XIE Shares Thailand (SET50) ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03069  2012-02-16  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 - 8.830 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2016-10-31 0 8.830 - 9.040 - - 0 0 - 8.830 - 9.040 - - 0 - 0.00%
2016-10-28 0 8.830 - 9.040 8.830 8.830 2,400 21,192 8.8300 8.830 - 9.040 8.830 8.830 2,400 8.8300 -1.12%
2016-10-27 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -0.33%
2016-10-26 0 8.960 - - 8.960 9.000 14,100 126,396 8.9643 8.960 - - 8.960 9.000 14,100 8.9643 -0.67%
2016-10-25 0 9.020 8.880 9.020 9.020 9.020 7,500 67,650 9.0200 9.020 8.880 9.020 9.020 9.020 7,500 9.0200 0.78%
2016-10-24 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2016-10-20 0 8.950 - 9.000 8.910 8.950 53,700 479,376 8.9269 8.950 - 9.000 8.910 8.950 53,700 8.9269 1.47%
2016-10-19 0 8.820 6.820 8.930 - - 0 0 - 8.820 6.820 8.930 - - 0 - 0.00%
2016-10-18 0 8.820 8.760 8.920 8.820 8.830 20,700 182,664 8.8243 8.820 8.760 8.920 8.820 8.830 20,700 8.8243 0.11%
2016-10-17 0 8.810 7.940 - 8.740 8.810 63,600 557,769 8.7700 8.810 7.940 - 8.740 8.810 63,600 8.7700 -0.34%
2016-10-14 0 8.840 8.000 - 8.770 8.840 100,800 889,722 8.8266 8.840 8.000 - 8.770 8.840 100,800 8.8266 7.94%
2016-10-13 0 8.190 8.040 8.530 8.190 8.330 60,000 495,120 8.2520 8.190 8.040 8.530 8.190 8.330 60,000 8.2520 -0.49%
2016-10-12 0 8.230 8.000 8.440 8.170 8.540 104,100 867,999 8.3381 8.230 8.000 8.440 8.170 8.540 104,100 8.3381 -5.73%
2016-10-11 0 8.730 - 9.100 8.730 8.750 34,500 301,425 8.7370 8.730 - 9.100 8.730 8.750 34,500 8.7370 -4.38%
2016-10-07 0 9.130 - 9.200 - - 0 0 - 9.130 - 9.200 - - 0 - 0.00%
2016-10-06 0 9.130 - 9.200 9.130 9.130 1,200 10,956 9.1300 9.130 - 9.200 9.130 9.130 1,200 9.1300 -0.33%
2016-10-05 0 9.160 - 9.200 9.160 9.180 2,100 19,254 9.1686 9.160 - 9.200 9.160 9.180 2,100 9.1686 0.22%
2016-10-04 0 9.140 - 9.200 - - 0 0 - 9.140 - 9.200 - - 0 - 0.00%
2016-10-03 0 9.140 - 9.200 9.140 9.140 13,200 120,648 9.1400 9.140 - 9.200 9.140 9.140 13,200 9.1400 0.44%
2016-09-30 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - -0.33%
2016-09-29 0 9.130 - - 9.130 9.160 13,200 120,822 9.1532 9.130 - - 9.130 9.160 13,200 9.1532 -1.08%
2016-09-28 0 9.230 - - 9.230 9.230 1,500 13,845 9.2300 9.230 - - 9.230 9.230 1,500 9.2300 -1.07%
2016-09-27 0 9.330 - - 9.290 9.330 44,700 416,127 9.3093 9.330 - - 9.290 9.330 44,700 9.3093 0.76%
2016-09-26 0 9.260 - - 9.220 9.260 36,600 337,932 9.2331 9.260 - - 9.220 9.260 36,600 9.2331 0.76%
2016-09-23 0 9.190 - - 9.190 9.280 46,200 426,873 9.2397 9.190 - - 9.190 9.280 46,200 9.2397 -0.86%
2016-09-22 0 9.270 - - 9.270 9.270 1,500 13,905 9.2700 9.270 - - 9.270 9.270 1,500 9.2700 0.43%
2016-09-21 0 9.230 - - 9.120 9.230 48,000 440,400 9.1750 9.230 - - 9.120 9.230 48,000 9.1750 1.32%
2016-09-20 0 9.110 - - 9.150 9.150 1,500 13,725 9.1500 9.110 - - 9.150 9.150 1,500 9.1500 0.22%
2016-09-19 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - 1.11%
2016-09-15 0 8.990 - - 8.990 8.990 18,900 169,911 8.9900 8.990 - - 8.990 8.990 18,900 8.9900 1.47%
2016-09-14 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 0.34%
2016-09-13 0 8.830 - - 8.750 8.830 70,500 621,495 8.8155 8.830 - - 8.750 8.830 70,500 8.8155 0.68%
2016-09-12 0 8.770 - - 8.680 8.770 90,000 784,635 8.7182 8.770 - - 8.680 8.770 90,000 8.7182 -0.90%
2016-09-09 0 8.850 - - 8.840 8.930 7,200 63,801 8.8613 8.850 - - 8.840 8.930 7,200 8.8613 -2.43%
2016-09-08 0 9.070 8.930 - 9.070 9.120 6,000 54,570 9.0950 9.070 8.930 - 9.070 9.120 6,000 9.0950 -1.84%
2016-09-07 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.43%
2016-09-06 0 9.200 - - 9.200 9.200 39,000 358,800 9.2000 9.200 - - 9.200 9.200 39,000 9.2000 -0.65%
2016-09-05 0 9.260 - - 9.110 9.340 39,000 360,735 9.2496 9.260 - - 9.110 9.340 39,000 9.2496 -0.96%
2016-09-02 0 9.350 - 9.490 9.350 9.490 51,000 480,150 9.4147 9.350 - 9.490 9.350 9.490 51,000 9.4147 -1.89%
2016-09-01 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2016-08-31 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2016-08-30 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2016-08-29 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2016-08-26 0 9.530 9.490 9.630 - - 0 0 - 9.530 9.490 9.630 - - 0 - 0.00%
2016-08-25 0 9.530 - - 9.530 9.530 1,500 14,295 9.5300 9.530 - - 9.530 9.530 1,500 9.5300 0.74%
2016-08-24 0 9.460 9.460 9.600 - - 0 0 - 9.460 9.460 9.600 - - 0 - 0.96%
2016-08-23 0 9.370 9.370 9.500 9.360 9.430 21,300 200,817 9.4280 9.370 9.370 9.500 9.360 9.430 21,300 9.4280 -1.78%
2016-08-22 0 9.540 9.400 9.540 - - 0 0 - 9.540 9.400 9.540 - - 0 - 0.00%
2016-08-19 0 9.540 9.400 9.540 - - 0 0 - 9.540 9.400 9.540 - - 0 - -0.42%
2016-08-18 0 9.580 - - 9.580 9.580 3,000 28,740 9.5800 9.580 - - 9.580 9.580 3,000 9.5800 1.38%
2016-08-17 0 9.450 - - 9.450 9.450 20,700 195,615 9.4500 9.450 - - 9.450 9.450 20,700 9.4500 -0.74%
2016-08-16 0 9.520 9.480 9.530 9.520 9.550 9,300 88,635 9.5306 9.520 9.480 9.530 9.520 9.550 9,300 9.5306 -0.63%
2016-08-15 0 9.580 - - 9.480 9.580 40,200 383,304 9.5349 9.580 - - 9.480 9.580 40,200 9.5349 0.42%
2016-08-12 0 9.540 9.500 9.540 9.520 9.540 3,900 37,194 9.5369 9.540 9.500 9.540 9.520 9.540 3,900 9.5369 0.74%
2016-08-11 0 9.470 9.410 9.510 9.410 9.470 39,000 368,070 9.4377 9.470 9.410 9.510 9.410 9.470 39,000 9.4377 -0.11%
2016-08-10 0 9.480 9.410 9.480 9.450 9.480 18,900 178,812 9.4610 9.480 9.410 9.480 9.450 9.480 18,900 9.4610 0.64%
2016-08-09 0 9.420 9.330 9.470 9.370 9.420 26,700 250,704 9.3897 9.420 9.330 9.470 9.370 9.420 26,700 9.3897 0.86%
2016-08-08 0 9.340 9.290 9.410 9.270 9.340 44,700 414,474 9.2723 9.340 9.290 9.410 9.270 9.340 44,700 9.2723 2.08%
2016-08-05 0 9.150 9.150 9.290 - - 0 0 - 9.150 9.150 9.290 - - 0 - 0.22%
2016-08-04 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - 0.00%
2016-08-03 0 9.130 - - 9.130 9.130 1,500 13,695 9.1300 9.130 - - 9.130 9.130 1,500 9.1300 -1.51%
2016-08-01 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-07-29 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2016-07-28 0 9.270 - - 9.210 9.270 66,300 611,145 9.2179 9.270 - - 9.210 9.270 66,300 9.2179 0.98%
2016-07-27 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.00%
2016-07-26 0 9.180 9.080 9.180 9.200 9.200 1,500 13,800 9.2000 9.180 9.080 9.180 9.200 9.200 1,500 9.2000 -0.43%
2016-07-25 0 9.220 9.140 9.220 9.240 9.240 9,300 85,911 9.2377 9.220 9.140 9.220 9.240 9.240 9,300 9.2377 1.65%
2016-07-22 0 9.070 8.960 9.070 9.080 9.080 1,500 13,620 9.0800 9.070 8.960 9.070 9.080 9.080 1,500 9.0800 0.44%
2016-07-21 0 9.030 8.970 9.080 9.030 9.130 11,400 103,143 9.0476 9.030 8.970 9.080 9.030 9.130 11,400 9.0476 0.56%
2016-07-20 0 8.980 8.920 8.980 8.980 9.040 72,000 648,636 9.0088 8.980 8.920 8.980 8.980 9.040 72,000 9.0088 -0.44%
2016-07-19 0 9.020 9.000 9.050 9.000 9.040 24,000 216,480 9.0200 9.020 9.000 9.050 9.000 9.040 24,000 9.0200 0.11%
2016-07-18 0 9.010 8.960 9.060 9.010 9.010 600 5,406 9.0100 9.010 8.960 9.060 9.010 9.010 600 9.0100 -0.88%
2016-07-15 0 9.090 8.950 9.090 8.950 9.090 133,800 1,205,868 9.0125 9.090 8.950 9.090 8.950 9.090 133,800 9.0125 1.56%
2016-07-14 0 8.950 8.930 9.040 8.950 8.950 23,400 209,430 8.9500 8.950 8.930 9.040 8.950 8.950 23,400 8.9500 1.47%
2016-07-13 0 8.820 8.820 8.910 - - 0 0 - 8.820 8.820 8.910 - - 0 - 0.23%
2016-07-12 0 8.800 8.780 8.860 - - 0 0 - 8.800 8.780 8.860 - - 0 - 0.00%
2016-07-11 0 8.800 8.760 8.800 8.840 8.840 1,500 13,260 8.8400 8.800 8.760 8.800 8.840 8.840 1,500 8.8400 1.03%
2016-07-08 0 8.710 8.610 8.710 - - 0 0 - 8.710 8.610 8.710 - - 0 - -0.11%
2016-07-07 0 8.720 8.670 8.770 8.720 8.720 2,100 18,312 8.7200 8.720 8.670 8.770 8.720 8.720 2,100 8.7200 -0.23%
2016-07-06 0 8.740 8.640 8.740 - - 0 0 - 8.740 8.640 8.740 - - 0 - -0.23%
2016-07-05 0 8.760 8.650 8.760 - - 0 0 - 8.760 8.650 8.760 - - 0 - 0.00%
2016-07-04 0 8.760 8.760 8.840 8.760 8.760 3,000 26,280 8.7600 8.760 8.760 8.840 8.760 8.760 3,000 8.7600 0.46%
2016-06-30 0 8.720 8.590 8.720 8.750 8.750 6,000 52,500 8.7500 8.720 8.590 8.720 8.750 8.750 6,000 8.7500 0.35%
2016-06-29 0 8.690 8.650 8.750 8.690 8.690 3,000 26,070 8.6900 8.690 8.650 8.750 8.690 8.690 3,000 8.6900 1.88%
2016-06-28 0 8.530 8.450 8.570 8.500 8.590 9,300 79,317 8.5287 8.530 8.450 8.570 8.500 8.590 9,300 8.5287 0.35%
2016-06-27 0 8.500 8.480 8.580 8.400 8.500 6,600 55,749 8.4468 8.500 8.480 8.580 8.400 8.500 6,600 8.4468 0.00%
2016-06-24 0 8.500 8.290 8.690 8.500 8.620 5,400 46,161 8.5483 8.500 8.290 8.690 8.500 8.620 5,400 8.5483 -1.16%
2016-06-23 0 8.600 8.540 8.630 - - 0 0 - 8.600 8.540 8.630 - - 0 - 0.00%
2016-06-22 0 8.600 8.570 8.630 8.600 8.640 6,600 56,904 8.6218 8.600 8.570 8.630 8.600 8.640 6,600 8.6218 -0.23%
2016-06-21 0 8.620 8.590 8.700 8.550 8.620 6,300 54,090 8.5857 8.620 8.590 8.700 8.550 8.620 6,300 8.5857 0.58%
2016-06-20 0 8.570 8.530 8.630 - - 0 0 - 8.570 8.530 8.630 - - 0 - 0.00%
2016-06-17 0 8.570 8.450 8.570 - - 0 0 - 8.570 8.450 8.570 - - 0 - -0.81%
2016-06-16 0 8.640 8.470 8.650 8.530 8.640 3,000 25,755 8.5850 8.640 8.470 8.650 8.530 8.640 3,000 8.5850 0.00%
2016-06-15 0 8.640 8.610 8.670 8.640 8.640 6,000 51,840 8.6400 8.640 8.610 8.670 8.640 8.640 6,000 8.6400 0.23%
2016-06-14 0 8.620 8.540 8.670 8.620 8.620 1,500 12,930 8.6200 8.620 8.540 8.670 8.620 8.620 1,500 8.6200 -0.46%
2016-06-13 0 8.660 8.500 8.660 - - 0 0 - 8.660 8.500 8.660 - - 0 - -1.14%
2016-06-10 0 8.760 8.640 - - - 0 0 - 8.760 8.640 - - - 0 - 0.00%
2016-06-08 0 8.760 8.680 8.830 8.760 8.760 2,400 21,024 8.7600 8.760 8.680 8.830 8.760 8.760 2,400 8.7600 0.00%
2016-06-07 0 8.760 8.760 8.870 8.730 8.810 600 5,262 8.7700 8.760 8.760 8.870 8.730 8.810 600 8.7700 0.11%
2016-06-06 0 8.750 8.690 8.820 8.740 8.750 3,600 31,485 8.7458 8.750 8.690 8.820 8.740 8.750 3,600 8.7458 2.70%
2016-06-03 0 8.520 8.520 8.650 - - 0 0 - 8.520 8.520 8.650 - - 0 - 0.35%
2016-06-02 0 8.490 8.490 8.620 8.480 8.480 4,500 38,160 8.4800 8.490 8.490 8.620 8.480 8.480 4,500 8.4800 -0.35%
2016-06-01 0 8.520 8.450 8.580 8.520 8.550 15,300 130,806 8.5494 8.520 8.450 8.580 8.520 8.550 15,300 8.5494 -0.47%
2016-05-31 0 8.560 8.490 8.590 - - 0 0 - 8.560 8.490 8.590 - - 0 - 0.00%
2016-05-30 0 8.560 8.470 8.600 8.500 8.560 4,800 40,905 8.5219 8.560 8.470 8.600 8.500 8.560 4,800 8.5219 2.39%
2016-05-27 0 8.360 8.360 8.500 - - 0 0 - 8.360 8.360 8.500 - - 0 - 0.24%
2016-05-26 0 8.340 8.340 8.420 - - 0 0 - 8.340 8.340 8.420 - - 0 - 0.12%
2016-05-25 0 8.330 8.310 8.410 8.330 8.370 600 5,010 8.3500 8.330 8.310 8.410 8.330 8.370 600 8.3500 0.36%
2016-05-24 0 8.300 8.200 8.310 - - 0 0 - 8.300 8.200 8.310 - - 0 - 0.00%
2016-05-23 0 8.300 8.210 8.310 - - 0 0 - 8.300 8.210 8.310 - - 0 - 0.00%
2016-05-20 0 8.300 8.250 8.350 8.300 8.300 6,600 54,780 8.3000 8.300 8.250 8.350 8.300 8.300 6,600 8.3000 -0.95%
2016-05-19 0 8.380 8.240 8.380 - - 0 0 - 8.380 8.240 8.380 - - 0 - -0.83%
2016-05-18 0 8.450 8.380 8.450 8.430 8.450 3,000 25,320 8.4400 8.450 8.380 8.450 8.430 8.450 3,000 8.4400 -0.12%
2016-05-17 0 8.460 8.460 8.580 8.440 8.490 4,200 35,643 8.4864 8.460 8.460 8.580 8.440 8.490 4,200 8.4864 0.48%
2016-05-16 0 8.420 8.340 8.490 8.420 8.500 30,000 252,942 8.4314 8.420 8.340 8.490 8.420 8.500 30,000 8.4314 0.60%
2016-05-13 0 8.370 8.200 8.420 8.370 8.480 49,800 420,336 8.4405 8.370 8.200 8.420 8.370 8.480 49,800 8.4405 0.97%
2016-05-12 0 8.290 8.230 8.360 8.290 8.290 2,100 17,409 8.2900 8.290 8.230 8.360 8.290 8.290 2,100 8.2900 -1.31%
2016-05-11 0 8.400 8.310 8.420 8.400 8.410 2,700 22,692 8.4044 8.400 8.310 8.420 8.400 8.410 2,700 8.4044 0.12%
2016-05-10 0 8.390 8.370 8.490 8.390 8.430 22,500 188,835 8.3927 8.390 8.370 8.490 8.390 8.430 22,500 8.3927 -0.24%
2016-05-09 0 8.410 8.350 8.490 - - 0 0 - 8.410 8.350 8.490 - - 0 - 0.00%
2016-05-06 0 8.410 8.320 8.410 - - 0 0 - 8.410 8.320 8.410 - - 0 - -0.47%
2016-05-05 0 8.450 8.370 8.450 8.450 8.450 46,800 395,460 8.4500 8.450 8.370 8.450 8.450 8.450 46,800 8.4500 -0.59%
2016-05-04 0 8.500 8.380 8.500 - - 0 0 - 8.500 8.380 8.500 - - 0 - -1.39%
2016-05-03 0 8.620 - - 8.600 8.620 6,000 51,675 8.6125 8.620 - - 8.600 8.620 6,000 8.6125 0.94%
2016-04-29 0 8.540 8.400 8.700 8.540 8.580 51,000 436,740 8.5635 8.540 8.400 8.700 8.540 8.580 51,000 8.5635 -0.70%
2016-04-28 0 8.600 8.500 8.800 - - 0 0 - 8.600 8.500 8.800 - - 0 - 0.00%
2016-04-27 0 8.600 8.500 8.700 - - 0 0 - 8.600 8.500 8.700 - - 0 - 0.00%
2016-04-26 0 8.600 8.500 8.700 - - 0 0 - 8.600 8.500 8.700 - - 0 - 0.00%
2016-04-25 0 8.600 - 8.680 8.600 8.600 23,700 203,808 8.5995 8.600 - 8.680 8.600 8.600 23,700 8.5995 -0.58%
2016-04-22 0 8.650 8.500 8.800 8.650 8.650 45,000 389,250 8.6500 8.650 8.500 8.800 8.650 8.650 45,000 8.6500 -0.46%
2016-04-21 0 8.690 8.600 8.800 - - 0 0 - 8.690 8.600 8.800 - - 0 - 0.00%
2016-04-20 0 8.690 8.620 8.820 8.690 8.690 1,200 10,428 8.6900 8.690 8.620 8.820 8.690 8.690 1,200 8.6900 2.24%
2016-04-19 0 8.500 8.500 - - - 300 2,610 8.7000 8.500 8.500 - - - 300 8.7000 0.00%
2016-04-18 0 8.500 8.330 8.630 8.500 8.500 12,300 104,550 8.5000 8.500 8.330 8.630 8.500 8.500 12,300 8.5000 0.00%
2016-04-15 0 8.500 8.500 8.670 - - 0 0 - 8.500 8.500 8.670 - - 0 - 0.00%
2016-04-14 0 8.500 8.500 8.650 8.500 8.500 600 5,100 8.5000 8.500 8.500 8.650 8.500 8.500 600 8.5000 0.00%
2016-04-13 0 8.500 8.400 8.600 8.500 8.540 22,200 188,748 8.5022 8.500 8.400 8.600 8.500 8.540 22,200 8.5022 2.91%
2016-04-12 0 8.260 8.130 8.430 8.250 8.260 73,200 604,167 8.2536 8.260 8.130 8.430 8.250 8.260 73,200 8.2536 0.12%
2016-04-11 0 8.250 8.100 8.400 - - 900 7,470 8.3000 8.250 8.100 8.400 - - 900 8.3000 0.00%
2016-04-08 0 8.250 8.000 8.250 - - 0 0 - 8.250 8.000 8.250 - - 0 - -1.08%
2016-04-07 0 8.340 8.260 8.450 8.330 8.340 29,100 242,436 8.3311 8.340 8.260 8.450 8.330 8.340 29,100 8.3311 -0.71%
2016-04-06 0 8.400 8.170 8.400 - - 0 0 - 8.400 8.170 8.400 - - 0 - -1.18%
2016-04-05 0 8.500 - 8.600 - - 900 7,515 8.3500 8.500 - 8.600 - - 900 8.3500 0.00%
2016-04-01 0 8.500 8.500 8.710 - - 0 0 - 8.500 8.500 8.710 - - 0 - 0.00%
2016-03-31 0 8.500 8.490 8.680 - - 0 0 - 8.500 8.490 8.680 - - 0 - 0.00%
2016-03-30 0 8.500 8.500 8.680 - - 0 0 - 8.500 8.500 8.680 - - 0 - 0.00%
2016-03-29 0 8.500 8.330 8.500 - - 0 0 - 8.500 8.330 8.500 - - 0 - -1.62%
2016-03-24 0 8.640 8.500 8.750 - - 0 0 - 8.640 8.500 8.750 - - 0 - 0.00%
2016-03-23 0 8.640 8.450 8.810 8.640 8.640 300 2,592 8.6400 8.640 8.450 8.810 8.640 8.640 300 8.6400 0.00%
2016-03-22 0 8.640 8.640 8.800 - - 0 0 - 8.640 8.640 8.800 - - 0 - 0.47%
2016-03-21 0 8.600 8.400 8.700 - - 0 0 - 8.600 8.400 8.700 - - 0 - 0.00%
2016-03-18 0 8.600 - 8.700 - - 300 2,550 8.5000 8.600 - 8.700 - - 300 8.5000 0.00%
2016-03-17 0 8.600 8.400 8.700 - - 0 0 - 8.600 8.400 8.700 - - 0 - 0.00%
2016-03-16 0 8.600 8.380 8.600 - - 300 2,544 8.4800 8.600 8.380 8.600 - - 300 8.4800 -0.58%
2016-03-15 0 8.650 8.460 8.650 - - 0 0 - 8.650 8.460 8.650 - - 0 - 0.00%
2016-03-14 0 8.650 8.550 8.750 8.650 8.650 3,000 25,950 8.6500 8.650 8.550 8.750 8.650 8.650 3,000 8.6500 1.53%
2016-03-11 0 8.520 8.340 8.600 - - 900 7,695 8.5500 8.520 8.340 8.600 - - 900 8.5500 0.00%
2016-03-10 0 8.520 - 8.690 - - 900 7,605 8.4500 8.520 - 8.690 - - 900 8.4500 0.00%
2016-03-09 0 8.520 8.300 8.550 - - 23,400 197,262 8.4300 8.520 8.300 8.550 - - 23,400 8.4300 0.00%
2016-03-08 0 8.520 8.420 8.750 8.520 8.520 6,000 51,120 8.5200 8.520 8.420 8.750 8.520 8.520 6,000 8.5200 0.00%
2016-03-07 0 8.520 8.350 8.550 8.520 8.520 10,200 86,904 8.5200 8.520 8.350 8.550 8.520 8.520 10,200 8.5200 0.47%
2016-03-04 0 8.480 8.330 8.550 8.480 8.480 3,300 27,984 8.4800 8.480 8.330 8.550 8.480 8.480 3,300 8.4800 0.36%
2016-03-03 0 8.450 8.250 - 8.450 8.450 300 2,535 8.4500 8.450 8.250 - 8.450 8.450 300 8.4500 1.68%
2016-03-02 0 8.310 8.130 - 8.250 8.310 2,700 22,374 8.2867 8.310 8.130 - 8.250 8.310 2,700 8.2867 4.53%
2016-03-01 0 7.950 7.850 8.250 7.940 7.950 50,700 402,828 7.9453 7.950 7.850 8.250 7.940 7.950 50,700 7.9453 0.00%
2016-02-29 0 7.950 7.120 8.250 7.950 7.950 3,300 26,235 7.9500 7.950 7.120 8.250 7.950 7.950 3,300 7.9500 8.76%
2016-02-26 0 7.310 7.310 - 6.940 8.060 21,300 166,188 7.8023 7.310 7.310 - 6.940 8.060 21,300 7.8023 -8.28%
2016-02-25 0 7.970 6.940 8.150 - - 300 2,400 8.0000 7.970 6.940 8.150 - - 300 8.0000 0.00%
2016-02-24 0 7.970 7.000 - - - 300 2,385 7.9500 7.970 7.000 - - - 300 7.9500 0.00%
2016-02-23 0 7.970 7.910 8.070 7.970 7.990 2,400 19,164 7.9850 7.970 7.910 8.070 7.970 7.990 2,400 7.9850 13.53%
2016-02-22 0 7.020 6.940 8.060 6.980 7.020 600 4,200 7.0000 7.020 6.940 8.060 6.980 7.020 600 7.0000 -9.42%
2016-02-19 0 7.750 7.530 - - - 600 4,692 7.8200 7.750 7.530 - - - 600 7.8200 0.00%
2016-02-18 0 7.750 7.650 7.980 - - 0 0 - 7.750 7.650 7.980 - - 0 - 0.00%
2016-02-17 0 7.750 7.550 7.870 - - 0 0 - 7.750 7.550 7.870 - - 0 - 0.00%
2016-02-16 0 7.750 7.630 7.840 7.750 7.750 1,200 9,300 7.7500 7.750 7.630 7.840 7.750 7.750 1,200 7.7500 0.52%
2016-02-15 0 7.710 7.600 7.840 7.680 7.710 55,200 424,809 7.6958 7.710 7.600 7.840 7.680 7.710 55,200 7.6958 1.05%
2016-02-12 0 7.630 7.530 7.840 - - 300 2,292 7.6400 7.630 7.530 7.840 - - 300 7.6400 -2.68%
2016-02-11 0 7.840 - - 7.840 7.840 126,000 987,840 7.8400 7.840 - - 7.840 7.840 126,000 7.8400 1.42%
2016-02-05 0 7.730 7.700 7.950 - - 0 0 - 7.730 7.700 7.950 - - 0 - 0.00%
2016-02-04 0 7.730 7.730 7.950 - - 0 0 - 7.730 7.730 7.950 - - 0 - 0.65%
2016-02-03 0 7.680 7.440 7.680 - - 0 0 - 7.680 7.440 7.680 - - 0 - -1.41%
2016-02-02 0 7.790 7.640 - 7.760 7.810 71,700 558,213 7.7854 7.790 7.640 - 7.760 7.810 71,700 7.7854 0.39%
2016-02-01 0 7.760 7.610 7.890 - - 0 0 - 7.760 7.610 7.890 - - 0 - 0.91%
2016-01-29 0 7.690 7.660 - - - 300 2,295 7.6500 7.690 7.660 - - - 300 7.6500 2.26%
2016-01-28 0 7.520 3.800 - 7.520 7.520 1,500 11,280 7.5200 7.520 3.800 - 7.520 7.520 1,500 7.5200 1.62%
2016-01-27 0 7.400 7.400 - - - 0 0 - 7.400 7.400 - - - 0 - 0.00%
2016-01-26 0 7.400 7.000 - - - 0 0 - 7.400 7.000 - - - 0 - 0.00%
2016-01-25 0 7.400 7.400 - - - 300 2,256 7.5200 7.400 7.400 - - - 300 7.5200 0.14%
2016-01-22 0 7.390 7.000 - 7.390 7.390 5,100 37,770 7.4059 7.390 7.000 - 7.390 7.390 5,100 7.4059 3.21%
2016-01-21 0 7.160 7.000 - - - 0 0 - 7.160 7.000 - - - 0 - 0.00%
2016-01-20 0 7.160 7.000 - 7.160 7.200 70,800 508,791 7.1863 7.160 7.000 - 7.160 7.200 70,800 7.1863 -1.51%
2016-01-19 0 7.270 7.000 - 7.060 7.060 300 2,118 7.0600 7.270 7.000 - 7.060 7.060 300 7.0600 1.54%
2016-01-18 0 7.160 7.000 - - - 0 0 - 7.160 7.000 - - - 0 - -3.24%
2016-01-15 0 7.400 6.990 7.420 7.400 7.410 54,000 399,870 7.4050 7.400 6.990 7.420 7.400 7.410 54,000 7.4050 1.65%
2016-01-14 0 7.280 3.800 - 7.280 7.280 27,000 196,560 7.2800 7.280 3.800 - 7.280 7.280 27,000 7.2800 0.28%
2016-01-13 0 7.260 7.260 7.380 - - 0 0 - 7.260 7.260 7.380 - - 0 - 2.69%
2016-01-12 0 7.070 7.000 7.190 7.070 7.130 57,300 405,201 7.0716 7.070 7.000 7.190 7.070 7.130 57,300 7.0716 -1.53%
2016-01-11 0 7.180 6.500 - - - 0 0 - 7.180 6.500 - - - 0 - 0.00%
2016-01-08 0 7.180 6.500 - 7.180 7.180 6,000 43,080 7.1800 7.180 6.500 - 7.180 7.180 6,000 7.1800 0.84%
2016-01-07 0 7.120 6.850 7.400 6.940 7.160 110,400 782,103 7.0843 7.120 6.850 7.400 6.940 7.160 110,400 7.0843 -1.93%
2016-01-06 0 7.260 3.800 - 7.260 7.340 1,200 8,739 7.2825 7.260 3.800 - 7.260 7.340 1,200 7.2825 -1.63%
2016-01-05 0 7.380 7.330 - 7.380 7.380 3,000 22,140 7.3800 7.380 7.330 - 7.380 7.380 3,000 7.3800 -0.94%
2016-01-04 0 7.450 5.350 - - - 0 0 - 7.450 5.350 - - - 0 - -2.99%
2015-12-31 0 7.680 7.350 7.680 7.680 7.680 21,000 161,280 7.6800 7.680 7.350 7.680 7.680 7.680 21,000 7.6800 3.78%
2015-12-30 0 7.400 7.400 - 7.400 7.400 7,200 53,280 7.4000 7.400 7.400 - 7.400 7.400 7,200 7.4000 0.00%
2015-12-29 0 7.400 7.350 7.400 - - 0 0 - 7.400 7.350 7.400 - - 0 - -1.99%
2015-12-28 0 7.550 7.470 7.650 7.420 7.550 80,700 603,645 7.4801 7.550 7.470 7.650 7.420 7.550 80,700 7.4801 0.80%
2015-12-24 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2015-12-23 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - 0.00%
2015-12-22 0 7.490 - - 7.490 7.490 1,200 8,988 7.4900 7.490 - - 7.490 7.490 1,200 7.4900 -0.79%
2015-12-21 0 7.550 7.430 7.570 - - 0 0 - 7.550 7.430 7.570 - - 0 - -1.18%
2015-12-18 0 7.640 - - 7.580 7.640 132,300 1,007,829 7.6178 7.640 - - 7.580 7.640 132,300 7.6178 -1.93%
2015-12-17 0 7.790 - - 7.750 7.790 50,400 391,608 7.7700 7.790 - - 7.750 7.790 50,400 7.7700 2.10%
2015-12-16 0 7.630 - - - - 0 0 - 7.630 - - - - 0 - 0.00%
2015-12-15 0 7.630 7.630 7.710 - - 0 0 - 7.630 7.630 7.710 - - 0 - 2.42%
2015-12-14 0 7.450 - - 7.450 7.530 6,300 47,415 7.5262 7.450 - - 7.450 7.530 6,300 7.5262 -2.61%
2015-12-11 0 7.650 7.500 7.800 7.650 7.650 600 4,605 7.6750 7.650 7.500 7.800 7.650 7.650 600 7.6750 -1.67%
2015-12-10 0 7.780 7.700 7.780 - - 0 0 - 7.780 7.700 7.780 - - 0 - -0.38%
2015-12-09 0 7.810 7.790 7.840 7.810 7.810 25,200 196,812 7.8100 7.810 7.790 7.840 7.810 7.810 25,200 7.8100 -1.76%
2015-12-08 0 7.950 - 8.080 7.990 8.040 2,700 21,690 8.0333 7.950 - 8.080 7.990 8.040 2,700 8.0333 -1.12%
2015-12-07 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.00%
2015-12-04 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.00%
2015-12-03 0 8.040 - - - - 900 7,173 7.9700 8.040 - - - - 900 7.9700 0.00%
2015-12-02 0 8.040 - - 8.040 8.040 600 4,824 8.0400 8.040 - - 8.040 8.040 600 8.0400 -1.83%
2015-12-01 0 8.190 - - - - 0 0 - 8.190 - - - - 0 - -0.24%
2015-11-30 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - 0.00%
2015-11-27 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - -0.97%
2015-11-26 0 8.290 - - - - 0 0 - 8.290 - - - - 0 - -0.72%
2015-11-25 0 8.350 - - - - 0 0 - 8.350 - - - - 0 - 0.00%
2015-11-24 0 8.350 - - 8.350 8.350 3,000 25,050 8.3500 8.350 - - 8.350 8.350 3,000 8.3500 -1.07%
2015-11-23 0 8.440 - 8.450 8.440 8.470 46,800 395,694 8.4550 8.440 - 8.450 8.440 8.470 46,800 8.4550 -0.12%
2015-11-20 0 8.450 - - 8.400 8.450 24,600 206,700 8.4024 8.450 - - 8.400 8.450 24,600 8.4024 1.81%
2015-11-19 0 8.300 8.300 - - - 0 0 - 8.300 8.300 - - - 0 - 0.12%
2015-11-18 0 8.290 8.140 - - - 0 0 - 8.290 8.140 - - - 0 - 0.00%
2015-11-17 0 8.290 - - - - 0 0 - 8.290 - - - - 0 - 0.00%
2015-11-16 0 8.290 8.210 - - - 900 7,371 8.1900 8.290 8.210 - - - 900 8.1900 0.00%
2015-11-13 0 8.290 8.290 8.360 - - 300 2,481 8.2700 8.290 8.290 8.360 - - 300 8.2700 0.00%
2015-11-12 0 8.290 8.300 8.320 8.290 8.300 11,400 94,509 8.2903 8.290 8.300 8.320 8.290 8.300 11,400 8.2903 -1.31%
2015-11-11 0 8.400 8.360 8.430 8.400 8.400 300 2,520 8.4000 8.400 8.360 8.430 8.400 8.400 300 8.4000 -2.67%
2015-11-10 0 8.630 - 8.670 8.400 8.710 5,100 43,467 8.5229 8.630 - 8.670 8.400 8.710 5,100 8.5229 -0.92%
2015-11-09 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2015-11-06 0 8.710 - - - - 900 7,749 8.6100 8.710 - - - - 900 8.6100 0.00%
2015-11-05 0 8.710 - 8.720 8.720 8.720 22,500 196,200 8.7200 8.710 - 8.720 8.720 8.720 22,500 8.7200 0.58%
2015-11-04 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2015-11-03 0 8.660 - - 8.660 8.660 12,300 106,590 8.6659 8.660 - - 8.660 8.660 12,300 8.6659 1.64%
2015-11-02 0 8.520 - - - - 900 7,578 8.4200 8.520 - - - - 900 8.4200 0.00%
2015-10-30 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2015-10-29 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - -1.62%
2015-10-28 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2015-10-27 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2015-10-26 0 8.660 8.600 - - - 6,000 51,600 8.6000 8.660 8.600 - - - 6,000 8.6000 0.00%
2015-10-23 0 8.660 8.600 - - - 0 0 - 8.660 8.600 - - - 0 - 0.00%
2015-10-22 0 8.660 8.600 - - - 0 0 - 8.660 8.600 - - - 0 - -0.23%
2015-10-20 0 8.680 8.600 - - - 0 0 - 8.680 8.600 - - - 0 - 0.00%
2015-10-19 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.00%
2015-10-16 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.00%
2015-10-15 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.58%
2015-10-14 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-10-13 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2015-10-12 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.82%
2015-10-09 0 8.560 - - 8.560 8.560 6,000 51,360 8.5600 8.560 - - 8.560 8.560 6,000 8.5600 2.39%
2015-10-08 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 1.33%
2015-10-07 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - 2.87%
2015-10-06 0 8.020 8.020 - - - 0 0 - 8.020 8.020 - - - 0 - 0.12%
2015-10-05 0 8.010 - - 7.900 7.900 900 7,110 7.9000 8.010 - - 7.900 7.900 900 7.9000 -0.50%
2015-10-02 0 8.050 7.400 - - - 0 0 - 8.050 7.400 - - - 0 - -0.86%
2015-09-30 0 8.120 7.400 - - - 0 0 - 8.120 7.400 - - - 0 - 0.00%
2015-09-29 0 8.120 7.400 - - - 0 0 - 8.120 7.400 - - - 0 - -2.17%
2015-09-25 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - 0.00%
2015-09-24 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - -0.48%
2015-09-23 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - -1.88%
2015-09-22 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2015-09-21 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2015-09-18 0 8.500 7.100 - 8.500 8.500 5,100 43,350 8.5000 8.500 7.100 - 8.500 8.500 5,100 8.5000 0.00%
2015-09-17 0 8.500 7.100 8.500 8.450 8.530 2,700 22,839 8.4589 8.500 7.100 8.500 8.450 8.530 2,700 8.4589 1.19%
2015-09-16 0 8.400 7.100 8.450 - - 0 0 - 8.400 7.100 8.450 - - 0 - 0.00%
2015-09-15 0 8.400 7.100 8.450 - - 0 0 - 8.400 7.100 8.450 - - 0 - 0.00%
2015-09-14 0 8.400 7.100 8.500 - - 0 0 - 8.400 7.100 8.500 - - 0 - 0.00%
2015-09-11 0 8.400 7.550 - - - 0 0 - 8.400 7.550 - - - 0 - 0.00%
2015-09-10 0 8.400 7.550 8.400 - - 0 0 - 8.400 7.550 8.400 - - 0 - 0.00%
2015-09-09 0 8.400 7.550 - - - 0 0 - 8.400 7.550 - - - 0 - 0.00%
2015-09-08 0 8.400 7.550 - - - 0 0 - 8.400 7.550 - - - 0 - -0.47%
2015-09-07 0 8.440 7.550 - - - 0 0 - 8.440 7.550 - - - 0 - -0.47%
2015-09-04 0 8.480 8.200 8.800 8.500 8.720 3,000 26,088 8.6960 8.480 8.200 8.800 8.500 8.720 3,000 8.6960 2.05%
2015-09-02 0 8.310 8.100 - 8.180 8.180 600 4,908 8.1800 8.310 8.100 - 8.180 8.180 600 8.1800 0.00%
2015-09-01 0 8.310 8.100 - - - 0 0 - 8.310 8.100 - - - 0 - 0.00%
2015-08-31 0 8.310 8.100 - - - 0 0 - 8.310 8.100 - - - 0 - 1.22%
2015-08-28 0 8.210 8.100 - - - 0 0 - 8.210 8.100 - - - 0 - 1.36%
2015-08-27 0 8.100 7.960 - 8.050 8.100 23,700 190,800 8.0506 8.100 7.960 - 8.050 8.100 23,700 8.0506 0.75%
2015-08-26 0 8.040 7.550 8.200 8.040 8.050 21,000 168,930 8.0443 8.040 7.550 8.200 8.040 8.050 21,000 8.0443 1.13%
2015-08-25 0 7.950 7.000 - 7.950 8.000 3,300 26,250 7.9545 7.950 7.000 - 7.950 8.000 3,300 7.9545 -0.63%
2015-08-24 0 8.000 7.900 8.000 8.200 8.200 900 7,380 8.2000 8.000 7.900 8.000 8.200 8.200 900 8.2000 -4.19%
2015-08-21 0 8.350 8.000 - 8.350 8.350 900 7,515 8.3500 8.350 8.000 - 8.350 8.350 900 8.3500 -1.18%
2015-08-20 0 8.450 8.350 - 8.450 8.480 11,400 96,600 8.4737 8.450 8.350 - 8.450 8.480 11,400 8.4737 -0.71%
2015-08-19 0 8.510 8.250 - 8.510 8.510 15,000 127,650 8.5100 8.510 8.250 - 8.510 8.510 15,000 8.5100 0.71%
2015-08-18 0 8.450 8.000 - 8.500 8.690 304,500 2,645,196 8.6870 8.450 8.000 - 8.500 8.690 304,500 8.6870 -3.10%
2015-08-17 0 8.720 8.000 - - - 0 0 - 8.720 8.000 - - - 0 - 0.00%
2015-08-14 0 8.720 8.000 9.020 - - 0 0 - 8.720 8.000 9.020 - - 0 - 0.00%
2015-08-13 0 8.720 7.800 9.020 8.720 8.720 900 7,848 8.7200 8.720 7.800 9.020 8.720 8.720 900 8.7200 0.00%
2015-08-12 0 8.720 8.460 8.820 8.530 8.720 429,300 3,675,534 8.5617 8.720 8.460 8.820 8.530 8.720 429,300 8.5617 -1.13%
2015-08-11 0 8.820 6.500 8.890 - - 0 0 - 8.820 6.500 8.890 - - 0 - -0.34%
2015-08-10 0 8.850 6.500 8.890 - - 0 0 - 8.850 6.500 8.890 - - 0 - -0.45%
2015-08-07 0 8.890 8.500 - - - 0 0 - 8.890 8.500 - - - 0 - 0.00%
2015-08-06 0 8.890 8.500 - - - 0 0 - 8.890 8.500 - - - 0 - 0.00%
2015-08-05 0 8.890 8.500 - 8.800 8.800 900 7,920 8.8000 8.890 8.500 - 8.800 8.800 900 8.8000 -0.89%
2015-08-04 0 8.970 8.500 - - - 0 0 - 8.970 8.500 - - - 0 - 0.00%
2015-08-03 0 8.970 8.500 - - - 0 0 - 8.970 8.500 - - - 0 - 0.00%
2015-07-31 0 8.970 8.500 - 8.740 8.990 452,100 4,006,956 8.8630 8.970 8.500 - 8.740 8.990 452,100 8.8630 1.59%
2015-07-30 0 8.830 8.500 - - - 0 0 - 8.830 8.500 - - - 0 - -1.23%
2015-07-29 0 8.940 8.500 - - - 0 0 - 8.940 8.500 - - - 0 - 0.00%
2015-07-28 0 8.940 8.500 - - - 0 0 - 8.940 8.500 - - - 0 - -0.45%
2015-07-27 0 8.980 8.500 - - - 0 0 - 8.980 8.500 - - - 0 - -1.64%
2015-07-24 0 9.130 9.000 - - - 0 0 - 9.130 9.000 - - - 0 - -0.98%
2015-07-23 0 9.220 9.000 - 9.280 9.280 300 2,784 9.2800 9.220 9.000 - 9.280 9.280 300 9.2800 -0.43%
2015-07-22 0 9.260 9.000 - - - 0 0 - 9.260 9.000 - - - 0 - -0.43%
2015-07-21 0 9.300 9.000 9.350 - - 0 0 - 9.300 9.000 9.350 - - 0 - -1.90%
2015-07-20 0 9.480 9.000 9.600 - - 0 0 - 9.480 9.000 9.600 - - 0 - -0.94%
2015-07-17 0 9.570 9.000 - - - 0 0 - 9.570 9.000 - - - 0 - 0.00%
2015-07-16 0 9.570 9.000 - - - 0 0 - 9.570 9.000 - - - 0 - -0.83%
2015-07-15 0 9.650 9.000 - - - 0 0 - 9.650 9.000 - - - 0 - 0.00%
2015-07-14 0 9.650 9.000 - - - 0 0 - 9.650 9.000 - - - 0 - 0.00%
2015-07-13 0 9.650 9.000 - - - 0 0 - 9.650 9.000 - - - 0 - 0.42%
2015-07-10 0 9.610 9.000 - - - 0 0 - 9.610 9.000 - - - 0 - 0.63%
2015-07-09 0 9.550 9.000 - 9.400 9.620 9,900 94,023 9.4973 9.550 9.000 - 9.400 9.620 9,900 9.4973 0.84%
2015-07-08 0 9.470 9.000 9.600 9.470 9.470 18,000 170,460 9.4700 9.470 9.000 9.600 9.470 9.470 18,000 9.4700 -1.25%
2015-07-07 0 9.590 9.000 - 9.570 9.590 3,600 34,506 9.5850 9.590 9.000 - 9.570 9.590 3,600 9.5850 -0.42%
2015-07-06 0 9.630 9.000 9.630 - - 0 0 - 9.630 9.000 9.630 - - 0 - -1.13%
2015-07-03 0 9.740 9.000 - - - 0 0 - 9.740 9.000 - - - 0 - 0.00%
2015-07-02 0 9.740 - - 9.730 9.730 13,800 134,274 9.7300 9.740 - - 9.730 9.730 13,800 9.7300 -1.02%
2015-06-30 0 9.840 - - - - 0 0 - 9.840 - - - - 0 - 0.00%
2015-06-29 0 9.840 - - - - 0 0 - 9.840 - - - - 0 - -0.81%
2015-06-26 0 9.920 9.000 - - - 0 0 - 9.920 9.000 - - - 0 - 0.20%
2015-06-25 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.10%
2015-06-24 0 9.890 9.880 9.970 9.790 9.790 300 2,937 9.7900 9.890 9.880 9.970 9.790 9.790 300 9.7900 0.41%
2015-06-23 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2015-06-22 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2015-06-19 0 9.850 9.000 - - - 0 0 - 9.850 9.000 - - - 0 - -0.40%
2015-06-18 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.10%
2015-06-17 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.00%
2015-06-16 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.00%
2015-06-15 0 9.880 8.740 - 9.920 9.920 900 8,928 9.9200 9.880 8.740 - 9.920 9.920 900 9.9200 -0.40%
2015-06-12 0 9.920 8.740 - - - 0 0 - 9.920 8.740 - - - 0 - 0.00%
2015-06-11 0 9.920 8.740 - 9.910 9.910 40,200 398,382 9.9100 9.920 8.740 - 9.910 9.910 40,200 9.9100 0.10%
2015-06-10 0 9.910 8.740 - 9.910 9.910 300 2,973 9.9100 9.910 8.740 - 9.910 9.910 300 9.9100 0.71%
2015-06-09 0 9.840 8.740 - - - 0 0 - 9.840 8.740 - - - 0 - 0.00%
2015-06-08 0 9.840 8.740 - 9.840 9.840 600 5,904 9.8400 9.840 8.740 - 9.840 9.840 600 9.8400 0.20%
2015-06-05 0 9.820 8.740 - - - 0 0 - 9.820 8.740 - - - 0 - 0.72%
2015-06-04 0 9.750 8.740 - - - 0 0 - 9.750 8.740 - - - 0 - 0.00%
2015-06-03 0 9.750 8.740 - - - 0 0 - 9.750 8.740 - - - 0 - 0.00%
2015-06-02 0 9.750 8.740 - 9.730 9.770 6,000 58,500 9.7500 9.750 8.740 - 9.730 9.770 6,000 9.7500 -0.51%
2015-06-01 0 9.800 8.740 9.870 9.800 9.800 3,000 29,400 9.8000 9.800 8.740 9.870 9.800 9.800 3,000 9.8000 -0.31%
2015-05-29 0 9.830 9.560 - - - 0 0 - 9.830 9.560 - - - 0 - 0.00%
2015-05-28 0 9.830 8.740 - - - 0 0 - 9.830 8.740 - - - 0 - -0.20%
2015-05-27 0 9.850 9.560 - 9.850 9.850 300 2,955 9.8500 9.850 9.560 - 9.850 9.850 300 9.8500 -1.20%
2015-05-26 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - -2.64%
2015-05-22 0 10.24 10.12 - 10.26 10.26 2,700 27,702 10.260 10.24 10.12 - 10.26 10.26 2,700 10.260 1.19%
2015-05-21 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.20%
2015-05-20 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2015-05-19 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.40%
2015-05-18 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.80%
2015-05-15 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2015-05-14 0 9.980 9.670 - 10.02 10.02 9,900 99,198 10.020 9.980 9.670 - 10.02 10.02 9,900 10.020 1.11%
2015-05-13 0 9.870 9.670 10.00 - - 0 0 - 9.870 9.670 10.00 - - 0 - 0.00%
2015-05-12 0 9.870 9.850 - - - 0 0 - 9.870 9.850 - - - 0 - -1.50%
2015-05-11 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2015-05-08 0 10.02 9.700 - - - 0 0 - 10.02 9.700 - - - 0 - 0.00%
2015-05-07 0 10.02 - - 10.10 10.10 1,800 18,180 10.100 10.02 - - 10.10 10.10 1,800 10.100 -1.18%
2015-05-06 0 10.14 9.710 - 10.14 10.14 3,000 30,420 10.140 10.14 9.710 - 10.14 10.14 3,000 10.140 2.32%
2015-05-05 0 9.910 9.900 - 9.910 9.910 4,200 41,622 9.9100 9.910 9.900 - 9.910 9.910 4,200 9.9100 -1.49%
2015-05-04 0 10.06 - - 10.08 10.10 43,500 438,948 10.091 10.06 - - 10.08 10.10 43,500 10.091 -1.18%
2015-04-30 0 10.18 10.18 - 10.18 10.18 24,300 247,374 10.180 10.18 10.18 - 10.18 10.18 24,300 10.180 -0.59%
2015-04-29 0 10.24 - 10.30 - - 0 0 - 10.24 - 10.30 - - 0 - -1.16%
2015-04-28 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - -1.71%
2015-04-27 0 10.54 - 10.62 10.56 10.56 9,000 95,040 10.560 10.54 - 10.62 10.56 10.56 9,000 10.560 -0.19%
2015-04-24 0 10.56 - 10.66 - - 0 0 - 10.56 - 10.66 - - 0 - -0.38%
2015-04-23 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.75%
2015-04-22 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2015-04-21 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2015-04-20 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2015-04-17 0 10.68 - - 10.68 10.84 22,200 238,872 10.760 10.68 - - 10.68 10.84 22,200 10.760 0.56%
2015-04-16 0 10.62 - - 10.62 10.70 3,300 35,286 10.693 10.62 - - 10.62 10.70 3,300 10.693 -0.56%
2015-04-15 0 10.68 - - - - 100 1,058 10.580 10.68 - - - - 100 10.580 0.56%
2015-04-14 0 10.62 - - 10.58 10.60 15,000 158,790 10.586 10.62 - - 10.58 10.60 15,000 10.586 1.53%
2015-04-13 0 10.46 - 10.68 - - 0 0 - 10.46 - 10.68 - - 0 - 0.00%
2015-04-10 0 10.46 - 10.64 10.46 10.56 62,700 656,142 10.465 10.46 - 10.64 10.46 10.56 62,700 10.465 0.00%
2015-04-09 0 10.46 10.16 10.46 10.46 10.46 1,500 15,690 10.460 10.46 10.16 10.46 10.46 10.46 1,500 10.460 -0.19%
2015-04-08 0 10.48 10.16 10.58 10.42 10.42 3,000 31,260 10.420 10.48 10.16 10.58 10.42 10.42 3,000 10.420 0.96%
2015-04-02 0 10.38 10.30 - - - 0 0 - 10.38 10.30 - - - 0 - 1.76%
2015-04-01 0 10.20 10.14 10.26 - - 0 0 - 10.20 10.14 10.26 - - 0 - 0.59%
2015-03-31 0 10.14 10.14 10.26 - - 0 0 - 10.14 10.14 10.26 - - 0 - 0.00%
2015-03-30 0 10.14 - 10.26 - - 0 0 - 10.14 - 10.26 - - 0 - 0.00%
2015-03-27 0 10.14 10.00 10.26 - - 0 0 - 10.14 10.00 10.26 - - 0 - -0.78%
2015-03-26 0 10.22 - 10.26 - - 0 0 - 10.22 - 10.26 - - 0 - -0.20%
2015-03-25 0 10.24 10.22 10.26 - - 0 0 - 10.24 10.22 10.26 - - 0 - 0.00%
2015-03-24 0 10.24 10.00 11.00 - - 0 0 - 10.24 10.00 11.00 - - 0 - -0.19%
2015-03-23 0 10.26 10.00 10.26 10.26 10.26 3,000 30,780 10.260 10.26 10.00 10.26 10.26 10.26 3,000 10.260 0.00%
2015-03-20 0 10.26 10.00 10.28 10.24 10.26 10,800 110,652 10.246 10.26 10.00 10.28 10.24 10.26 10,800 10.246 0.39%
2015-03-19 0 10.22 8.360 10.50 - - 0 0 - 10.22 8.360 10.50 - - 0 - 0.59%
2015-03-18 0 10.16 10.04 - 10.02 10.02 3,900 39,078 10.020 10.16 10.04 - 10.02 10.02 3,900 10.020 0.00%
2015-03-17 0 10.16 9.900 - - - 0 0 - 10.16 9.900 - - - 0 - 0.00%
2015-03-16 0 10.16 10.00 10.50 10.30 10.30 3,000 30,900 10.300 10.16 10.00 10.50 10.30 10.30 3,000 10.300 -1.93%
2015-03-13 0 10.36 8.360 - 10.26 10.42 7,800 80,868 10.368 10.36 8.360 - 10.26 10.42 7,800 10.368 0.58%
2015-03-12 0 10.30 10.00 10.34 - - 0 0 - 10.30 10.00 10.34 - - 0 - 0.00%
2015-03-11 0 10.30 10.00 - 10.24 10.36 7,200 74,088 10.290 10.30 10.00 - 10.24 10.36 7,200 10.290 -1.53%
2015-03-10 0 10.46 10.00 10.60 - - 0 0 - 10.46 10.00 10.60 - - 0 - -0.95%
2015-03-09 0 10.56 10.00 10.56 - - 0 0 - 10.56 10.00 10.56 - - 0 - -0.19%
2015-03-06 0 10.58 8.360 10.72 10.60 10.60 1,200 12,720 10.600 10.58 8.360 10.72 10.60 10.60 1,200 10.600 0.19%
2015-03-05 0 10.56 8.360 10.72 - - 0 0 - 10.56 8.360 10.72 - - 0 - -0.38%
2015-03-04 0 10.60 8.360 10.72 - - 0 0 - 10.60 8.360 10.72 - - 0 - -0.93%
2015-03-03 0 10.70 8.360 10.72 - - 0 0 - 10.70 8.360 10.72 - - 0 - 0.00%
2015-03-02 0 10.70 8.360 10.72 - - 0 0 - 10.70 8.360 10.72 - - 0 - -0.19%
2015-02-27 0 10.72 10.00 10.82 - - 0 0 - 10.72 10.00 10.82 - - 0 - 0.00%
2015-02-26 0 10.72 8.360 11.20 - - 0 0 - 10.72 8.360 11.20 - - 0 - 0.00%
2015-02-25 0 10.72 8.360 10.80 - - 0 0 - 10.72 8.360 10.80 - - 0 - -0.56%
2015-02-24 0 10.78 8.360 11.20 - - 0 0 - 10.78 8.360 11.20 - - 0 - -0.19%
2015-02-23 0 10.80 7.800 11.20 - - 0 0 - 10.80 7.800 11.20 - - 0 - -0.18%
2015-02-18 0 10.82 7.800 11.20 - - 0 0 - 10.82 7.800 11.20 - - 0 - 0.00%
2015-02-17 0 10.82 7.800 11.20 - - 0 0 - 10.82 7.800 11.20 - - 0 - -0.37%
2015-02-16 0 10.86 7.800 11.20 - - 0 0 - 10.86 7.800 11.20 - - 0 - 0.00%
2015-02-13 0 10.86 7.800 11.20 - - 0 0 - 10.86 7.800 11.20 - - 0 - 0.56%
2015-02-12 0 10.80 7.800 11.20 10.86 10.86 300 3,258 10.860 10.80 7.800 11.20 10.86 10.86 300 10.860 0.75%
2015-02-11 0 10.72 7.800 11.20 - - 0 0 - 10.72 7.800 11.20 - - 0 - -1.11%
2015-02-10 0 10.84 7.800 11.20 - - 0 0 - 10.84 7.800 11.20 - - 0 - -0.55%
2015-02-09 0 10.90 10.80 11.20 - - 0 0 - 10.90 10.80 11.20 - - 0 - -0.55%
2015-02-06 0 10.96 10.80 11.20 10.96 11.00 7,800 85,644 10.980 10.96 10.80 11.20 10.96 11.00 7,800 10.980 1.11%
2015-02-05 0 10.84 10.70 10.84 - - 0 0 - 10.84 10.70 10.84 - - 0 - -0.37%
2015-02-04 0 10.88 7.800 11.20 - - 0 0 - 10.88 7.800 11.20 - - 0 - 0.74%
2015-02-03 0 10.80 10.00 11.20 - - 0 0 - 10.80 10.00 11.20 - - 0 - 0.93%
2015-02-02 0 10.70 7.800 11.20 - - 0 0 - 10.70 7.800 11.20 - - 0 - -0.56%
2015-01-30 0 10.76 10.20 11.20 - - 0 0 - 10.76 10.20 11.20 - - 0 - 0.00%
2015-01-29 0 10.76 10.68 11.20 10.74 10.74 42,000 451,080 10.740 10.76 10.68 11.20 10.74 10.74 42,000 10.740 -0.92%
2015-01-28 0 10.86 10.00 11.20 - - 0 0 - 10.86 10.00 11.20 - - 0 - -0.73%
2015-01-27 0 10.94 10.00 - 10.94 10.94 300 3,282 10.940 10.94 10.00 - 10.94 10.94 300 10.940 0.37%
2015-01-26 0 10.90 10.00 - - - 0 0 - 10.90 10.00 - - - 0 - 1.87%
2015-01-23 0 10.70 9.800 - - - 0 0 - 10.70 9.800 - - - 0 - 2.29%
2015-01-22 0 10.46 9.800 - - - 0 0 - 10.46 9.800 - - - 0 - 0.58%
2015-01-21 0 10.40 9.800 - 10.40 10.40 131,700 1,367,118 10.381 10.40 9.800 - 10.40 10.40 131,700 10.381 0.19%
2015-01-20 0 10.38 9.800 - 10.44 10.44 1,500 15,660 10.440 10.38 9.800 - 10.44 10.44 1,500 10.440 0.58%
2015-01-19 0 10.32 9.800 - - - 10 103 10.300 10.32 9.800 - - - 10 10.300 0.00%
2015-01-16 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -0.19%
2015-01-15 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2015-01-14 0 10.34 - - 10.34 10.34 1,200 12,408 10.340 10.34 - - 10.34 10.34 1,200 10.340 0.58%
2015-01-13 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2015-01-12 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.39%
2015-01-09 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.79%
2015-01-08 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 2.32%
2015-01-07 0 9.930 - - 9.900 9.900 1,500 14,850 9.9000 9.930 - - 9.900 9.900 1,500 9.9000 0.91%
2015-01-06 0 9.840 - 9.850 9.770 9.860 91,500 894,864 9.7799 9.840 - 9.850 9.770 9.860 91,500 9.7799 -1.30%
2015-01-05 0 9.970 - - 9.870 10.30 333,600 3,305,658 9.9090 9.970 - - 9.870 10.30 333,600 9.9090 -1.29%
2015-01-02 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2014-12-31 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2014-12-30 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - -1.56%
2014-12-29 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - -0.39%
2014-12-24 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2014-12-23 0 10.30 - - 10.30 10.30 1,200 12,360 10.300 10.30 - - 10.30 10.30 1,200 10.300 0.39%
2014-12-22 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - 0.59%
2014-12-19 0 10.20 - 10.20 10.16 10.46 9,000 92,340 10.260 10.20 - 10.20 10.16 10.46 9,000 10.260 0.99%
2014-12-18 0 10.10 9.920 10.16 - - 0 0 - 10.10 9.920 10.16 - - 0 - 1.81%
2014-12-17 0 9.920 - 10.16 9.710 9.710 1,500 14,565 9.7100 9.920 - 10.16 9.710 9.710 1,500 9.7100 1.74%
2014-12-16 0 9.750 - 9.750 - - 0 0 - 9.750 - 9.750 - - 0 - -1.71%
2014-12-15 0 9.920 - 10.16 - - 0 0 - 9.920 - 10.16 - - 0 - -3.31%
2014-12-12 0 10.26 - - 10.26 10.26 1,200 12,312 10.260 10.26 - - 10.26 10.26 1,200 10.260 -1.35%
2014-12-11 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -2.26%
2014-12-10 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2014-12-09 0 10.64 - 11.00 10.70 10.70 6,900 73,830 10.700 10.64 - 11.00 10.70 10.70 6,900 10.700 -1.66%
2014-12-08 0 10.82 9.120 11.00 - - 0 0 - 10.82 9.120 11.00 - - 0 - 0.00%
2014-12-05 0 10.82 - - 10.82 10.82 64,800 701,136 10.820 10.82 - - 10.82 10.82 64,800 10.820 0.00%
2014-12-04 0 10.82 - 10.82 - - 0 0 - 10.82 - 10.82 - - 0 - -0.55%
2014-12-03 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2014-12-02 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2014-12-01 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2014-11-28 0 10.88 10.82 10.94 - - 0 0 - 10.88 10.82 10.94 - - 0 - 0.00%
2014-11-27 0 10.88 - 11.50 - - 0 0 - 10.88 - 11.50 - - 0 - 0.00%
2014-11-26 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2014-11-25 0 10.88 - - 10.76 10.88 11,100 119,616 10.776 10.88 - - 10.76 10.88 11,100 10.776 1.30%
2014-11-24 0 10.74 - 10.80 - - 0 0 - 10.74 - 10.80 - - 0 - 0.75%
2014-11-21 0 10.66 - - 10.58 10.58 4,200 44,436 10.580 10.66 - - 10.58 10.58 4,200 10.580 -0.56%
2014-11-20 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2014-11-19 0 10.72 - 11.00 - - 0 0 - 10.72 - 11.00 - - 0 - 0.00%
2014-11-18 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2014-11-17 0 10.72 - - 10.64 10.72 2,400 25,632 10.680 10.72 - - 10.64 10.72 2,400 10.680 0.75%
2014-11-14 0 10.64 10.30 - - - 0 0 - 10.64 10.30 - - - 0 - 0.76%
2014-11-13 0 10.56 10.30 - - - 0 0 - 10.56 10.30 - - - 0 - 0.00%
2014-11-12 0 10.56 10.30 - - - 0 0 - 10.56 10.30 - - - 0 - 0.00%
2014-11-11 0 10.56 10.30 - - - 0 0 - 10.56 10.30 - - - 0 - 0.00%
2014-11-10 0 10.56 10.30 - 10.54 10.76 93,400 992,572 10.627 10.56 10.30 - 10.54 10.76 93,400 10.627 -0.38%
2014-11-07 0 10.60 10.50 10.70 10.60 10.60 300 3,180 10.600 10.60 10.50 10.70 10.60 10.60 300 10.600 -1.12%
2014-11-06 0 10.72 10.50 10.72 - - 0 0 - 10.72 10.50 10.72 - - 0 - 0.00%
2014-11-05 0 10.72 10.64 10.82 10.72 10.72 4,800 51,456 10.720 10.72 10.64 10.82 10.72 10.72 4,800 10.720 -0.19%
2014-11-04 0 10.74 10.50 10.74 - - 0 0 - 10.74 10.50 10.74 - - 0 - 0.00%
2014-11-03 0 10.74 - 10.74 10.76 10.90 9,900 107,040 10.812 10.74 - 10.74 10.76 10.90 9,900 10.812 0.75%
2014-10-31 0 10.66 - - 10.64 10.64 3,600 38,304 10.640 10.66 - - 10.64 10.64 3,600 10.640 0.38%
2014-10-30 0 10.62 - 10.64 - - 0 0 - 10.62 - 10.64 - - 0 - 0.00%
2014-10-29 0 10.62 - 10.64 10.60 10.62 9,600 101,856 10.610 10.62 - 10.64 10.60 10.62 9,600 10.610 0.76%
2014-10-28 0 10.54 - - 10.46 10.54 35,700 375,360 10.514 10.54 - - 10.46 10.54 35,700 10.514 0.57%
2014-10-27 0 10.48 - 10.50 10.48 10.48 19,800 207,504 10.480 10.48 - 10.50 10.48 10.48 19,800 10.480 -0.19%
2014-10-24 0 10.50 - 10.50 - - 0 0 - 10.50 - 10.50 - - 0 - 0.00%
2014-10-23 0 10.50 - 10.50 - - 0 0 - 10.50 - 10.50 - - 0 - 0.00%
2014-10-22 0 10.50 - 10.56 - - 0 0 - 10.50 - 10.56 - - 0 - 0.00%
2014-10-21 0 10.50 - 10.60 - - 0 0 - 10.50 - 10.60 - - 0 - 0.00%
2014-10-20 0 10.50 9.900 - 9.700 10.50 2,100 21,330 10.157 10.50 9.900 - 9.700 10.50 2,100 10.157 0.19%
2014-10-17 0 10.48 9.700 11.20 - - 0 0 - 10.48 9.700 11.20 - - 0 - -0.38%
2014-10-16 0 10.52 9.700 10.54 10.52 10.52 9,600 100,992 10.520 10.52 9.700 10.54 10.52 10.52 9,600 10.520 -0.57%
2014-10-15 0 10.58 - 10.60 - - 0 0 - 10.58 - 10.60 - - 0 - 0.00%
2014-10-14 0 10.58 - 10.60 - - 0 0 - 10.58 - 10.60 - - 0 - 0.00%
2014-10-13 0 10.58 - 10.60 - - 0 0 - 10.58 - 10.60 - - 0 - -0.38%
2014-10-10 0 10.62 - 10.64 10.62 10.62 1,800 19,116 10.620 10.62 - 10.64 10.62 10.62 1,800 10.620 -0.19%
2014-10-09 0 10.64 10.46 - 10.62 10.62 8,700 92,394 10.620 10.64 10.46 - 10.62 10.62 8,700 10.620 2.11%
2014-10-08 0 10.42 - 10.44 10.36 10.44 9,300 96,618 10.389 10.42 - 10.44 10.36 10.44 9,300 10.389 -0.76%
2014-10-07 0 10.50 - 10.70 10.50 10.50 1,200 12,600 10.500 10.50 - 10.70 10.50 10.50 1,200 10.500 -1.32%
2014-10-06 0 10.64 10.50 10.80 - - 0 0 - 10.64 10.50 10.80 - - 0 - -1.30%
2014-10-03 0 10.78 10.50 10.98 - - 0 0 - 10.78 10.50 10.98 - - 0 - -1.82%
2014-09-30 0 10.98 10.50 11.02 - - 0 0 - 10.98 10.50 11.02 - - 0 - 0.00%
2014-09-29 0 10.98 10.50 11.00 - - 0 0 - 10.98 10.50 11.00 - - 0 - 0.00%
2014-09-26 0 10.98 - 10.98 - - 0 0 - 10.98 - 10.98 - - 0 - -0.18%
2014-09-25 0 11.00 - 11.02 10.98 11.00 22,800 250,542 10.989 11.00 - 11.02 10.98 11.00 22,800 10.989 0.18%
2014-09-24 0 10.98 - 11.00 10.98 10.98 252,900 2,776,842 10.980 10.98 - 11.00 10.98 10.98 252,900 10.980 0.18%
2014-09-23 0 10.96 - 10.98 - - 0 0 - 10.96 - 10.98 - - 0 - 0.00%
2014-09-22 0 10.96 - 10.98 10.90 10.96 9,900 108,186 10.928 10.96 - 10.98 10.90 10.96 9,900 10.928 0.55%
2014-09-19 0 10.90 10.90 11.00 10.90 10.90 1,800 19,620 10.900 10.90 10.90 11.00 10.90 10.90 1,800 10.900 0.18%
2014-09-18 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - 0.00%
2014-09-17 0 10.88 - 10.90 - - 0 0 - 10.88 - 10.90 - - 0 - -0.37%
2014-09-16 0 10.92 - 10.94 - - 0 0 - 10.92 - 10.94 - - 0 - 0.00%
2014-09-15 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2014-09-12 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - -0.73%
2014-09-11 0 11.00 - - 11.02 11.02 18,000 198,360 11.020 11.00 - - 11.02 11.02 18,000 11.020 0.55%
2014-09-10 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -0.73%
2014-09-08 0 11.02 - 11.04 11.00 11.02 900 9,906 11.007 11.02 - 11.04 11.00 11.02 900 11.007 0.55%
2014-09-05 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2014-09-04 0 10.96 - - 10.90 10.96 452,100 4,942,416 10.932 10.96 - - 10.90 10.96 452,100 10.932 0.55%
2014-09-03 0 10.90 - 10.92 - - 0 0 - 10.90 - 10.92 - - 0 - 0.00%
2014-09-02 0 10.90 - - 10.90 10.90 3,600 39,240 10.900 10.90 - - 10.90 10.90 3,600 10.900 0.37%
2014-09-01 0 10.86 - 10.94 10.86 10.86 1,200 13,032 10.860 10.86 - 10.94 10.86 10.86 1,200 10.860 -0.37%
2014-08-29 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - 0.00%
2014-08-28 0 10.90 - 10.98 10.94 10.94 14,700 160,818 10.940 10.90 - 10.98 10.94 10.94 14,700 10.940 -0.18%
2014-08-27 0 10.92 - 10.94 10.92 10.92 1,200 13,104 10.920 10.92 - 10.94 10.92 10.92 1,200 10.920 0.00%
2014-08-26 0 10.92 - 10.94 - - 0 0 - 10.92 - 10.94 - - 0 - 0.00%
2014-08-25 0 10.92 - - 10.84 10.92 12,000 130,854 10.905 10.92 - - 10.84 10.92 12,000 10.905 0.92%
2014-08-22 0 10.82 10.40 10.86 10.82 10.86 1,800 19,488 10.827 10.82 10.40 10.86 10.82 10.86 1,800 10.827 0.56%
2014-08-21 0 10.76 10.40 10.86 10.76 10.76 300 3,228 10.760 10.76 10.40 10.86 10.76 10.76 300 10.760 -0.37%
2014-08-20 0 10.80 10.76 10.90 10.80 10.80 240,000 2,592,000 10.800 10.80 10.76 10.90 10.80 10.80 240,000 10.800 -0.18%
2014-08-19 0 10.82 10.60 10.90 - - 0 0 - 10.82 10.60 10.90 - - 0 - 0.00%
2014-08-18 0 10.82 - 10.84 10.82 10.84 600 6,498 10.830 10.82 - 10.84 10.82 10.84 600 10.830 0.19%
2014-08-15 0 10.80 - 11.10 10.80 10.80 12,000 129,600 10.800 10.80 - 11.10 10.80 10.80 12,000 10.800 0.00%
2014-08-14 0 10.80 - 10.82 10.74 10.80 7,800 84,018 10.772 10.80 - 10.82 10.74 10.80 7,800 10.772 0.93%
2014-08-13 0 10.70 - 10.78 10.68 10.70 9,600 102,624 10.690 10.70 - 10.78 10.68 10.70 9,600 10.690 0.75%
2014-08-12 0 10.62 - 10.70 - - 0 0 - 10.62 - 10.70 - - 0 - 0.00%
2014-08-11 0 10.62 - 10.62 10.50 10.62 15,900 167,994 10.566 10.62 - 10.62 10.50 10.62 15,900 10.566 1.72%
2014-08-08 0 10.44 10.44 10.58 10.42 10.54 2,100 21,966 10.460 10.44 10.44 10.58 10.42 10.54 2,100 10.460 -0.95%
2014-08-07 0 10.54 10.46 10.58 - - 0 0 - 10.54 10.46 10.58 - - 0 - -0.38%
2014-08-06 0 10.58 10.46 10.58 10.58 10.58 300 3,174 10.580 10.58 10.46 10.58 10.58 10.58 300 10.580 0.57%
2014-08-05 0 10.52 - 10.58 10.52 10.56 369,900 3,893,544 10.526 10.52 - 10.58 10.52 10.56 369,900 10.526 0.19%
2014-08-04 0 10.50 10.24 10.52 10.42 10.50 239,400 2,500,338 10.444 10.50 10.24 10.52 10.42 10.50 239,400 10.444 2.14%
2014-08-01 0 10.28 - 10.80 10.26 10.26 1,200 12,312 10.260 10.28 - 10.80 10.26 10.26 1,200 10.260 -2.84%
2014-07-31 0 10.58 - 10.64 - - 0 0 - 10.58 - 10.64 - - 0 - -0.56%
2014-07-30 0 10.64 - 10.64 - - 0 0 - 10.64 - 10.64 - - 0 - 0.00%
2014-07-29 0 10.64 - 10.68 10.62 10.70 201,600 2,144,874 10.639 10.64 - 10.68 10.62 10.70 201,600 10.639 -1.12%
2014-07-28 0 10.76 - 10.82 10.76 10.76 1,800 19,368 10.760 10.76 - 10.82 10.76 10.76 1,800 10.760 0.00%
2014-07-25 0 10.76 10.76 10.78 10.76 10.76 1,597,300 17,233,261 10.789 10.76 10.76 10.78 10.76 10.76 1,597,300 10.789 -0.37%
2014-07-24 0 10.80 10.72 11.30 10.78 10.90 30,600 330,288 10.794 10.80 10.72 11.30 10.78 10.90 30,600 10.794 1.12%
2014-07-23 0 10.68 10.66 10.78 10.64 10.64 3,000 31,920 10.640 10.68 10.66 10.78 10.64 10.64 3,000 10.640 0.00%
2014-07-22 0 10.68 10.50 10.78 10.70 10.70 3,000 32,100 10.700 10.68 10.50 10.78 10.70 10.70 3,000 10.700 -0.56%
2014-07-21 0 10.74 10.40 11.30 10.78 10.78 2,700 29,106 10.780 10.74 10.40 11.30 10.78 10.78 2,700 10.780 1.32%
2014-07-18 0 10.60 10.50 11.30 10.60 10.60 30,000 318,000 10.600 10.60 10.50 11.30 10.60 10.60 30,000 10.600 0.00%
2014-07-17 0 10.60 10.60 11.30 - - 0 0 - 10.60 10.60 11.30 - - 0 - 0.00%
2014-07-16 0 10.60 10.60 11.30 - - 0 0 - 10.60 10.60 11.30 - - 0 - 0.00%
2014-07-15 0 10.60 10.60 11.30 10.60 10.60 6,900 73,140 10.600 10.60 10.60 11.30 10.60 10.60 6,900 10.600 0.38%
2014-07-14 0 10.56 10.50 11.00 - - 0 0 - 10.56 10.50 11.00 - - 0 - 0.00%
2014-07-11 0 10.56 10.40 11.30 - - 0 0 - 10.56 10.40 11.30 - - 0 - 0.96%
2014-07-10 0 10.46 10.40 - 10.40 10.40 300 3,120 10.400 10.46 10.40 - 10.40 10.40 300 10.400 0.97%
2014-07-09 0 10.36 - 10.60 10.32 10.32 4,200 43,344 10.320 10.36 - 10.60 10.32 10.32 4,200 10.320 0.39%
2014-07-08 0 10.32 10.32 10.44 - - 0 0 - 10.32 10.32 10.44 - - 0 - 0.00%
2014-07-07 0 10.32 10.28 10.40 - - 0 0 - 10.32 10.28 10.40 - - 0 - 0.00%
2014-07-04 0 10.32 - 10.40 - - 0 0 - 10.32 - 10.40 - - 0 - 0.00%
2014-07-03 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2014-07-02 0 10.32 - - 10.18 10.32 82,200 840,336 10.223 10.32 - - 10.18 10.32 82,200 10.223 0.98%
2014-06-30 0 10.22 - - 10.22 10.22 3,900 39,858 10.220 10.22 - - 10.22 10.22 3,900 10.220 0.20%
2014-06-27 0 10.20 10.10 10.20 - - 0 0 - 10.20 10.10 10.20 - - 0 - 0.00%
2014-06-26 0 10.20 10.14 - 10.20 10.20 900 9,180 10.200 10.20 10.14 - 10.20 10.20 900 10.200 1.39%
2014-06-25 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2014-06-24 0 10.06 10.02 10.06 - - 0 0 - 10.06 10.02 10.06 - - 0 - 0.00%
2014-06-23 0 10.06 - 10.16 10.06 10.06 600 6,036 10.060 10.06 - 10.16 10.06 10.06 600 10.060 0.60%
2014-06-20 0 10.00 10.00 10.16 - - 0 0 - 10.00 10.00 10.16 - - 0 - 0.00%
2014-06-19 0 10.00 9.920 10.16 10.00 10.00 21,000 210,000 10.000 10.00 9.920 10.16 10.00 10.00 21,000 10.000 -0.79%
2014-06-18 0 10.08 - 10.16 10.16 10.16 5,400 54,864 10.160 10.08 - 10.16 10.16 10.16 5,400 10.160 -0.20%
2014-06-17 0 10.10 10.10 10.50 10.08 10.08 300 3,024 10.080 10.10 10.10 10.50 10.08 10.08 300 10.080 0.20%
2014-06-16 0 10.08 9.980 - - - 0 0 - 10.08 9.980 - - - 0 - 0.20%
2014-06-13 0 10.06 10.04 - - - 0 0 - 10.06 10.04 - - - 0 - 0.00%
2014-06-12 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2014-06-11 0 10.06 9.900 10.10 - - 0 0 - 10.06 9.900 10.10 - - 0 - 0.00%
2014-06-10 0 10.06 7.780 10.20 10.00 10.04 29,400 294,780 10.027 10.06 7.780 10.20 10.00 10.04 29,400 10.027 0.60%
2014-06-09 0 10.00 10.00 10.06 - - 0 0 - 10.00 10.00 10.06 - - 0 - 0.00%
2014-06-06 0 10.00 9.600 10.20 9.960 10.00 2,400 23,952 9.9800 10.00 9.600 10.20 9.960 10.00 2,400 9.9800 0.40%
2014-06-05 0 9.960 9.600 9.960 - - 0 0 - 9.960 9.600 9.960 - - 0 - 0.00%
2014-06-04 0 9.960 9.800 - - - 0 0 - 9.960 9.800 - - - 0 - 0.20%
2014-06-03 0 9.940 9.500 - 9.630 9.900 6,000 58,914 9.8190 9.940 9.500 - 9.630 9.900 6,000 9.8190 3.22%
2014-05-30 0 9.630 9.300 - - - 0 0 - 9.630 9.300 - - - 0 - 0.31%
2014-05-29 0 9.600 9.300 9.680 - - 0 0 - 9.600 9.300 9.680 - - 0 - 0.00%
2014-05-28 0 9.600 9.300 - - - 0 0 - 9.600 9.300 - - - 0 - 0.52%
2014-05-27 0 9.550 9.000 - - - 0 0 - 9.550 9.000 - - - 0 - 0.00%
2014-05-26 0 9.550 9.200 - 9.550 9.600 7,500 71,850 9.5800 9.550 9.200 - 9.550 9.600 7,500 9.5800 -0.52%
2014-05-23 0 9.600 9.300 - 9.600 9.630 16,200 155,970 9.6278 9.600 9.300 - 9.600 9.630 16,200 9.6278 -1.23%
2014-05-22 0 9.720 9.720 - - - 0 0 - 9.720 9.720 - - - 0 - 0.21%
2014-05-21 0 9.700 8.500 9.720 9.700 9.700 3,000 29,100 9.7000 9.700 8.500 9.720 9.700 9.700 3,000 9.7000 -0.21%
2014-05-20 0 9.720 7.780 9.800 9.720 9.750 11,400 110,934 9.7311 9.720 7.780 9.800 9.720 9.750 11,400 9.7311 -0.31%
2014-05-19 0 9.750 9.740 9.800 - - 0 0 - 9.750 9.740 9.800 - - 0 - 0.10%
2014-05-16 0 9.740 7.780 - 9.660 9.660 1,200 11,592 9.6600 9.740 7.780 - 9.660 9.660 1,200 9.6600 0.83%
2014-05-15 0 9.660 9.500 - 9.660 9.660 1,200 11,592 9.6600 9.660 9.500 - 9.660 9.660 1,200 9.6600 0.52%
2014-05-14 0 9.610 9.000 - - - 0 0 - 9.610 9.000 - - - 0 - 0.52%
2014-05-13 0 9.560 9.000 - - - 0 0 - 9.560 9.000 - - - 0 - 0.00%
2014-05-12 0 9.560 9.000 - - - 0 0 - 9.560 9.000 - - - 0 - 0.00%
2014-05-09 0 9.560 9.000 9.600 - - 0 0 - 9.560 9.000 9.600 - - 0 - -0.21%
2014-05-08 0 9.580 - - 9.580 9.710 6,000 57,870 9.6450 9.580 - - 9.580 9.710 6,000 9.6450 -1.34%
2014-05-07 0 9.710 - 9.810 9.630 9.800 141,000 1,358,697 9.6361 9.710 - 9.810 9.630 9.800 141,000 9.6361 -1.02%
2014-05-05 0 9.810 9.800 - - - 0 0 - 9.810 9.800 - - - 0 - 0.20%
2014-05-02 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - 0.10%
2014-04-30 0 9.780 - 9.900 9.740 9.850 437,700 4,272,993 9.7624 9.780 - 9.900 9.740 9.850 437,700 9.7624 0.20%
2014-04-29 0 9.760 9.720 9.850 9.600 9.720 590,700 5,679,126 9.6142 9.760 9.720 9.850 9.600 9.720 590,700 9.6142 -0.31%
2014-04-28 0 9.790 - 9.850 9.770 9.800 20,700 202,668 9.7907 9.790 - 9.850 9.770 9.800 20,700 9.7907 0.10%
2014-04-25 0 9.780 - - 9.810 9.810 57,300 562,113 9.8100 9.780 - - 9.810 9.810 57,300 9.8100 -0.51%
2014-04-24 0 9.830 - 9.900 - - 0 0 - 9.830 - 9.900 - - 0 - 0.00%
2014-04-23 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - 0.31%
2014-04-22 0 9.800 9.760 10.00 9.800 9.800 300 2,940 9.8000 9.800 9.760 10.00 9.800 9.800 300 9.8000 0.62%
2014-04-17 0 9.740 9.700 10.00 - - 0 0 - 9.740 9.700 10.00 - - 0 - 0.31%
2014-04-16 0 9.710 9.670 9.710 9.770 9.770 18,000 175,860 9.7700 9.710 9.670 9.710 9.770 9.770 18,000 9.7700 -0.41%
2014-04-15 0 9.750 - 9.840 9.700 9.750 8,700 84,681 9.7334 9.750 - 9.840 9.700 9.750 8,700 9.7334 0.83%
2014-04-14 0 9.670 - - 9.610 9.650 5,400 52,065 9.6417 9.670 - - 9.610 9.650 5,400 9.6417 0.94%
2014-04-11 0 9.580 - 9.600 - - 0 0 - 9.580 - 9.600 - - 0 - -0.21%
2014-04-10 0 9.600 9.400 - 9.600 9.600 3,000 28,800 9.6000 9.600 9.400 - 9.600 9.600 3,000 9.6000 0.42%
2014-04-09 0 9.560 9.540 9.590 9.530 9.530 50,100 477,453 9.5300 9.560 9.540 9.590 9.530 9.530 50,100 9.5300 -0.10%
2014-04-08 0 9.570 9.520 9.570 9.560 9.590 2,700 25,839 9.5700 9.570 9.520 9.570 9.560 9.590 2,700 9.5700 0.74%
2014-04-07 0 9.500 9.200 9.520 9.500 9.520 11,700 111,264 9.5097 9.500 9.200 9.520 9.500 9.520 11,700 9.5097 -0.52%
2014-04-04 0 9.550 9.200 9.560 9.550 9.550 1,500 14,325 9.5500 9.550 9.200 9.560 9.550 9.550 1,500 9.5500 -0.42%
2014-04-03 0 9.590 9.550 9.590 9.650 9.670 9,000 86,835 9.6483 9.590 9.550 9.590 9.650 9.670 9,000 9.6483 -0.10%
2014-04-02 0 9.600 9.000 9.650 9.530 9.600 51,600 492,114 9.5371 9.600 9.000 9.650 9.530 9.600 51,600 9.5371 1.05%
2014-04-01 0 9.500 9.470 9.540 - - 0 0 - 9.500 9.470 9.540 - - 0 - 0.74%
2014-03-31 0 9.430 9.400 9.430 9.370 9.470 7,500 70,656 9.4208 9.430 9.400 9.430 9.370 9.470 7,500 9.4208 1.51%
2014-03-28 0 9.290 9.210 9.290 9.290 9.290 1,500 13,935 9.2900 9.290 9.210 9.290 9.290 9.290 1,500 9.2900 0.76%
2014-03-27 0 9.220 8.800 9.330 9.220 9.220 5,100 47,022 9.2200 9.220 8.800 9.330 9.220 9.220 5,100 9.2200 0.00%
2014-03-26 0 9.220 9.200 9.250 9.200 9.260 11,400 105,309 9.2376 9.220 9.200 9.250 9.200 9.260 11,400 9.2376 -0.43%
2014-03-25 0 9.260 8.800 - 9.260 9.260 4,500 41,670 9.2600 9.260 8.800 - 9.260 9.260 4,500 9.2600 -0.22%
2014-03-24 0 9.280 9.200 9.290 9.280 9.400 6,600 61,716 9.3509 9.280 9.200 9.290 9.280 9.400 6,600 9.3509 -0.96%
2014-03-21 0 9.370 9.000 - 9.370 9.380 11,100 104,088 9.3773 9.370 9.000 - 9.370 9.380 11,100 9.3773 0.54%
2014-03-20 0 9.320 9.260 - 9.320 9.440 12,900 120,894 9.3716 9.320 9.260 - 9.320 9.440 12,900 9.3716 -2.00%
2014-03-19 0 9.510 9.500 9.540 7.780 9.520 6,900 60,438 8.7591 9.510 9.500 9.540 7.780 9.520 6,900 8.7591 0.11%
2014-03-18 0 9.500 9.440 9.500 9.500 9.520 6,000 57,060 9.5100 9.500 9.440 9.500 9.500 9.520 6,000 9.5100 0.32%
2014-03-17 0 9.470 9.390 9.480 9.400 9.470 19,500 184,050 9.4385 9.470 9.390 9.480 9.400 9.470 19,500 9.4385 1.50%
2014-03-14 0 9.330 9.280 9.360 - - 0 0 - 9.330 9.280 9.360 - - 0 - 0.00%
2014-03-13 0 9.330 9.250 9.370 9.330 9.340 6,600 61,602 9.3336 9.330 9.250 9.370 9.330 9.340 6,600 9.3336 0.21%
2014-03-12 0 9.310 9.310 9.340 - - 0 0 - 9.310 9.310 9.340 - - 0 - 0.00%
2014-03-11 0 9.310 9.250 9.380 9.310 9.310 8,700 80,997 9.3100 9.310 9.250 9.380 9.310 9.310 8,700 9.3100 0.98%
2014-03-10 0 9.220 9.180 9.280 - - 0 0 - 9.220 9.180 9.280 - - 0 - -0.75%
2014-03-07 0 9.290 9.280 9.320 9.290 9.360 11,100 103,353 9.3111 9.290 9.280 9.320 9.290 9.360 11,100 9.3111 0.11%
2014-03-06 0 9.280 9.270 9.360 - - 0 0 - 9.280 9.270 9.360 - - 0 - 0.00%
2014-03-05 0 9.280 9.250 - 9.280 9.380 35,400 329,970 9.3212 9.280 9.250 - 9.280 9.380 35,400 9.3212 -0.22%
2014-03-04 0 9.300 9.260 9.340 9.210 9.310 63,300 585,081 9.2430 9.300 9.260 9.340 9.210 9.310 63,300 9.2430 1.64%
2014-03-03 0 9.150 9.150 9.170 9.080 9.150 7,200 65,739 9.1304 9.150 9.150 9.170 9.080 9.150 7,200 9.1304 2.35%
2014-02-28 0 8.940 8.130 - - - 0 0 - 8.940 8.130 - - - 0 - 0.00%
2014-02-27 0 8.940 8.930 - 8.940 8.960 4,800 42,978 8.9538 8.940 8.930 - 8.940 8.960 4,800 8.9538 0.68%
2014-02-26 0 8.880 8.820 - 8.880 8.970 81,300 728,097 8.9557 8.880 8.820 - 8.880 8.970 81,300 8.9557 -0.45%
2014-02-25 0 8.920 8.890 - 8.810 8.960 2,700 24,012 8.8933 8.920 8.890 - 8.810 8.960 2,700 8.8933 1.36%
2014-02-24 0 8.800 8.800 - 8.800 8.900 1,500 13,290 8.8600 8.800 8.800 - 8.800 8.900 1,500 8.8600 -1.23%
2014-02-21 0 8.910 8.890 8.940 8.830 8.940 11,100 98,622 8.8849 8.910 8.890 8.940 8.830 8.940 11,100 8.8849 0.91%
2014-02-20 0 8.830 8.130 - 8.880 9.000 21,900 196,029 8.9511 8.830 8.130 - 8.880 9.000 21,900 8.9511 -2.43%
2014-02-19 0 9.050 8.800 9.120 9.050 9.060 3,600 32,592 9.0533 9.050 8.800 9.120 9.050 9.060 3,600 9.0533 -0.11%
2014-02-18 0 9.060 9.000 - 9.060 9.060 600 5,436 9.0600 9.060 9.000 - 9.060 9.060 600 9.0600 -0.11%
2014-02-17 0 9.070 8.980 9.120 8.990 9.070 10,200 92,199 9.0391 9.070 8.980 9.120 8.990 9.070 10,200 9.0391 1.34%
2014-02-14 0 8.950 8.750 8.990 8.920 8.940 3,300 29,442 8.9218 8.950 8.750 8.990 8.920 8.940 3,300 8.9218 1.13%
2014-02-13 0 8.850 8.750 8.930 - - 0 0 - 8.850 8.750 8.930 - - 0 - 0.00%
2014-02-12 0 8.850 8.750 8.940 8.800 8.800 3,300 29,040 8.8000 8.850 8.750 8.940 8.800 8.800 3,300 8.8000 1.03%
2014-02-11 0 8.760 8.750 8.820 - - 0 0 - 8.760 8.750 8.820 - - 0 - 0.00%
2014-02-10 0 8.760 8.500 8.760 8.760 8.760 3,000 26,280 8.7600 8.760 8.500 8.760 8.760 8.760 3,000 8.7600 0.23%
2014-02-07 0 8.740 8.500 8.930 - - 0 0 - 8.740 8.500 8.930 - - 0 - 0.00%
2014-02-06 0 8.740 8.500 8.790 8.700 8.760 5,400 47,160 8.7333 8.740 8.500 8.790 8.700 8.760 5,400 8.7333 1.63%
2014-02-05 0 8.600 8.500 8.620 8.600 8.610 11,400 98,124 8.6074 8.600 8.500 8.620 8.600 8.610 11,400 8.6074 0.23%
2014-02-04 0 8.580 8.580 8.720 - - 4,500 38,520 8.5600 8.580 8.580 8.720 - - 4,500 8.5600 0.59%
2014-01-30 0 8.530 8.400 - - - 0 0 - 8.530 8.400 - - - 0 - -1.39%
2014-01-29 0 8.650 8.570 8.650 8.650 8.700 7,500 64,950 8.6600 8.650 8.570 8.650 8.650 8.700 7,500 8.6600 -0.57%
2014-01-28 0 8.700 8.630 8.960 8.700 8.800 12,900 113,328 8.7851 8.700 8.630 8.960 8.700 8.800 12,900 8.7851 -0.68%
2014-01-27 0 8.760 8.750 8.870 8.760 8.800 4,200 36,882 8.7814 8.760 8.750 8.870 8.760 8.800 4,200 8.7814 -2.67%
2014-01-24 0 9.000 8.930 9.170 8.970 9.000 1,800 16,191 8.9950 9.000 8.930 9.170 8.970 9.000 1,800 8.9950 1.93%
2014-01-23 0 8.830 8.650 8.900 8.830 8.830 600 5,298 8.8300 8.830 8.650 8.900 8.830 8.830 600 8.8300 1.49%
2014-01-22 0 8.700 8.710 8.940 8.670 8.790 6,000 52,542 8.7570 8.700 8.710 8.940 8.670 8.790 6,000 8.7570 -0.57%
2014-01-21 0 8.750 7.780 8.880 8.800 8.800 600 5,280 8.8000 8.750 7.780 8.880 8.800 8.800 600 8.8000 0.81%
2014-01-20 0 8.680 8.400 - 8.670 8.690 7,800 67,677 8.6765 8.680 8.400 - 8.670 8.690 7,800 8.6765 -0.69%
2014-01-17 0 8.740 8.300 8.850 8.740 8.940 35,400 315,204 8.9041 8.740 8.300 8.850 8.740 8.940 35,400 8.9041 0.46%
2014-01-16 0 8.700 8.700 8.770 8.700 8.770 6,600 57,546 8.7191 8.700 8.700 8.770 8.700 8.770 6,600 8.7191 -0.80%
2014-01-15 0 8.770 8.770 9.020 8.700 8.970 102,900 921,087 8.9513 8.770 8.770 9.020 8.700 8.970 102,900 8.9513 0.11%
2014-01-14 0 8.760 8.550 8.780 8.670 8.690 4,200 36,420 8.6714 8.760 8.550 8.780 8.670 8.690 4,200 8.6714 1.86%
2014-01-13 0 8.600 8.600 - 8.510 8.600 13,200 113,250 8.5795 8.600 8.600 - 8.510 8.600 13,200 8.5795 1.90%
2014-01-10 0 8.440 8.300 8.840 8.440 8.470 11,400 96,453 8.4608 8.440 8.300 8.840 8.440 8.470 11,400 8.4608 -2.31%
2014-01-09 0 8.640 8.600 8.880 8.550 8.700 24,600 213,576 8.6820 8.640 8.600 8.880 8.550 8.700 24,600 8.6820 1.77%
2014-01-08 0 8.490 8.200 8.680 8.400 8.550 11,400 96,477 8.4629 8.490 8.200 8.680 8.400 8.550 11,400 8.4629 1.92%
2014-01-07 0 8.330 8.330 - 8.310 8.320 6,600 54,858 8.3118 8.330 8.330 - 8.310 8.320 6,600 8.3118 1.59%
2014-01-06 0 8.200 8.150 - 8.200 8.200 29,400 241,080 8.2000 8.200 8.150 - 8.200 8.200 29,400 8.2000 -1.09%
2014-01-03 0 8.290 8.230 - 8.140 8.290 39,900 327,684 8.2126 8.290 8.230 - 8.140 8.290 39,900 8.2126 -3.15%
2014-01-02 0 8.560 8.540 8.760 8.550 8.840 27,900 243,117 8.7139 8.560 8.540 8.760 8.550 8.840 27,900 8.7139 -3.17%
2013-12-31 0 8.840 8.800 - 8.840 8.840 1,200 10,608 8.8400 8.840 8.800 - 8.840 8.840 1,200 8.8400 0.23%
2013-12-30 0 8.820 8.700 - 8.820 8.820 900 7,938 8.8200 8.820 8.700 - 8.820 8.820 900 8.8200 0.23%
2013-12-27 0 8.800 8.800 - 8.800 9.000 6,600 59,250 8.9773 8.800 8.800 - 8.800 9.000 6,600 8.9773 -2.22%
2013-12-24 0 9.000 8.900 - 8.990 9.000 9,900 89,073 8.9973 9.000 8.900 - 8.990 9.000 9,900 8.9973 -0.99%
2013-12-23 0 9.090 9.030 - 9.100 9.170 22,500 204,813 9.1028 9.090 9.030 - 9.100 9.170 22,500 9.1028 -0.11%
2013-12-20 0 9.100 9.100 - 9.100 9.250 3,900 35,718 9.1585 9.100 9.100 - 9.100 9.250 3,900 9.1585 -2.15%
2013-12-19 0 9.300 9.110 - 9.300 9.300 600 5,580 9.3000 9.300 9.110 - 9.300 9.300 600 9.3000 0.00%
2013-12-18 0 9.300 9.200 9.360 9.300 9.300 1,200 11,160 9.3000 9.300 9.200 9.360 9.300 9.300 1,200 9.3000 0.32%
2013-12-17 0 9.270 9.200 - 9.270 9.320 4,300 40,007 9.3040 9.270 9.200 - 9.270 9.320 4,300 9.3040 -0.11%
2013-12-16 0 9.280 9.220 - 9.280 9.280 900 8,352 9.2800 9.280 9.220 - 9.280 9.280 900 9.2800 -0.96%
2013-12-13 0 9.370 9.300 - 9.360 9.440 4,800 44,976 9.3700 9.370 9.300 - 9.360 9.440 4,800 9.3700 -0.11%
2013-12-12 0 9.380 9.360 - 9.370 9.370 3,900 36,543 9.3700 9.380 9.360 - 9.370 9.370 3,900 9.3700 -1.78%
2013-12-11 0 9.550 9.470 - - - 0 0 - 9.550 9.470 - - - 0 - -0.31%
2013-12-10 0 9.580 9.310 - 9.580 9.580 900 8,622 9.5800 9.580 9.310 - 9.580 9.580 900 9.5800 0.84%
2013-12-09 0 9.500 9.400 - 9.470 9.500 13,200 125,310 9.4932 9.500 9.400 - 9.470 9.500 13,200 9.4932 1.39%
2013-12-06 0 9.370 9.250 9.380 9.370 9.490 24,900 233,397 9.3734 9.370 9.250 9.380 9.370 9.490 24,900 9.3734 -2.09%
2013-12-05 0 9.570 8.880 - 9.570 9.600 1,200 11,502 9.5850 9.570 8.880 - 9.570 9.600 1,200 9.5850 -0.73%
2013-12-04 0 9.640 9.570 - 9.640 9.640 10,200 98,328 9.6400 9.640 9.570 - 9.640 9.640 10,200 9.6400 -0.10%
2013-12-03 0 9.650 9.600 - 9.650 9.650 1,200 11,580 9.6500 9.650 9.600 - 9.650 9.650 1,200 9.6500 2.66%
2013-12-02 0 9.400 9.330 - 9.400 9.420 4,200 39,504 9.4057 9.400 9.330 - 9.400 9.420 4,200 9.4057 -0.63%
2013-11-29 0 9.460 9.300 - 9.460 9.460 5,400 51,084 9.4600 9.460 9.300 - 9.460 9.460 5,400 9.4600 0.21%
2013-11-28 0 9.440 9.300 - - - 0 0 - 9.440 9.300 - - - 0 - 0.00%
2013-11-27 0 9.440 9.250 - - - 0 0 - 9.440 9.250 - - - 0 - 0.00%
2013-11-26 0 9.440 9.360 - - - 0 0 - 9.440 9.360 - - - 0 - 0.85%
2013-11-25 0 9.360 9.360 - 9.340 9.340 3,600 33,624 9.3400 9.360 9.360 - 9.340 9.340 3,600 9.3400 -2.50%
2013-11-22 0 9.600 9.600 9.840 9.600 9.750 37,500 362,406 9.6642 9.600 9.600 9.840 9.600 9.750 37,500 9.6642 -1.44%
2013-11-21 0 9.740 - 9.740 9.720 9.810 111,900 1,093,335 9.7706 9.740 - 9.740 9.720 9.810 111,900 9.7706 -2.01%
2013-11-20 0 9.940 9.800 9.940 9.940 10.06 7,500 74,886 9.9848 9.940 9.800 9.940 9.940 10.06 7,500 9.9848 -0.80%
2013-11-19 0 10.02 9.800 - 10.02 10.02 3,300 33,066 10.020 10.02 9.800 - 10.02 10.02 3,300 10.020 -1.57%
2013-11-18 0 10.18 - - 10.12 10.18 150,000 1,518,114 10.121 10.18 - - 10.12 10.18 150,000 10.121 0.99%
2013-11-15 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2013-11-14 0 10.08 - - 10.08 10.08 1,200 12,096 10.080 10.08 - - 10.08 10.08 1,200 10.080 1.20%
2013-11-13 0 9.960 9.960 - 9.960 9.990 32,700 326,313 9.9790 9.960 9.960 - 9.960 9.990 32,700 9.9790 -1.39%
2013-11-12 0 10.10 9.800 - 10.00 10.10 22,200 222,030 10.001 10.10 9.800 - 10.00 10.10 22,200 10.001 2.64%
2013-11-11 0 9.840 9.840 - 9.840 9.840 2,400 23,616 9.8400 9.840 9.840 - 9.840 9.840 2,400 9.8400 -2.19%
2013-11-08 0 10.06 10.00 - - - 0 0 - 10.06 10.00 - - - 0 - -1.76%
2013-11-07 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.59%
2013-11-06 0 10.18 - - 10.08 10.18 10,200 102,936 10.092 10.18 - - 10.08 10.18 10,200 10.092 1.39%
2013-11-05 0 10.04 10.00 10.20 10.04 10.04 6,000 60,240 10.040 10.04 10.00 10.20 10.04 10.04 6,000 10.040 -0.20%
2013-11-04 0 10.06 - 10.30 10.08 10.10 3,000 30,246 10.082 10.06 - 10.30 10.08 10.10 3,000 10.082 -1.76%
2013-11-01 0 10.24 10.22 - 10.24 10.24 9,000 92,160 10.240 10.24 10.22 - 10.24 10.24 9,000 10.240 0.20%
2013-10-31 0 10.22 10.16 - 10.22 10.26 8,400 85,896 10.226 10.22 10.16 - 10.22 10.26 8,400 10.226 -1.16%
2013-10-30 0 10.34 10.26 - - - 0 0 - 10.34 10.26 - - - 0 - -1.52%
2013-10-29 0 10.50 10.38 10.52 - - 0 0 - 10.50 10.38 10.52 - - 0 - -0.19%
2013-10-28 0 10.52 - 10.56 10.54 10.54 3,600 37,944 10.540 10.52 - 10.56 10.54 10.54 3,600 10.540 0.77%
2013-10-25 0 10.44 - 10.52 - - 0 0 - 10.44 - 10.52 - - 0 - 0.58%
2013-10-24 0 10.38 10.38 10.52 10.36 10.44 183,900 1,916,232 10.420 10.38 10.38 10.52 10.36 10.44 183,900 10.420 -0.76%
2013-10-23 0 10.46 - 10.46 10.48 10.54 404,400 4,233,366 10.468 10.46 - 10.46 10.48 10.54 404,400 10.468 0.58%
2013-10-22 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - -1.89%
2013-10-21 0 10.60 - 10.76 - - 0 0 - 10.60 - 10.76 - - 0 - -0.38%
2013-10-18 0 10.64 - 10.72 10.62 10.64 9,600 102,048 10.630 10.64 - 10.72 10.62 10.64 9,600 10.630 0.95%
2013-10-17 0 10.54 - 10.62 10.50 10.54 10,500 110,430 10.517 10.54 - 10.62 10.50 10.54 10,500 10.517 0.38%
2013-10-16 0 10.50 - 10.62 10.46 10.50 140,100 1,470,990 10.500 10.50 - 10.62 10.46 10.50 140,100 10.500 0.00%
2013-10-15 0 10.50 10.00 10.56 10.50 10.50 13,800 144,900 10.500 10.50 10.00 10.56 10.50 10.50 13,800 10.500 0.38%
2013-10-11 0 10.46 10.20 10.46 10.48 10.52 227,400 2,391,822 10.518 10.46 10.20 10.46 10.48 10.52 227,400 10.518 2.15%
2013-10-10 0 10.24 10.20 10.30 10.16 10.18 6,900 70,164 10.169 10.24 10.20 10.30 10.16 10.18 6,900 10.169 0.79%
2013-10-09 0 10.16 - 10.16 - - 0 0 - 10.16 - 10.16 - - 0 - -0.20%
2013-10-08 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2013-10-07 0 10.18 10.12 - 10.24 10.24 2,700 27,648 10.240 10.18 10.12 - 10.24 10.24 2,700 10.240 0.59%
2013-10-04 0 10.12 - 10.42 - - 0 0 - 10.12 - 10.42 - - 0 - 0.00%
2013-10-03 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.80%
2013-10-02 0 10.04 - - 10.22 10.22 1,500 15,330 10.220 10.04 - - 10.22 10.22 1,500 10.220 1.72%
2013-09-30 0 9.870 9.840 9.880 9.840 9.870 282,900 2,790,333 9.8633 9.870 9.840 9.880 9.840 9.870 282,900 9.8633 -3.80%
2013-09-27 0 10.26 - 10.26 10.32 10.32 1,500 15,480 10.320 10.26 - 10.26 10.32 10.32 1,500 10.320 -0.58%
2013-09-26 0 10.32 - - 10.14 10.32 24,900 254,268 10.212 10.32 - - 10.14 10.32 24,900 10.212 1.18%
2013-09-25 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2013-09-24 0 10.20 - 10.50 10.16 10.16 7,200 73,152 10.160 10.20 - 10.50 10.16 10.16 7,200 10.160 -1.92%
2013-09-23 0 10.40 - 10.50 10.40 10.40 3,300 34,320 10.400 10.40 - 10.50 10.40 10.40 3,300 10.400 -3.53%
2013-09-19 0 10.78 - 10.78 10.44 10.78 33,300 354,708 10.652 10.78 - 10.78 10.44 10.78 33,300 10.652 5.89%
2013-09-18 0 10.18 10.08 - - - 0 0 - 10.18 10.08 - - - 0 - 0.00%
2013-09-17 0 10.18 10.10 - 10.18 10.18 179,700 1,829,346 10.180 10.18 10.10 - 10.18 10.18 179,700 10.180 0.20%
2013-09-16 0 10.16 - 10.22 10.02 10.16 487,500 4,915,428 10.083 10.16 - 10.22 10.02 10.16 487,500 10.083 2.42%
2013-09-13 0 9.920 - - 10.50 10.50 15,000 157,500 10.500 9.920 - - 10.50 10.50 15,000 10.500 -1.00%
2013-09-12 0 10.02 - - 9.970 10.04 4,500 45,093 10.021 10.02 - - 9.970 10.04 4,500 10.021 2.45%
2013-09-11 0 9.780 - - 9.820 9.820 4,500 44,172 9.8160 9.780 - - 9.820 9.820 4,500 9.8160 -0.41%
2013-09-10 0 9.820 - - 9.700 9.820 6,000 58,455 9.7425 9.820 - - 9.700 9.820 6,000 9.7425 3.81%
2013-09-09 0 9.460 9.260 - 9.410 9.460 3,600 34,026 9.4517 9.460 9.260 - 9.410 9.460 3,600 9.4517 3.50%
2013-09-06 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2013-09-05 0 9.140 9.080 9.230 9.140 9.140 1,200 10,968 9.1400 9.140 9.080 9.230 9.140 9.140 1,200 9.1400 0.00%
2013-09-04 0 9.140 9.080 - 9.140 9.140 1,500 13,710 9.1400 9.140 9.080 - 9.140 9.140 1,500 9.1400 -1.08%
2013-09-03 0 9.240 - - 9.060 9.240 4,200 38,445 9.1536 9.240 - - 9.060 9.240 4,200 9.1536 1.99%
2013-09-02 0 9.060 9.060 9.200 9.060 9.060 1,200 10,872 9.0600 9.060 9.060 9.200 9.060 9.060 1,200 9.0600 1.23%
2013-08-30 0 8.950 8.950 8.960 - - 0 0 - 8.950 8.950 8.960 - - 0 - 0.11%
2013-08-29 0 8.940 - - 8.940 8.940 2,400 21,456 8.9400 8.940 - - 8.940 8.940 2,400 8.9400 0.68%
2013-08-28 0 8.880 - - 8.880 8.890 6,900 61,296 8.8835 8.880 - - 8.880 8.890 6,900 8.8835 -2.52%
2013-08-27 0 9.110 9.000 9.220 9.090 9.300 28,500 261,522 9.1762 9.110 9.000 9.220 9.090 9.300 28,500 9.1762 -2.77%
2013-08-26 0 9.370 9.300 - - - 0 0 - 9.370 9.300 - - - 0 - 0.00%
2013-08-23 0 9.370 - - 9.440 9.440 3,900 36,816 9.4400 9.370 - - 9.440 9.440 3,900 9.4400 1.30%
2013-08-22 0 9.250 9.000 - 9.250 9.500 162,000 1,508,100 9.3093 9.250 9.000 - 9.250 9.500 162,000 9.3093 -3.14%
2013-08-21 0 9.550 9.510 - 9.560 9.560 70,200 670,392 9.5497 9.550 9.510 - 9.560 9.560 70,200 9.5497 0.53%
2013-08-20 0 9.500 - 9.900 9.500 9.750 23,700 227,550 9.6013 9.500 - 9.900 9.500 9.750 23,700 9.6013 -4.81%
2013-08-19 0 9.980 - - 10.00 10.00 1,200 12,000 10.000 9.980 - - 10.00 10.00 1,200 10.000 -2.92%
2013-08-16 0 10.28 10.16 - 10.28 10.28 900 9,252 10.280 10.28 10.16 - 10.28 10.28 900 10.280 0.00%
2013-08-15 0 10.28 10.10 10.34 10.28 10.28 1,500 15,420 10.280 10.28 10.10 10.34 10.28 10.28 1,500 10.280 0.98%
2013-08-13 0 10.18 10.12 10.28 - - 0 0 - 10.18 10.12 10.28 - - 0 - 0.20%
2013-08-12 0 10.16 10.10 - - - 0 0 - 10.16 10.10 - - - 0 - -0.20%
2013-08-09 0 10.18 10.00 - - - 0 0 - 10.18 10.00 - - - 0 - -0.59%
2013-08-08 0 10.24 10.00 10.28 - - 0 0 - 10.24 10.00 10.28 - - 0 - 1.59%
2013-08-07 0 10.08 10.00 - 10.08 10.08 300 3,024 10.080 10.08 10.00 - 10.08 10.08 300 10.080 0.00%
2013-08-06 0 10.08 - - 9.970 9.970 900 8,973 9.9700 10.08 - - 9.970 9.970 900 9.9700 0.40%
2013-08-05 0 10.04 - - 10.00 10.04 4,800 48,078 10.016 10.04 - - 10.00 10.04 4,800 10.016 0.90%
2013-08-02 0 9.950 9.950 - 9.900 10.12 6,300 63,450 10.071 9.950 9.950 - 9.900 10.12 6,300 10.071 -1.49%
2013-08-01 0 10.10 - 10.18 10.10 10.10 600 6,060 10.100 10.10 - 10.18 10.10 10.10 600 10.100 1.41%
2013-07-31 0 9.960 9.960 - 9.960 10.08 29,100 290,175 9.9716 9.960 9.960 - 9.960 10.08 29,100 9.9716 -3.68%
2013-07-30 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2013-07-29 0 10.34 10.26 - 10.34 10.54 14,100 148,182 10.509 10.34 10.26 - 10.34 10.54 14,100 10.509 -0.19%
2013-07-26 0 10.36 - - 10.36 10.36 10,500 108,780 10.360 10.36 - - 10.36 10.36 10,500 10.360 -1.89%
2013-07-25 0 10.56 - - 10.56 10.64 41,400 439,608 10.619 10.56 - - 10.56 10.64 41,400 10.619 -2.04%
2013-07-24 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.94%
2013-07-23 0 10.68 10.60 - 10.68 10.68 3,000 32,040 10.680 10.68 10.60 - 10.68 10.68 3,000 10.680 1.14%
2013-07-22 0 10.56 10.48 10.60 10.46 10.56 1,500 15,780 10.520 10.56 10.48 10.60 10.46 10.56 1,500 10.520 0.76%
2013-07-19 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.19%
2013-07-18 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.97%
2013-07-17 0 10.36 - 10.40 10.36 10.36 900 9,324 10.360 10.36 - 10.40 10.36 10.36 900 10.360 0.58%
2013-07-16 0 10.30 - 10.50 10.40 10.40 8,100 84,180 10.393 10.30 - 10.50 10.40 10.40 8,100 10.393 -0.96%
2013-07-15 0 10.40 10.30 10.50 10.40 10.40 10,800 112,320 10.400 10.40 10.30 10.50 10.40 10.40 10,800 10.400 0.97%
2013-07-12 0 10.30 - 10.34 - - 0 0 - 10.30 - 10.34 - - 0 - 0.39%
2013-07-11 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - 4.16%
2013-07-10 0 9.850 - 9.940 - - 0 0 - 9.850 - 9.940 - - 0 - -0.91%
2013-07-09 0 9.940 9.850 - 9.850 9.850 3,000 29,550 9.8500 9.940 9.850 - 9.850 9.850 3,000 9.8500 -0.50%
2013-07-08 0 9.990 - - 9.990 10.12 11,400 114,588 10.052 9.990 - - 9.990 10.12 11,400 10.052 -2.06%
2013-07-05 0 10.20 10.18 10.50 10.12 10.20 11,700 119,292 10.196 10.20 10.18 10.50 10.12 10.20 11,700 10.196 -0.58%
2013-07-04 0 10.26 10.00 10.50 10.26 10.26 1,200 12,312 10.260 10.26 10.00 10.50 10.26 10.26 1,200 10.260 0.00%
2013-07-03 0 10.26 - 10.60 10.40 10.50 2,400 25,110 10.463 10.26 - 10.60 10.40 10.50 2,400 10.463 -2.29%
2013-07-02 0 10.50 - - 10.50 10.50 1,800 18,900 10.500 10.50 - - 10.50 10.50 1,800 10.500 1.35%
2013-06-28 0 10.36 - - 10.26 10.30 10,500 108,138 10.299 10.36 - - 10.26 10.30 10,500 10.299 2.17%
2013-06-27 0 10.14 - - 10.14 10.14 600 6,084 10.140 10.14 - - 10.14 10.14 600 10.140 1.40%
2013-06-26 0 10.00 9.930 - 9.760 10.00 10,200 100,887 9.8909 10.00 9.930 - 9.760 10.00 10,200 9.8909 3.09%
2013-06-25 0 9.700 - - 9.600 9.650 3,900 37,620 9.6462 9.700 - - 9.600 9.650 3,900 9.6462 -1.12%
2013-06-24 0 9.810 9.710 - 9.710 9.810 78,000 761,103 9.7577 9.810 9.710 - 9.710 9.810 78,000 9.7577 0.31%
2013-06-21 0 9.780 9.690 - 9.700 9.700 3,000 29,100 9.7000 9.780 9.690 - 9.700 9.700 3,000 9.7000 -0.20%
2013-06-20 0 9.800 9.740 10.04 9.800 9.970 1,200 11,892 9.9100 9.800 9.740 10.04 9.800 9.970 1,200 9.9100 -3.16%
2013-06-19 0 10.12 10.06 - 10.06 10.06 600 6,036 10.060 10.12 10.06 - 10.06 10.06 600 10.060 -3.62%
2013-06-18 0 10.50 - - 10.50 10.50 6,000 63,000 10.500 10.50 - - 10.50 10.50 6,000 10.500 1.16%
2013-06-17 0 10.38 10.30 - 10.36 10.44 6,000 62,328 10.388 10.38 10.30 - 10.36 10.44 6,000 10.388 0.39%
2013-06-14 0 10.34 - 10.60 10.08 10.30 5,700 58,362 10.239 10.34 - 10.60 10.08 10.30 5,700 10.239 6.82%
2013-06-13 0 9.680 9.680 - 9.480 9.840 27,600 269,295 9.7571 9.680 9.680 - 9.480 9.840 27,600 9.7571 -5.65%
2013-06-11 0 10.26 10.22 10.36 10.28 10.36 3,000 30,912 10.304 10.26 10.22 10.36 10.28 10.36 3,000 10.304 -5.00%
2013-06-10 0 10.80 10.00 - 10.72 10.80 11,100 119,838 10.796 10.80 10.00 - 10.72 10.80 11,100 10.796 1.50%
2013-06-07 0 10.64 10.48 - 10.64 10.68 6,300 67,044 10.642 10.64 10.48 - 10.64 10.68 6,300 10.642 0.38%
2013-06-06 0 10.60 - - 10.60 10.66 7,200 76,392 10.610 10.60 - - 10.60 10.66 7,200 10.610 -2.57%
2013-06-05 0 10.88 10.84 10.94 10.84 10.88 4,500 48,912 10.869 10.88 10.84 10.94 10.84 10.88 4,500 10.869 -0.73%
2013-06-04 0 10.96 10.80 - 10.80 10.98 23,700 256,410 10.819 10.96 10.80 - 10.80 10.98 23,700 10.819 -0.36%
2013-06-03 0 11.00 - 11.10 11.00 11.14 28,800 318,672 11.065 11.00 - 11.10 11.00 11.14 28,800 11.065 -1.26%
2013-05-31 0 11.14 - - 11.10 11.30 20,100 225,498 11.219 11.14 - - 11.10 11.30 20,100 11.219 -0.89%
2013-05-30 0 11.24 11.20 - 11.24 11.42 36,600 415,284 11.347 11.24 11.20 - 11.24 11.42 36,600 11.347 -1.92%
2013-05-29 0 11.46 11.20 - 11.46 11.60 5,100 59,064 11.581 11.46 11.20 - 11.46 11.60 5,100 11.581 -0.52%
2013-05-28 0 11.52 11.52 - - - 0 0 - 11.52 11.52 - - - 0 - 0.17%
2013-05-27 0 11.50 11.20 - 11.44 11.62 7,800 90,114 11.553 11.50 11.20 - 11.44 11.62 7,800 11.553 -0.86%
2013-05-24 0 11.60 11.60 11.66 - - 1,200 13,944 11.620 11.60 11.60 11.66 - - 1,200 11.620 0.87%
2013-05-23 0 11.50 - 11.60 11.40 12.00 69,600 804,078 11.553 11.50 - 11.60 11.40 12.00 69,600 11.553 -4.17%
2013-05-22 0 12.00 11.96 12.00 12.00 12.00 900 10,800 12.000 12.00 11.96 12.00 12.00 12.00 900 12.000 0.33%
2013-05-21 0 11.96 11.96 12.00 11.96 12.02 1,800 21,576 11.987 11.96 11.96 12.00 11.96 12.02 1,800 11.987 0.67%
2013-05-20 0 11.88 11.88 12.00 11.84 11.88 12,000 142,200 11.850 11.88 11.88 12.00 11.84 11.88 12,000 11.850 0.34%
2013-05-16 0 11.84 11.74 11.90 11.88 11.90 3,300 39,210 11.882 11.84 11.74 11.90 11.88 11.90 3,300 11.882 0.51%
2013-05-15 0 11.78 11.74 - 11.76 11.82 15,000 177,048 11.803 11.78 11.74 - 11.76 11.82 15,000 11.803 -0.17%
2013-05-14 0 11.80 11.62 11.88 - - 0 0 - 11.80 11.62 11.88 - - 0 - 0.51%
2013-05-13 0 11.74 11.72 11.82 11.74 11.78 19,200 226,164 11.779 11.74 11.72 11.82 11.74 11.78 19,200 11.779 -0.68%
2013-05-10 0 11.82 11.78 - 11.80 11.96 29,700 352,620 11.873 11.82 11.78 - 11.80 11.96 29,700 11.873 -0.51%
2013-05-09 0 11.88 11.28 11.90 11.84 11.88 21,000 249,360 11.874 11.88 11.28 11.90 11.84 11.88 21,000 11.874 1.89%
2013-05-08 0 11.66 11.66 11.76 11.64 11.70 6,900 80,424 11.656 11.66 11.66 11.76 11.64 11.70 6,900 11.656 0.69%
2013-05-07 0 11.58 11.52 11.58 11.32 11.58 30,000 344,784 11.493 11.58 11.52 11.58 11.32 11.58 30,000 11.493 0.00%
2013-05-06 0 11.58 11.28 11.68 11.50 11.58 6,300 72,474 11.504 11.58 11.28 11.68 11.50 11.58 6,300 11.504 1.05%
2013-05-03 0 11.46 11.30 11.50 11.46 11.54 4,500 51,792 11.509 11.46 11.30 11.50 11.46 11.54 4,500 11.509 -1.72%
2013-05-02 0 11.66 - 11.70 - - 0 0 - 11.66 - 11.70 - - 0 - 0.52%
2013-04-30 0 11.60 11.54 11.70 11.60 11.66 2,700 31,416 11.636 11.60 11.54 11.70 11.60 11.66 2,700 11.636 -0.85%
2013-04-29 0 11.70 11.50 11.70 11.64 11.70 5,700 66,636 11.691 11.70 11.50 11.70 11.64 11.70 5,700 11.691 1.21%
2013-04-26 0 11.56 - - 11.56 11.56 900 10,404 11.560 11.56 - - 11.56 11.56 900 11.560 -0.34%
2013-04-25 0 11.60 11.56 - 11.56 11.70 11,100 128,550 11.581 11.60 11.56 - 11.56 11.70 11,100 11.581 0.52%
2013-04-24 0 11.54 - 11.54 11.52 11.54 3,300 38,040 11.527 11.54 - 11.54 11.52 11.54 3,300 11.527 -0.86%
2013-04-23 0 11.64 - - 11.64 11.64 3,000 34,920 11.640 11.64 - - 11.64 11.64 3,000 11.640 0.00%
2013-04-22 0 11.64 10.78 - 11.62 11.68 263,400 3,078,816 11.689 11.64 10.78 - 11.62 11.68 263,400 11.689 0.87%
2013-04-19 0 11.54 11.54 - 11.44 11.48 22,500 259,440 11.531 11.54 11.54 - 11.44 11.48 22,500 11.531 2.12%
2013-04-18 0 11.30 10.80 - 11.30 11.30 1,200 13,560 11.300 11.30 10.80 - 11.30 11.30 1,200 11.300 0.00%
2013-04-17 0 11.30 11.30 - 11.26 11.30 3,900 44,010 11.285 11.30 11.30 - 11.26 11.30 3,900 11.285 1.07%
2013-04-16 0 11.18 11.14 11.34 11.16 11.16 900 10,044 11.160 11.18 11.14 11.34 11.16 11.16 900 11.160 -0.36%
2013-04-15 0 11.22 11.18 11.22 11.22 11.22 300 3,366 11.220 11.22 11.18 11.22 11.22 11.22 300 11.220 0.00%
2013-04-12 0 11.22 11.20 11.26 - - 0 0 - 11.22 11.20 11.26 - - 0 - 1.26%
2013-04-11 0 11.08 10.78 11.20 11.08 11.14 10,500 116,394 11.085 11.08 10.78 11.20 11.08 11.14 10,500 11.085 1.84%
2013-04-10 0 10.88 10.78 - 10.86 10.86 900 9,774 10.860 10.88 10.78 - 10.86 10.86 900 10.860 -0.37%
2013-04-09 0 10.92 10.88 - 10.92 11.02 19,200 210,948 10.987 10.92 10.88 - 10.92 11.02 19,200 10.987 -0.55%
2013-04-08 0 10.98 10.94 - 10.98 11.02 30,000 330,492 11.016 10.98 10.94 - 10.98 11.02 30,000 11.016 0.18%
2013-04-05 0 10.96 10.90 - 10.98 11.04 8,100 89,010 10.989 10.96 10.90 - 10.98 11.04 8,100 10.989 -3.18%
2013-04-03 0 11.32 - 11.34 11.30 11.32 9,300 105,096 11.301 11.32 - 11.34 11.30 11.32 9,300 11.301 0.89%
2013-04-02 0 11.22 11.22 - 11.14 11.34 40,500 455,544 11.248 11.22 11.22 - 11.14 11.34 40,500 11.248 -0.88%
2013-03-28 0 11.32 11.22 - 11.28 11.34 3,000 33,912 11.304 11.32 11.22 - 11.28 11.34 3,000 11.304 -1.05%
2013-03-27 0 11.44 11.36 - 11.22 11.44 19,500 222,738 11.423 11.44 11.36 - 11.22 11.44 19,500 11.422 2.88%
2013-03-26 0 11.12 11.12 11.18 11.08 11.08 900 9,972 11.080 11.12 11.12 11.18 11.08 11.08 900 11.080 0.91%
2013-03-25 0 11.02 11.02 11.06 10.82 11.02 3,600 39,294 10.915 11.02 11.02 11.06 10.82 11.02 3,600 10.915 2.80%
2013-03-22 0 10.72 - - 10.72 11.16 29,100 317,136 10.898 10.72 - - 10.72 11.16 29,100 10.898 -4.80%
2013-03-21 0 11.26 11.22 - 11.20 11.32 70,500 795,054 11.277 11.26 11.22 - 11.20 11.32 70,500 11.277 0.00%
2013-03-20 0 11.26 11.24 - 11.26 11.36 4,800 54,228 11.298 11.26 11.24 - 11.26 11.36 4,800 11.298 -1.40%
2013-03-19 0 11.42 - - 11.42 11.54 15,900 183,318 11.529 11.42 - - 11.42 11.54 15,900 11.529 0.00%
2013-03-18 0 11.42 11.36 - 11.38 11.42 48,900 557,442 11.400 11.42 11.36 - 11.38 11.42 48,900 11.400 0.18%
2013-03-15 0 11.40 11.40 - 11.36 11.40 1,800 20,472 11.373 11.40 11.40 - 11.36 11.40 1,800 11.373 1.60%
2013-03-14 0 11.22 11.22 - 11.22 11.28 13,800 155,268 11.251 11.22 11.22 - 11.22 11.28 13,800 11.251 -0.53%
2013-03-13 0 11.28 11.24 11.30 11.26 11.30 24,900 280,434 11.262 11.28 11.24 11.30 11.26 11.30 24,900 11.262 -0.35%
2013-03-12 0 11.32 11.28 - 11.30 11.32 11,400 129,018 11.317 11.32 11.28 - 11.30 11.32 11,400 11.317 0.53%
2013-03-11 0 11.26 11.14 - 11.16 11.26 22,200 249,114 11.221 11.26 11.14 - 11.16 11.26 22,200 11.221 0.90%
2013-03-08 0 11.16 11.14 - 11.16 11.20 23,100 258,348 11.184 11.16 11.14 - 11.16 11.20 23,100 11.184 0.90%
2013-03-07 0 11.06 11.00 11.06 11.06 11.06 1,500 16,590 11.060 11.06 11.00 11.06 11.06 11.06 1,500 11.060 -0.90%
2013-03-06 0 11.16 11.00 - 11.10 11.16 19,500 217,494 11.154 11.16 11.00 - 11.10 11.16 19,500 11.154 0.72%
2013-03-05 0 11.08 10.80 11.10 11.00 11.08 3,600 39,792 11.053 11.08 10.80 11.10 11.00 11.08 3,600 11.053 1.84%
2013-03-04 0 10.88 10.80 10.90 10.86 10.86 300 3,258 10.860 10.88 10.80 10.90 10.86 10.86 300 10.860 -0.91%
2013-03-01 0 10.98 10.90 11.04 10.98 10.98 1,500 16,470 10.980 10.98 10.90 11.04 10.98 10.98 1,500 10.980 1.29%
2013-02-28 0 10.84 10.76 - 10.74 10.84 3,600 38,892 10.803 10.84 10.76 - 10.74 10.84 3,600 10.803 0.00%
2013-02-27 0 10.84 - - 10.84 10.84 8,400 91,056 10.840 10.84 - - 10.84 10.84 8,400 10.840 0.56%
2013-02-26 0 10.78 - 10.82 10.78 10.80 5,700 61,476 10.785 10.78 - 10.82 10.78 10.80 5,700 10.785 -1.82%
2013-02-25 0 10.98 10.92 - 10.98 11.02 9,600 105,474 10.987 10.98 10.92 - 10.98 11.02 9,600 10.987 0.55%
2013-02-22 0 10.92 10.80 - 10.82 10.92 53,100 574,692 10.823 10.92 10.80 - 10.82 10.92 53,100 10.823 -0.18%
2013-02-21 0 10.94 10.88 - 10.94 10.94 900 9,846 10.940 10.94 10.88 - 10.94 10.94 900 10.940 -0.18%
2013-02-20 0 10.96 10.94 - 10.90 10.90 300 3,270 10.900 10.96 10.94 - 10.90 10.90 300 10.900 1.29%
2013-02-19 0 10.82 10.80 - 10.82 10.82 500 5,386 10.772 10.82 10.80 - 10.82 10.82 500 10.772 -0.18%
2013-02-18 0 10.84 10.82 - 10.84 10.92 57,300 621,204 10.841 10.84 10.82 - 10.84 10.92 57,300 10.841 -0.18%
2013-02-15 0 10.86 10.82 - 10.82 10.86 9,600 104,166 10.851 10.86 10.82 - 10.82 10.86 9,600 10.851 -0.37%
2013-02-14 0 10.90 10.80 - 10.82 10.90 6,900 74,730 10.830 10.90 10.80 - 10.82 10.90 6,900 10.830 0.93%
2013-02-08 0 10.80 10.76 - 10.74 10.78 30,600 328,764 10.744 10.80 10.76 - 10.74 10.78 30,600 10.744 0.93%
2013-02-07 0 10.70 10.60 - 10.66 10.70 4,500 48,030 10.673 10.70 10.60 - 10.66 10.70 4,500 10.673 -1.29%
2013-02-06 0 10.84 - - 10.84 10.92 14,100 153,900 10.915 10.84 - - 10.84 10.92 14,100 10.915 -0.55%
2013-02-05 0 10.90 10.82 - 10.84 10.90 27,600 300,540 10.889 10.90 10.82 - 10.84 10.90 27,600 10.889 -0.18%
2013-02-04 0 10.92 10.92 - 10.90 10.90 12,000 130,800 10.900 10.92 10.92 - 10.90 10.90 12,000 10.900 1.49%
2013-02-01 0 10.76 10.64 - 10.70 10.76 33,000 353,820 10.722 10.76 10.64 - 10.70 10.76 33,000 10.722 0.56%
2013-01-31 0 10.70 - 10.74 10.70 10.70 600 6,420 10.700 10.70 - 10.74 10.70 10.70 600 10.700 -0.93%
2013-01-30 0 10.80 - - 10.74 10.80 9,000 96,768 10.752 10.80 - - 10.74 10.80 9,000 10.752 1.31%
2013-01-29 0 10.66 - 10.66 10.60 10.66 12,600 134,280 10.657 10.66 - 10.66 10.60 10.66 12,600 10.657 0.76%
2013-01-28 0 10.58 10.40 - 10.46 10.60 10,200 106,866 10.477 10.58 10.40 - 10.46 10.60 10,200 10.477 1.15%
2013-01-25 0 10.46 10.32 10.90 10.46 10.54 15,900 166,632 10.480 10.46 10.32 10.90 10.46 10.54 15,900 10.480 0.38%
2013-01-24 0 10.42 10.10 - 10.42 10.42 3,300 34,386 10.420 10.42 10.10 - 10.42 10.42 3,300 10.420 0.58%
2013-01-23 0 10.36 - - 10.36 10.50 4,500 47,040 10.453 10.36 - - 10.36 10.50 4,500 10.453 -0.96%
2013-01-22 0 10.46 10.46 - - - 0 0 - 10.46 10.46 - - - 0 - 0.77%
2013-01-21 0 10.38 10.34 10.42 10.30 10.34 5,700 58,818 10.319 10.38 10.34 10.42 10.30 10.34 5,700 10.319 0.97%
2013-01-18 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.59%
2013-01-17 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - -0.39%
2013-01-16 0 10.26 - - 10.18 10.26 21,600 220,032 10.187 10.26 - - 10.18 10.26 21,600 10.187 0.39%
2013-01-15 0 10.22 - 10.30 10.22 10.22 9,600 98,112 10.220 10.22 - 10.30 10.22 10.22 9,600 10.220 1.19%
2013-01-14 0 10.10 - - 10.10 10.10 6,000 60,600 10.100 10.10 - - 10.10 10.10 6,000 10.100 0.80%
2013-01-11 0 10.02 - - 10.02 10.14 10,600 106,296 10.028 10.02 - - 10.02 10.14 10,600 10.028 -1.18%
2013-01-10 0 10.14 10.08 10.24 10.24 10.24 2,700 27,648 10.240 10.14 10.08 10.24 10.24 10.24 2,700 10.240 -0.59%
2013-01-09 0 10.20 10.16 10.20 10.20 10.20 400 4,080 10.200 10.20 10.16 10.20 10.20 10.20 400 10.200 1.80%
2013-01-08 0 10.02 10.00 - 10.02 10.10 2,700 27,246 10.091 10.02 10.00 - 10.02 10.10 2,700 10.091 -1.38%
2013-01-07 0 10.16 10.14 10.24 10.16 10.16 3,000 30,480 10.160 10.16 10.14 10.24 10.16 10.16 3,000 10.160 0.99%
2013-01-04 0 10.06 - - 10.06 10.06 1,200 12,072 10.060 10.06 - - 10.06 10.06 1,200 10.060 -0.79%
2013-01-03 0 10.14 10.08 10.16 - - 0 0 - 10.14 10.08 10.16 - - 0 - 0.00%
2013-01-02 0 10.14 10.08 - 10.14 10.14 600 6,084 10.140 10.14 10.08 - 10.14 10.14 600 10.140 2.22%
2012-12-31 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2012-12-28 0 9.920 9.920 - - - 0 0 - 9.920 9.920 - - - 0 - 0.71%
2012-12-27 0 9.850 9.830 - 9.760 9.860 148,500 1,450,560 9.7681 9.850 9.830 - 9.760 9.860 148,500 9.7681 0.41%
2012-12-24 0 9.810 9.800 - - - 0 0 - 9.810 9.800 - - - 0 - 0.00%
2012-12-21 0 9.810 - - 9.820 9.830 18,900 185,637 9.8221 9.810 - - 9.820 9.830 18,900 9.8221 0.41%
2012-12-20 0 9.770 - - - - 0 0 - 9.770 - - - - 0 - 0.00%
2012-12-19 0 9.770 - - 9.770 9.770 1,500 14,655 9.7700 9.770 - - 9.770 9.770 1,500 9.7700 0.93%
2012-12-18 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - -0.10%
2012-12-17 0 9.690 - - 9.680 9.690 20,100 194,583 9.6807 9.690 - - 9.680 9.690 20,100 9.6807 0.31%
2012-12-14 0 9.660 9.570 9.670 9.650 9.660 12,000 115,908 9.6590 9.660 9.570 9.670 9.650 9.660 12,000 9.6590 0.10%
2012-12-13 0 9.650 9.620 9.720 9.650 9.650 1,200 11,580 9.6500 9.650 9.620 9.720 9.650 9.650 1,200 9.6500 0.52%
2012-12-12 0 9.600 9.600 9.620 9.600 9.600 1,200 11,520 9.6000 9.600 9.600 9.620 9.600 9.600 1,200 9.6000 0.63%
2012-12-11 0 9.540 9.490 9.550 9.540 9.540 1,200 11,448 9.5400 9.540 9.490 9.550 9.540 9.540 1,200 9.5400 0.74%
2012-12-10 0 9.470 9.450 9.550 9.470 9.470 1,200 11,364 9.4700 9.470 9.450 9.550 9.470 9.470 1,200 9.4700 -0.42%
2012-12-07 0 9.510 9.480 9.580 9.530 9.530 900 8,577 9.5300 9.510 9.480 9.580 9.530 9.530 900 9.5300 -0.31%
2012-12-06 0 9.540 9.540 9.590 9.530 9.530 6,000 57,180 9.5300 9.540 9.540 9.590 9.530 9.530 6,000 9.5300 1.17%
2012-12-05 0 9.430 9.400 9.500 - - 0 0 - 9.430 9.400 9.500 - - 0 - 0.00%
2012-12-04 0 9.430 9.370 9.470 - - 0 0 - 9.430 9.370 9.470 - - 0 - 0.00%
2012-12-03 0 9.430 9.400 9.500 9.380 9.380 3,900 36,582 9.3800 9.430 9.400 9.500 9.380 9.380 3,900 9.3800 0.75%
2012-11-30 0 9.360 9.360 9.460 9.290 9.330 6,000 55,836 9.3060 9.360 9.360 9.460 9.290 9.330 6,000 9.3060 0.97%
2012-11-29 0 9.270 9.250 9.280 9.270 9.280 96,300 892,737 9.2704 9.270 9.250 9.280 9.270 9.280 96,300 9.2704 1.09%
2012-11-28 0 9.170 9.160 9.210 9.150 9.150 4,500 41,175 9.1500 9.170 9.160 9.210 9.150 9.150 4,500 9.1500 0.11%
2012-11-27 0 9.160 9.110 9.200 - - 0 0 - 9.160 9.110 9.200 - - 0 - 0.33%
2012-11-26 0 9.130 9.100 9.170 9.130 9.130 2,100 19,173 9.1300 9.130 9.100 9.170 9.130 9.130 2,100 9.1300 1.11%
2012-11-23 0 9.030 9.020 9.120 9.010 9.110 33,000 298,422 9.0431 9.030 9.020 9.120 9.010 9.110 33,000 9.0431 -0.55%
2012-11-22 0 9.080 9.040 9.140 9.080 9.080 27,600 250,608 9.0800 9.080 9.040 9.140 9.080 9.080 27,600 9.0800 0.55%
2012-11-21 0 9.030 8.970 9.170 9.010 9.030 3,000 27,042 9.0140 9.030 8.970 9.170 9.010 9.030 3,000 9.0140 -0.22%
2012-11-20 0 9.050 9.000 9.090 9.050 9.160 10,500 95,754 9.1194 9.050 9.000 9.090 9.050 9.160 10,500 9.1194 -0.33%
2012-11-19 0 9.080 9.060 9.160 9.040 9.080 4,200 38,088 9.0686 9.080 9.060 9.160 9.040 9.080 4,200 9.0686 0.55%
2012-11-16 0 9.030 8.990 9.090 9.030 9.030 600 5,418 9.0300 9.030 8.990 9.090 9.030 9.030 600 9.0300 0.56%
2012-11-15 0 8.980 8.890 8.980 8.930 9.000 12,600 113,016 8.9695 8.980 8.890 8.980 8.930 9.000 12,600 8.9695 -1.21%
2012-11-14 0 9.090 9.030 9.130 9.090 9.090 1,200 10,908 9.0900 9.090 9.030 9.130 9.090 9.090 1,200 9.0900 0.00%
2012-11-13 0 9.090 9.050 9.090 9.090 9.090 1,200 10,908 9.0900 9.090 9.050 9.090 9.090 9.090 1,200 9.0900 -0.76%
2012-11-12 0 9.160 9.120 9.190 9.160 9.160 600 5,496 9.1600 9.160 9.120 9.190 9.160 9.160 600 9.1600 -0.11%
2012-11-09 0 9.170 9.130 9.220 9.040 9.200 17,400 159,306 9.1555 9.170 9.130 9.220 9.040 9.200 17,400 9.1555 0.88%
2012-11-08 0 9.090 9.020 9.110 9.000 9.090 17,400 157,590 9.0569 9.090 9.020 9.110 9.000 9.090 17,400 9.0569 -0.98%
2012-11-07 0 9.180 9.140 9.240 9.180 9.180 19,800 181,764 9.1800 9.180 9.140 9.240 9.180 9.180 19,800 9.1800 -0.22%
2012-11-06 0 9.200 9.120 9.220 9.200 9.200 3,000 27,600 9.2000 9.200 9.120 9.220 9.200 9.200 3,000 9.2000 -0.11%
2012-11-05 0 9.210 9.180 9.220 9.210 9.210 600 5,526 9.2100 9.210 9.180 9.220 9.210 9.210 600 9.2100 0.33%
2012-11-02 0 9.180 9.150 9.230 9.180 9.180 3,000 27,540 9.1800 9.180 9.150 9.230 9.180 9.180 3,000 9.1800 0.22%
2012-11-01 0 9.160 9.090 9.190 9.160 9.160 1,200 10,992 9.1600 9.160 9.090 9.190 9.160 9.160 1,200 9.1600 -0.11%
2012-10-31 0 9.170 9.160 9.190 9.170 9.180 3,600 33,036 9.1767 9.170 9.160 9.190 9.170 9.180 3,600 9.1767 1.10%
2012-10-30 0 9.070 9.030 9.130 9.020 9.070 1,200 10,854 9.0450 9.070 9.030 9.130 9.020 9.070 1,200 9.0450 0.00%
2012-10-29 0 9.070 9.020 9.120 9.080 9.080 2,400 21,792 9.0800 9.070 9.020 9.120 9.080 9.080 2,400 9.0800 0.55%
2012-10-26 0 9.020 8.940 9.040 9.020 9.040 6,000 54,180 9.0300 9.020 8.940 9.040 9.020 9.040 6,000 9.0300 -1.31%
2012-10-25 0 9.140 9.110 9.210 9.140 9.140 600 5,484 9.1400 9.140 9.110 9.210 9.140 9.140 600 9.1400 -0.22%
2012-10-24 0 9.160 9.150 9.220 9.140 9.180 3,900 35,694 9.1523 9.160 9.150 9.220 9.140 9.180 3,900 9.1523 -1.40%
2012-10-22 0 9.290 9.220 9.320 9.200 9.290 10,500 97,410 9.2771 9.290 9.220 9.320 9.200 9.290 10,500 9.2771 -0.32%
2012-10-19 0 9.320 9.260 9.360 9.300 9.320 20,700 192,876 9.3177 9.320 9.260 9.360 9.300 9.320 20,700 9.3177 0.00%
2012-10-18 0 9.320 9.260 9.340 9.320 9.320 900 8,388 9.3200 9.320 9.260 9.340 9.320 9.320 900 9.3200 1.64%
2012-10-17 0 9.170 9.170 9.220 - - 0 0 - 9.170 9.170 9.220 - - 0 - 0.00%
2012-10-16 0 9.170 9.130 9.270 9.160 9.210 6,900 63,279 9.1709 9.170 9.130 9.270 9.160 9.210 6,900 9.1709 0.55%
2012-10-15 0 9.120 9.110 9.210 9.120 9.150 3,300 30,105 9.1227 9.120 9.110 9.210 9.120 9.150 3,300 9.1227 -0.98%
2012-10-12 0 9.210 9.170 9.220 9.210 9.210 300 2,763 9.2100 9.210 9.170 9.220 9.210 9.210 300 9.2100 1.66%
2012-10-11 0 9.060 9.060 9.160 9.030 9.030 600 5,418 9.0300 9.060 9.060 9.160 9.030 9.030 600 9.0300 0.11%
2012-10-10 0 9.050 9.050 9.150 9.040 9.040 3,000 27,120 9.0400 9.050 9.050 9.150 9.040 9.040 3,000 9.0400 -2.16%
2012-10-09 0 9.250 9.180 9.260 9.250 9.340 228,900 2,137,602 9.3386 9.250 9.180 9.260 9.250 9.340 228,900 9.3386 0.11%
2012-10-08 0 9.240 9.160 9.210 9.310 9.310 2,700 25,137 9.3100 9.240 9.160 9.210 9.310 9.310 2,700 9.3100 -1.28%
2012-10-05 0 9.360 9.290 9.390 9.360 9.360 300 2,808 9.3600 9.360 9.290 9.390 9.360 9.360 300 9.3600 0.97%
2012-10-04 0 9.270 9.240 9.340 - - 0 0 - 9.270 9.240 9.340 - - 0 - 0.11%
2012-10-03 0 9.260 9.250 9.310 - - 0 0 - 9.260 9.250 9.310 - - 0 - 0.00%
2012-09-28 0 9.260 9.170 9.260 9.140 9.260 23,100 213,330 9.2351 9.260 9.170 9.260 9.140 9.260 23,100 9.2351 2.43%
2012-09-27 0 9.040 9.040 9.080 9.000 9.000 3,600 32,400 9.0000 9.040 9.040 9.080 9.000 9.000 3,600 9.0000 0.44%
2012-09-26 0 9.000 8.900 9.000 - - 0 0 - 9.000 8.900 9.000 - - 0 - -0.88%
2012-09-25 0 9.080 9.030 9.100 - - 0 0 - 9.080 9.030 9.100 - - 0 - 0.00%
2012-09-24 0 9.080 9.040 9.080 9.080 9.080 6,000 54,480 9.0800 9.080 9.040 9.080 9.080 9.080 6,000 9.0800 -0.66%
2012-09-21 0 9.140 9.080 9.150 9.110 9.140 21,000 191,640 9.1257 9.140 9.080 9.150 9.110 9.140 21,000 9.1257 0.66%
2012-09-20 0 9.080 9.010 9.080 - - 0 0 - 9.080 9.010 9.080 - - 0 - -0.11%
2012-09-19 0 9.090 9.070 9.170 8.990 9.080 21,900 198,531 9.0653 9.090 9.070 9.170 8.990 9.080 21,900 9.0653 0.33%
2012-09-18 0 9.060 8.980 9.060 9.100 9.100 900 8,190 9.1000 9.060 8.980 9.060 9.100 9.100 900 9.1000 -0.33%
2012-09-17 0 9.090 9.070 9.120 9.090 9.120 5,100 46,422 9.1024 9.090 9.070 9.120 9.090 9.120 5,100 9.1024 0.22%
2012-09-14 0 9.070 9.060 9.120 9.060 9.070 8,100 73,407 9.0626 9.070 9.060 9.120 9.060 9.070 8,100 9.0626 2.02%
2012-09-13 0 8.890 8.830 8.890 - - 0 0 - 8.890 8.830 8.890 - - 0 - -0.11%
2012-09-12 0 8.900 8.830 8.910 8.900 8.900 3,000 26,700 8.9000 8.900 8.830 8.910 8.900 8.900 3,000 8.9000 1.14%
2012-09-11 0 8.800 8.740 8.800 - - 0 0 - 8.800 8.740 8.800 - - 0 - -0.34%
2012-09-10 0 8.830 8.790 8.830 8.820 8.830 6,000 52,950 8.8250 8.830 8.790 8.830 8.820 8.830 6,000 8.8250 0.00%
2012-09-07 0 8.830 8.790 8.830 8.830 8.830 3,000 26,490 8.8300 8.830 8.790 8.830 8.830 8.830 3,000 8.8300 1.85%
2012-09-06 0 8.670 8.660 8.760 8.670 8.670 5,100 44,217 8.6700 8.670 8.660 8.760 8.670 8.670 5,100 8.6700 0.93%
2012-09-05 0 8.590 8.550 8.650 8.590 8.590 1,200 10,308 8.5900 8.590 8.550 8.650 8.590 8.590 1,200 8.5900 -1.04%
2012-09-04 0 8.680 8.590 8.690 8.650 8.710 6,000 52,080 8.6800 8.680 8.590 8.690 8.650 8.710 6,000 8.6800 -0.12%
2012-09-03 0 8.690 8.610 8.690 8.560 8.710 6,600 56,958 8.6300 8.690 8.610 8.690 8.560 8.710 6,600 8.6300 2.60%
2012-08-31 0 8.470 8.420 8.520 8.470 8.470 3,000 25,410 8.4700 8.470 8.420 8.520 8.470 8.470 3,000 8.4700 0.71%
2012-08-30 0 8.410 8.400 8.450 8.410 8.410 13,500 113,535 8.4100 8.410 8.400 8.450 8.410 8.410 13,500 8.4100 -2.10%
2012-08-29 0 8.590 8.490 8.590 8.620 8.620 30,000 258,600 8.6200 8.590 8.490 8.590 8.620 8.620 30,000 8.6200 -0.35%
2012-08-28 0 8.620 8.570 8.620 8.620 8.620 1,500 12,930 8.6200 8.620 8.570 8.620 8.620 8.620 1,500 8.6200 0.00%
2012-08-27 0 8.620 8.610 8.690 - - 0 0 - 8.620 8.610 8.690 - - 0 - 0.23%
2012-08-24 0 8.600 8.580 8.660 8.600 8.680 16,200 139,800 8.6296 8.600 8.580 8.660 8.600 8.680 16,200 8.6296 -1.04%
2012-08-23 0 8.690 8.670 8.720 8.690 8.690 900 7,821 8.6900 8.690 8.670 8.720 8.690 8.690 900 8.6900 0.81%
2012-08-22 0 8.620 8.550 8.620 8.620 8.620 3,000 25,860 8.6200 8.620 8.550 8.620 8.620 8.620 3,000 8.6200 0.35%
2012-08-21 0 8.590 8.560 8.660 8.590 8.590 12,000 103,080 8.5900 8.590 8.560 8.660 8.590 8.590 12,000 8.5900 0.94%
2012-08-20 0 8.510 8.440 8.540 8.510 8.510 3,000 25,530 8.5100 8.510 8.440 8.540 8.510 8.510 3,000 8.5100 -0.12%
2012-08-17 0 8.520 8.450 8.540 8.510 8.570 42,300 360,765 8.5287 8.520 8.450 8.540 8.510 8.570 42,300 8.5287 -0.47%
2012-08-16 0 8.560 8.480 8.580 8.560 8.560 1,500 12,840 8.5600 8.560 8.480 8.580 8.560 8.560 1,500 8.5600 -0.12%
2012-08-15 0 8.570 8.500 8.580 8.500 8.570 6,000 51,210 8.5350 8.570 8.500 8.580 8.500 8.570 6,000 8.5350 0.35%
2012-08-14 0 8.540 8.500 8.590 8.540 8.540 10,200 87,108 8.5400 8.540 8.500 8.590 8.540 8.540 10,200 8.5400 0.47%
2012-08-13 0 8.500 8.440 8.540 8.500 8.500 5,100 43,350 8.5000 8.500 8.440 8.540 8.500 8.500 5,100 8.5000 0.47%
2012-08-10 0 8.460 8.390 8.460 8.460 8.480 46,800 396,168 8.4651 8.460 8.390 8.460 8.460 8.480 46,800 8.4651 -0.70%
2012-08-09 0 8.520 8.440 8.540 8.520 8.520 3,000 25,560 8.5200 8.520 8.440 8.540 8.520 8.520 3,000 8.5200 1.19%
2012-08-08 0 8.420 8.420 8.520 8.420 8.420 5,100 42,942 8.4200 8.420 8.420 8.520 8.420 8.420 5,100 8.4200 0.36%
2012-08-07 0 8.390 8.380 8.480 8.360 8.400 6,000 50,280 8.3800 8.390 8.380 8.480 8.360 8.400 6,000 8.3800 -0.47%
2012-08-06 0 8.430 8.350 8.430 8.380 8.430 24,600 206,622 8.3993 8.430 8.350 8.430 8.380 8.430 24,600 8.3993 2.43%
2012-08-03 0 8.230 8.220 8.320 8.200 8.260 40,200 331,593 8.2486 8.230 8.220 8.320 8.200 8.260 40,200 8.2486 -1.79%
2012-08-02 0 8.380 8.320 8.420 8.380 8.380 1,200 10,056 8.3800 8.380 8.320 8.420 8.380 8.380 1,200 8.3800 1.58%
2012-08-01 0 8.250 8.250 8.340 - - 0 0 - 8.250 8.250 8.340 - - 0 - 0.12%
2012-07-31 0 8.240 8.210 8.300 8.240 8.240 12,000 98,880 8.2400 8.240 8.210 8.300 8.240 8.240 12,000 8.2400 0.61%
2012-07-30 0 8.190 8.190 8.230 8.190 8.230 12,600 103,590 8.2214 8.190 8.190 8.230 8.190 8.230 12,600 8.2214 0.24%
2012-07-27 0 8.170 8.170 8.210 8.170 8.170 1,200 9,804 8.1700 8.170 8.170 8.210 8.170 8.170 1,200 8.1700 -0.97%
2012-07-26 0 8.250 8.170 8.250 8.250 8.250 600 4,950 8.2500 8.250 8.170 8.250 8.250 8.250 600 8.2500 0.98%
2012-07-25 0 8.170 8.110 8.170 8.170 8.170 600 4,902 8.1700 8.170 8.110 8.170 8.170 8.170 600 8.1700 0.12%
2012-07-24 0 8.160 8.110 8.160 - - 0 0 - 8.160 8.110 8.160 - - 0 - -1.45%
2012-07-23 0 8.280 8.200 8.300 8.280 8.280 21,300 176,364 8.2800 8.280 8.200 8.300 8.280 8.280 21,300 8.2800 -1.31%
2012-07-20 0 8.390 8.350 8.450 8.390 8.470 54,600 460,077 8.4263 8.390 8.350 8.450 8.390 8.470 54,600 8.4263 -0.94%
2012-07-19 0 8.470 8.420 8.470 8.470 8.560 13,200 112,074 8.4905 8.470 8.420 8.470 8.470 8.560 13,200 8.4905 -0.82%
2012-07-18 0 8.540 8.440 8.540 8.540 8.540 10,200 87,108 8.5400 8.540 8.440 8.540 8.540 8.540 10,200 8.5400 0.12%
2012-07-17 0 8.530 8.460 8.550 8.530 8.530 21,000 179,130 8.5300 8.530 8.460 8.550 8.530 8.530 21,000 8.5300 0.59%
2012-07-16 0 8.480 8.430 8.480 8.480 8.480 11,400 96,672 8.4800 8.480 8.430 8.480 8.480 8.480 11,400 8.4800 2.54%
2012-07-13 0 8.270 8.270 8.370 8.250 8.250 10,200 84,150 8.2500 8.270 8.270 8.370 8.250 8.250 10,200 8.2500 -0.72%
2012-07-12 0 8.330 8.220 8.420 8.330 8.360 41,100 342,660 8.3372 8.330 8.220 8.420 8.330 8.360 41,100 8.3372 -0.60%
2012-07-11 0 8.380 8.320 8.510 8.310 8.380 54,000 450,021 8.3337 8.380 8.320 8.510 8.310 8.380 54,000 8.3337 1.45%
2012-07-10 0 8.260 8.220 8.320 8.210 8.260 32,700 269,520 8.2422 8.260 8.220 8.320 8.210 8.260 32,700 8.2422 -0.12%
2012-07-09 0 8.270 8.220 8.270 8.270 8.270 2,400 19,848 8.2700 8.270 8.220 8.270 8.270 8.270 2,400 8.2700 -0.72%
2012-07-06 0 8.330 8.310 8.360 8.330 8.350 15,300 127,551 8.3367 8.330 8.310 8.360 8.330 8.350 15,300 8.3367 -0.24%
2012-07-05 0 8.350 8.310 8.350 8.350 8.350 8,100 67,635 8.3500 8.350 8.310 8.350 8.350 8.350 8,100 8.3500 -0.60%
2012-07-04 0 8.400 8.390 8.490 8.400 8.400 14,400 120,984 8.4017 8.400 8.390 8.490 8.400 8.400 14,400 8.4017 0.60%
2012-07-03 0 8.350 8.310 8.350 8.340 8.350 7,500 62,601 8.3468 8.350 8.310 8.350 8.340 8.350 7,500 8.3468 2.20%
2012-06-29 0 8.170 8.140 8.220 8.100 8.170 100,200 814,077 8.1245 8.170 8.140 8.220 8.100 8.170 100,200 8.1245 0.99%
2012-06-28 0 8.090 8.020 8.120 8.090 8.090 3,000 24,270 8.0900 8.090 8.020 8.120 8.090 8.090 3,000 8.0900 0.50%
2012-06-27 0 8.050 8.010 8.100 7.980 8.050 25,800 206,844 8.0172 8.050 8.010 8.100 7.980 8.050 25,800 8.0172 1.13%
2012-06-26 0 7.960 7.920 8.000 7.960 7.960 900 7,164 7.9600 7.960 7.920 8.000 7.960 7.960 900 7.9600 0.25%
2012-06-25 0 7.940 7.900 8.000 7.940 7.940 7,200 57,168 7.9400 7.940 7.900 8.000 7.940 7.940 7,200 7.9400 -0.38%
2012-06-22 0 7.970 7.920 8.020 7.950 7.970 21,000 167,334 7.9683 7.970 7.920 8.020 7.950 7.970 21,000 7.9683 -1.36%
2012-06-21 0 8.080 8.010 8.110 8.080 8.160 30,900 249,744 8.0823 8.080 8.010 8.110 8.080 8.160 30,900 8.0823 -1.58%
2012-06-20 0 8.210 8.180 8.280 8.210 8.240 7,800 64,182 8.2285 8.210 8.180 8.280 8.210 8.240 7,800 8.2285 -0.12%
2012-06-19 0 8.220 8.130 8.230 8.220 8.220 4,800 39,456 8.2200 8.220 8.130 8.230 8.220 8.220 4,800 8.2200 -0.72%
2012-06-18 0 8.280 8.230 8.310 8.270 8.280 25,500 210,987 8.2740 8.280 8.230 8.310 8.270 8.280 25,500 8.2740 1.47%
2012-06-15 0 8.160 8.140 8.190 8.160 8.160 17,700 144,432 8.1600 8.160 8.140 8.190 8.160 8.160 17,700 8.1600 0.00%
2012-06-14 0 8.160 8.140 8.180 8.120 8.160 15,000 122,040 8.1360 8.160 8.140 8.180 8.120 8.160 15,000 8.1360 -0.73%
2012-06-13 0 8.220 8.130 8.230 8.120 8.220 14,700 119,904 8.1567 8.220 8.130 8.230 8.120 8.220 14,700 8.1567 2.24%
2012-06-12 0 8.040 7.950 8.050 8.040 8.230 88,500 719,007 8.1244 8.040 7.950 8.050 8.040 8.230 88,500 8.1244 0.37%
2012-06-11 0 8.010 7.980 - 7.940 8.010 46,500 371,394 7.9870 8.010 7.980 - 7.940 8.010 46,500 7.9870 2.96%
2012-06-08 0 7.780 7.760 7.860 7.780 7.790 20,400 158,814 7.7850 7.780 7.760 7.860 7.780 7.790 20,400 7.7850 -1.64%
2012-06-07 0 7.910 7.850 7.940 7.910 7.910 10,200 80,682 7.9100 7.910 7.850 7.940 7.910 7.910 10,200 7.9100 2.20%
2012-06-06 0 7.740 7.730 7.830 7.740 7.740 5,100 39,474 7.7400 7.740 7.730 7.830 7.740 7.740 5,100 7.7400 -0.13%
2012-06-05 0 7.750 7.660 7.750 7.700 7.760 27,000 208,092 7.7071 7.750 7.660 7.750 7.700 7.760 27,000 7.7071 2.51%
2012-06-04 0 7.560 7.560 7.650 7.530 7.630 6,900 52,017 7.5387 7.560 7.560 7.650 7.530 7.630 6,900 7.5387 -3.32%
2012-06-01 0 7.820 7.800 7.850 7.820 7.880 30,000 235,278 7.8426 7.820 7.800 7.850 7.820 7.880 30,000 7.8426 -0.38%
2012-05-31 0 7.850 7.760 7.860 - - 0 0 - 7.850 7.760 7.860 - - 0 - -1.38%
2012-05-30 0 7.960 7.880 7.960 7.960 7.960 5,100 40,596 7.9600 7.960 7.880 7.960 7.960 7.960 5,100 7.9600 -0.75%
2012-05-29 0 8.020 7.970 8.070 7.990 8.020 15,300 122,553 8.0100 8.020 7.970 8.070 7.990 8.020 15,300 8.0100 1.91%
2012-05-28 0 7.870 7.870 7.960 - - 500,000 3,954,500 7.9090 7.870 7.870 7.960 - - 500,000 7.9090 0.64%
2012-05-25 0 7.820 7.800 7.900 7.820 7.840 62,400 488,616 7.8304 7.820 7.800 7.900 7.820 7.840 62,400 7.8304 0.77%
2012-05-24 0 7.760 7.670 7.760 7.780 7.780 5,100 39,678 7.7800 7.760 7.670 7.760 7.780 7.780 5,100 7.7800 -1.90%
2012-05-23 0 7.910 7.810 7.910 7.860 7.910 38,100 299,859 7.8703 7.910 7.810 7.910 7.860 7.910 38,100 7.8703 -2.10%
2012-05-22 0 8.080 8.050 8.140 8.080 8.090 42,000 339,570 8.0850 8.080 8.050 8.140 8.080 8.090 42,000 8.0850 0.12%
2012-05-21 0 8.070 8.030 8.130 8.070 8.160 156,900 1,272,018 8.1072 8.070 8.030 8.130 8.070 8.160 156,900 8.1072 -1.10%
2012-05-18 0 8.160 8.130 8.160 - - 0 0 - 8.160 8.130 8.160 - - 0 - -1.69%
2012-05-17 0 8.300 8.280 8.360 8.300 8.300 5,100 42,330 8.3000 8.300 8.280 8.360 8.300 8.300 5,100 8.3000 0.48%
2012-05-16 0 8.260 8.170 8.270 8.260 8.260 5,100 42,126 8.2600 8.260 8.170 8.270 8.260 8.260 5,100 8.2600 -1.08%
2012-05-15 0 8.350 8.320 8.410 8.240 8.350 20,400 169,167 8.2925 8.350 8.320 8.410 8.240 8.350 20,400 8.2925 -0.95%
2012-05-14 0 8.430 8.360 8.460 8.430 8.540 44,100 374,079 8.4825 8.430 8.360 8.460 8.430 8.540 44,100 8.4825 -0.12%
2012-05-11 0 8.440 8.370 8.450 8.440 8.540 42,300 359,667 8.5028 8.440 8.370 8.450 8.440 8.540 42,300 8.5028 -1.29%
2012-05-10 0 8.550 8.550 8.600 8.520 8.640 27,900 238,917 8.5633 8.550 8.550 8.600 8.520 8.640 27,900 8.5633 -2.73%
2012-05-09 0 8.790 8.720 8.790 - - 0 0 - 8.790 8.720 8.790 - - 0 - -0.11%
2012-05-08 0 8.800 8.790 8.890 8.770 8.800 53,100 466,476 8.7849 8.800 8.790 8.890 8.770 8.800 53,100 8.7849 1.62%
2012-05-07 0 8.660 8.620 8.720 8.660 8.750 27,000 235,146 8.7091 8.660 8.620 8.720 8.660 8.750 27,000 8.7091 -2.48%
2012-05-04 0 8.880 8.800 8.890 8.780 8.940 132,000 1,176,435 8.9124 8.880 8.800 8.890 8.780 8.940 132,000 8.9124 -0.67%
2012-05-03 0 8.940 8.930 9.000 8.940 8.970 100,200 896,094 8.9431 8.940 8.930 9.000 8.940 8.970 100,200 8.9431 -0.22%
2012-05-02 0 8.960 8.910 8.960 8.940 9.000 141,600 1,270,773 8.9744 8.960 8.910 8.960 8.940 9.000 141,600 8.9744 1.24%
2012-04-30 0 8.850 8.850 8.870 8.850 8.850 34,800 307,980 8.8500 8.850 8.850 8.870 8.850 8.850 34,800 8.8500 1.49%
2012-04-27 0 8.720 8.630 8.730 8.720 8.730 16,500 143,928 8.7229 8.720 8.630 8.730 8.720 8.730 16,500 8.7229 0.58%
2012-04-26 0 8.670 8.670 8.710 8.650 8.650 89,100 770,715 8.6500 8.670 8.670 8.710 8.650 8.650 89,100 8.6500 0.46%
2012-04-25 0 8.630 8.560 8.640 8.630 8.630 5,100 44,013 8.6300 8.630 8.560 8.640 8.630 8.630 5,100 8.6300 0.82%
2012-04-24 0 8.560 8.530 8.620 8.540 8.560 54,000 461,568 8.5476 8.560 8.530 8.620 8.540 8.560 54,000 8.5476 -0.12%
2012-04-23 0 8.570 8.520 8.620 8.570 8.570 5,100 43,707 8.5700 8.570 8.520 8.620 8.570 8.570 5,100 8.5700 0.12%
2012-04-20 0 8.560 8.520 8.580 8.470 8.560 30,600 259,572 8.4827 8.560 8.520 8.580 8.470 8.560 30,600 8.4827 2.39%
2012-04-19 0 8.360 8.360 8.460 8.360 8.380 215,100 1,800,147 8.3689 8.360 8.360 8.460 8.360 8.380 215,100 8.3689 -0.12%
2012-04-18 0 8.370 8.340 8.390 8.370 8.450 197,100 1,652,484 8.3840 8.370 8.340 8.390 8.370 8.450 197,100 8.3840 0.60%
2012-04-17 0 8.320 8.280 8.370 8.250 8.460 119,100 992,193 8.3308 8.320 8.280 8.370 8.250 8.460 119,100 8.3308 -1.65%
2012-04-16 0 8.460 8.360 8.460 - - 0 0 - 8.460 8.360 8.460 - - 0 - -0.59%
2012-04-13 0 8.510 8.460 8.560 8.510 8.510 2,400 20,424 8.5100 8.510 8.460 8.560 8.510 8.510 2,400 8.5100 1.92%
2012-04-12 0 8.350 8.340 8.400 8.320 8.370 375,900 3,136,683 8.3445 8.350 8.340 8.400 8.320 8.370 375,900 8.3445 0.24%
2012-04-11 0 8.330 8.250 8.350 8.270 8.330 56,700 469,599 8.2822 8.330 8.250 8.350 8.270 8.330 56,700 8.2822 0.24%
2012-04-10 0 8.310 8.270 8.370 8.310 8.530 86,700 726,546 8.3800 8.310 8.270 8.370 8.310 8.530 86,700 8.3800 -2.12%
2012-04-05 0 8.490 8.460 8.560 8.490 8.620 30,600 261,375 8.5417 8.490 8.460 8.560 8.490 8.620 30,600 8.5417 -2.53%
2012-04-03 0 8.710 8.660 8.760 8.660 8.710 25,800 224,193 8.6897 8.710 8.660 8.760 8.660 8.710 25,800 8.6897 0.35%
2012-04-02 0 8.680 8.640 8.740 8.660 8.680 27,300 236,724 8.6712 8.680 8.640 8.740 8.660 8.680 27,300 8.6712 -0.23%
2012-03-30 0 8.700 8.650 8.710 8.670 8.710 20,100 174,720 8.6925 8.700 8.650 8.710 8.670 8.710 20,100 8.6925 0.93%
2012-03-29 0 8.620 8.600 8.700 8.620 8.680 98,700 853,620 8.6486 8.620 8.600 8.700 8.620 8.680 98,700 8.6486 -1.37%
2012-03-28 0 8.740 8.680 8.780 8.710 8.740 90,300 788,619 8.7333 8.740 8.680 8.780 8.710 8.740 90,300 8.7333 0.00%
2012-03-27 0 8.740 8.690 8.790 8.690 8.740 65,700 572,667 8.7164 8.740 8.690 8.790 8.690 8.740 65,700 8.7164 1.04%
2012-03-26 0 8.650 8.580 8.660 8.650 8.650 14,100 121,965 8.6500 8.650 8.580 8.660 8.650 8.650 14,100 8.6500 0.70%
2012-03-23 0 8.590 8.570 8.610 8.590 8.590 5,100 43,809 8.5900 8.590 8.570 8.610 8.590 8.590 5,100 8.5900 -2.28%
2012-03-22 0 8.790 8.740 8.820 8.790 8.790 42,900 377,091 8.7900 8.790 8.740 8.820 8.790 8.790 42,900 8.7900 1.62%
2012-03-21 0 8.650 8.620 8.720 8.650 8.650 34,800 301,020 8.6500 8.650 8.620 8.720 8.650 8.650 34,800 8.6500 -0.23%
2012-03-20 0 8.670 8.580 8.680 8.670 8.670 34,800 301,716 8.6700 8.670 8.580 8.680 8.670 8.670 34,800 8.6700 -0.12%
2012-03-19 0 8.680 8.650 8.720 8.680 8.680 16,500 143,220 8.6800 8.680 8.650 8.720 8.680 8.680 16,500 8.6800 1.88%
2012-03-16 0 8.520 8.490 8.550 8.500 8.520 67,800 576,789 8.5072 8.520 8.490 8.550 8.500 8.520 67,800 8.5072 0.83%
2012-03-15 0 8.450 8.380 8.480 8.300 8.450 32,100 269,745 8.4033 8.450 8.380 8.480 8.300 8.450 32,100 8.4033 0.36%
2012-03-14 0 8.420 8.350 8.450 8.400 8.450 24,000 201,870 8.4113 8.420 8.350 8.450 8.400 8.450 24,000 8.4113 1.45%
2012-03-13 0 8.300 8.290 8.390 8.300 8.350 21,000 174,450 8.3071 8.300 8.290 8.390 8.300 8.350 21,000 8.3071 -1.31%
2012-03-12 0 8.410 8.350 8.450 8.320 8.410 10,800 90,774 8.4050 8.410 8.350 8.450 8.320 8.410 10,800 8.4050 -0.71%
2012-03-09 0 8.470 8.410 8.510 8.470 8.560 10,500 89,205 8.4957 8.470 8.410 8.510 8.470 8.560 10,500 8.4957 0.59%
2012-03-08 0 8.420 8.380 8.480 8.370 8.420 15,600 131,082 8.4027 8.420 8.380 8.480 8.370 8.420 15,600 8.4027 1.32%
2012-03-07 0 8.310 8.240 8.310 - - 0 0 - 8.310 8.240 8.310 - - 0 - -0.48%
2012-03-06 0 8.350 8.350 8.390 8.350 8.350 18,000 150,300 8.3500 8.350 8.350 8.390 8.350 8.350 18,000 8.3500 -1.07%
2012-03-05 0 8.440 8.400 8.480 8.440 8.440 48,000 405,120 8.4400 8.440 8.400 8.480 8.440 8.440 48,000 8.4400 -0.24%
2012-03-02 0 8.460 8.430 8.530 8.460 8.510 45,600 386,958 8.4859 8.460 8.430 8.530 8.460 8.510 45,600 8.4859 0.36%
2012-03-01 0 8.430 8.360 8.460 8.410 8.440 273,600 2,305,383 8.4261 8.430 8.360 8.460 8.410 8.440 273,600 8.4261 0.12%
2012-02-29 0 8.420 8.360 8.450 8.360 8.420 1,058,100 8,856,900 8.3706 8.420 8.360 8.450 8.360 8.420 1,058,100 8.3706 1.69%
2012-02-28 0 8.280 8.180 8.280 8.250 8.280 100,800 834,012 8.2739 8.280 8.180 8.280 8.250 8.280 100,800 8.2739 0.24%
2012-02-27 0 8.260 8.260 8.350 8.260 8.350 63,000 521,040 8.2705 8.260 8.260 8.350 8.260 8.350 63,000 8.2705 -0.60%
2012-02-24 0 8.310 8.210 8.310 8.270 8.320 110,600 917,650 8.2970 8.310 8.210 8.310 8.270 8.320 110,600 8.2970 1.09%
2012-02-23 0 8.220 8.200 8.280 8.210 8.290 123,900 1,021,731 8.2464 8.220 8.200 8.280 8.210 8.290 123,900 8.2464 -0.48%
2012-02-22 0 8.260 8.240 8.300 8.220 8.260 117,000 962,700 8.2282 8.260 8.240 8.300 8.220 8.260 117,000 8.2282 0.61%
2012-02-21 0 8.210 8.140 8.220 8.200 8.220 61,800 507,090 8.2053 8.210 8.140 8.220 8.200 8.220 61,800 8.2053 1.11%
2012-02-20 0 8.120 8.050 8.130 8.120 8.140 82,200 667,476 8.1201 8.120 8.050 8.130 8.120 8.140 82,200 8.1201 0.50%
2012-02-17 0 8.080 8.040 8.120 8.020 8.120 525,300 4,231,782 8.0559 8.080 8.040 8.120 8.020 8.120 525,300 8.0559 -0.12%
2012-02-16 0 8.090 8.030 8.090 8.030 8.090 336,500 2,714,440 8.0667 8.090 8.030 8.090 8.030 8.090 336,500 8.0667

Webb-site Database - Powered By Linux Group

Back to top