 10.44 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2015-08-28 0 10.76 - - 10.76 10.76 1,800 19,368 10.760 0.040 - - 0.040 0.040 487,772 0.0397 -3.06%
2015-08-27 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-08-26 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-08-25 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-08-24 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-08-21 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2015-08-20 0 11.10 - - - - 0 0 - 0.041 - - - - 0 - -0.36%
2015-08-19 0 11.14 - - 11.14 11.14 15,000 167,100 11.140 0.041 - - 0.041 0.041 4,064,767 0.0411 -0.18%
2015-08-18 0 11.16 - 11.22 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2015-08-17 0 11.16 - - - - 0 0 - 0.041 - - - - 0 - -1.41%
2015-08-14 0 11.32 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2015-08-13 0 11.32 - - 11.32 11.32 600 6,792 11.320 0.042 - - 0.042 0.042 162,591 0.0418 -1.39%
2015-08-12 0 11.48 - 11.50 - - 0 0 - 0.042 - 0.042 - - 0 - -1.37%
2015-08-11 0 11.64 - - - - 0 0 - 0.043 - - - - 0 - -0.51%
2015-08-10 0 11.70 - 11.70 11.72 11.72 3,000 35,160 11.720 0.043 - 0.043 0.043 0.043 812,953 0.0432 0.52%
2015-08-07 0 11.64 - - - - 0 0 - 0.043 - - - - 0 - -1.02%
2015-08-06 0 11.76 - 11.80 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2015-08-05 0 11.76 - 11.80 - - 0 0 - 0.043 - 0.044 - - 0 - 0.86%
2015-08-04 0 11.66 - 11.70 - - 0 0 - 0.043 - 0.043 - - 0 - 0.34%
2015-08-03 0 11.62 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2015-07-31 0 11.62 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2015-07-30 0 11.62 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2015-07-29 0 11.62 - - - - 0 0 - 0.043 - - - - 0 - -0.68%
2015-07-28 0 11.70 - - - - 0 0 - 0.043 - - - - 0 - -0.51%
2015-07-27 0 11.76 - - - - 0 0 - 0.043 - - - - 0 - -0.51%
2015-07-24 0 11.82 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2015-07-23 0 11.82 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2015-07-22 0 11.82 - - - - 0 0 - 0.044 - - - - 0 - 0.17%
2015-07-21 0 11.80 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2015-07-20 0 11.80 - - 11.80 11.80 900 10,620 11.800 0.044 - - 0.044 0.044 243,886 0.0435 -0.34%
2015-07-17 0 11.84 - - - - 0 0 - 0.044 - - - - 0 - 0.51%
2015-07-16 0 11.78 - - - - 0 0 - 0.043 - - - - 0 - 0.34%
2015-07-15 0 11.74 - - - - 0 0 - 0.043 - - - - 0 - 0.34%
2015-07-14 0 11.70 - - - - 0 0 - 0.043 - - - - 0 - 0.17%
2015-07-13 0 11.68 - - - - 0 0 - 0.043 - - - - 0 - 1.57%
2015-07-10 0 11.50 - - 11.50 11.50 300 3,450 11.500 0.042 - - 0.042 0.042 81,295 0.0424 0.70%
2015-07-09 0 11.42 - 11.50 11.42 11.42 3,600 41,112 11.420 0.042 - 0.042 0.042 0.042 975,544 0.0421 -0.70%
2015-07-08 0 11.50 - 11.50 11.50 11.50 16,500 189,750 11.500 0.042 - 0.042 0.042 0.042 4,471,244 0.0424 -1.37%
2015-07-07 0 11.66 - - - - 0 0 - 0.043 - - - - 0 - -0.68%
2015-07-06 0 11.74 - - - - 0 0 - 0.043 - - - - 0 - -1.18%
2015-07-03 0 11.88 - - 11.90 11.90 2,100 24,990 11.900 0.044 - - 0.044 0.044 569,067 0.0439 0.51%
2015-07-02 0 11.82 - - 11.82 11.82 12,900 152,478 11.820 0.044 - - 0.044 0.044 3,495,699 0.0436 0.34%
2015-06-30 0 11.78 11.00 - 11.74 11.74 15,000 176,100 11.740 0.043 0.041 - 0.043 0.043 4,064,767 0.0433 -0.84%
2015-06-29 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-26 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-25 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-24 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-23 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-22 0 11.88 11.00 - 11.88 11.88 300 3,564 11.880 0.044 0.041 - 0.044 0.044 81,295 0.0438 0.00%
2015-06-19 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-18 0 11.88 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 1.71%
2015-06-17 0 11.68 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2015-06-16 0 11.68 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2015-06-15 0 11.68 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2015-06-12 0 11.68 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2015-06-11 0 11.68 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 1.21%
2015-06-10 0 11.54 11.00 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2015-06-09 0 11.54 11.00 - 11.56 11.56 4,800 55,488 11.560 0.043 0.041 - 0.043 0.043 1,300,725 0.0427 -1.87%
2015-06-08 0 11.76 11.00 - 11.78 11.78 900 10,602 11.780 0.043 0.041 - 0.043 0.043 243,886 0.0435 -1.18%
2015-06-05 0 11.90 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
2015-06-04 0 11.90 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - -0.17%
2015-06-03 0 11.92 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - -0.50%
2015-06-02 0 11.98 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - -0.66%
2015-06-01 0 12.06 11.00 - - - 0 0 - 0.045 0.041 - - - 0 - 0.17%
2015-05-29 0 12.04 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - 1.18%
2015-05-28 0 11.90 11.00 - - - 0 0 - 0.044 0.041 - - - 0 - -1.65%
2015-05-27 0 12.10 11.00 - - - 0 0 - 0.045 0.041 - - - 0 - -0.82%
2015-05-26 0 12.20 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - -1.61%
2015-05-22 0 12.40 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - -0.80%
2015-05-21 0 12.50 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2015-05-20 0 12.50 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2015-05-19 0 12.50 9.000 - 12.50 12.52 3,300 41,286 12.511 0.046 0.033 - 0.046 0.046 894,249 0.0462 -0.16%
2015-05-18 0 12.52 12.00 - 12.52 12.52 600 7,512 12.520 0.046 0.044 - 0.046 0.046 162,591 0.0462 0.32%
2015-05-15 0 12.48 12.00 - 12.48 12.48 600 7,488 12.480 0.046 0.044 - 0.046 0.046 162,591 0.0461 0.65%
2015-05-14 0 12.40 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.81%
2015-05-13 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2015-05-12 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2015-05-11 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2015-05-08 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2015-05-07 0 12.30 12.00 - 12.30 12.30 900 11,070 12.300 0.045 0.044 - 0.045 0.045 243,886 0.0454 -0.81%
2015-05-06 0 12.40 12.00 12.40 - - 1,500 18,600 12.400 0.046 0.044 0.046 - - 406,477 0.0458 -0.32%
2015-05-05 0 12.44 12.00 - 12.40 12.40 3,900 48,360 12.400 0.046 0.044 - 0.046 0.046 1,056,839 0.0458 0.48%
2015-05-04 0 12.38 12.00 12.60 12.16 12.38 6,900 85,290 12.361 0.046 0.044 0.046 0.045 0.046 1,869,793 0.0456 0.81%
2015-04-30 0 12.28 9.000 12.60 - - 0 0 - 0.045 0.033 0.046 - - 0 - -1.76%
2015-04-29 0 12.50 9.000 12.60 - - 0 0 - 0.046 0.033 0.046 - - 0 - -0.79%
2015-04-28 0 12.60 12.56 12.60 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2015-04-27 0 12.60 9.000 13.00 - - 0 0 - 0.046 0.033 0.048 - - 0 - 0.00%
2015-04-24 0 12.60 12.00 - 12.56 12.60 18,600 234,216 12.592 0.046 0.044 - 0.046 0.046 5,040,311 0.0465 0.48%
2015-04-23 0 12.54 12.00 - 12.52 12.52 300 3,756 12.520 0.046 0.044 - 0.046 0.046 81,295 0.0462 0.48%
2015-04-22 0 12.48 12.00 - 12.48 12.48 1,800 22,464 12.480 0.046 0.044 - 0.046 0.046 487,772 0.0461 -0.32%
2015-04-21 0 12.52 12.00 - 12.52 12.52 600 7,512 12.520 0.046 0.044 - 0.046 0.046 162,591 0.0462 0.00%
2015-04-20 0 12.52 12.00 - 12.50 12.52 2,100 26,256 12.503 0.046 0.044 - 0.046 0.046 569,067 0.0461 -0.32%
2015-04-17 0 12.56 12.50 13.00 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.32%
2015-04-16 0 12.52 12.00 - 12.50 12.50 300 3,750 12.500 0.046 0.044 - 0.046 0.046 81,295 0.0461 -0.16%
2015-04-15 0 12.54 9.000 13.00 - - 0 0 - 0.046 0.033 0.048 - - 0 - -1.88%
2015-04-14 0 12.78 9.000 13.00 - - 0 0 - 0.047 0.033 0.048 - - 0 - 0.00%
2015-04-13 0 12.78 9.000 13.00 - - 0 0 - 0.047 0.033 0.048 - - 0 - -0.31%
2015-04-10 0 12.82 9.000 13.00 - - 0 0 - 0.047 0.033 0.048 - - 0 - 0.00%
2015-04-09 0 12.82 12.00 - 12.84 12.84 300 3,852 12.840 0.047 0.044 - 0.047 0.047 81,295 0.0474 0.79%
2015-04-08 0 12.72 12.00 - - - 0 0 - 0.047 0.044 - - - 0 - 0.32%
2015-04-02 0 12.68 12.00 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
2015-04-01 0 12.68 9.000 - 12.62 12.68 2,100 26,520 12.629 0.047 0.033 - 0.047 0.047 569,067 0.0466 1.12%
2015-03-31 0 12.54 9.000 12.62 - - 0 0 - 0.046 0.033 0.047 - - 0 - 0.00%
2015-03-30 0 12.54 9.000 12.64 12.54 12.54 3,300 41,382 12.540 0.046 0.033 0.047 0.046 0.046 894,249 0.0463 1.62%
2015-03-27 0 12.34 12.00 12.64 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2015-03-26 0 12.34 12.00 - 12.34 12.34 1,800 22,212 12.340 0.046 0.044 - 0.046 0.046 487,772 0.0455 0.33%
2015-03-25 0 12.30 12.30 12.40 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
2015-03-24 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2015-03-23 0 12.30 12.00 - - - 0 0 - 0.045 0.044 - - - 0 - 0.49%
2015-03-20 0 12.24 12.00 - 12.24 12.24 3,000 36,720 12.240 0.045 0.044 - 0.045 0.045 812,953 0.0452 -0.33%
2015-03-19 0 12.28 11.00 12.54 - - 0 0 - 0.045 0.041 0.046 - - 0 - 0.16%
2015-03-18 0 12.26 9.190 12.54 - - 0 0 - 0.045 0.034 0.046 - - 0 - -0.81%
2015-03-17 0 12.36 9.190 12.54 12.50 12.50 1,500 18,750 12.500 0.046 0.034 0.046 0.046 0.046 406,477 0.0461 -0.16%
2015-03-16 0 12.38 12.20 12.54 - - 0 0 - 0.046 0.045 0.046 - - 0 - -1.28%
2015-03-13 0 12.54 12.00 - 12.60 12.60 15,000 189,000 12.600 0.046 0.044 - 0.046 0.046 4,064,767 0.0465 0.80%
2015-03-12 0 12.44 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.32%
2015-03-11 0 12.40 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2015-03-10 0 12.40 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2015-03-09 0 12.40 12.10 - 12.40 12.40 300 3,720 12.400 0.046 0.045 - 0.046 0.046 81,295 0.0458 -1.12%
2015-03-06 0 12.54 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
2015-03-05 0 12.54 12.00 - - - 0 0 - 0.046 0.044 - - - 0 - -0.32%
2015-03-04 0 12.58 12.28 - 12.58 12.58 600 7,548 12.580 0.046 0.045 - 0.046 0.046 162,591 0.0464 1.45%
2015-03-03 0 12.40 12.28 - 12.36 12.36 600 7,416 12.360 0.046 0.045 - 0.046 0.046 162,591 0.0456 0.32%
2015-03-02 0 12.36 12.28 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2015-02-27 0 12.36 12.00 12.72 - - 0 0 - 0.046 0.044 0.047 - - 0 - -0.64%
2015-02-26 0 12.44 12.00 12.72 - - 0 0 - 0.046 0.044 0.047 - - 0 - -0.16%
2015-02-25 0 12.46 12.00 12.72 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.16%
2015-02-24 0 12.44 12.00 12.72 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.16%
2015-02-23 0 12.42 12.00 12.72 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2015-02-18 0 12.42 11.70 - - - 0 0 - 0.046 0.043 - - - 0 - 0.65%
2015-02-17 0 12.34 12.00 12.68 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
2015-02-16 0 12.34 12.34 12.68 12.30 12.30 1,500 18,450 12.300 0.046 0.046 0.047 0.045 0.045 406,477 0.0454 0.49%
2015-02-13 0 12.28 9.000 12.40 - - 0 0 - 0.045 0.033 0.046 - - 0 - 0.99%
2015-02-12 0 12.16 9.000 12.40 12.16 12.16 900 10,944 12.160 0.045 0.033 0.046 0.045 0.045 243,886 0.0449 -0.16%
2015-02-11 0 12.18 12.10 12.40 12.18 12.18 15,900 193,662 12.180 0.045 0.045 0.046 0.045 0.045 4,308,653 0.0449 -1.30%
2015-02-10 0 12.34 12.10 12.40 12.38 12.38 7,200 89,136 12.380 0.046 0.045 0.046 0.046 0.046 1,951,088 0.0457 -0.32%
2015-02-09 0 12.38 12.30 12.40 12.38 12.40 22,200 274,902 12.383 0.046 0.045 0.046 0.046 0.046 6,015,855 0.0457 0.16%
2015-02-06 0 12.36 12.10 - 12.34 12.36 9,000 111,132 12.348 0.046 0.045 - 0.046 0.046 2,438,860 0.0456 0.65%
2015-02-05 0 12.28 12.12 12.30 - - 0 0 - 0.045 0.045 0.045 - - 0 - -0.16%
2015-02-04 0 12.30 12.30 - 12.30 12.30 900 11,070 12.300 0.045 0.045 - 0.045 0.045 243,886 0.0454 1.15%
2015-02-03 0 12.16 12.08 12.16 12.20 12.20 300 3,660 12.200 0.045 0.045 0.045 0.045 0.045 81,295 0.0450 -0.16%
2015-02-02 0 12.18 12.08 - - - 0 0 - 0.045 0.045 - - - 0 - -0.33%
2015-01-30 0 12.22 11.00 - - - 0 0 - 0.045 0.041 - - - 0 - 0.49%
2015-01-29 0 12.16 11.50 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2015-01-28 0 12.16 11.00 - - - 0 0 - 0.045 0.041 - - - 0 - 0.16%
2015-01-27 0 12.14 11.00 - - - 0 0 - 0.045 0.041 - - - 0 - 1.17%
2015-01-26 0 12.00 11.00 - 12.00 12.00 3,000 36,000 12.000 0.044 0.041 - 0.044 0.044 812,953 0.0443 0.67%
2015-01-23 0 11.92 8.840 12.00 - - 0 0 - 0.044 0.033 0.044 - - 0 - 1.19%
2015-01-22 0 11.78 8.840 12.00 - - 0 0 - 0.043 0.033 0.044 - - 0 - 0.00%
2015-01-21 0 11.78 8.840 12.00 - - 0 0 - 0.043 0.033 0.044 - - 0 - 0.00%
2015-01-20 0 11.78 8.840 12.00 - - 0 0 - 0.043 0.033 0.044 - - 0 - 0.00%
2015-01-19 0 11.78 11.78 12.00 - - 10 118 11.800 0.043 0.043 0.044 - - 2,710 0.0435 0.00%
2015-01-16 0 11.78 - 11.90 11.78 11.78 300 3,534 11.780 0.043 - 0.044 0.043 0.043 81,295 0.0435 -0.34%
2015-01-15 0 11.82 - 12.00 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2015-01-14 0 11.82 - 12.00 11.82 11.82 35,100 414,282 11.803 0.044 - 0.044 0.044 0.044 9,511,554 0.0436 1.90%
2015-01-13 0 11.60 11.36 11.80 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2015-01-12 0 11.60 11.36 11.80 11.60 11.60 1,500 17,400 11.600 0.043 0.042 0.044 0.043 0.043 406,477 0.0428 0.69%
2015-01-09 0 11.52 11.40 11.70 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.17%
2015-01-08 0 11.50 11.40 11.80 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.70%
2015-01-07 0 11.42 - 11.80 11.42 11.42 8,100 92,502 11.420 0.042 - 0.044 0.042 0.042 2,194,974 0.0421 0.18%
2015-01-06 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2015-01-05 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2015-01-02 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2014-12-31 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2014-12-30 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2014-12-29 0 11.40 - 11.80 11.40 11.40 1,200 13,680 11.400 0.042 - 0.044 0.042 0.042 325,181 0.0421 0.18%
2014-12-24 0 11.38 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.35%
2014-12-23 0 11.34 - 11.80 11.32 11.34 4,800 54,342 11.321 0.042 - 0.044 0.042 0.042 1,300,725 0.0418 0.35%
2014-12-22 0 11.30 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.71%
2014-12-19 0 11.22 10.90 11.80 - - 0 0 - 0.041 0.040 0.044 - - 0 - 0.72%
2014-12-18 0 11.14 10.90 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
2014-12-17 0 11.14 - 11.80 - - 0 0 - 0.041 - 0.044 - - 0 - -2.28%
2014-12-16 0 11.40 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - -0.35%
2014-12-15 0 11.44 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.88%
2014-12-12 0 11.34 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - 0.35%
2014-12-11 0 11.30 - 11.80 11.50 11.50 1,800 20,700 11.500 0.042 - 0.044 0.042 0.042 487,772 0.0424 -0.70%
2014-12-10 0 11.38 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - -0.70%
2014-12-09 0 11.46 - 11.80 - - 0 0 - 0.042 - 0.044 - - 0 - -0.35%
2014-12-08 0 11.50 - - - - 0 0 - 0.042 - - - - 0 - -0.17%
2014-12-05 0 11.52 - - 11.54 11.56 61,500 710,670 11.556 0.043 - - 0.043 0.043 16,665,544 0.0426 -0.17%
2014-12-04 0 11.54 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2014-12-03 0 11.54 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2014-12-02 0 11.54 - - - - 0 0 - 0.043 - - - - 0 - 0.17%
2014-12-01 0 11.52 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2014-11-28 0 11.52 11.44 11.56 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2014-11-27 0 11.52 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2014-11-26 0 11.52 - 11.62 - - 0 0 - 0.043 - 0.043 - - 0 - 0.17%
2014-11-25 0 11.50 - - - - 0 0 - 0.042 - - - - 0 - 0.17%
2014-11-24 0 11.48 - - - - 0 0 - 0.042 - - - - 0 - 0.88%
2014-11-21 0 11.38 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-20 0 11.38 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-19 0 11.38 - - 11.38 11.38 9,000 102,420 11.380 0.042 - - 0.042 0.042 2,438,860 0.0420 -0.18%
2014-11-18 0 11.40 - - - - 0 0 - 0.042 - - - - 0 - 0.53%
2014-11-17 0 11.34 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-14 0 11.34 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-13 0 11.34 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-12 0 11.34 - - - - 0 0 - 0.042 - - - - 0 - 0.35%
2014-11-11 0 11.30 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-10 0 11.30 - 11.44 11.30 11.34 12,600 142,860 11.338 0.042 - 0.042 0.042 0.042 3,414,404 0.0418 -0.70%
2014-11-07 0 11.38 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-11-06 0 11.38 - 11.50 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2014-11-05 0 11.38 11.26 11.38 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.87%
2014-11-04 0 11.48 - - - - 0 0 - 0.042 - - - - 0 - -0.17%
2014-11-03 0 11.50 - - 11.50 11.50 1,800 20,700 11.500 0.042 - - 0.042 0.042 487,772 0.0424 1.59%
2014-10-31 0 11.32 - - - - 0 0 - 0.042 - - - - 0 - 0.71%
2014-10-30 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-29 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-28 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-27 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-24 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-23 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - 0.36%
2014-10-22 0 11.20 - - - - 0 0 - 0.041 - - - - 0 - 0.36%
2014-10-21 0 11.16 - - - - 0 0 - 0.041 - - - - 0 - 0.54%
2014-10-20 0 11.10 11.10 - - - 0 0 - 0.041 0.041 - - - 0 - 0.18%
2014-10-17 0 11.08 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-10-16 0 11.08 - - 11.08 11.08 900 9,972 11.080 0.041 - - 0.041 0.041 243,886 0.0409 0.54%
2014-10-15 0 11.02 - - 11.00 11.02 27,600 303,900 11.011 0.041 - - 0.041 0.041 7,479,171 0.0406 1.29%
2014-10-14 0 10.88 - - - - 0 0 - 0.040 - - - - 0 - -1.81%
2014-10-13 0 11.08 - 11.50 - - 0 0 - 0.041 - 0.042 - - 0 - -2.98%
2014-10-10 0 11.42 - - - - 0 0 - 0.042 - - - - 0 - -0.52%
2014-10-09 0 11.48 - 12.00 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2014-10-08 0 11.48 - - - - 0 0 - 0.042 - - - - 0 - -0.17%
2014-10-07 0 11.50 - 12.00 11.50 11.50 1,200 13,800 11.500 0.042 - 0.044 0.042 0.042 325,181 0.0424 0.00%
2014-10-06 0 11.50 11.20 12.00 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2014-10-03 0 11.50 11.20 12.00 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2014-09-30 0 11.50 11.50 12.00 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2014-09-29 0 11.50 11.46 12.00 11.50 11.50 1,800 20,700 11.500 0.042 0.042 0.044 0.042 0.042 487,772 0.0424 -1.03%
2014-09-26 0 11.62 11.50 12.00 - - 0 0 - 0.043 0.042 0.044 - - 0 - -0.17%
2014-09-25 0 11.64 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - -0.34%
2014-09-24 0 11.68 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - 0.52%
2014-09-23 0 11.62 - 11.64 - - 0 0 - 0.043 - 0.043 - - 0 - -0.34%
2014-09-22 0 11.66 - 11.70 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2014-09-19 0 11.66 - 12.00 11.66 11.66 4,200 48,972 11.660 0.043 - 0.044 0.043 0.043 1,138,135 0.0430 0.69%
2014-09-18 0 11.58 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - 0.17%
2014-09-17 0 11.56 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2014-09-16 0 11.56 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2014-09-15 0 11.56 11.50 12.00 - - 0 0 - 0.043 0.042 0.044 - - 0 - -1.03%
2014-09-12 0 11.68 11.60 12.00 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2014-09-11 0 11.68 11.60 12.00 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2014-09-10 0 11.68 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - -1.68%
2014-09-08 0 11.88 - 12.00 - - 0 0 - 0.044 - 0.044 - - 0 - 1.02%
2014-09-05 0 11.76 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - 0.51%
2014-09-04 0 11.70 - 12.00 11.70 11.70 900 10,530 11.700 0.043 - 0.044 0.043 0.043 243,886 0.0432 0.86%
2014-09-03 0 11.60 - 11.60 11.58 11.60 7,500 86,916 11.589 0.043 - 0.043 0.043 0.043 2,032,383 0.0428 0.87%
2014-09-02 0 11.50 11.50 12.00 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2014-09-01 0 11.50 - 12.00 - - 0 0 - 0.042 - 0.044 - - 0 - 0.35%
2014-08-29 0 11.46 - 12.00 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2014-08-28 0 11.46 - 12.00 11.46 11.60 10,800 125,154 11.588 0.042 - 0.044 0.042 0.043 2,926,632 0.0428 -1.55%
2014-08-27 0 11.64 11.60 12.00 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2014-08-26 0 11.64 - 12.00 - - 0 0 - 0.043 - 0.044 - - 0 - -0.17%
2014-08-25 0 11.66 - 12.00 11.66 11.66 12,000 139,920 11.660 0.043 - 0.044 0.043 0.043 3,251,813 0.0430 0.52%
2014-08-22 0 11.60 - - 11.52 11.62 5,100 58,782 11.526 0.043 - - 0.043 0.043 1,382,021 0.0425 1.40%
2014-08-21 0 11.44 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-08-20 0 11.44 - 11.54 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2014-08-19 0 11.44 - - - - 0 0 - 0.042 - - - - 0 - 0.88%
2014-08-18 0 11.34 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-08-15 0 11.34 - - 11.32 11.32 1,500 16,980 11.320 0.042 - - 0.042 0.042 406,477 0.0418 -0.35%
2014-08-14 0 11.38 - - - - 0 0 - 0.042 - - - - 0 - 1.43%
2014-08-13 0 11.22 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-08-12 0 11.22 - - - - 0 0 - 0.041 - - - - 0 - 0.18%
2014-08-11 0 11.20 - - 11.16 11.16 1,200 13,392 11.160 0.041 - - 0.041 0.041 325,181 0.0412 1.08%
2014-08-08 0 11.08 - - - - 0 0 - 0.041 - - - - 0 - -1.42%
2014-08-07 0 11.24 - - - - 0 0 - 0.041 - - - - 0 - -0.71%
2014-08-06 0 11.32 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-08-05 0 11.32 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2014-08-04 0 11.32 - - 11.30 11.32 9,900 111,888 11.302 0.042 - - 0.042 0.042 2,682,746 0.0417 1.07%
2014-08-01 0 11.20 - - 11.20 11.20 1,200 13,440 11.200 0.041 - - 0.041 0.041 325,181 0.0413 -0.18%
2014-07-31 0 11.22 11.20 - 11.22 11.22 11,100 124,542 11.220 0.041 0.041 - 0.041 0.041 3,007,927 0.0414 0.18%
2014-07-30 0 11.20 - - 11.20 11.20 2,100 23,520 11.200 0.041 - - 0.041 0.041 569,067 0.0413 -0.36%
2014-07-29 0 11.24 - - 11.30 11.30 300 3,390 11.300 0.041 - - 0.042 0.042 81,295 0.0417 -0.35%
2014-07-28 0 11.28 - - 11.28 11.28 2,400 27,072 11.280 0.042 - - 0.042 0.042 650,363 0.0416 0.18%
2014-07-25 0 11.26 11.20 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
2014-07-24 0 11.26 11.26 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2014-07-23 0 11.26 - - - - 0 0 - 0.042 - - - - 0 - 0.54%
2014-07-22 0 11.20 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-07-21 0 11.20 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-07-18 0 11.20 - - 11.20 11.20 5,700 63,840 11.200 0.041 - - 0.041 0.041 1,544,611 0.0413 0.54%
2014-07-17 0 11.14 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-07-16 0 11.14 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-07-15 0 11.14 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-07-14 0 11.14 - - 11.14 11.14 3,600 40,104 11.140 0.041 - - 0.041 0.041 975,544 0.0411 -1.24%
2014-07-11 0 11.28 - - - - 0 0 - 0.042 - - - - 0 - -0.18%
2014-07-10 0 11.30 - - - - 0 0 - 0.042 - - - - 0 - 0.53%
2014-07-09 0 11.24 - - 11.24 11.24 14,100 158,484 11.240 0.041 - - 0.041 0.041 3,820,881 0.0415 -1.06%
2014-07-08 0 11.36 - - 11.36 11.36 1,800 20,448 11.360 0.042 - - 0.042 0.042 487,772 0.0419 0.00%
2014-07-07 0 11.36 11.36 11.50 11.36 11.40 24,900 283,140 11.371 0.042 0.042 0.042 0.042 0.042 6,747,513 0.0420 0.35%
2014-07-04 0 11.32 - - 11.32 11.32 600 6,792 11.320 0.042 - - 0.042 0.042 162,591 0.0418 1.07%
2014-07-03 0 11.20 - 11.26 11.16 11.30 20,700 231,864 11.201 0.041 - 0.042 0.041 0.042 5,609,378 0.0413 0.72%
2014-07-02 0 11.12 11.12 - - - 900 10,008 11.120 0.041 0.041 - - - 243,886 0.0410 0.18%
2014-06-30 0 11.10 - 11.12 11.10 11.12 12,000 133,434 11.120 0.041 - 0.041 0.041 0.041 3,251,813 0.0410 0.54%
2014-06-27 0 11.04 11.04 11.14 11.04 11.04 600 6,624 11.040 0.041 0.041 0.041 0.041 0.041 162,591 0.0407 -0.18%
2014-06-26 0 11.06 - - - - 0 0 - 0.041 - - - - 0 - 0.36%
2014-06-25 0 11.02 - 11.10 - - 0 0 - 0.041 - 0.041 - - 0 - 0.92%
2014-06-24 0 10.92 - 11.10 - - 0 0 - 0.040 - 0.041 - - 0 - 0.18%
2014-06-23 0 10.90 - 11.10 - - 0 0 - 0.040 - 0.041 - - 0 - 0.37%
2014-06-20 0 10.86 - - - - 0 0 - 0.040 - - - - 0 - 0.56%
2014-06-19 0 10.80 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2014-06-18 0 10.80 - - - - 0 0 - 0.040 - - - - 0 - -0.92%
2014-06-17 0 10.90 - - - - 0 0 - 0.040 - - - - 0 - -0.73%
2014-06-16 0 10.98 - - - - 0 0 - 0.041 - - - - 0 - -0.18%
2014-06-13 0 11.00 - 11.12 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2014-06-12 0 11.00 - 11.12 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2014-06-11 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2014-06-10 0 11.00 - - 11.00 11.00 900 9,900 11.000 0.041 - - 0.041 0.041 243,886 0.0406 0.00%
2014-06-09 0 11.00 - - - - 0 0 - 0.041 - - - - 0 - 0.36%
2014-06-06 0 10.96 10.80 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2014-06-05 0 10.96 10.80 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2014-06-04 0 10.96 10.80 11.00 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.18%
2014-06-03 0 10.94 10.70 - 10.86 10.86 2,400 26,064 10.860 0.040 0.039 - 0.040 0.040 650,363 0.0401 0.74%
2014-05-30 0 10.86 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2014-05-29 0 10.86 10.76 - 10.90 10.94 32,100 350,418 10.916 0.040 0.040 - 0.040 0.040 8,698,601 0.0403 -1.27%
2014-05-28 0 11.00 - - 11.00 11.00 300 3,300 11.000 0.041 - - 0.041 0.041 81,295 0.0406 0.00%
2014-05-27 0 11.00 11.00 - 11.00 11.00 300 3,300 11.000 0.041 0.041 - 0.041 0.041 81,295 0.0406 -0.18%
2014-05-26 0 11.02 11.00 - - - 6,000 66,006 11.001 0.041 0.041 - - - 1,625,907 0.0406 0.00%
2014-05-23 0 11.02 11.00 11.06 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-05-22 0 11.02 10.90 11.06 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-05-21 0 11.02 - 11.02 - - 0 0 - 0.041 - 0.041 - - 0 - -1.43%
2014-05-20 0 11.18 - - 11.18 11.18 600 6,708 11.180 0.041 - - 0.041 0.041 162,591 0.0413 0.54%
2014-05-19 0 11.12 - 11.16 11.12 11.12 3,600 40,032 11.120 0.041 - 0.041 0.041 0.041 975,544 0.0410 0.36%
2014-05-16 0 11.08 - - 11.08 11.08 4,500 49,860 11.080 0.041 - - 0.041 0.041 1,219,430 0.0409 -0.89%
2014-05-15 0 11.18 - 11.14 11.18 11.18 2,400 26,832 11.180 0.041 - 0.041 0.041 0.041 650,363 0.0413 0.18%
2014-05-14 0 11.16 11.10 11.26 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.54%
2014-05-13 0 11.10 - 11.12 11.10 11.10 3,000 33,300 11.100 0.041 - 0.041 0.041 0.041 812,953 0.0410 0.54%
2014-05-12 0 11.04 - 11.04 - - 0 0 - 0.041 - 0.041 - - 0 - -0.18%
2014-05-09 0 11.06 - 11.10 11.00 11.04 9,300 102,660 11.039 0.041 - 0.041 0.041 0.041 2,520,155 0.0407 2.22%
2014-05-08 0 10.82 10.80 10.88 10.82 10.82 3,000 32,460 10.820 0.040 0.040 0.040 0.040 0.040 812,953 0.0399 0.37%
2014-05-07 0 10.78 10.78 10.80 10.78 10.78 300 3,234 10.780 0.040 0.040 0.040 0.040 0.040 81,295 0.0398 0.37%
2014-05-05 0 10.74 - 10.80 - - 0 0 - 0.040 - 0.040 - - 0 - 0.37%
2014-05-02 0 10.70 - 11.00 10.68 10.68 4,200 44,856 10.680 0.039 - 0.041 0.039 0.039 1,138,135 0.0394 1.13%
2014-04-30 0 10.58 - 11.00 - - 0 0 - 0.039 - 0.041 - - 0 - 0.38%
2014-04-29 0 10.54 - 11.00 - - 0 0 - 0.039 - 0.041 - - 0 - 0.38%
2014-04-28 0 10.50 - 10.66 - - 0 0 - 0.039 - 0.039 - - 0 - -1.50%
2014-04-25 0 10.66 - 10.68 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2014-04-24 0 10.66 - 10.70 10.64 10.64 2,400 25,536 10.640 0.039 - 0.039 0.039 0.039 650,363 0.0393 -0.74%
2014-04-23 0 10.74 - 10.80 - - 0 0 - 0.040 - 0.040 - - 0 - -0.56%
2014-04-22 0 10.80 10.68 11.00 10.80 10.80 1,800 19,440 10.800 0.040 0.039 0.041 0.040 0.040 487,772 0.0399 1.50%
2014-04-17 0 10.64 - 10.68 10.64 10.64 15,000 159,600 10.640 0.039 - 0.039 0.039 0.039 4,064,767 0.0393 0.19%
2014-04-16 0 10.62 - 11.00 10.62 10.62 4,200 44,604 10.620 0.039 - 0.041 0.039 0.039 1,138,135 0.0392 0.95%
2014-04-15 0 10.52 - 10.54 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2014-04-14 0 10.52 - 10.52 - - 0 0 - 0.039 - 0.039 - - 0 - -0.38%
2014-04-11 0 10.56 - 10.56 - - 0 0 - 0.039 - 0.039 - - 0 - -0.19%
2014-04-10 0 10.58 - 10.60 10.58 10.58 1,200 12,696 10.580 0.039 - 0.039 0.039 0.039 325,181 0.0390 1.34%
2014-04-09 0 10.44 - 10.48 - - 0 0 - 0.039 - 0.039 - - 0 - 0.38%
2014-04-08 0 10.40 - 10.44 10.38 10.38 27,600 286,488 10.380 0.038 - 0.039 0.038 0.038 7,479,171 0.0383 0.19%
2014-04-07 0 10.38 - 10.42 - - 0 0 - 0.038 - 0.038 - - 0 - 0.58%
2014-04-04 0 10.32 - 10.38 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2014-04-03 0 10.32 - 10.38 10.32 10.48 26,400 275,046 10.418 0.038 - 0.038 0.038 0.039 7,153,990 0.0384 -0.58%
2014-04-02 0 10.38 - 10.46 - - 0 0 - 0.038 - 0.039 - - 0 - 0.78%
2014-04-01 0 10.30 - 10.38 10.24 10.30 7,500 77,088 10.278 0.038 - 0.038 0.038 0.038 2,032,383 0.0379 1.98%
2014-03-31 0 10.10 - 10.20 - - 0 0 - 0.037 - 0.038 - - 0 - 0.20%
2014-03-28 0 10.08 - 11.00 - - 0 0 - 0.037 - 0.041 - - 0 - 0.00%
2014-03-27 0 10.08 - 11.00 10.10 10.10 300 3,030 10.100 0.037 - 0.041 0.037 0.037 81,295 0.0373 0.00%
2014-03-26 0 10.08 - 11.00 - - 0 0 - 0.037 - 0.041 - - 0 - 0.00%
2014-03-25 0 10.08 - 11.00 - - 0 0 - 0.037 - 0.041 - - 0 - -0.20%
2014-03-24 0 10.10 10.02 10.10 10.10 10.10 1,200 12,120 10.100 0.037 0.037 0.037 0.037 0.037 325,181 0.0373 -0.20%
2014-03-21 0 10.12 10.00 10.12 10.14 10.14 1,500 15,210 10.140 0.037 0.037 0.037 0.037 0.037 406,477 0.0374 -0.78%
2014-03-20 0 10.20 10.08 11.00 - - 0 0 - 0.038 0.037 0.041 - - 0 - -0.58%
2014-03-19 0 10.26 10.20 10.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-03-18 0 10.26 10.26 10.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.59%
2014-03-17 0 10.20 10.14 11.00 10.20 10.20 600 6,120 10.200 0.038 0.037 0.041 0.038 0.038 162,591 0.0376 0.20%
2014-03-14 0 10.18 10.14 11.00 10.18 10.22 3,300 33,618 10.187 0.038 0.037 0.041 0.038 0.038 894,249 0.0376 -1.17%
2014-03-13 0 10.30 10.26 10.70 10.30 10.30 3,300 33,990 10.300 0.038 0.038 0.039 0.038 0.038 894,249 0.0380 -0.58%
2014-03-12 0 10.36 10.30 10.70 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2014-03-11 0 10.36 10.20 10.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-03-10 0 10.36 10.28 10.36 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.38%
2014-03-07 0 10.40 10.40 10.70 10.40 10.48 16,500 172,428 10.450 0.038 0.038 0.039 0.038 0.039 4,471,244 0.0386 1.17%
2014-03-06 0 10.28 - 10.70 10.28 10.28 1,500 15,420 10.280 0.038 - 0.039 0.038 0.038 406,477 0.0379 0.19%
2014-03-05 0 10.26 10.20 10.26 10.30 10.30 4,200 43,260 10.300 0.038 0.038 0.038 0.038 0.038 1,138,135 0.0380 1.99%
2014-03-04 0 10.06 10.06 10.14 10.06 10.10 18,000 181,680 10.093 0.037 0.037 0.037 0.037 0.037 4,877,720 0.0372 -0.79%
2014-03-03 0 10.14 10.14 10.20 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.60%
2014-02-28 0 10.08 - 10.16 10.04 10.04 600 6,024 10.040 0.037 - 0.037 0.037 0.037 162,591 0.0371 0.00%
2014-02-27 0 10.08 - 11.00 10.14 10.14 300 3,042 10.140 0.037 - 0.041 0.037 0.037 81,295 0.0374 0.60%
2014-02-26 0 10.02 9.980 10.06 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2014-02-25 0 10.02 9.960 11.00 10.04 10.04 4,500 45,180 10.040 0.037 0.037 0.041 0.037 0.037 1,219,430 0.0371 -0.20%
2014-02-24 0 10.04 - 10.10 10.08 10.08 3,000 30,240 10.080 0.037 - 0.037 0.037 0.037 812,953 0.0372 0.60%
2014-02-21 0 9.980 9.960 11.00 9.980 10.12 20,100 202,320 10.066 0.037 0.037 0.041 0.037 0.037 5,446,788 0.0371 0.10%
2014-02-20 0 9.970 - 10.04 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2014-02-19 0 9.970 - 11.00 9.820 9.970 384,000 3,828,285 9.9695 0.037 - 0.041 0.036 0.037 104,058,031 0.0368 2.26%
2014-02-18 0 9.750 - 11.00 - - 0 0 - 0.036 - 0.041 - - 0 - 0.00%
2014-02-17 0 9.750 - 9.800 - - 0 0 - 0.036 - 0.036 - - 0 - 1.46%
2014-02-14 0 9.610 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.21%
2014-02-13 0 9.590 - 9.650 - - 0 0 - 0.035 - 0.036 - - 0 - 0.00%
2014-02-12 0 9.590 - 9.660 - - 0 0 - 0.035 - 0.036 - - 0 - 0.84%
2014-02-11 0 9.510 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.63%
2014-02-10 0 9.450 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.53%
2014-02-07 0 9.400 - 11.00 9.400 9.490 1,500 14,181 9.4540 0.035 - 0.041 0.035 0.035 406,477 0.0349 1.84%
2014-02-06 0 9.230 9.200 9.980 - - 0 0 - 0.034 0.034 0.037 - - 0 - 0.44%
2014-02-05 0 9.190 - 9.270 9.170 9.190 30,000 275,556 9.1852 0.034 - 0.034 0.034 0.034 8,129,534 0.0339 0.11%
2014-02-04 0 9.180 - 9.400 9.170 9.170 3,900 35,763 9.1700 0.034 - 0.035 0.034 0.034 1,056,839 0.0338 -3.06%
2014-01-30 0 9.470 9.400 11.00 - - 0 0 - 0.035 0.035 0.041 - - 0 - -0.32%
2014-01-29 0 9.500 - 9.540 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2014-01-28 0 9.500 - 11.00 9.500 9.500 8,100 76,950 9.5000 0.035 - 0.041 0.035 0.035 2,194,974 0.0351 -0.94%
2014-01-27 0 9.590 - 9.590 - - 0 0 - 0.035 - 0.035 - - 0 - -0.42%
2014-01-24 0 9.630 - 9.650 - - 0 0 - 0.036 - 0.036 - - 0 - 0.31%
2014-01-23 0 9.600 - 9.650 9.590 9.590 1,200 11,508 9.5900 0.035 - 0.036 0.035 0.035 325,181 0.0354 0.73%
2014-01-22 0 9.530 - 9.580 - - 0 0 - 0.035 - 0.035 - - 0 - 1.82%
2014-01-21 0 9.360 - 11.00 9.100 9.350 22,800 210,255 9.2217 0.035 - 0.041 0.034 0.035 6,178,446 0.0340 -0.32%
2014-01-20 0 9.390 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2014-01-17 0 9.390 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2014-01-16 0 9.390 9.200 11.00 - - 0 0 - 0.035 0.034 0.041 - - 0 - 0.00%
2014-01-15 0 9.390 - 9.400 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2014-01-14 0 9.390 - 11.00 9.460 9.460 300 2,838 9.4600 0.035 - 0.041 0.035 0.035 81,295 0.0349 -0.32%
2014-01-13 0 9.420 9.420 9.480 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.07%
2014-01-10 0 9.320 - 9.320 - - 0 0 - 0.034 - 0.034 - - 0 - -1.27%
2014-01-09 0 9.440 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2014-01-08 0 9.440 - 11.00 9.370 9.480 4,800 45,144 9.4050 0.035 - 0.041 0.035 0.035 1,300,725 0.0347 -0.11%
2014-01-07 0 9.450 - 9.470 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2014-01-06 0 9.450 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2014-01-03 0 9.450 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2014-01-02 0 9.450 9.360 11.00 - - 0 0 - 0.035 0.035 0.041 - - 0 - 0.85%
2013-12-31 0 9.370 - 9.460 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2013-12-30 0 9.370 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2013-12-27 0 9.370 9.300 11.00 - - 0 0 - 0.035 0.034 0.041 - - 0 - 0.75%
2013-12-24 0 9.300 9.300 9.410 9.300 9.300 2,400 22,320 9.3000 0.034 0.034 0.035 0.034 0.034 650,363 0.0343 -1.06%
2013-12-23 0 9.400 9.340 9.400 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2013-12-20 0 9.400 9.320 11.00 - - 0 0 - 0.035 0.034 0.041 - - 0 - -1.05%
2013-12-19 0 9.500 - 11.00 - - 0 0 - 0.035 - 0.041 - - 0 - 0.00%
2013-12-18 0 9.500 9.390 11.00 9.500 9.570 12,000 114,582 9.5485 0.035 0.035 0.041 0.035 0.035 3,251,813 0.0352 0.53%
2013-12-17 0 9.450 9.420 11.00 - - 0 0 - 0.035 0.035 0.041 - - 0 - 1.50%
2013-12-16 0 9.310 8.970 9.380 - - 0 0 - 0.034 0.033 0.035 - - 0 - 1.20%
2013-12-13 0 9.200 9.170 11.00 9.200 9.200 5,700 52,440 9.2000 0.034 0.034 0.041 0.034 0.034 1,544,611 0.0340 -1.71%
2013-12-12 0 9.360 9.270 11.00 9.320 9.380 13,200 123,576 9.3618 0.035 0.034 0.041 0.034 0.035 3,576,995 0.0345 -1.47%
2013-12-11 0 9.500 - 11.00 9.400 9.550 78,300 739,434 9.4436 0.035 - 0.041 0.035 0.035 21,218,083 0.0348 -0.21%
2013-12-10 0 9.520 9.480 9.520 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.94%
2013-12-09 0 9.610 - 9.760 9.610 9.740 7,800 75,465 9.6750 0.035 - 0.036 0.035 0.036 2,113,679 0.0357 -1.84%
2013-12-06 0 9.790 - 11.00 - - 0 0 - 0.036 - 0.041 - - 0 - -0.10%
2013-12-05 0 9.800 - - 9.800 9.830 900 8,829 9.8100 0.036 - - 0.036 0.036 243,886 0.0362 -1.51%
2013-12-04 0 9.950 9.920 11.00 - - 0 0 - 0.037 0.037 0.041 - - 0 - -1.09%
2013-12-03 0 10.06 - 10.10 - - 300 3,000 10.000 0.037 - 0.037 - - 81,295 0.0369 0.00%
2013-12-02 0 10.06 10.06 10.18 - - 0 0 - 0.037 0.037 0.038 - - 0 - 1.21%
2013-11-29 0 9.940 9.800 10.00 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.20%
2013-11-28 0 9.920 9.800 9.970 9.800 9.800 9,300 91,140 9.8000 0.037 0.036 0.037 0.036 0.036 2,520,155 0.0362 1.54%
2013-11-27 0 9.770 9.620 9.800 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2013-11-26 0 9.770 9.680 9.800 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2013-11-25 0 9.770 - 9.800 9.790 9.790 10,800 105,732 9.7900 0.036 - 0.036 0.036 0.036 2,926,632 0.0361 -0.31%
2013-11-22 0 9.800 9.800 10.00 9.800 9.900 12,600 123,540 9.8048 0.036 0.036 0.037 0.036 0.037 3,414,404 0.0362 -0.51%
2013-11-21 0 9.850 9.780 9.960 9.850 9.950 5,400 53,340 9.8778 0.036 0.036 0.037 0.036 0.037 1,463,316 0.0365 -0.40%
2013-11-20 0 9.890 - 11.00 9.890 10.14 40,500 409,266 10.105 0.036 - 0.041 0.036 0.037 10,974,870 0.0373 -2.85%
2013-11-19 0 10.18 10.18 10.34 10.18 10.18 6,000 61,080 10.180 0.038 0.038 0.038 0.038 0.038 1,625,907 0.0376 -1.93%
2013-11-18 0 10.38 - 10.42 - - 0 0 - 0.038 - 0.038 - - 0 - -0.19%
2013-11-15 0 10.40 - 10.70 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2013-11-14 0 10.40 - 10.70 10.30 10.40 13,500 139,200 10.311 0.038 - 0.039 0.038 0.038 3,658,290 0.0381 0.97%
2013-11-13 0 10.30 10.20 10.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-11-12 0 10.30 10.18 10.30 10.30 10.30 30,000 309,000 10.300 0.038 0.038 0.038 0.038 0.038 8,129,534 0.0380 1.18%
2013-11-11 0 10.18 10.18 10.70 10.12 10.12 300 3,036 10.120 0.038 0.038 0.039 0.037 0.037 81,295 0.0373 -2.12%
2013-11-08 0 10.40 - 10.70 10.38 10.44 11,700 121,518 10.386 0.038 - 0.039 0.038 0.039 3,170,518 0.0383 -2.07%
2013-11-07 0 10.62 10.52 10.88 - - 0 0 - 0.039 0.039 0.040 - - 0 - -0.56%
2013-11-06 0 10.68 10.56 10.80 10.62 10.68 40,800 435,690 10.679 0.039 0.039 0.040 0.039 0.039 11,056,166 0.0394 -0.56%
2013-11-05 0 10.74 - 10.80 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2013-11-04 0 10.74 - 11.00 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2013-11-01 0 10.74 - 11.00 10.74 10.74 3,300 35,442 10.740 0.040 - 0.041 0.040 0.040 894,249 0.0396 -0.37%
2013-10-31 0 10.78 - 11.00 - - 0 0 - 0.040 - 0.041 - - 0 - 0.00%
2013-10-30 0 10.78 - 11.00 - - 0 0 - 0.040 - 0.041 - - 0 - 0.75%
2013-10-29 0 10.70 - 11.00 10.66 10.68 51,300 547,524 10.673 0.039 - 0.041 0.039 0.039 13,901,503 0.0394 -1.65%
2013-10-28 0 10.88 - 10.88 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2013-10-25 0 10.88 - 10.90 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2013-10-24 0 10.88 - 10.90 10.88 10.88 3,000 32,640 10.880 0.040 - 0.040 0.040 0.040 812,953 0.0401 -1.09%
2013-10-23 0 11.00 - 11.00 10.94 11.00 900 9,882 10.980 0.041 - 0.041 0.040 0.041 243,886 0.0405 1.66%
2013-10-22 0 10.82 - 10.90 10.82 10.82 2,100 22,722 10.820 0.040 - 0.040 0.040 0.040 569,067 0.0399 -0.73%
2013-10-21 0 10.90 - 10.90 10.90 10.90 3,000 32,700 10.900 0.040 - 0.040 0.040 0.040 812,953 0.0402 0.00%
2013-10-18 0 10.90 - 10.90 10.90 10.90 5,700 62,130 10.900 0.040 - 0.040 0.040 0.040 1,544,611 0.0402 0.93%
2013-10-17 0 10.80 - 10.80 10.80 10.90 3,900 42,180 10.815 0.040 - 0.040 0.040 0.040 1,056,839 0.0399 0.93%
2013-10-16 0 10.70 10.70 11.00 10.70 10.70 1,500 16,050 10.700 0.039 0.039 0.041 0.039 0.039 406,477 0.0395 0.75%
2013-10-15 0 10.62 - 11.00 10.62 10.62 3,000 31,860 10.620 0.039 - 0.041 0.039 0.039 812,953 0.0392 -0.75%
2013-10-11 0 10.70 - 11.00 10.70 10.84 41,400 447,576 10.811 0.039 - 0.041 0.039 0.040 11,218,756 0.0399 0.56%
2013-10-10 0 10.64 10.64 11.00 10.64 10.64 7,200 76,608 10.640 0.039 0.039 0.041 0.039 0.039 1,951,088 0.0393 0.57%
2013-10-09 0 10.58 - 10.64 - - 0 0 - 0.039 - 0.039 - - 0 - -0.19%
2013-10-08 0 10.60 - 10.66 10.54 10.62 3,600 38,088 10.580 0.039 - 0.039 0.039 0.039 975,544 0.0390 0.00%
2013-10-07 0 10.60 10.60 10.70 10.48 10.48 300 3,144 10.480 0.039 0.039 0.039 0.039 0.039 81,295 0.0387 0.76%
2013-10-04 0 10.52 - 10.70 10.52 10.52 3,000 31,560 10.520 0.039 - 0.039 0.039 0.039 812,953 0.0388 0.38%
2013-10-03 0 10.48 10.46 10.70 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.77%
2013-10-02 0 10.40 - 10.50 - - 0 0 - 0.038 - 0.039 - - 0 - 1.36%
2013-09-30 0 10.26 - 10.40 10.40 10.40 30,000 312,000 10.400 0.038 - 0.038 0.038 0.038 8,129,534 0.0384 -2.29%
2013-09-27 0 10.50 10.40 10.66 10.50 10.50 10,500 110,250 10.500 0.039 0.038 0.039 0.039 0.039 2,845,337 0.0387 -0.19%
2013-09-26 0 10.52 10.40 10.66 10.42 10.42 5,400 56,268 10.420 0.039 0.038 0.039 0.038 0.038 1,463,316 0.0385 -0.57%
2013-09-25 0 10.58 10.40 10.66 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.56%
2013-09-24 0 10.64 10.40 10.64 10.64 10.64 3,900 41,496 10.640 0.039 0.038 0.039 0.039 0.039 1,056,839 0.0393 -0.37%
2013-09-23 0 10.68 10.40 10.70 - - 0 0 - 0.039 0.038 0.039 - - 0 - -1.11%
2013-09-19 0 10.80 10.50 11.00 10.74 10.80 6,600 71,208 10.789 0.040 0.039 0.041 0.040 0.040 1,788,497 0.0398 4.85%
2013-09-18 0 10.30 - 11.00 10.30 10.30 2,100 21,630 10.300 0.038 - 0.041 0.038 0.038 569,067 0.0380 0.39%
2013-09-17 0 10.26 - 10.34 10.26 10.26 3,600 36,936 10.260 0.038 - 0.038 0.038 0.038 975,544 0.0379 0.20%
2013-09-16 0 10.24 - 10.34 10.22 10.22 900 9,198 10.220 0.038 - 0.038 0.038 0.038 243,886 0.0377 2.50%
2013-09-13 0 9.990 - 9.990 - - 0 0 - 0.037 - 0.037 - - 0 - -1.09%
2013-09-12 0 10.10 - 10.16 10.10 10.10 2,400 24,240 10.100 0.037 - 0.037 0.037 0.037 650,363 0.0373 0.60%
2013-09-11 0 10.04 9.960 10.08 10.04 10.04 1,200 12,048 10.040 0.037 0.037 0.037 0.037 0.037 325,181 0.0371 1.72%
2013-09-10 0 9.870 - 9.900 - - 0 0 - 0.036 - 0.037 - - 0 - 2.28%
2013-09-09 0 9.650 - 9.650 9.680 9.680 1,200 11,616 9.6800 0.036 - 0.036 0.036 0.036 325,181 0.0357 1.26%
2013-09-06 0 9.530 - 9.560 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2013-09-05 0 9.530 - 10.34 - - 0 0 - 0.035 - 0.038 - - 0 - 0.00%
2013-09-04 0 9.530 8.800 9.530 - - 0 0 - 0.035 0.032 0.035 - - 0 - -0.31%
2013-09-03 0 9.560 8.800 9.760 - - 0 0 - 0.035 0.032 0.036 - - 0 - 0.00%
2013-09-02 0 9.560 8.800 9.700 - - 0 0 - 0.035 0.032 0.036 - - 0 - 0.42%
2013-08-30 0 9.520 8.800 11.00 9.490 9.490 1,500 14,235 9.4900 0.035 0.032 0.041 0.035 0.035 406,477 0.0350 2.15%
2013-08-29 0 9.320 8.800 11.00 - - 0 0 - 0.034 0.032 0.041 - - 0 - 2.64%
2013-08-28 0 9.080 9.080 11.00 8.800 8.850 9,900 87,225 8.8106 0.034 0.034 0.041 0.032 0.033 2,682,746 0.0325 -3.40%
2013-08-27 0 9.400 9.000 9.400 9.400 9.400 11,100 104,340 9.4000 0.035 0.033 0.035 0.035 0.035 3,007,927 0.0347 -5.53%
2013-08-26 0 9.950 9.700 9.950 9.960 9.960 1,200 11,952 9.9600 0.037 0.036 0.037 0.037 0.037 325,181 0.0368 0.61%
2013-08-23 0 9.890 9.740 12.00 9.740 9.890 12,600 122,949 9.7579 0.036 0.036 0.044 0.036 0.036 3,414,404 0.0360 2.49%
2013-08-22 0 9.650 - 9.750 9.600 10.00 442,500 4,310,238 9.7407 0.036 - 0.036 0.035 0.037 119,910,622 0.0359 -5.39%
2013-08-21 0 10.20 10.10 12.00 10.20 10.20 3,000 30,600 10.200 0.038 0.037 0.044 0.038 0.038 812,953 0.0376 -2.30%
2013-08-20 0 10.44 - 10.60 10.48 10.52 14,400 151,284 10.506 0.039 - 0.039 0.039 0.039 3,902,176 0.0388 -2.25%
2013-08-19 0 10.68 - 12.00 - - 0 0 - 0.039 - 0.044 - - 0 - -0.19%
2013-08-16 0 10.70 - 12.00 - - 0 0 - 0.039 - 0.044 - - 0 - -0.19%
2013-08-15 0 10.72 - 12.00 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
2013-08-13 0 10.72 - 12.00 10.50 10.72 28,800 305,220 10.598 0.040 - 0.044 0.039 0.040 7,804,352 0.0391 2.29%
2013-08-12 0 10.48 - 10.48 10.48 10.48 6,000 62,880 10.480 0.039 - 0.039 0.039 0.039 1,625,907 0.0387 0.00%
2013-08-09 0 10.48 - 10.48 - - 0 0 - 0.039 - 0.039 - - 0 - -0.19%
2013-08-08 0 10.50 - 12.00 - - 0 0 - 0.039 - 0.044 - - 0 - 0.00%
2013-08-07 0 10.50 - 12.00 - - 0 0 - 0.039 - 0.044 - - 0 - -0.38%
2013-08-06 0 10.54 - 12.00 10.54 10.54 600 6,324 10.540 0.039 - 0.044 0.039 0.039 162,591 0.0389 -1.68%
2013-08-05 0 10.72 - 11.30 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2013-08-02 0 10.72 10.66 11.30 - - 0 0 - 0.040 0.039 0.042 - - 0 - -1.11%
2013-08-01 0 10.84 - 10.94 - - 0 0 - 0.040 - 0.040 - - 0 - 0.37%
2013-07-31 0 10.80 - 10.90 10.80 10.80 600 6,480 10.800 0.040 - 0.040 0.040 0.040 162,591 0.0399 -2.53%
2013-07-30 0 11.08 - 11.50 11.08 11.08 600 6,648 11.080 0.041 - 0.042 0.041 0.041 162,591 0.0409 0.00%
2013-07-29 0 11.08 10.98 11.50 11.06 11.08 12,600 139,368 11.061 0.041 0.041 0.042 0.041 0.041 3,414,404 0.0408 -0.36%
2013-07-26 0 11.12 - 11.50 11.12 11.14 10,500 116,952 11.138 0.041 - 0.042 0.041 0.041 2,845,337 0.0411 -0.18%
2013-07-25 0 11.14 11.14 12.00 - - 0 0 - 0.041 0.041 0.044 - - 0 - 0.00%
2013-07-24 0 11.14 10.88 11.34 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.91%
2013-07-23 0 11.04 10.88 12.00 - - 0 0 - 0.041 0.040 0.044 - - 0 - 1.28%
2013-07-22 0 10.90 10.88 11.20 10.90 10.90 6,000 65,400 10.900 0.040 0.040 0.041 0.040 0.040 1,625,907 0.0402 0.18%
2013-07-19 0 10.88 - 12.00 10.88 10.88 900 9,792 10.880 0.040 - 0.044 0.040 0.040 243,886 0.0401 0.00%
2013-07-18 0 10.88 - 12.00 - - 0 0 - 0.040 - 0.044 - - 0 - 0.00%
2013-07-17 0 10.88 10.72 12.00 - - 0 0 - 0.040 0.040 0.044 - - 0 - 0.00%
2013-07-16 0 10.88 10.78 12.00 10.88 10.88 1,500 16,320 10.880 0.040 0.040 0.044 0.040 0.040 406,477 0.0401 0.18%
2013-07-15 0 10.86 10.82 12.00 10.86 10.86 7,500 81,450 10.860 0.040 0.040 0.044 0.040 0.040 2,032,383 0.0401 0.93%
2013-07-12 0 10.76 10.76 12.00 - - 0 0 - 0.040 0.040 0.044 - - 0 - 2.48%
2013-07-11 0 10.50 - 12.00 - - 0 0 - 0.039 - 0.044 - - 0 - 1.94%
2013-07-10 0 10.30 10.24 12.00 10.30 10.32 1,500 15,468 10.312 0.038 0.038 0.044 0.038 0.038 406,477 0.0381 -0.19%
2013-07-09 0 10.32 10.26 10.34 10.32 10.32 3,000 30,960 10.320 0.038 0.038 0.038 0.038 0.038 812,953 0.0381 0.00%
2013-07-08 0 10.32 10.32 12.00 10.26 10.58 2,100 21,834 10.397 0.038 0.038 0.044 0.038 0.039 569,067 0.0384 -2.82%
2013-07-05 0 10.62 10.62 12.00 - - 0 0 - 0.039 0.039 0.044 - - 0 - 0.57%
2013-07-04 0 10.56 - 12.00 10.48 10.48 1,500 15,720 10.480 0.039 - 0.044 0.039 0.039 406,477 0.0387 0.00%
2013-07-03 0 10.56 - 10.80 10.56 10.70 21,600 228,396 10.574 0.039 - 0.040 0.039 0.039 5,853,264 0.0390 -1.31%
2013-07-02 0 10.70 10.52 10.82 10.70 10.70 24,600 263,220 10.700 0.039 0.039 0.040 0.039 0.039 6,666,218 0.0395 0.75%
2013-06-28 0 10.62 - 12.00 10.62 10.66 33,900 360,234 10.626 0.039 - 0.044 0.039 0.039 9,186,373 0.0392 2.91%
2013-06-27 0 10.32 - 12.00 - - 0 0 - 0.038 - 0.044 - - 0 - 2.38%
2013-06-26 0 10.08 9.870 12.00 10.10 10.10 6,000 60,600 10.100 0.037 0.036 0.044 0.037 0.037 1,625,907 0.0373 6.11%
2013-06-25 0 9.500 - 9.500 9.660 9.740 12,300 119,238 9.6941 0.035 - 0.035 0.036 0.036 3,333,109 0.0358 -2.06%
2013-06-24 0 9.700 - 9.700 9.800 9.890 251,400 2,485,500 9.8866 0.036 - 0.036 0.036 0.036 68,125,492 0.0365 -3.00%
2013-06-21 0 10.00 10.00 12.00 10.00 10.00 1,200 12,000 10.000 0.037 0.037 0.044 0.037 0.037 325,181 0.0369 -2.91%
2013-06-20 0 10.30 10.00 12.00 10.32 10.32 9,300 95,976 10.320 0.038 0.037 0.044 0.038 0.038 2,520,155 0.0381 -3.92%
2013-06-19 0 10.72 - 12.00 10.72 10.74 22,200 238,044 10.723 0.040 - 0.044 0.040 0.040 6,015,855 0.0396 0.19%
2013-06-18 0 10.70 10.46 10.82 - - 0 0 - 0.039 0.039 0.040 - - 0 - 2.29%
2013-06-17 0 10.46 10.28 10.82 10.28 10.40 13,200 137,028 10.381 0.039 0.038 0.040 0.038 0.038 3,576,995 0.0383 0.19%
2013-06-14 0 10.44 - 10.82 10.44 10.54 24,600 256,944 10.445 0.039 - 0.040 0.039 0.039 6,666,218 0.0385 2.35%
2013-06-13 0 10.20 - 10.82 10.20 10.48 17,100 177,432 10.376 0.038 - 0.040 0.038 0.039 4,633,834 0.0383 -5.73%
2013-06-11 0 10.82 10.68 10.86 10.82 11.18 9,000 98,238 10.915 0.040 0.039 0.040 0.040 0.041 2,438,860 0.0403 -5.75%
2013-06-10 0 11.48 - 11.60 11.42 11.50 13,200 151,680 11.491 0.042 - 0.043 0.042 0.042 3,576,995 0.0424 2.50%
2013-06-07 0 11.20 11.20 11.34 11.18 11.20 4,800 53,730 11.194 0.041 0.041 0.042 0.041 0.041 1,300,725 0.0413 0.18%
2013-06-06 0 11.18 - 11.18 10.82 11.18 12,300 134,130 10.905 0.041 - 0.041 0.040 0.041 3,333,109 0.0402 -0.18%
2013-06-05 0 11.20 11.08 11.20 11.20 11.22 6,600 73,992 11.211 0.041 0.041 0.041 0.041 0.041 1,788,497 0.0414 -0.53%
2013-06-04 0 11.26 11.20 - 11.20 11.32 12,300 138,252 11.240 0.042 0.041 - 0.041 0.042 3,333,109 0.0415 -1.23%
2013-06-03 0 11.40 11.36 - 11.40 11.72 29,100 336,138 11.551 0.042 0.042 - 0.042 0.043 7,885,648 0.0426 -2.73%
2013-05-31 0 11.72 11.72 11.82 11.62 11.72 17,100 199,374 11.659 0.043 0.043 0.044 0.043 0.043 4,633,834 0.0430 0.86%
2013-05-30 0 11.62 11.62 11.72 11.62 12.02 62,700 744,990 11.882 0.043 0.043 0.043 0.043 0.044 16,990,725 0.0438 -2.84%
2013-05-29 0 11.96 - - 11.96 12.10 13,800 166,128 12.038 0.044 - - 0.044 0.045 3,739,585 0.0444 -0.99%
2013-05-28 0 12.08 11.92 12.08 12.00 12.08 11,100 133,290 12.008 0.045 0.044 0.045 0.044 0.045 3,007,927 0.0443 -0.17%
2013-05-27 0 12.10 12.08 12.14 12.10 12.38 5,100 62,316 12.219 0.045 0.045 0.045 0.045 0.046 1,382,021 0.0451 -2.58%
2013-05-24 0 12.42 12.38 12.72 12.42 12.42 3,000 37,260 12.420 0.046 0.046 0.047 0.046 0.046 812,953 0.0458 -0.64%
2013-05-23 0 12.50 12.50 - 12.50 12.64 15,000 188,316 12.554 0.046 0.046 - 0.046 0.047 4,064,767 0.0463 -1.73%
2013-05-22 0 12.72 12.64 - 12.64 12.64 300 3,792 12.640 0.047 0.047 - 0.047 0.047 81,295 0.0466 0.63%
2013-05-21 0 12.64 12.58 - 12.58 12.64 1,200 15,150 12.625 0.047 0.046 - 0.046 0.047 325,181 0.0466 1.12%
2013-05-20 0 12.50 12.50 - 12.50 12.60 7,800 98,214 12.592 0.046 0.046 - 0.046 0.046 2,113,679 0.0465 -0.79%
2013-05-16 0 12.60 12.60 12.68 12.60 12.70 21,300 269,490 12.652 0.046 0.046 0.047 0.046 0.047 5,771,969 0.0467 -0.79%
2013-05-15 0 12.70 12.70 13.00 12.70 12.76 5,100 64,878 12.721 0.047 0.047 0.048 0.047 0.047 1,382,021 0.0469 0.16%
2013-05-14 0 12.68 12.64 - 12.50 12.68 17,400 218,934 12.582 0.047 0.047 - 0.046 0.047 4,715,130 0.0464 1.28%
2013-05-13 0 12.52 12.42 - 12.52 12.56 7,800 97,896 12.551 0.046 0.046 - 0.046 0.046 2,113,679 0.0463 0.00%
2013-05-10 0 12.52 12.52 - 12.52 12.54 2,700 33,810 12.522 0.046 0.046 - 0.046 0.046 731,658 0.0462 0.00%
2013-05-09 0 12.52 12.40 12.54 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2013-05-08 0 12.52 12.46 - 12.42 12.54 3,300 41,046 12.438 0.046 0.046 - 0.046 0.046 894,249 0.0459 0.97%
2013-05-07 0 12.40 12.40 - 12.40 12.50 22,200 276,264 12.444 0.046 0.046 - 0.046 0.046 6,015,855 0.0459 -0.64%
2013-05-06 0 12.48 12.44 12.66 12.50 12.66 5,700 71,826 12.601 0.046 0.046 0.047 0.046 0.047 1,544,611 0.0465 -0.64%
2013-05-03 0 12.56 12.46 - 12.44 12.56 10,800 135,090 12.508 0.046 0.046 - 0.046 0.046 2,926,632 0.0462 2.78%
2013-05-02 0 12.22 - - - - 0 0 - 0.045 - - - - 0 - 0.66%
2013-04-30 0 12.14 - - 12.14 12.22 1,800 21,924 12.180 0.045 - - 0.045 0.045 487,772 0.0449 0.00%
2013-04-29 0 12.14 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2013-04-26 0 12.14 12.08 - 12.16 12.16 600 7,296 12.160 0.045 0.045 - 0.045 0.045 162,591 0.0449 1.17%
2013-04-25 0 12.00 11.90 - 12.00 12.00 8,700 104,400 12.000 0.044 0.044 - 0.044 0.044 2,357,565 0.0443 -0.33%
2013-04-24 0 12.04 - - 12.04 12.12 10,200 123,192 12.078 0.044 - - 0.044 0.045 2,764,041 0.0446 0.33%
2013-04-23 0 12.00 11.80 - 12.00 12.20 2,700 32,610 12.078 0.044 0.044 - 0.044 0.045 731,658 0.0446 -1.48%
2013-04-22 0 12.18 12.16 12.50 12.10 12.16 3,600 43,632 12.120 0.045 0.045 0.046 0.045 0.045 975,544 0.0447 1.50%
2013-04-19 0 12.00 11.96 - 11.84 12.00 7,800 92,904 11.911 0.044 0.044 - 0.044 0.044 2,113,679 0.0440 1.87%
2013-04-18 0 11.78 11.76 11.80 11.74 11.76 4,500 52,890 11.753 0.043 0.043 0.044 0.043 0.043 1,219,430 0.0434 0.51%
2013-04-17 0 11.72 11.70 11.78 11.70 11.72 3,300 38,646 11.711 0.043 0.043 0.043 0.043 0.043 894,249 0.0432 0.86%
2013-04-16 0 11.62 - 11.62 11.62 11.62 900 10,458 11.620 0.043 - 0.043 0.043 0.043 243,886 0.0429 -1.53%
2013-04-15 0 11.80 - 11.84 - - 0 0 - 0.044 - 0.044 - - 0 - -0.34%
2013-04-12 0 11.84 11.76 11.84 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
2013-04-11 0 11.84 11.80 11.88 11.84 11.92 14,000 166,486 11.892 0.044 0.044 0.044 0.044 0.044 3,793,782 0.0439 1.20%
2013-04-10 0 11.70 11.66 - 11.70 11.70 76,500 895,050 11.700 0.043 0.043 - 0.043 0.043 20,730,311 0.0432 0.69%
2013-04-09 0 11.62 - - 11.62 11.62 300 3,486 11.620 0.043 - - 0.043 0.043 81,295 0.0429 0.17%
2013-04-08 0 11.60 11.54 11.60 11.60 11.62 26,700 310,146 11.616 0.043 0.043 0.043 0.043 0.043 7,235,285 0.0429 0.52%
2013-04-05 0 11.54 - - 11.54 11.60 3,600 41,652 11.570 0.043 - - 0.043 0.043 975,544 0.0427 -2.86%
2013-04-03 0 11.88 11.76 - 11.70 11.88 12,000 141,900 11.825 0.044 0.043 - 0.043 0.044 3,251,813 0.0436 1.71%
2013-04-02 0 11.68 11.60 11.78 11.68 11.82 32,100 376,266 11.722 0.043 0.043 0.043 0.043 0.044 8,698,601 0.0433 -1.68%
2013-03-28 0 11.88 11.80 11.88 11.82 11.94 8,700 103,002 11.839 0.044 0.044 0.044 0.044 0.044 2,357,565 0.0437 -0.50%
2013-03-27 0 11.94 11.62 - 11.62 11.96 24,900 295,338 11.861 0.044 0.043 - 0.043 0.044 6,747,513 0.0438 3.65%
2013-03-26 0 11.52 - 11.58 11.52 11.58 13,200 152,586 11.560 0.043 - 0.043 0.043 0.043 3,576,995 0.0427 0.52%
2013-03-25 0 11.46 11.42 11.46 11.46 11.52 18,600 214,056 11.508 0.042 0.042 0.042 0.042 0.043 5,040,311 0.0425 1.06%
2013-03-22 0 11.34 11.30 11.34 11.34 11.34 1,500 17,010 11.340 0.042 0.042 0.042 0.042 0.042 406,477 0.0418 0.18%
2013-03-21 0 11.32 11.26 11.38 11.28 11.32 41,700 471,798 11.314 0.042 0.042 0.042 0.042 0.042 11,300,052 0.0418 1.43%
2013-03-20 0 11.16 11.08 - 11.02 11.28 43,500 484,116 11.129 0.041 0.041 - 0.041 0.042 11,787,824 0.0411 -0.36%
2013-03-19 0 11.20 11.20 11.30 11.18 11.50 35,400 398,064 11.245 0.041 0.041 0.042 0.041 0.042 9,592,850 0.0415 -1.93%
2013-03-18 0 11.42 - - 11.42 11.62 12,300 142,584 11.592 0.042 - - 0.042 0.043 3,333,109 0.0428 -2.06%
2013-03-15 0 11.66 11.66 11.70 11.64 11.66 4,200 48,912 11.646 0.043 0.043 0.043 0.043 0.043 1,138,135 0.0430 0.17%
2013-03-14 0 11.64 11.58 - 11.64 11.72 6,600 77,136 11.687 0.043 0.043 - 0.043 0.043 1,788,497 0.0431 -1.36%
2013-03-13 0 11.80 11.72 - 11.80 11.80 3,000 35,400 11.800 0.044 0.043 - 0.044 0.044 812,953 0.0435 0.00%
2013-03-12 0 11.80 11.78 - 11.80 11.90 19,500 230,244 11.807 0.044 0.043 - 0.044 0.044 5,284,197 0.0436 -0.51%
2013-03-11 0 11.86 11.80 - 11.86 11.92 18,600 221,304 11.898 0.044 0.044 - 0.044 0.044 5,040,311 0.0439 -0.17%
2013-03-08 0 11.88 11.80 - 11.76 11.88 10,800 128,040 11.856 0.044 0.044 - 0.043 0.044 2,926,632 0.0437 1.71%
2013-03-07 0 11.68 11.66 11.72 11.68 11.90 41,100 484,896 11.798 0.043 0.043 0.043 0.043 0.044 11,137,461 0.0435 -2.01%
2013-03-06 0 11.92 11.80 - 11.70 11.92 18,600 219,816 11.818 0.044 0.044 - 0.043 0.044 5,040,311 0.0436 2.41%
2013-03-05 0 11.64 11.58 11.64 11.52 11.64 7,800 89,976 11.535 0.043 0.043 0.043 0.043 0.043 2,113,679 0.0426 1.57%
2013-03-04 0 11.46 11.40 11.50 11.40 11.46 12,300 140,460 11.420 0.042 0.042 0.042 0.042 0.042 3,333,109 0.0421 -0.35%
2013-03-01 0 11.50 11.50 11.58 11.48 11.56 41,400 476,118 11.500 0.042 0.042 0.043 0.042 0.043 11,218,756 0.0424 -1.71%
2013-02-28 0 11.70 - 11.80 11.70 11.70 300 3,510 11.700 0.043 - 0.044 0.043 0.043 81,295 0.0432 1.39%
2013-02-27 0 11.54 11.50 11.72 11.54 11.54 300 3,462 11.540 0.043 0.042 0.043 0.043 0.043 81,295 0.0426 0.70%
2013-02-26 0 11.46 - 11.66 11.46 11.64 256,800 2,946,054 11.472 0.042 - 0.043 0.042 0.043 69,588,808 0.0423 -1.72%
2013-02-25 0 11.66 11.64 - 11.64 11.66 6,000 69,930 11.655 0.043 0.043 - 0.043 0.043 1,625,907 0.0430 0.87%
2013-02-22 0 11.56 11.56 - 11.48 11.48 6,000 68,880 11.480 0.043 0.043 - 0.042 0.042 1,625,907 0.0424 0.17%
2013-02-21 0 11.54 11.54 11.60 11.44 11.58 36,000 413,334 11.482 0.043 0.043 0.043 0.042 0.043 9,755,440 0.0424 0.00%
2013-02-20 0 11.54 11.52 - 11.54 11.66 35,700 413,598 11.585 0.043 0.043 - 0.043 0.043 9,674,145 0.0428 -0.17%
2013-02-19 0 11.56 11.46 - 11.50 11.56 16,200 186,372 11.504 0.043 0.042 - 0.042 0.043 4,389,948 0.0425 0.70%
2013-02-18 0 11.48 11.44 - 11.48 11.48 23,700 272,076 11.480 0.042 0.042 - 0.042 0.042 6,422,332 0.0424 1.41%
2013-02-15 0 11.32 11.32 - 11.32 11.38 11,100 126,138 11.364 0.042 0.042 - 0.042 0.042 3,007,927 0.0419 -0.18%
2013-02-14 0 11.34 - - 11.34 11.34 6,000 68,040 11.340 0.042 - - 0.042 0.042 1,625,907 0.0418 1.25%
2013-02-08 0 11.20 11.20 - 11.20 11.36 29,400 331,212 11.266 0.041 0.041 - 0.041 0.042 7,966,943 0.0416 -0.36%
2013-02-07 0 11.24 11.18 11.36 11.26 11.26 4,500 50,670 11.260 0.041 0.041 0.042 0.042 0.042 1,219,430 0.0416 0.36%
2013-02-06 0 11.20 - 11.24 11.20 11.20 61,500 688,800 11.200 0.041 - 0.041 0.041 0.041 16,665,544 0.0413 0.00%
2013-02-05 0 11.20 11.14 11.22 11.18 11.30 12,600 141,936 11.265 0.041 0.041 0.041 0.041 0.042 3,414,404 0.0416 -0.18%
2013-02-04 0 11.22 - - 11.04 11.22 22,800 253,152 11.103 0.041 - - 0.041 0.041 6,178,446 0.0410 1.81%
2013-02-01 0 11.02 - - 10.84 11.10 59,700 656,370 10.995 0.041 - - 0.040 0.041 16,177,772 0.0406 0.55%
2013-01-31 0 10.96 10.90 - 10.96 11.04 19,200 210,516 10.964 0.040 0.040 - 0.040 0.041 5,202,902 0.0405 -0.54%
2013-01-30 0 11.02 10.90 - 10.94 11.04 75,000 823,374 10.978 0.041 0.040 - 0.040 0.041 20,323,834 0.0405 1.29%
2013-01-29 0 10.88 10.80 - 10.78 10.88 13,500 146,760 10.871 0.040 0.040 - 0.040 0.040 3,658,290 0.0401 1.87%
2013-01-28 0 10.68 10.30 - 10.70 10.76 82,500 885,438 10.733 0.039 0.038 - 0.039 0.040 22,356,218 0.0396 -0.56%
2013-01-25 0 10.74 10.70 - 10.66 10.74 3,600 38,616 10.727 0.040 0.039 - 0.039 0.040 975,544 0.0396 1.32%
2013-01-24 0 10.60 10.60 - 10.60 10.60 600 6,360 10.600 0.039 0.039 - 0.039 0.039 162,591 0.0391 1.34%
2013-01-23 0 10.46 10.30 10.48 10.44 10.62 36,000 377,784 10.494 0.039 0.038 0.039 0.039 0.039 9,755,440 0.0387 -1.51%
2013-01-22 0 10.62 10.60 - 10.62 10.68 24,600 262,344 10.664 0.039 0.039 - 0.039 0.039 6,666,218 0.0394 -1.30%
2013-01-21 0 10.76 10.72 - 10.68 10.76 17,400 186,216 10.702 0.040 0.040 - 0.039 0.040 4,715,130 0.0395 0.94%
2013-01-18 0 10.66 - 10.70 10.56 10.66 27,900 295,374 10.587 0.039 - 0.039 0.039 0.039 7,560,466 0.0391 0.57%
2013-01-17 0 10.60 10.50 - 10.54 10.60 29,700 314,748 10.598 0.039 0.039 - 0.039 0.039 8,048,238 0.0391 1.15%
2013-01-16 0 10.48 - 10.48 10.48 10.58 41,700 439,452 10.538 0.039 - 0.039 0.039 0.039 11,300,052 0.0389 -2.24%
2013-01-15 0 10.72 10.62 - 10.72 10.72 300 3,216 10.720 0.040 0.039 - 0.040 0.040 81,295 0.0396 1.32%
2013-01-14 0 10.58 10.54 - 10.58 10.58 300 3,174 10.580 0.039 0.039 - 0.039 0.039 81,295 0.0390 0.00%
2013-01-11 0 10.58 - - 10.46 10.58 6,000 62,832 10.472 0.039 - - 0.039 0.039 1,625,907 0.0386 0.76%
2013-01-10 0 10.50 - - 10.50 10.60 3,600 38,100 10.583 0.039 - - 0.039 0.039 975,544 0.0391 -0.57%
2013-01-09 0 10.56 - - 10.56 10.56 3,000 31,680 10.560 0.039 - - 0.039 0.039 812,953 0.0390 0.76%
2013-01-08 0 10.48 - - 10.48 10.48 4,500 47,160 10.480 0.039 - - 0.039 0.039 1,219,430 0.0387 0.00%
2013-01-07 0 10.48 10.20 - 10.30 10.48 24,000 250,872 10.453 0.039 0.038 - 0.038 0.039 6,503,627 0.0386 2.14%
2013-01-04 0 10.26 - - 10.26 10.26 3,000 30,780 10.260 0.038 - - 0.038 0.038 812,953 0.0379 0.00%
2013-01-03 0 10.26 - 10.30 - - 0 0 - 0.038 - 0.038 - - 0 - 1.18%
2013-01-02 0 10.14 10.06 - 10.08 10.14 17,400 175,524 10.088 0.037 0.037 - 0.037 0.037 4,715,130 0.0372 1.91%
2012-12-31 0 9.950 - - - - 0 0 - 0.037 - - - - 0 - -0.30%
2012-12-28 0 9.980 - - 9.980 9.980 3,000 29,940 9.9800 0.037 - - 0.037 0.037 812,953 0.0368 0.50%
2012-12-27 0 9.930 - 9.930 9.910 9.970 304,500 3,023,391 9.9290 0.037 - 0.037 0.037 0.037 82,514,767 0.0366 -0.20%
2012-12-24 0 9.950 9.920 10.00 9.950 9.950 44,700 444,765 9.9500 0.037 0.037 0.037 0.037 0.037 12,113,005 0.0367 -0.70%
2012-12-21 0 10.02 - - 9.940 10.00 36,600 364,404 9.9564 0.037 - - 0.037 0.037 9,918,031 0.0367 1.42%
2012-12-20 0 9.880 - 9.930 9.880 9.880 6,000 59,280 9.8800 0.036 - 0.037 0.036 0.036 1,625,907 0.0365 0.51%
2012-12-19 0 9.830 9.750 9.860 9.820 9.830 31,200 306,399 9.8205 0.036 0.036 0.036 0.036 0.036 8,454,715 0.0362 1.03%
2012-12-18 0 9.730 9.680 - 9.770 9.810 6,900 67,533 9.7874 0.036 0.036 - 0.036 0.036 1,869,793 0.0361 -1.12%
2012-12-17 0 9.840 9.680 - - - 0 0 - 0.036 0.036 - - - 0 - -0.20%
2012-12-14 0 9.860 9.820 - 9.860 9.930 52,500 519,708 9.8992 0.036 0.036 - 0.036 0.037 14,226,684 0.0365 -1.60%
2012-12-13 0 10.02 9.930 10.06 10.00 10.06 6,000 60,204 10.034 0.037 0.037 0.037 0.037 0.037 1,625,907 0.0370 -0.20%
2012-12-12 0 10.04 9.970 10.08 10.02 10.04 56,400 566,196 10.039 0.037 0.037 0.037 0.037 0.037 15,283,523 0.0370 0.60%
2012-12-11 0 9.980 9.940 10.04 9.980 9.980 1,200 11,976 9.9800 0.037 0.037 0.037 0.037 0.037 325,181 0.0368 1.11%
2012-12-10 0 9.870 9.870 10.10 9.860 9.950 39,300 388,161 9.8769 0.036 0.036 0.037 0.036 0.037 10,649,689 0.0364 -0.80%
2012-12-07 0 9.950 9.900 9.980 9.950 9.950 3,000 29,850 9.9500 0.037 0.037 0.037 0.037 0.037 812,953 0.0367 0.61%
2012-12-06 0 9.890 9.890 9.960 9.790 9.840 36,600 359,874 9.8326 0.036 0.036 0.037 0.036 0.036 9,918,031 0.0363 0.71%
2012-12-05 0 9.820 9.820 9.900 9.790 9.820 7,200 70,554 9.7992 0.036 0.036 0.037 0.036 0.036 1,951,088 0.0362 -0.20%
2012-12-04 0 9.840 9.790 9.880 9.780 9.840 23,100 227,124 9.8322 0.036 0.036 0.036 0.036 0.036 6,259,741 0.0363 0.92%
2012-12-03 0 9.750 9.660 9.750 9.710 9.800 9,600 93,480 9.7375 0.036 0.036 0.036 0.036 0.036 2,601,451 0.0359 0.41%
2012-11-30 0 9.710 9.680 9.740 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2012-11-29 0 9.710 9.670 9.770 9.660 9.750 16,500 160,185 9.7082 0.036 0.036 0.036 0.036 0.036 4,471,244 0.0358 0.31%
2012-11-28 0 9.680 9.670 9.740 9.590 9.680 6,900 66,252 9.6017 0.036 0.036 0.036 0.035 0.036 1,869,793 0.0354 0.10%
2012-11-27 0 9.670 9.600 9.700 9.610 9.670 6,000 57,828 9.6380 0.036 0.035 0.036 0.035 0.036 1,625,907 0.0356 0.42%
2012-11-26 0 9.630 9.580 9.680 9.600 9.630 34,200 328,941 9.6182 0.036 0.035 0.036 0.035 0.036 9,267,668 0.0355 1.37%
2012-11-23 0 9.500 9.500 9.600 9.490 9.540 64,500 615,084 9.5362 0.035 0.035 0.035 0.035 0.035 17,478,497 0.0352 0.42%
2012-11-22 0 9.460 9.450 9.570 9.460 9.510 6,900 65,460 9.4870 0.035 0.035 0.035 0.035 0.035 1,869,793 0.0350 0.00%
2012-11-21 0 9.460 9.430 9.510 9.450 9.460 36,900 349,023 9.4586 0.035 0.035 0.035 0.035 0.035 9,999,326 0.0349 0.96%
2012-11-20 0 9.370 9.330 9.420 9.370 9.380 30,900 289,563 9.3710 0.035 0.034 0.035 0.035 0.035 8,373,420 0.0346 0.75%
2012-11-19 0 9.300 9.290 9.370 9.300 9.310 2,400 22,332 9.3050 0.034 0.034 0.035 0.034 0.034 650,363 0.0343 1.20%
2012-11-16 0 9.190 9.130 9.230 9.180 9.190 6,600 60,624 9.1855 0.034 0.034 0.034 0.034 0.034 1,788,497 0.0339 -0.86%
2012-11-15 0 9.270 9.240 9.310 9.270 9.290 2,100 19,497 9.2843 0.034 0.034 0.034 0.034 0.034 569,067 0.0343 -0.64%
2012-11-14 0 9.330 9.310 9.380 9.330 9.380 3,900 36,417 9.3377 0.034 0.034 0.035 0.034 0.035 1,056,839 0.0345 -0.21%
2012-11-13 0 9.350 9.320 9.420 9.350 9.400 12,900 120,915 9.3733 0.035 0.034 0.035 0.035 0.035 3,495,699 0.0346 -0.64%
2012-11-12 0 9.410 9.380 9.440 9.340 9.410 13,200 123,885 9.3852 0.035 0.035 0.035 0.034 0.035 3,576,995 0.0346 0.11%
2012-11-09 0 9.400 9.360 9.450 9.330 9.400 40,500 378,765 9.3522 0.035 0.035 0.035 0.034 0.035 10,974,870 0.0345 0.64%
2012-11-08 0 9.340 9.320 9.410 9.340 9.340 17,100 159,714 9.3400 0.034 0.034 0.035 0.034 0.034 4,633,834 0.0345 0.11%
2012-11-07 0 9.330 9.300 9.390 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-11-06 0 9.330 9.330 9.380 9.280 9.300 10,500 97,530 9.2886 0.034 0.034 0.035 0.034 0.034 2,845,337 0.0343 0.00%
2012-11-05 0 9.330 9.300 9.400 9.300 9.380 13,500 126,180 9.3467 0.034 0.034 0.035 0.034 0.035 3,658,290 0.0345 -0.21%
2012-11-02 0 9.350 9.250 9.350 9.400 9.400 300 2,820 9.4000 0.035 0.034 0.035 0.035 0.035 81,295 0.0347 1.30%
2012-11-01 0 9.230 9.220 9.300 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-10-31 0 9.230 9.220 9.280 9.230 9.280 6,000 55,530 9.2550 0.034 0.034 0.034 0.034 0.034 1,625,907 0.0342 0.54%
2012-10-30 0 9.180 9.170 9.230 9.170 9.230 11,700 107,532 9.1908 0.034 0.034 0.034 0.034 0.034 3,170,518 0.0339 0.11%
2012-10-29 0 9.170 9.170 9.250 9.170 9.170 3,000 27,510 9.1700 0.034 0.034 0.034 0.034 0.034 812,953 0.0338 -0.54%
2012-10-26 0 9.220 9.140 9.230 9.220 9.220 3,000 27,660 9.2200 0.034 0.034 0.034 0.034 0.034 812,953 0.0340 -0.75%
2012-10-25 0 9.290 9.290 9.390 9.230 9.240 4,200 38,802 9.2386 0.034 0.034 0.035 0.034 0.034 1,138,135 0.0341 0.76%
2012-10-24 0 9.220 9.150 9.250 9.200 9.220 9,000 82,920 9.2133 0.034 0.034 0.034 0.034 0.034 2,438,860 0.0340 0.00%
2012-10-22 0 9.220 9.220 9.280 9.210 9.250 6,000 55,365 9.2275 0.034 0.034 0.034 0.034 0.034 1,625,907 0.0341 -0.86%
2012-10-19 0 9.300 9.330 - 9.210 9.330 6,600 61,101 9.2577 0.034 0.034 - 0.034 0.034 1,788,497 0.0342 0.11%
2012-10-18 0 9.290 9.210 9.300 9.290 9.290 3,000 27,870 9.2900 0.034 0.034 0.034 0.034 0.034 812,953 0.0343 -0.32%
2012-10-17 0 9.320 - - 9.210 9.320 13,200 122,262 9.2623 0.034 - - 0.034 0.034 3,576,995 0.0342 1.30%
2012-10-16 0 9.200 9.200 9.280 9.150 9.200 12,600 115,860 9.1952 0.034 0.034 0.034 0.034 0.034 3,414,404 0.0339 1.10%
2012-10-15 0 9.100 9.100 9.200 9.100 9.140 3,300 30,150 9.1364 0.034 0.034 0.034 0.034 0.034 894,249 0.0337 0.11%
2012-10-12 0 9.090 9.090 9.130 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.33%
2012-10-11 0 9.060 - 9.120 9.060 9.060 3,000 27,180 9.0600 0.033 - 0.034 0.033 0.033 812,953 0.0334 -0.33%
2012-10-10 0 9.090 9.050 9.150 9.090 9.090 12,000 109,080 9.0900 0.034 0.033 0.034 0.034 0.034 3,251,813 0.0335 -1.30%
2012-10-09 0 9.210 9.120 9.220 9.100 9.270 9,000 82,740 9.1933 0.034 0.034 0.034 0.034 0.034 2,438,860 0.0339 -0.43%
2012-10-08 0 9.250 9.210 9.250 9.250 9.250 3,000 27,750 9.2500 0.034 0.034 0.034 0.034 0.034 812,953 0.0341 -0.22%
2012-10-05 0 9.270 9.230 9.300 9.270 9.370 6,000 55,878 9.3130 0.034 0.034 0.034 0.034 0.035 1,625,907 0.0344 0.87%
2012-10-04 0 9.190 - 9.230 9.130 9.230 26,400 242,076 9.1695 0.034 - 0.034 0.034 0.034 7,153,990 0.0338 1.43%
2012-10-03 0 9.060 9.030 9.100 9.000 9.060 15,000 135,570 9.0380 0.033 0.033 0.034 0.033 0.033 4,064,767 0.0334 0.44%
2012-09-28 0 9.020 8.960 9.020 9.020 9.020 3,000 27,060 9.0200 0.033 0.033 0.033 0.033 0.033 812,953 0.0333 0.78%
2012-09-27 0 8.950 - - 8.950 8.950 300 2,685 8.9500 0.033 - - 0.033 0.033 81,295 0.0330 0.90%
2012-09-26 0 8.870 - - 8.830 8.880 11,700 103,719 8.8649 0.033 - - 0.033 0.033 3,170,518 0.0327 -1.44%
2012-09-25 0 9.000 8.970 9.000 8.950 9.030 10,500 94,422 8.9926 0.033 0.033 0.033 0.033 0.033 2,845,337 0.0332 0.33%
2012-09-24 0 8.970 8.960 8.970 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.11%
2012-09-21 0 8.980 8.890 8.990 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-09-20 0 8.980 8.890 8.980 8.980 9.000 11,700 105,240 8.9949 0.033 0.033 0.033 0.033 0.033 3,170,518 0.0332 0.00%
2012-09-19 0 8.980 8.980 9.030 8.930 9.020 7,200 64,464 8.9533 0.033 0.033 0.033 0.033 0.033 1,951,088 0.0330 -0.11%
2012-09-18 0 8.990 8.950 8.990 8.990 8.990 4,200 37,758 8.9900 0.033 0.033 0.033 0.033 0.033 1,138,135 0.0332 -1.21%
2012-09-17 0 9.100 9.040 9.130 9.100 9.100 1,200 10,920 9.1000 0.034 0.033 0.034 0.034 0.034 325,181 0.0336 0.00%
2012-09-14 0 9.100 9.040 9.130 8.990 9.100 21,300 193,218 9.0713 0.034 0.033 0.034 0.033 0.034 5,771,969 0.0335 3.17%
2012-09-13 0 8.820 8.790 8.840 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-09-12 0 8.820 8.800 8.840 8.820 8.820 38,700 341,334 8.8200 0.033 0.032 0.033 0.033 0.033 10,487,098 0.0325 0.57%
2012-09-11 0 8.770 8.740 8.770 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.11%
2012-09-10 0 8.780 - 8.780 8.780 8.780 3,000 26,340 8.7800 0.032 - 0.032 0.032 0.032 812,953 0.0324 -0.11%
2012-09-07 0 8.790 8.750 8.820 8.750 8.790 12,300 107,757 8.7607 0.032 0.032 0.033 0.032 0.032 3,333,109 0.0323 1.62%
2012-09-06 0 8.650 8.620 8.680 8.620 8.670 60,000 518,970 8.6495 0.032 0.032 0.032 0.032 0.032 16,259,067 0.0319 -0.23%
2012-09-05 0 8.670 8.620 8.670 8.620 8.680 15,900 137,808 8.6672 0.032 0.032 0.032 0.032 0.032 4,308,653 0.0320 -0.46%
2012-09-04 0 8.710 8.660 8.710 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.11%
2012-09-03 0 8.720 8.720 8.740 8.650 8.670 8,400 72,822 8.6693 0.032 0.032 0.032 0.032 0.032 2,276,269 0.0320 0.93%
2012-08-31 0 8.640 8.590 8.680 8.580 8.640 2,100 18,102 8.6200 0.032 0.032 0.032 0.032 0.032 569,067 0.0318 0.23%
2012-08-30 0 8.620 8.550 8.620 8.570 8.640 15,900 136,746 8.6004 0.032 0.032 0.032 0.032 0.032 4,308,653 0.0317 -0.12%
2012-08-29 0 8.630 8.590 8.640 8.570 8.630 9,000 77,370 8.5967 0.032 0.032 0.032 0.032 0.032 2,438,860 0.0317 0.00%
2012-08-28 0 8.630 8.560 8.650 8.470 8.630 87,300 743,229 8.5135 0.032 0.032 0.032 0.031 0.032 23,656,943 0.0314 0.70%
2012-08-27 0 8.570 8.530 8.590 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-08-24 0 8.570 8.550 8.570 8.580 8.580 14,400 123,552 8.5800 0.032 0.032 0.032 0.032 0.032 3,902,176 0.0317 -0.92%
2012-08-23 0 8.650 8.650 8.750 8.550 8.630 31,200 267,768 8.5823 0.032 0.032 0.032 0.032 0.032 8,454,715 0.0317 1.05%
2012-08-22 0 8.560 8.480 8.560 8.520 8.600 19,200 164,172 8.5506 0.032 0.031 0.032 0.031 0.032 5,202,902 0.0316 -1.38%
2012-08-21 0 8.680 8.600 8.680 8.680 8.680 3,000 26,040 8.6800 0.032 0.032 0.032 0.032 0.032 812,953 0.0320 0.35%
2012-08-20 0 8.650 8.600 8.650 8.650 8.650 600 5,190 8.6500 0.032 0.032 0.032 0.032 0.032 162,591 0.0319 0.00%
2012-08-17 0 8.650 8.610 8.650 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.57%
2012-08-16 0 8.700 8.660 8.760 8.700 8.700 1,200 10,440 8.7000 0.032 0.032 0.032 0.032 0.032 325,181 0.0321 -0.68%
2012-08-15 0 8.760 8.740 8.840 8.760 8.790 7,500 65,880 8.7840 0.032 0.032 0.033 0.032 0.032 2,032,383 0.0324 -1.24%
2012-08-14 0 8.870 8.830 8.890 8.860 8.890 5,700 50,658 8.8874 0.033 0.033 0.033 0.033 0.033 1,544,611 0.0328 0.34%
2012-08-13 0 8.840 8.810 8.900 8.840 8.840 600 5,304 8.8400 0.033 0.033 0.033 0.033 0.033 162,591 0.0326 -0.34%
2012-08-10 0 8.870 8.820 8.910 8.870 8.880 20,400 180,996 8.8724 0.033 0.033 0.033 0.033 0.033 5,528,083 0.0327 0.23%
2012-08-09 0 8.850 8.790 8.890 8.820 8.920 33,300 295,167 8.8639 0.033 0.032 0.033 0.033 0.033 9,023,782 0.0327 -0.90%
2012-08-08 0 8.930 8.920 8.990 8.930 9.020 3,300 29,739 9.0118 0.033 0.033 0.033 0.033 0.033 894,249 0.0333 0.11%
2012-08-07 0 8.920 8.900 8.930 8.920 8.920 900 8,028 8.9200 0.033 0.033 0.033 0.033 0.033 243,886 0.0329 -0.34%
2012-08-06 0 8.950 8.860 8.960 8.950 8.950 21,900 196,005 8.9500 0.033 0.033 0.033 0.033 0.033 5,934,560 0.0330 0.45%
2012-08-03 0 8.910 8.860 8.910 8.830 8.910 35,400 313,782 8.8639 0.033 0.033 0.033 0.033 0.033 9,592,850 0.0327 0.00%
2012-08-02 0 8.910 8.910 9.010 8.880 8.960 29,400 261,840 8.9061 0.033 0.033 0.033 0.033 0.033 7,966,943 0.0329 -0.45%
2012-08-01 0 8.950 8.900 9.000 8.950 8.950 1,200 10,740 8.9500 0.033 0.033 0.033 0.033 0.033 325,181 0.0330 0.34%
2012-07-31 0 8.920 8.930 8.980 8.900 8.900 1,200 10,680 8.9000 0.033 0.033 0.033 0.033 0.033 325,181 0.0328 0.22%
2012-07-30 0 8.900 8.870 8.930 8.870 8.900 1,500 13,314 8.8760 0.033 0.033 0.033 0.033 0.033 406,477 0.0328 1.83%
2012-07-27 0 8.740 8.740 8.830 8.740 8.740 23,400 204,516 8.7400 0.032 0.032 0.033 0.032 0.032 6,341,036 0.0323 1.04%
2012-07-26 0 8.650 8.600 8.690 8.640 8.680 8,700 75,336 8.6593 0.032 0.032 0.032 0.032 0.032 2,357,565 0.0320 0.12%
2012-07-25 0 8.640 8.620 8.680 8.640 8.690 15,900 138,138 8.6879 0.032 0.032 0.032 0.032 0.032 4,308,653 0.0321 0.12%
2012-07-24 0 8.630 8.610 8.680 8.630 8.630 3,000 25,890 8.6300 0.032 0.032 0.032 0.032 0.032 812,953 0.0318 -0.12%
2012-07-23 0 8.640 8.560 8.640 8.640 8.640 3,000 25,920 8.6400 0.032 0.032 0.032 0.032 0.032 812,953 0.0319 -1.37%
2012-07-20 0 8.760 8.670 8.760 8.750 8.850 34,800 305,046 8.7657 0.032 0.032 0.032 0.032 0.033 9,430,259 0.0323 0.23%
2012-07-19 0 8.740 8.700 8.750 8.750 8.880 47,700 421,176 8.8297 0.032 0.032 0.032 0.032 0.033 12,925,959 0.0326 -1.47%
2012-07-18 0 8.870 8.790 8.890 8.870 8.950 68,700 613,173 8.9254 0.033 0.032 0.033 0.033 0.033 18,616,632 0.0329 -1.11%
2012-07-17 0 8.970 8.890 8.980 8.970 8.970 21,000 188,370 8.9700 0.033 0.033 0.033 0.033 0.033 5,690,674 0.0331 0.67%
2012-07-16 0 8.910 8.880 8.980 8.840 8.910 50,100 443,361 8.8495 0.033 0.033 0.033 0.033 0.033 13,576,321 0.0327 1.48%
2012-07-13 0 8.780 8.740 8.830 8.780 8.780 1,800 15,804 8.7800 0.032 0.032 0.033 0.032 0.032 487,772 0.0324 0.11%
2012-07-12 0 8.770 8.700 8.800 8.770 8.770 102,300 897,171 8.7700 0.032 0.032 0.032 0.032 0.032 27,721,710 0.0324 -0.68%
2012-07-11 0 8.830 8.760 8.860 8.750 8.830 39,300 346,515 8.8172 0.033 0.032 0.033 0.032 0.033 10,649,689 0.0325 -0.45%
2012-07-10 0 8.870 8.800 8.900 8.870 8.870 12,000 106,440 8.8700 0.033 0.032 0.033 0.033 0.033 3,251,813 0.0327 -0.45%
2012-07-09 0 8.910 8.820 8.920 8.920 9.110 21,000 187,971 8.9510 0.033 0.033 0.033 0.033 0.034 5,690,674 0.0330 -2.09%
2012-07-06 0 9.100 9.050 9.100 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.11%
2012-07-05 0 9.110 9.080 9.140 9.110 9.140 15,600 142,134 9.1112 0.034 0.034 0.034 0.034 0.034 4,227,358 0.0336 0.22%
2012-07-04 0 9.090 8.990 9.090 9.100 9.180 48,300 441,978 9.1507 0.034 0.033 0.034 0.034 0.034 13,088,549 0.0338 0.33%
2012-07-03 0 9.060 9.020 9.110 9.060 9.060 9,000 81,540 9.0600 0.033 0.033 0.034 0.033 0.033 2,438,860 0.0334 3.19%
2012-06-29 0 8.780 8.780 8.850 8.730 8.780 21,000 183,930 8.7586 0.032 0.032 0.033 0.032 0.032 5,690,674 0.0323 0.92%
2012-06-28 0 8.700 8.700 8.800 8.700 8.700 8,100 70,470 8.7000 0.032 0.032 0.032 0.032 0.032 2,194,974 0.0321 0.00%
2012-06-27 0 8.700 8.690 8.780 8.700 8.700 10,200 88,740 8.7000 0.032 0.032 0.032 0.032 0.032 2,764,041 0.0321 0.93%
2012-06-26 0 8.620 8.560 8.690 8.620 8.620 3,000 25,860 8.6200 0.032 0.032 0.032 0.032 0.032 812,953 0.0318 0.82%
2012-06-25 0 8.550 8.470 8.620 8.550 8.600 4,200 36,060 8.5857 0.032 0.031 0.032 0.032 0.032 1,138,135 0.0317 1.42%
2012-06-22 0 8.430 8.430 8.550 8.400 8.400 19,800 166,320 8.4000 0.031 0.031 0.032 0.031 0.031 5,365,492 0.0310 -1.40%
2012-06-21 0 8.550 8.420 8.580 8.550 8.550 12,000 102,600 8.5500 0.032 0.031 0.032 0.032 0.032 3,251,813 0.0316 -0.35%
2012-06-20 0 8.580 8.580 8.600 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.06%
2012-06-19 0 8.490 8.400 8.550 8.490 8.490 1,200 10,188 8.4900 0.031 0.031 0.032 0.031 0.031 325,181 0.0313 1.07%
2012-06-18 0 8.400 8.350 8.450 8.380 8.400 9,000 75,540 8.3933 0.031 0.031 0.031 0.031 0.031 2,438,860 0.0310 2.19%
2012-06-15 0 8.220 8.170 8.330 8.220 8.340 90,600 749,046 8.2676 0.030 0.030 0.031 0.030 0.031 24,551,192 0.0305 -1.67%
2012-06-14 0 8.360 8.280 8.360 8.430 8.430 9,000 75,870 8.4300 0.031 0.031 0.031 0.031 0.031 2,438,860 0.0311 -0.36%
2012-06-13 0 8.390 8.370 8.480 8.370 8.390 28,200 236,418 8.3836 0.031 0.031 0.031 0.031 0.031 7,641,762 0.0309 0.60%
2012-06-12 0 8.340 8.290 8.390 8.340 8.370 16,800 140,256 8.3486 0.031 0.031 0.031 0.031 0.031 4,552,539 0.0308 0.36%
2012-06-11 0 8.310 8.310 8.360 8.250 8.250 4,800 39,600 8.2500 0.031 0.031 0.031 0.030 0.030 1,300,725 0.0304 1.84%
2012-06-08 0 8.160 8.070 8.170 8.190 8.190 3,000 24,570 8.1900 0.030 0.030 0.030 0.030 0.030 812,953 0.0302 0.00%
2012-06-07 0 8.160 8.160 8.200 - - 461,400 3,739,877 8.1055 0.030 0.030 0.030 - - 125,032,228 0.0299 1.49%
2012-06-06 0 8.040 8.010 8.100 8.040 8.060 92,400 743,220 8.0435 0.030 0.030 0.030 0.030 0.030 25,038,964 0.0297 0.25%
2012-06-05 0 8.020 7.960 8.030 7.990 8.020 22,500 179,820 7.9920 0.030 0.029 0.030 0.029 0.030 6,097,150 0.0295 0.63%
2012-06-04 0 7.970 7.910 7.970 8.010 8.010 2,400 19,224 8.0100 0.029 0.029 0.029 0.030 0.030 650,363 0.0296 -2.80%
2012-06-01 0 8.200 8.180 8.270 8.190 8.200 10,200 83,592 8.1953 0.030 0.030 0.031 0.030 0.030 2,764,041 0.0302 -0.36%
2012-05-31 0 8.230 8.200 8.290 8.220 8.310 28,800 238,272 8.2733 0.030 0.030 0.031 0.030 0.031 7,804,352 0.0305 0.73%
2012-05-30 0 8.170 8.110 8.200 8.160 8.170 5,400 44,115 8.1694 0.030 0.030 0.030 0.030 0.030 1,463,316 0.0301 0.37%
2012-05-29 0 8.140 8.140 8.240 - - 0 0 - 0.030 0.030 0.030 - - 0 - 2.01%
2012-05-28 0 7.980 7.960 8.060 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.88%
2012-05-25 0 7.910 7.910 7.970 7.850 7.850 12,600 98,910 7.8500 0.029 0.029 0.029 0.029 0.029 3,414,404 0.0290 -0.38%
2012-05-24 0 7.940 7.880 7.940 8.000 8.000 23,400 187,200 8.0000 0.029 0.029 0.029 0.030 0.030 6,341,036 0.0295 1.15%
2012-05-23 0 7.850 7.830 7.930 7.850 7.970 27,300 216,993 7.9485 0.029 0.029 0.029 0.029 0.029 7,397,876 0.0293 -3.21%
2012-05-22 0 8.110 8.020 8.110 8.150 8.150 2,100 17,115 8.1500 0.030 0.030 0.030 0.030 0.030 569,067 0.0301 0.00%
2012-05-21 0 8.110 8.030 8.120 8.110 8.110 33,900 274,929 8.1100 0.030 0.030 0.030 0.030 0.030 9,186,373 0.0299 1.50%
2012-05-18 0 7.990 7.950 8.020 7.990 8.090 81,000 649,260 8.0156 0.029 0.029 0.030 0.029 0.030 21,949,741 0.0296 -3.27%
2012-05-17 0 8.260 8.180 8.270 8.260 8.260 1,200 9,912 8.2600 0.030 0.030 0.031 0.030 0.030 325,181 0.0305 3.25%
2012-05-16 0 8.000 7.940 8.000 8.000 8.140 4,200 33,717 8.0279 0.030 0.029 0.030 0.030 0.030 1,138,135 0.0296 -2.44%
2012-05-15 0 8.200 8.200 8.260 8.190 8.230 7,800 63,951 8.1988 0.030 0.030 0.030 0.030 0.030 2,113,679 0.0303 -2.26%
2012-05-14 0 8.390 8.300 8.400 8.350 8.550 118,500 995,748 8.4029 0.031 0.031 0.031 0.031 0.032 32,111,658 0.0310 -1.99%
2012-05-11 0 8.560 8.540 8.640 8.560 8.670 112,800 974,892 8.6427 0.032 0.032 0.032 0.032 0.032 30,567,047 0.0319 -0.58%
2012-05-10 0 8.610 8.570 8.630 8.610 8.610 4,800 41,328 8.6100 0.032 0.032 0.032 0.032 0.032 1,300,725 0.0318 -1.03%
2012-05-09 0 8.700 8.620 8.700 8.740 8.740 3,000 26,220 8.7400 0.032 0.032 0.032 0.032 0.032 812,953 0.0323 -0.11%
2012-05-08 0 8.710 8.680 8.780 8.710 8.710 6,000 52,260 8.7100 0.032 0.032 0.032 0.032 0.032 1,625,907 0.0321 -0.34%
2012-05-07 0 8.740 8.670 8.740 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.35%
2012-05-04 0 8.860 8.770 8.860 8.850 8.920 12,600 111,552 8.8533 0.033 0.032 0.033 0.033 0.033 3,414,404 0.0327 -0.11%
2012-05-03 0 8.870 8.810 8.900 8.770 8.870 12,900 113,223 8.7770 0.033 0.033 0.033 0.032 0.033 3,495,699 0.0324 1.14%
2012-05-02 0 8.770 8.710 8.800 8.710 8.770 39,600 346,308 8.7452 0.032 0.032 0.032 0.032 0.032 10,730,984 0.0323 1.04%
2012-04-30 0 8.680 8.620 8.700 8.680 8.680 12,000 104,160 8.6800 0.032 0.032 0.032 0.032 0.032 3,251,813 0.0320 1.05%
2012-04-27 0 8.590 8.590 8.630 8.570 8.610 40,800 350,232 8.5841 0.032 0.032 0.032 0.032 0.032 11,056,166 0.0317 -0.58%
2012-04-26 0 8.640 8.580 8.650 8.640 8.640 8,400 72,576 8.6400 0.032 0.032 0.032 0.032 0.032 2,276,269 0.0319 0.70%
2012-04-25 0 8.580 8.570 8.640 8.580 8.590 27,600 236,892 8.5830 0.032 0.032 0.032 0.032 0.032 7,479,171 0.0317 1.18%
2012-04-24 0 8.480 8.480 8.560 8.470 8.470 30,000 254,100 8.4700 0.031 0.031 0.032 0.031 0.031 8,129,534 0.0313 -0.35%
2012-04-23 0 8.510 8.440 8.540 8.510 8.540 24,000 204,600 8.5250 0.031 0.031 0.032 0.031 0.032 6,503,627 0.0315 -0.58%
2012-04-20 0 8.560 8.490 8.560 8.560 8.560 12,000 102,720 8.5600 0.032 0.031 0.032 0.032 0.032 3,251,813 0.0316 0.00%
2012-04-19 0 8.560 8.530 8.570 8.530 8.570 19,800 169,218 8.5464 0.032 0.031 0.032 0.031 0.032 5,365,492 0.0315 -0.12%
2012-04-18 0 8.570 8.490 8.580 8.570 8.600 16,800 144,336 8.5914 0.032 0.031 0.032 0.032 0.032 4,552,539 0.0317 1.18%
2012-04-17 0 8.470 8.470 8.550 8.460 8.460 15,900 134,514 8.4600 0.031 0.031 0.032 0.031 0.031 4,308,653 0.0312 0.95%
2012-04-16 0 8.390 8.360 8.460 8.370 8.400 141,000 1,183,671 8.3948 0.031 0.031 0.031 0.031 0.031 38,208,808 0.0310 0.24%
2012-04-13 0 8.370 8.340 8.430 8.370 8.370 28,500 238,545 8.3700 0.031 0.031 0.031 0.031 0.031 7,723,057 0.0309 0.60%
2012-04-12 0 8.320 8.260 8.340 8.290 8.320 19,200 159,495 8.3070 0.031 0.030 0.031 0.031 0.031 5,202,902 0.0307 1.22%
2012-04-11 0 8.220 8.190 8.270 8.220 8.220 30,000 246,600 8.2200 0.030 0.030 0.031 0.030 0.030 8,129,534 0.0303 -0.36%
2012-04-10 0 8.250 8.230 8.270 8.250 8.250 12,900 106,425 8.2500 0.030 0.030 0.031 0.030 0.030 3,495,699 0.0304 0.00%
2012-04-05 0 8.250 8.240 8.280 8.250 8.250 13,200 108,900 8.2500 0.030 0.030 0.031 0.030 0.030 3,576,995 0.0304 -1.67%
2012-04-03 0 8.390 8.290 8.390 8.370 8.460 22,200 186,393 8.3961 0.031 0.031 0.031 0.031 0.031 6,015,855 0.0310 0.36%
2012-04-02 0 8.360 8.350 8.450 8.360 8.360 12,000 100,320 8.3600 0.031 0.031 0.031 0.031 0.031 3,251,813 0.0309 0.12%
2012-03-30 0 8.350 8.330 8.390 8.350 8.390 21,000 176,070 8.3843 0.031 0.031 0.031 0.031 0.031 5,690,674 0.0309 0.60%
2012-03-29 0 8.300 8.270 8.370 8.280 8.300 33,900 281,004 8.2892 0.031 0.031 0.031 0.031 0.031 9,186,373 0.0306 -0.24%
2012-03-28 0 8.320 8.270 8.350 8.320 8.330 15,900 132,336 8.3230 0.031 0.031 0.031 0.031 0.031 4,308,653 0.0307 -0.12%
2012-03-27 0 8.330 8.270 8.330 8.330 8.330 4,800 39,984 8.3300 0.031 0.031 0.031 0.031 0.031 1,300,725 0.0307 0.85%
2012-03-26 0 8.260 8.230 8.260 8.260 8.260 21,000 173,460 8.2600 0.030 0.030 0.030 0.030 0.030 5,690,674 0.0305 0.24%
2012-03-23 0 8.240 8.210 8.280 8.240 8.240 9,600 79,104 8.2400 0.030 0.030 0.031 0.030 0.030 2,601,451 0.0304 -0.48%
2012-03-22 0 8.280 8.240 8.280 8.280 8.280 39,000 322,920 8.2800 0.031 0.030 0.031 0.031 0.031 10,568,394 0.0306 0.00%
2012-03-21 0 8.280 8.200 8.300 8.280 8.310 42,000 348,450 8.2964 0.031 0.030 0.031 0.031 0.031 11,381,347 0.0306 -0.96%
2012-03-20 0 8.360 8.290 8.390 8.360 8.360 22,200 185,592 8.3600 0.031 0.031 0.031 0.031 0.031 6,015,855 0.0309 -0.59%
2012-03-19 0 8.410 8.370 8.430 8.400 8.410 30,600 257,340 8.4098 0.031 0.031 0.031 0.031 0.031 8,292,124 0.0310 0.48%
2012-03-16 0 8.370 8.310 8.410 8.330 8.370 6,000 50,100 8.3500 0.031 0.031 0.031 0.031 0.031 1,625,907 0.0308 1.33%
2012-03-15 0 8.260 8.210 8.310 8.230 8.260 94,200 776,922 8.2476 0.030 0.030 0.031 0.030 0.030 25,526,736 0.0304 0.00%
2012-03-14 0 8.260 8.230 8.260 8.260 8.290 128,400 1,063,335 8.2814 0.030 0.030 0.030 0.030 0.031 34,794,404 0.0306 0.61%
2012-03-13 0 8.210 8.150 8.220 8.180 8.210 15,000 122,940 8.1960 0.030 0.030 0.030 0.030 0.030 4,064,767 0.0302 0.98%
2012-03-12 0 8.130 8.090 8.190 8.090 8.140 12,900 104,961 8.1365 0.030 0.030 0.030 0.030 0.030 3,495,699 0.0300 -0.61%
2012-03-09 0 8.180 8.130 8.210 8.180 8.180 3,000 24,540 8.1800 0.030 0.030 0.030 0.030 0.030 812,953 0.0302 1.11%
2012-03-08 0 8.090 8.090 8.140 - - 0 0 - 0.030 0.030 0.030 - - 0 - 1.38%
2012-03-07 0 7.980 7.980 8.080 7.970 8.050 106,800 856,548 8.0201 0.029 0.029 0.030 0.029 0.030 28,941,140 0.0296 -1.12%
2012-03-06 0 8.070 8.050 8.120 7.990 8.080 72,000 578,268 8.0315 0.030 0.030 0.030 0.029 0.030 19,510,881 0.0296 -0.98%
2012-03-05 0 8.150 8.150 8.230 8.120 8.160 10,800 87,744 8.1244 0.030 0.030 0.030 0.030 0.030 2,926,632 0.0300 -0.37%
2012-03-02 0 8.180 8.170 8.200 8.100 8.200 114,300 930,042 8.1369 0.030 0.030 0.030 0.030 0.030 30,973,523 0.0300 1.24%
2012-03-01 0 8.080 7.980 8.080 8.000 8.140 58,500 471,444 8.0589 0.030 0.029 0.030 0.030 0.030 15,852,591 0.0297 1.51%
2012-02-29 0 7.960 7.930 7.990 7.930 7.960 81,600 648,144 7.9429 0.029 0.029 0.029 0.029 0.029 22,112,332 0.0293 1.14%
2012-02-28 0 7.870 7.780 7.880 7.870 7.890 26,400 208,008 7.8791 0.029 0.029 0.029 0.029 0.029 7,153,990 0.0291 -0.25%
2012-02-27 0 7.890 7.890 8.010 7.890 7.890 6,300 49,722 7.8924 0.029 0.029 0.030 0.029 0.029 1,707,202 0.0291 -1.50%
2012-02-24 0 8.010 7.960 8.010 8.030 8.030 68,400 549,252 8.0300 0.030 0.029 0.030 0.030 0.030 18,535,337 0.0296 -0.99%
2012-02-23 0 8.090 8.030 8.090 8.050 8.090 49,800 402,042 8.0731 0.030 0.030 0.030 0.030 0.030 13,495,026 0.0298 0.62%
2012-02-22 0 8.040 8.040 8.080 7.950 8.030 94,200 754,110 8.0054 0.030 0.030 0.030 0.029 0.030 25,526,736 0.0295 -0.86%
2012-02-21 0 8.110 8.080 8.110 8.090 8.110 30,600 247,845 8.0995 0.030 0.030 0.030 0.030 0.030 8,292,124 0.0299

Webb-site Database - Powered By Linux Group

Back to top