Da Cheng CSI Hong Kong State-owned Mainland Enterprises Tracker: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03077  2010-12-20  2014-09-16  2014-11-12
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
2014-11-11 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 5.159 - - - - 0 - 0.00%
2014-09-16 0 5.840 5.770 5.840 - - 0 0 - 5.159 5.097 5.159 - - 0 - -0.51%
2014-09-15 0 5.870 5.800 5.870 - - 0 0 - 5.186 5.124 5.186 - - 0 - -1.18%
2014-09-12 0 5.940 5.870 5.940 - - 0 0 - 5.248 5.186 5.248 - - 0 - -1.00%
2014-09-11 0 6.000 5.930 6.000 - - 0 0 - 5.301 5.239 5.301 - - 0 - -0.83%
2014-09-10 0 6.050 5.980 6.050 - - 0 0 - 5.345 5.283 5.345 - - 0 - -0.82%
2014-09-08 0 6.100 6.100 6.170 - - 0 0 - 5.389 5.389 5.451 - - 0 - 0.00%
2014-09-05 0 6.100 6.100 6.170 - - 0 0 - 5.389 5.389 5.451 - - 0 - 0.16%
2014-09-04 0 6.090 6.090 6.160 6.070 6.070 2,500 15,175 6.0700 5.380 5.380 5.442 5.362 5.362 2,830 5.3625 1.84%
2014-09-03 0 5.980 5.980 6.050 5.950 5.950 1,000 5,950 5.9500 5.283 5.283 5.345 5.256 5.256 1,132 5.2565 1.36%
2014-09-02 0 5.900 5.850 5.920 - - 0 0 - 5.212 5.168 5.230 - - 0 - 0.00%
2014-09-01 0 5.900 5.870 5.940 - - 0 0 - 5.212 5.186 5.248 - - 0 - 0.00%
2014-08-29 0 5.900 5.830 5.900 - - 0 0 - 5.212 5.150 5.212 - - 0 - -1.17%
2014-08-28 0 5.970 5.950 6.020 - - 0 0 - 5.274 5.256 5.318 - - 0 - 0.00%
2014-08-27 0 5.970 5.970 6.040 - - 0 0 - 5.274 5.274 5.336 - - 0 - 0.34%
2014-08-26 0 5.950 5.950 6.020 - - 0 0 - 5.256 5.256 5.318 - - 0 - 1.71%
2014-08-25 0 5.850 5.800 5.950 5.850 6.010 5,500 32,800 5.9636 5.168 5.124 5.256 5.168 5.309 6,226 5.2685 -1.85%
2014-08-22 0 5.960 5.900 5.960 5.960 5.960 2,500 14,900 5.9600 5.265 5.212 5.265 5.265 5.265 2,830 5.2653 -0.67%
2014-08-21 0 6.000 5.970 6.100 - - 0 0 - 5.301 5.274 5.389 - - 0 - 0.00%
2014-08-20 0 6.000 5.650 6.100 6.000 6.000 2,500 15,000 6.0000 5.301 4.991 5.389 5.301 5.301 2,830 5.3007 0.00%
2014-08-19 0 6.000 6.000 6.100 6.000 6.000 500 3,000 6.0000 5.301 5.301 5.389 5.301 5.301 566 5.3007 1.69%
2014-08-18 0 5.900 5.610 6.850 5.900 5.900 500 2,950 5.9000 5.212 4.956 6.052 5.212 5.212 566 5.2123 -4.84%
2014-08-15 0 6.200 6.190 6.800 5.960 6.200 9,000 54,400 6.0444 5.477 5.469 6.007 5.265 5.477 10,187 5.3399 -9.49%
2014-08-14 0 6.850 6.000 6.850 6.850 6.850 500 3,425 6.8500 6.052 5.301 6.052 6.052 6.052 566 6.0516 -1.44%
2014-08-13 0 6.950 5.260 6.950 6.950 6.950 500 3,475 6.9500 6.140 4.647 6.140 6.140 6.140 566 6.1399 -0.57%
2014-08-12 0 6.990 6.000 7.000 6.990 7.500 4,000 29,225 7.3063 6.175 5.301 6.184 6.175 6.626 4,528 6.4546 16.50%
2014-08-11 0 6.000 6.000 6.130 5.850 7.700 15,000 91,955 6.1303 5.301 5.301 5.415 5.168 6.803 16,979 5.4158 -6.25%
2014-08-08 0 6.400 6.400 7.700 5.850 6.600 32,500 203,035 6.2472 5.654 5.654 6.803 5.168 5.831 36,788 5.5191 -17.84%
2014-08-07 0 7.790 7.730 7.790 - - 0 0 - 6.882 6.829 6.882 - - 0 - -0.38%
2014-08-06 0 7.820 7.760 7.820 - - 0 0 - 6.909 6.856 6.909 - - 0 - -0.38%
2014-08-05 0 7.850 7.780 7.850 - - 0 0 - 6.935 6.873 6.935 - - 0 - -0.38%
2014-08-04 0 7.880 7.840 7.900 - - 0 0 - 6.962 6.926 6.979 - - 0 - 0.00%
2014-08-01 0 7.880 7.820 7.880 - - 0 0 - 6.962 6.909 6.962 - - 0 - -0.51%
2014-07-31 0 7.920 7.890 7.950 - - 0 0 - 6.997 6.970 7.023 - - 0 - 0.00%
2014-07-30 0 7.920 7.920 7.980 - - 0 0 - 6.997 6.997 7.050 - - 0 - 0.00%
2014-07-29 0 7.920 7.920 7.980 - - 0 0 - 6.997 6.997 7.050 - - 0 - 0.00%
2014-07-28 0 7.920 7.920 7.990 - - 0 0 - 6.997 6.997 7.059 - - 0 - 0.51%
2014-07-25 0 7.880 7.870 7.930 - - 0 0 - 6.962 6.953 7.006 - - 0 - 0.00%
2014-07-24 0 7.880 7.880 7.940 - - 0 0 - 6.962 6.962 7.015 - - 0 - 1.16%
2014-07-23 0 7.790 7.790 7.850 - - 0 0 - 6.882 6.882 6.935 - - 0 - 1.96%
2014-07-22 0 7.640 7.640 7.710 - - 0 0 - 6.749 6.749 6.811 - - 0 - 0.26%
2014-07-21 0 7.620 7.550 7.620 - - 0 0 - 6.732 6.670 6.732 - - 0 - 0.00%
2014-07-18 0 7.620 7.580 7.640 - - 0 0 - 6.732 6.696 6.749 - - 0 - 0.00%
2014-07-17 0 7.620 7.620 7.680 - - 0 0 - 6.732 6.732 6.785 - - 0 - 0.00%
2014-07-16 0 7.620 7.610 7.680 - - 0 0 - 6.732 6.723 6.785 - - 0 - 0.00%
2014-07-15 0 7.620 7.620 7.680 - - 0 0 - 6.732 6.732 6.785 - - 0 - 0.40%
2014-07-14 0 7.590 7.590 7.650 - - 0 0 - 6.705 6.705 6.758 - - 0 - 0.26%
2014-07-11 0 7.570 7.530 7.590 - - 0 0 - 6.688 6.652 6.705 - - 0 - 0.00%
2014-07-10 0 7.570 - - - - 0 0 - 6.688 - - - - 0 - 0.00%
2014-07-09 0 7.570 7.510 7.570 - - 0 0 - 6.688 6.635 6.688 - - 0 - -0.79%
2014-07-08 0 7.630 7.630 7.690 - - 0 0 - 6.741 6.741 6.794 - - 0 - 0.00%
2014-07-07 0 7.630 7.610 7.680 - - 0 0 - 6.741 6.723 6.785 - - 0 - 0.00%
2014-07-04 0 7.630 7.630 7.690 - - 0 0 - 6.741 6.741 6.794 - - 0 - 0.26%
2014-07-03 0 7.610 7.610 7.680 - - 0 0 - 6.723 6.723 6.785 - - 0 - 0.13%
2014-07-02 0 7.600 7.600 7.670 - - 0 0 - 6.714 6.714 6.776 - - 0 - 1.20%
2014-06-30 0 7.510 7.500 7.570 - - 0 0 - 6.635 6.626 6.688 - - 0 - 0.00%
2014-06-27 0 7.510 7.510 7.570 - - 0 0 - 6.635 6.635 6.688 - - 0 - 0.00%
2014-06-26 0 7.510 7.510 7.580 - - 0 0 - 6.635 6.635 6.696 - - 0 - 0.40%
2014-06-25 0 7.480 7.420 7.480 - - 0 0 - 6.608 6.555 6.608 - - 0 - 0.00%
2014-06-24 0 7.480 7.440 7.500 - - 0 0 - 6.608 6.573 6.626 - - 0 - 0.00%
2014-06-23 0 7.480 7.420 7.480 - - 0 0 - 6.608 6.555 6.608 - - 0 - -1.71%
2014-06-20 0 7.610 7.550 7.610 - - 0 0 - 6.723 6.670 6.723 - - 0 - -0.13%
2014-06-19 0 7.620 7.560 7.620 - - 0 0 - 6.732 6.679 6.732 - - 0 - 0.00%
2014-06-18 0 7.620 7.560 7.620 - - 0 0 - 6.732 6.679 6.732 - - 0 - -0.13%
2014-06-17 0 7.630 7.590 7.660 - - 0 0 - 6.741 6.705 6.767 - - 0 - 0.00%
2014-06-16 0 7.630 7.620 7.680 - - 0 0 - 6.741 6.732 6.785 - - 0 - 0.00%
2014-06-13 0 7.630 7.630 7.690 - - 0 0 - 6.741 6.741 6.794 - - 0 - 0.26%
2014-06-12 0 7.610 7.550 7.620 - - 0 0 - 6.723 6.670 6.732 - - 0 - 0.00%
2014-06-11 0 7.610 7.560 7.630 - - 0 0 - 6.723 6.679 6.741 - - 0 - 0.00%
2014-06-10 0 7.610 7.610 7.670 - - 0 0 - 6.723 6.723 6.776 - - 0 - 0.93%
2014-06-09 0 7.540 7.530 7.590 - - 0 0 - 6.661 6.652 6.705 - - 0 - 0.00%
2014-06-06 0 7.540 7.480 7.540 - - 0 0 - 6.661 6.608 6.661 - - 0 - -0.26%
2014-06-05 0 7.560 7.510 7.570 - - 0 0 - 6.679 6.635 6.688 - - 0 - 0.00%
2014-06-04 0 7.560 7.500 7.560 - - 0 0 - 6.679 6.626 6.679 - - 0 - 0.00%
2014-06-03 0 7.560 7.560 7.620 - - 0 0 - 6.679 6.679 6.732 - - 0 - 1.07%
2014-05-30 0 7.480 7.480 7.550 - - 0 0 - 6.608 6.608 6.670 - - 0 - 0.00%
2014-05-29 0 7.480 7.450 7.510 - - 0 0 - 6.608 6.582 6.635 - - 0 - 0.00%
2014-05-28 0 7.480 7.480 7.540 - - 0 0 - 6.608 6.608 6.661 - - 0 - 0.40%
2014-05-27 0 7.450 7.410 7.480 - - 0 0 - 6.582 6.546 6.608 - - 0 - 0.00%
2014-05-26 0 7.450 7.450 7.510 - - 0 0 - 6.582 6.582 6.635 - - 0 - 0.13%
2014-05-23 0 7.440 7.430 7.500 - - 0 0 - 6.573 6.564 6.626 - - 0 - 0.00%
2014-05-22 0 7.440 7.440 7.500 - - 0 0 - 6.573 6.573 6.626 - - 0 - 1.22%
2014-05-21 0 7.350 7.350 7.410 - - 0 0 - 6.493 6.493 6.546 - - 0 - 0.00%
2014-05-20 0 7.350 7.300 7.370 - - 0 0 - 6.493 6.449 6.511 - - 0 - 0.00%
2014-05-19 0 7.350 7.300 7.360 - - 0 0 - 6.493 6.449 6.502 - - 0 - 0.00%
2014-05-16 0 7.350 7.340 7.400 - - 0 0 - 6.493 6.484 6.537 - - 0 - 0.00%
2014-05-15 0 7.350 7.350 7.410 - - 0 0 - 6.493 6.493 6.546 - - 0 - 1.38%
2014-05-14 0 7.250 - - - - 0 0 - 6.405 - - - - 0 - 0.00%
2014-05-13 0 7.250 7.250 7.320 - - 0 0 - 6.405 6.405 6.467 - - 0 - 0.14%
2014-05-12 0 7.240 7.240 7.300 - - 0 0 - 6.396 6.396 6.449 - - 0 - 0.42%
2014-05-09 0 7.210 7.150 7.210 - - 0 0 - 6.370 6.317 6.370 - - 0 - 0.00%
2014-05-08 0 7.210 7.210 7.270 - - 0 0 - 6.370 6.370 6.423 - - 0 - 0.14%
2014-05-07 0 7.200 7.140 7.200 - - 0 0 - 6.361 6.308 6.361 - - 0 - -0.69%
2014-05-05 0 7.250 7.180 7.250 - - 0 0 - 6.405 6.343 6.405 - - 0 - -1.09%
2014-05-02 0 7.330 7.260 7.330 - - 0 0 - 6.476 6.414 6.476 - - 0 - 0.00%
2014-04-30 0 7.330 7.280 7.340 - - 0 0 - 6.476 6.431 6.484 - - 0 - 0.00%
2014-04-29 0 7.330 7.330 7.390 - - 0 0 - 6.476 6.476 6.529 - - 0 - 0.14%
2014-04-28 0 7.320 7.260 7.320 - - 0 0 - 6.467 6.414 6.467 - - 0 - 0.00%
2014-04-25 0 7.320 7.260 7.320 - - 0 0 - 6.467 6.414 6.467 - - 0 - -1.21%
2014-04-24 0 7.410 7.360 7.430 - - 0 0 - 6.546 6.502 6.564 - - 0 - 0.00%
2014-04-23 0 7.410 7.350 7.410 - - 0 0 - 6.546 6.493 6.546 - - 0 - -1.72%
2014-04-22 0 7.540 7.470 7.540 - - 0 0 - 6.661 6.599 6.661 - - 0 - 0.00%
2014-04-17 0 7.540 7.500 7.560 - - 0 0 - 6.661 6.626 6.679 - - 0 - 0.00%
2014-04-16 0 7.540 7.470 7.540 - - 0 0 - 6.661 6.599 6.661 - - 0 - -0.26%
2014-04-15 0 7.560 7.500 7.560 - - 0 0 - 6.679 6.626 6.679 - - 0 - -2.07%
2014-04-14 0 7.720 7.660 7.720 - - 0 0 - 6.820 6.767 6.820 - - 0 - 0.00%
2014-04-11 0 7.720 7.660 7.720 - - 0 0 - 6.820 6.767 6.820 - - 0 - -0.52%
2014-04-10 0 7.760 7.760 7.820 - - 0 0 - 6.856 6.856 6.909 - - 0 - 0.52%
2014-04-09 0 7.720 7.720 7.780 - - 0 0 - 6.820 6.820 6.873 - - 0 - 0.52%
2014-04-08 0 7.680 7.680 7.740 - - 0 0 - 6.785 6.785 6.838 - - 0 - 1.59%
2014-04-07 0 7.560 7.560 7.630 - - 0 0 - 6.679 6.679 6.741 - - 0 - 0.67%
2014-04-04 0 7.510 7.510 7.570 - - 0 0 - 6.635 6.635 6.688 - - 0 - 0.13%
2014-04-03 0 7.500 7.500 7.560 - - 0 0 - 6.626 6.626 6.679 - - 0 - 0.13%
2014-04-02 0 7.490 7.460 7.520 - - 0 0 - 6.617 6.590 6.643 - - 0 - 0.00%
2014-04-01 0 7.490 7.490 7.550 - - 0 0 - 6.617 6.617 6.670 - - 0 - 0.13%
2014-03-31 0 7.480 7.480 7.540 - - 0 0 - 6.608 6.608 6.661 - - 0 - 0.27%
2014-03-28 0 7.460 7.460 7.520 - - 0 0 - 6.590 6.590 6.643 - - 0 - 1.36%
2014-03-27 0 7.360 7.360 7.420 - - 0 0 - 6.502 6.502 6.555 - - 0 - 0.96%
2014-03-26 0 7.290 7.290 7.350 - - 0 0 - 6.440 6.440 6.493 - - 0 - 1.11%
2014-03-25 0 7.210 7.190 7.260 - - 0 0 - 6.370 6.352 6.414 - - 0 - 0.00%
2014-03-24 0 7.210 7.210 7.280 - - 0 0 - 6.370 6.370 6.431 - - 0 - 2.85%
2014-03-21 0 7.010 7.010 7.070 - - 0 0 - 6.193 6.193 6.246 - - 0 - 0.57%
2014-03-20 0 6.970 6.900 6.970 - - 0 0 - 6.158 6.096 6.158 - - 0 - -1.27%
2014-03-19 0 7.060 7.020 7.090 - - 0 0 - 6.237 6.202 6.264 - - 0 - 0.00%
2014-03-18 0 7.060 7.000 7.070 - - 0 0 - 6.237 6.184 6.246 - - 0 - 0.00%
2014-03-17 0 7.060 - - - - 0 0 - 6.237 - - - - 0 - 0.00%
2014-03-14 0 7.060 6.990 7.060 - - 0 0 - 6.237 6.175 6.237 - - 0 - -0.56%
2014-03-13 0 7.100 7.040 7.100 - - 0 0 - 6.272 6.219 6.272 - - 0 - -0.56%
2014-03-12 0 7.140 7.080 7.140 - - 0 0 - 6.308 6.255 6.308 - - 0 - -1.52%
2014-03-11 0 7.250 7.190 7.250 - - 0 0 - 6.405 6.352 6.405 - - 0 - -0.55%
2014-03-10 0 7.290 7.220 7.290 - - 0 0 - 6.440 6.378 6.440 - - 0 - -1.35%
2014-03-07 0 7.390 7.370 7.440 - - 0 0 - 6.529 6.511 6.573 - - 0 - 0.00%
2014-03-06 0 7.390 7.370 7.430 - - 0 0 - 6.529 6.511 6.564 - - 0 - 0.00%
2014-03-05 0 7.390 7.330 7.390 - - 0 0 - 6.529 6.476 6.529 - - 0 - -0.94%
2014-03-04 0 7.460 7.410 7.470 - - 0 0 - 6.590 6.546 6.599 - - 0 - 0.00%
2014-03-03 0 7.460 7.390 7.460 - - 0 0 - 6.590 6.529 6.590 - - 0 - -1.06%
2014-02-28 0 7.540 7.500 7.570 - - 0 0 - 6.661 6.626 6.688 - - 0 - 0.00%
2014-02-27 0 7.540 7.540 7.610 - - 0 0 - 6.661 6.661 6.723 - - 0 - 1.21%
2014-02-26 0 7.450 7.440 7.500 - - 0 0 - 6.582 6.573 6.626 - - 0 - 0.00%
2014-02-25 0 7.450 7.380 7.450 - - 0 0 - 6.582 6.520 6.582 - - 0 - -0.27%
2014-02-24 0 7.470 7.410 7.470 - - 0 0 - 6.599 6.546 6.599 - - 0 - -1.32%
2014-02-21 0 7.570 7.510 7.570 - - 0 0 - 6.688 6.635 6.688 - - 0 - -0.13%
2014-02-20 0 7.580 7.520 7.580 - - 0 0 - 6.696 6.643 6.696 - - 0 - -0.66%
2014-02-19 0 7.630 7.580 7.640 - - 0 0 - 6.741 6.696 6.749 - - 0 - 0.00%
2014-02-18 0 7.630 7.580 7.640 - - 0 0 - 6.741 6.696 6.749 - - 0 - 0.00%
2014-02-17 0 7.630 7.630 7.690 - - 0 0 - 6.741 6.741 6.794 - - 0 - 0.79%
2014-02-14 0 7.570 7.540 7.610 - - 0 0 - 6.688 6.661 6.723 - - 0 - 0.00%
2014-02-13 0 7.570 7.510 7.570 - - 0 0 - 6.688 6.635 6.688 - - 0 - 0.00%
2014-02-12 0 7.570 7.570 7.640 - - 0 0 - 6.688 6.688 6.749 - - 0 - 1.34%
2014-02-11 0 7.470 7.470 7.540 - - 0 0 - 6.599 6.599 6.661 - - 0 - 1.91%
2014-02-10 0 7.330 7.310 7.370 - - 0 0 - 6.476 6.458 6.511 - - 0 - 0.00%
2014-02-07 0 7.330 7.330 7.390 - - 0 0 - 6.476 6.476 6.529 - - 0 - 2.95%
2014-02-06 0 7.120 7.090 7.160 - - 0 0 - 6.290 6.264 6.325 - - 0 - 0.00%
2014-02-05 0 7.120 7.050 7.120 - - 0 0 - 6.290 6.228 6.290 - - 0 - -0.42%
2014-02-04 0 7.150 7.080 7.150 - - 0 0 - 6.317 6.255 6.317 - - 0 - -5.05%
2014-01-30 0 7.530 7.470 7.530 - - 0 0 - 6.652 6.599 6.652 - - 0 - -0.13%
2014-01-29 0 7.540 7.540 7.600 - - 0 0 - 6.661 6.661 6.714 - - 0 - 0.67%
2014-01-28 0 7.490 7.430 7.490 - - 0 0 - 6.617 6.564 6.617 - - 0 - -0.53%
2014-01-27 0 7.530 7.460 7.530 - - 0 0 - 6.652 6.590 6.652 - - 0 - -2.08%
2014-01-24 0 7.690 7.630 7.690 - - 0 0 - 6.794 6.741 6.794 - - 0 - -0.90%
2014-01-23 0 7.760 7.700 7.760 - - 0 0 - 6.856 6.803 6.856 - - 0 - -1.02%
2014-01-22 0 7.840 7.840 7.910 - - 0 0 - 6.926 6.926 6.988 - - 0 - 0.51%
2014-01-21 0 7.800 7.800 7.860 - - 0 0 - 6.891 6.891 6.944 - - 0 - 0.26%
2014-01-20 0 7.780 7.720 7.780 - - 0 0 - 6.873 6.820 6.873 - - 0 - -0.77%
2014-01-17 0 7.840 7.800 7.860 - - 0 0 - 6.926 6.891 6.944 - - 0 - 0.00%
2014-01-16 0 7.840 7.830 7.890 - - 0 0 - 6.926 6.917 6.970 - - 0 - 0.00%
2014-01-15 0 7.840 7.830 7.900 - - 0 0 - 6.926 6.917 6.979 - - 0 - 0.00%
2014-01-14 0 7.840 7.810 7.870 - - 0 0 - 6.926 6.900 6.953 - - 0 - 0.00%
2014-01-13 0 7.840 7.820 7.880 - - 0 0 - 6.926 6.909 6.962 - - 0 - 0.00%
2014-01-10 0 7.840 7.800 7.860 - - 0 0 - 6.926 6.891 6.944 - - 0 - 0.00%
2014-01-09 0 7.840 7.780 7.840 - - 0 0 - 6.926 6.873 6.926 - - 0 - -0.38%
2014-01-08 0 7.870 7.870 7.930 - - 0 0 - 6.953 6.953 7.006 - - 0 - 0.25%
2014-01-07 0 7.850 7.780 7.850 - - 0 0 - 6.935 6.873 6.935 - - 0 - -0.51%
2014-01-06 0 7.890 7.830 7.890 - - 0 0 - 6.970 6.917 6.970 - - 0 - -1.50%
2014-01-03 0 8.010 7.950 8.010 - - 0 0 - 7.076 7.023 7.076 - - 0 - -2.55%
2014-01-02 0 8.220 8.160 8.220 - - 0 0 - 7.262 7.209 7.262 - - 0 - -0.24%
2013-12-31 0 8.240 8.220 8.280 8.180 8.240 45,000 368,700 8.1933 7.280 7.262 7.315 7.227 7.280 50,937 7.2383 1.60%
2013-12-30 0 8.110 8.090 8.140 8.100 8.110 25,000 202,650 8.1060 7.165 7.147 7.191 7.156 7.165 28,298 7.1612 0.12%
2013-12-27 0 8.100 8.100 8.160 - - 0 0 - 7.156 7.156 7.209 - - 0 - 0.62%
2013-12-24 0 8.050 - - - - 0 0 - 7.112 - - - - 0 - 0.00%
2013-12-23 0 8.050 - - - - 0 0 - 7.112 - - - - 0 - 0.00%
2013-12-20 0 8.050 7.980 8.050 - - 0 0 - 7.112 7.050 7.112 - - 0 - -0.74%
2013-12-19 0 8.110 8.050 8.110 - - 0 0 - 7.165 7.112 7.165 - - 0 - -0.73%
2013-12-18 0 8.170 8.170 8.230 8.170 8.170 2,500 20,425 8.1700 7.218 7.218 7.271 7.218 7.218 2,830 7.2177 -0.49%
2013-12-17 0 8.210 8.140 8.210 - - 0 0 - 7.253 7.191 7.253 - - 0 - -0.36%
2013-12-16 0 8.240 8.240 8.260 8.220 8.240 5,000 41,150 8.2300 7.280 7.280 7.297 7.262 7.280 5,660 7.2707 -0.36%
2013-12-13 0 8.270 8.250 8.290 - - 0 0 - 7.306 7.288 7.324 - - 0 - 0.00%
2013-12-12 0 8.270 8.230 8.270 - - 0 0 - 7.306 7.271 7.306 - - 0 - -0.96%
2013-12-11 0 8.350 8.310 8.350 - - 0 0 - 7.377 7.341 7.377 - - 0 - -2.22%
2013-12-10 0 8.540 8.500 8.540 - - 0 0 - 7.545 7.509 7.545 - - 0 - -0.12%
2013-12-09 0 8.550 8.550 8.570 - - 0 0 - 7.553 7.553 7.571 - - 0 - 0.00%
2013-12-06 0 8.550 8.520 8.560 - - 0 0 - 7.553 7.527 7.562 - - 0 - 0.00%
2013-12-05 0 8.550 8.500 8.550 - - 0 0 - 7.553 7.509 7.553 - - 0 - 0.00%
2013-12-04 0 8.550 8.500 8.550 - - 0 0 - 7.553 7.509 7.553 - - 0 - -0.70%
2013-12-03 0 8.610 8.560 8.610 - - 0 0 - 7.606 7.562 7.606 - - 0 - -0.12%
2013-12-02 0 8.620 8.620 8.670 - - 0 0 - 7.615 7.615 7.659 - - 0 - 0.58%
2013-11-29 0 8.570 8.570 8.610 - - 0 0 - 7.571 7.571 7.606 - - 0 - 0.59%
2013-11-28 0 8.520 8.520 8.570 - - 0 0 - 7.527 7.527 7.571 - - 0 - 0.00%
2013-11-27 0 8.520 8.520 8.560 - - 0 0 - 7.527 7.527 7.562 - - 0 - 0.12%
2013-11-26 0 8.510 8.460 8.510 - - 0 0 - 7.518 7.474 7.518 - - 0 - -0.23%
2013-11-25 0 8.530 8.510 8.560 - - 0 0 - 7.536 7.518 7.562 - - 0 - 0.00%
2013-11-22 0 8.530 8.530 8.570 - - 0 0 - 7.536 7.536 7.571 - - 0 - 0.00%
2013-11-21 0 8.530 8.480 8.530 - - 0 0 - 7.536 7.492 7.536 - - 0 - -0.23%
2013-11-20 0 8.550 8.550 8.590 - - 0 0 - 7.553 7.553 7.589 - - 0 - 0.23%
2013-11-19 0 8.530 8.530 8.580 - - 0 0 - 7.536 7.536 7.580 - - 0 - 0.24%
2013-11-18 0 8.510 8.510 8.560 - - 0 0 - 7.518 7.518 7.562 - - 0 - 4.55%
2013-11-15 0 8.140 8.140 8.180 - - 0 0 - 7.191 7.191 7.227 - - 0 - 1.62%
2013-11-14 0 8.010 7.960 8.010 - - 0 0 - 7.076 7.032 7.076 - - 0 - -1.48%
2013-11-13 0 8.130 7.990 - - - 0 0 - 7.182 7.059 - - - 0 - 0.00%
2013-11-12 0 8.130 8.090 8.130 - - 0 0 - 7.182 7.147 7.182 - - 0 - -0.25%
2013-11-11 0 8.150 8.150 8.190 - - 0 0 - 7.200 7.200 7.235 - - 0 - 1.24%
2013-11-08 0 8.050 8.000 8.050 - - 0 0 - 7.112 7.068 7.112 - - 0 - -0.74%
2013-11-07 0 8.110 8.070 8.110 - - 0 0 - 7.165 7.129 7.165 - - 0 - -0.73%
2013-11-06 0 8.170 8.130 8.170 - - 0 0 - 7.218 7.182 7.218 - - 0 - -0.24%
2013-11-05 0 8.190 8.150 8.190 - - 0 0 - 7.235 7.200 7.235 - - 0 - -0.49%
2013-11-04 0 8.230 8.210 8.250 - - 0 0 - 7.271 7.253 7.288 - - 0 - 0.00%
2013-11-01 0 8.230 8.220 8.260 - - 0 0 - 7.271 7.262 7.297 - - 0 - 0.00%
2013-10-31 0 8.230 8.230 8.270 - - 0 0 - 7.271 7.271 7.306 - - 0 - 0.24%
2013-10-30 0 8.210 8.210 8.250 - - 0 0 - 7.253 7.253 7.288 - - 0 - 1.99%
2013-10-29 0 8.050 8.050 8.090 - - 0 0 - 7.112 7.112 7.147 - - 0 - 0.88%
2013-10-28 0 7.980 7.980 8.020 - - 0 0 - 7.050 7.050 7.085 - - 0 - 0.25%
2013-10-25 0 7.960 7.920 7.960 - - 0 0 - 7.032 6.997 7.032 - - 0 - -0.87%
2013-10-24 0 8.030 7.980 8.030 - - 0 0 - 7.094 7.050 7.094 - - 0 - -1.23%
2013-10-23 0 8.130 8.080 8.130 - - 0 0 - 7.182 7.138 7.182 - - 0 - -1.81%
2013-10-22 0 8.280 8.250 8.290 - - 0 0 - 7.315 7.288 7.324 - - 0 - 0.00%
2013-10-21 0 8.280 8.280 8.320 - - 0 0 - 7.315 7.315 7.350 - - 0 - 0.00%
2013-10-18 0 8.280 8.280 8.320 - - 0 0 - 7.315 7.315 7.350 - - 0 - 0.12%
2013-10-17 0 8.270 8.220 8.270 - - 0 0 - 7.306 7.262 7.306 - - 0 - -0.60%
2013-10-16 0 8.320 8.280 8.320 - - 0 0 - 7.350 7.315 7.350 - - 0 - 0.00%
2013-10-15 0 8.320 8.320 8.370 - - 0 0 - 7.350 7.350 7.394 - - 0 - 0.60%
2013-10-11 0 8.270 8.270 8.320 - - 0 0 - 7.306 7.306 7.350 - - 0 - 0.61%
2013-10-10 0 8.220 8.180 8.220 - - 0 0 - 7.262 7.227 7.262 - - 0 - -0.36%
2013-10-09 0 8.250 8.210 8.260 - - 0 0 - 7.288 7.253 7.297 - - 0 - 0.00%
2013-10-08 0 8.250 8.250 8.290 - - 0 0 - 7.288 7.288 7.324 - - 0 - 0.61%
2013-10-07 0 8.200 8.200 8.290 - - 0 0 - 7.244 7.244 7.324 - - 0 - 0.00%
2013-10-04 0 8.200 8.200 8.290 - - 0 0 - 7.244 7.244 7.324 - - 0 - 0.00%
2013-10-03 0 8.200 8.130 8.220 - - 0 0 - 7.244 7.182 7.262 - - 0 - 0.00%
2013-10-02 0 8.200 8.110 8.200 - - 0 0 - 7.244 7.165 7.244 - - 0 - -0.85%
2013-09-30 0 8.270 8.210 8.300 - - 0 0 - 7.306 7.253 7.333 - - 0 - 0.00%
2013-09-27 0 8.270 8.220 8.270 - - 0 0 - 7.306 7.262 7.306 - - 0 - -0.36%
2013-09-26 0 8.300 8.260 8.300 - - 0 0 - 7.333 7.297 7.333 - - 0 - -0.36%
2013-09-25 0 8.330 8.290 8.330 - - 0 0 - 7.359 7.324 7.359 - - 0 - -0.12%
2013-09-24 0 8.340 8.300 8.340 - - 0 0 - 7.368 7.333 7.368 - - 0 - -0.83%
2013-09-23 0 8.410 8.380 8.420 - - 0 0 - 7.430 7.403 7.439 - - 0 - 0.00%
2013-09-19 0 8.410 8.410 8.460 - - 0 0 - 7.430 7.430 7.474 - - 0 - 0.84%
2013-09-18 0 8.340 8.300 8.340 - - 0 0 - 7.368 7.333 7.368 - - 0 - -0.24%
2013-09-17 0 8.360 8.320 8.370 - - 0 0 - 7.386 7.350 7.394 - - 0 - 0.00%
2013-09-16 0 8.360 8.360 8.400 - - 0 0 - 7.386 7.386 7.421 - - 0 - 0.72%
2013-09-13 0 8.300 8.260 8.300 - - 0 0 - 7.333 7.297 7.333 - - 0 - -0.24%
2013-09-12 0 8.320 8.290 8.330 - - 0 0 - 7.350 7.324 7.359 - - 0 - 0.00%
2013-09-11 0 8.320 8.280 8.320 - - 0 0 - 7.350 7.315 7.350 - - 0 - -0.12%
2013-09-10 0 8.330 8.330 8.380 - - 0 0 - 7.359 7.359 7.403 - - 0 - 0.97%
2013-09-09 0 8.250 8.250 - - - 0 0 - 7.288 7.288 - - - 0 - 1.85%
2013-09-06 0 8.100 8.100 8.150 - - 0 0 - 7.156 7.156 7.200 - - 0 - 0.00%
2013-09-05 0 8.100 8.100 8.140 - - 0 0 - 7.156 7.156 7.191 - - 0 - 1.00%
2013-09-04 0 8.020 8.000 8.040 - - 0 0 - 7.085 7.068 7.103 - - 0 - 0.00%
2013-09-03 0 8.020 8.020 8.060 - - 0 0 - 7.085 7.085 7.121 - - 0 - 1.39%
2013-09-02 0 7.910 7.910 7.950 - - 0 0 - 6.988 6.988 7.023 - - 0 - 1.93%
2013-08-30 0 7.760 7.730 7.780 - - 0 0 - 6.856 6.829 6.873 - - 0 - 0.00%
2013-08-29 0 7.760 7.760 7.800 - - 0 0 - 6.856 6.856 6.891 - - 0 - 0.39%
2013-08-28 0 7.730 7.690 7.730 - - 0 0 - 6.829 6.794 6.829 - - 0 - -2.03%
2013-08-27 0 7.890 7.840 7.890 - - 0 0 - 6.970 6.926 6.970 - - 0 - -0.25%
2013-08-26 0 7.910 7.910 7.950 - - 0 0 - 6.988 6.988 7.023 - - 0 - 0.76%
2013-08-23 0 7.850 7.840 7.880 - - 0 0 - 6.935 6.926 6.962 - - 0 - 0.00%
2013-08-22 0 7.850 7.850 7.900 - - 0 0 - 6.935 6.935 6.979 - - 0 - 0.13%
2013-08-21 0 7.840 7.790 7.840 - - 0 0 - 6.926 6.882 6.926 - - 0 - 0.00%
2013-08-20 0 7.840 7.800 7.840 - - 0 0 - 6.926 6.891 6.926 - - 0 - -2.00%
2013-08-19 0 8.000 8.000 8.050 - - 0 0 - 7.068 7.068 7.112 - - 0 - 0.00%
2013-08-16 0 8.000 8.000 8.050 - - 0 0 - 7.068 7.068 7.112 - - 0 - 0.00%
2013-08-15 0 8.000 8.000 8.050 - - 0 0 - 7.068 7.068 7.112 - - 0 - 0.13%
2013-08-13 0 7.990 7.990 8.030 - - 0 0 - 7.059 7.059 7.094 - - 0 - 1.91%
2013-08-12 0 7.840 7.840 7.890 - - 0 0 - 6.926 6.926 6.970 - - 0 - 2.35%
2013-08-09 0 7.660 7.630 7.670 - - 0 0 - 6.767 6.741 6.776 - - 0 - 0.00%
2013-08-08 0 7.660 7.610 7.680 - - 0 0 - 6.767 6.723 6.785 - - 0 - 0.00%
2013-08-07 0 7.660 7.590 7.660 - - 0 0 - 6.767 6.705 6.767 - - 0 - -1.67%
2013-08-06 0 7.790 7.720 7.790 - - 0 0 - 6.882 6.820 6.882 - - 0 - -0.89%
2013-08-05 0 7.860 7.780 7.860 7.870 7.870 7,500 59,025 7.8700 6.944 6.873 6.944 6.953 6.953 8,490 6.9527 0.00%
2013-08-02 0 7.860 7.860 7.940 7.850 7.970 85,000 675,800 7.9506 6.944 6.944 7.015 6.935 7.041 96,215 7.0239 -0.88%
2013-08-01 0 7.930 7.930 7.970 - - 0 0 - 7.006 7.006 7.041 - - 0 - 0.38%
2013-07-31 0 7.900 7.860 7.900 - - 0 0 - 6.979 6.944 6.979 - - 0 - -0.38%
2013-07-30 0 7.930 7.890 7.940 - - 0 0 - 7.006 6.970 7.015 - - 0 - 0.00%
2013-07-29 0 7.930 7.880 7.930 - - 0 0 - 7.006 6.962 7.006 - - 0 - -0.50%
2013-07-26 0 7.970 7.970 8.020 - - 0 0 - 7.041 7.041 7.085 - - 0 - 0.00%
2013-07-25 0 7.970 7.960 8.010 - - 0 0 - 7.041 7.032 7.076 - - 0 - 0.00%
2013-07-24 0 7.970 7.970 8.020 - - 0 0 - 7.041 7.041 7.085 - - 0 - 0.13%
2013-07-23 0 7.960 7.960 8.010 - - 0 0 - 7.032 7.032 7.076 - - 0 - 2.71%
2013-07-22 0 7.750 7.710 7.750 - - 0 0 - 6.847 6.811 6.847 - - 0 - -0.26%
2013-07-19 0 7.770 7.720 7.770 - - 0 0 - 6.864 6.820 6.864 - - 0 - -0.13%
2013-07-18 0 7.780 7.750 7.800 - - 0 0 - 6.873 6.847 6.891 - - 0 - 0.00%
2013-07-17 0 7.780 7.760 7.810 - - 0 0 - 6.873 6.856 6.900 - - 0 - 0.00%
2013-07-16 0 7.780 7.730 7.780 - - 0 0 - 6.873 6.829 6.873 - - 0 - -0.13%
2013-07-15 0 7.790 7.750 7.800 - - 0 0 - 6.882 6.847 6.891 - - 0 - 0.00%
2013-07-12 0 7.790 7.750 7.790 - - 0 0 - 6.882 6.847 6.882 - - 0 - -0.38%
2013-07-11 0 7.820 7.820 7.860 - - 0 0 - 6.909 6.909 6.944 - - 0 - 3.44%
2013-07-10 0 7.560 7.560 7.610 - - 0 0 - 6.679 6.679 6.723 - - 0 - 1.07%
2013-07-09 0 7.480 7.480 7.520 - - 0 0 - 6.608 6.608 6.643 - - 0 - 0.00%
2013-07-08 0 7.480 7.480 7.530 - - 0 0 - 6.608 6.608 6.652 - - 0 - 1.49%
2013-07-05 0 7.370 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2013-07-04 0 7.370 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2013-07-03 0 7.370 7.330 7.370 - - 0 0 - 6.511 6.476 6.511 - - 0 - -3.03%
2013-07-02 0 7.600 7.560 7.600 - - 0 0 - 6.714 6.679 6.714 - - 0 - -0.39%
2013-06-28 0 7.630 7.630 7.670 - - 0 0 - 6.741 6.741 6.776 - - 0 - 1.73%
2013-06-27 0 7.500 7.500 7.540 - - 0 0 - 6.626 6.626 6.661 - - 0 - 0.54%
2013-06-26 0 7.460 7.460 7.500 - - 0 0 - 6.590 6.590 6.626 - - 0 - 2.47%
2013-06-25 0 7.280 7.230 7.280 - - 0 0 - 6.431 6.387 6.431 - - 0 - -0.55%
2013-06-24 0 7.320 7.270 7.320 - - 0 0 - 6.467 6.423 6.467 - - 0 - -2.53%
2013-06-21 0 7.510 7.460 7.510 - - 0 0 - 6.635 6.590 6.635 - - 0 - -0.53%
2013-06-20 0 7.550 7.510 7.550 - - 0 0 - 6.670 6.635 6.670 - - 0 - -2.71%
2013-06-19 0 7.760 7.710 7.760 - - 0 0 - 6.856 6.811 6.856 - - 0 - -1.02%
2013-06-18 0 7.840 7.830 7.870 - - 0 0 - 6.926 6.917 6.953 - - 0 - 0.00%
2013-06-17 0 7.840 7.840 7.890 - - 0 0 - 6.926 6.926 6.970 - - 0 - 0.90%
2013-06-14 0 7.770 7.730 7.780 - - 0 0 - 6.864 6.829 6.873 - - 0 - 0.00%
2013-06-13 0 7.770 7.730 7.770 - - 0 0 - 6.864 6.829 6.864 - - 0 - -2.51%
2013-06-11 0 7.970 7.930 7.970 - - 0 0 - 7.041 7.006 7.041 - - 0 - -2.33%
2013-06-10 0 8.160 8.120 8.160 - - 0 0 - 7.209 7.174 7.209 - - 0 - -0.24%
2013-06-07 0 8.180 8.140 8.180 - - 0 0 - 7.227 7.191 7.227 - - 0 - -0.85%
2013-06-06 0 8.250 8.210 8.250 - - 0 0 - 7.288 7.253 7.288 - - 0 - -1.32%
2013-06-05 0 8.360 8.320 8.360 - - 0 0 - 7.386 7.350 7.386 - - 0 - -0.59%
2013-06-04 0 8.410 8.370 8.420 - - 0 0 - 7.430 7.394 7.439 - - 0 - 0.00%
2013-06-03 0 8.410 8.370 8.410 - - 0 0 - 7.430 7.394 7.430 - - 0 - -0.47%
2013-05-31 0 8.450 8.410 8.450 - - 0 0 - 7.465 7.430 7.465 - - 0 - -0.47%
2013-05-30 0 8.490 8.440 8.490 - - 0 0 - 7.500 7.456 7.500 - - 0 - -0.24%
2013-05-29 0 8.510 8.470 8.510 - - 0 0 - 7.518 7.483 7.518 - - 0 - -0.82%
2013-05-28 0 8.580 8.580 8.620 - - 0 0 - 7.580 7.580 7.615 - - 0 - 1.06%
2013-05-27 0 8.490 8.460 8.510 - - 0 0 - 7.500 7.474 7.518 - - 0 - 0.00%
2013-05-24 0 8.490 8.440 8.490 - - 0 0 - 7.500 7.456 7.500 - - 0 - -0.24%
2013-05-23 0 8.510 8.470 8.510 - - 0 0 - 7.518 7.483 7.518 - - 0 - -2.52%
2013-05-22 0 8.730 8.690 8.730 - - 0 0 - 7.712 7.677 7.712 - - 0 - -0.34%
2013-05-21 0 8.760 8.710 8.760 - - 0 0 - 7.739 7.695 7.739 - - 0 - -0.34%
2013-05-20 0 8.790 8.790 8.830 - - 0 0 - 7.765 7.765 7.801 - - 0 - 0.92%
2013-05-16 0 8.710 8.670 8.710 - - 0 0 - 7.695 7.659 7.695 - - 0 - -0.11%
2013-05-15 0 8.720 8.720 8.760 - - 0 0 - 7.704 7.704 7.739 - - 0 - 0.00%
2013-05-14 0 8.720 8.680 8.720 - - 0 0 - 7.704 7.668 7.704 - - 0 - -0.57%
2013-05-13 0 8.770 8.730 8.770 - - 0 0 - 7.748 7.712 7.748 - - 0 - -1.35%
2013-05-10 0 8.890 8.890 8.930 - - 0 0 - 7.854 7.854 7.889 - - 0 - 0.23%
2013-05-09 0 8.870 8.860 8.910 - - 0 0 - 7.836 7.827 7.871 - - 0 - 0.00%
2013-05-08 0 8.870 8.850 8.900 8.870 8.870 500 4,435 8.8700 7.836 7.818 7.863 7.836 7.836 566 7.8361 1.26%
2013-05-07 0 8.760 8.760 8.800 - - 0 0 - 7.739 7.739 7.774 - - 0 - 1.39%
2013-05-06 0 8.640 - - - - 0 0 - 7.633 - - - - 0 - 0.00%
2013-05-03 0 8.640 8.590 8.640 - - 0 0 - 7.633 7.589 7.633 - - 0 - 0.00%
2013-05-02 0 8.640 8.590 8.640 - - 0 0 - 7.633 7.589 7.633 - - 0 - 0.00%
2013-04-30 0 8.640 8.640 8.690 - - 0 0 - 7.633 7.633 7.677 - - 0 - 0.47%
2013-04-29 0 8.600 8.580 8.620 - - 0 0 - 7.598 7.580 7.615 - - 0 - 0.00%
2013-04-26 0 8.600 8.600 8.640 - - 0 0 - 7.598 7.598 7.633 - - 0 - 0.70%
2013-04-25 0 8.540 8.540 8.590 - - 0 0 - 7.545 7.545 7.589 - - 0 - 1.30%
2013-04-24 0 8.430 8.430 8.470 - - 0 0 - 7.447 7.447 7.483 - - 0 - 1.08%
2013-04-23 0 8.340 8.290 8.340 - - 0 0 - 7.368 7.324 7.368 - - 0 - -1.07%
2013-04-22 0 8.430 8.410 8.460 - - 0 0 - 7.447 7.430 7.474 - - 0 - 0.00%
2013-04-19 0 8.430 8.430 8.470 - - 0 0 - 7.447 7.447 7.483 - - 0 - 2.18%
2013-04-18 0 8.250 8.210 8.250 - - 0 0 - 7.288 7.253 7.288 - - 0 - 0.00%
2013-04-17 0 8.250 8.200 8.250 - - 0 0 - 7.288 7.244 7.288 - - 0 - -0.96%
2013-04-16 0 8.330 8.290 8.330 - - 0 0 - 7.359 7.324 7.359 - - 0 - -0.60%
2013-04-15 0 8.380 8.330 8.380 - - 0 0 - 7.403 7.359 7.403 - - 0 - -1.30%
2013-04-12 0 8.490 8.470 8.510 - - 0 0 - 7.500 7.483 7.518 - - 0 - 0.00%
2013-04-11 0 8.490 - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2013-04-10 0 8.490 8.490 8.540 - - 0 0 - 7.500 7.500 7.545 - - 0 - 0.59%
2013-04-09 0 8.440 8.440 8.480 - - 0 0 - 7.456 7.456 7.492 - - 0 - 0.60%
2013-04-08 0 8.390 8.350 8.390 - - 0 0 - 7.412 7.377 7.412 - - 0 - -0.12%
2013-04-05 0 8.400 8.360 8.400 - - 0 0 - 7.421 7.386 7.421 - - 0 - -3.67%
2013-04-03 0 8.720 8.680 8.720 - - 0 0 - 7.704 7.668 7.704 - - 0 - -0.46%
2013-04-02 0 8.760 8.720 8.760 - - 0 0 - 7.739 7.704 7.739 - - 0 - -0.23%
2013-03-28 0 8.780 8.730 8.780 - - 0 0 - 7.757 7.712 7.757 - - 0 - -0.79%
2013-03-27 0 8.850 8.850 8.900 - - 0 0 - 7.818 7.818 7.863 - - 0 - 0.57%
2013-03-26 0 8.800 8.790 8.840 - - 0 0 - 7.774 7.765 7.810 - - 0 - 0.00%
2013-03-25 0 8.800 8.800 8.840 - - 0 0 - 7.774 7.774 7.810 - - 0 - 0.46%
2013-03-22 0 8.760 8.710 8.760 - - 0 0 - 7.739 7.695 7.739 - - 0 - -0.11%
2013-03-21 0 8.770 8.730 8.780 - - 0 0 - 7.748 7.712 7.757 - - 0 - 0.00%
2013-03-20 0 8.770 8.770 8.810 - - 0 0 - 7.748 7.748 7.783 - - 0 - 1.39%
2013-03-19 0 8.650 8.600 8.650 - - 0 0 - 7.642 7.598 7.642 - - 0 - -0.46%
2013-03-18 0 8.690 8.640 8.690 - - 0 0 - 7.677 7.633 7.677 - - 0 - -1.81%
2013-03-15 0 8.850 8.800 8.850 - - 0 0 - 7.818 7.774 7.818 - - 0 - -0.23%
2013-03-14 0 8.870 8.860 8.900 - - 0 0 - 7.836 7.827 7.863 - - 0 - 0.00%
2013-03-13 0 8.870 8.830 8.870 - - 0 0 - 7.836 7.801 7.836 - - 0 - -2.10%
2013-03-12 0 9.060 9.010 9.060 - - 0 0 - 8.004 7.960 8.004 - - 0 - -0.88%
2013-03-11 0 9.140 9.110 9.160 - - 0 0 - 8.075 8.048 8.092 - - 0 - 0.00%
2013-03-08 0 9.140 9.140 9.190 - - 0 0 - 8.075 8.075 8.119 - - 0 - 1.33%
2013-03-07 0 9.020 9.000 9.040 - - 0 0 - 7.969 7.951 7.986 - - 0 - 0.00%
2013-03-06 0 9.020 9.020 9.070 - - 0 0 - 7.969 7.969 8.013 - - 0 - 1.01%
2013-03-05 0 8.930 8.890 8.940 - - 0 0 - 7.889 7.854 7.898 - - 0 - 0.00%
2013-03-04 0 8.930 8.880 8.930 - - 0 0 - 7.889 7.845 7.889 - - 0 - -2.30%
2013-03-01 0 9.140 9.100 9.140 - - 0 0 - 8.075 8.039 8.075 - - 0 - 0.00%
2013-02-28 0 9.140 9.140 9.190 - - 0 0 - 8.075 8.075 8.119 - - 0 - 1.78%
2013-02-27 0 8.980 8.950 8.990 - - 0 0 - 7.933 7.907 7.942 - - 0 - 0.00%
2013-02-26 0 8.980 8.930 8.980 - - 0 0 - 7.933 7.889 7.933 - - 0 - -1.86%
2013-02-25 0 9.150 9.100 9.150 - - 0 0 - 8.083 8.039 8.083 - - 0 - 0.00%
2013-02-22 0 9.150 9.100 9.150 - - 0 0 - 8.083 8.039 8.083 - - 0 - -0.54%
2013-02-21 0 9.200 9.160 9.200 - - 0 0 - 8.128 8.092 8.128 - - 0 - -1.29%
2013-02-20 0 9.320 9.320 9.360 - - 0 0 - 8.234 8.234 8.269 - - 0 - 0.22%
2013-02-19 0 9.300 9.250 9.300 - - 0 0 - 8.216 8.172 8.216 - - 0 - -1.59%
2013-02-18 0 9.450 9.400 9.450 - - 0 0 - 8.349 8.304 8.349 - - 0 - -0.11%
2013-02-15 0 9.460 9.460 9.500 - - 0 0 - 8.357 8.357 8.393 - - 0 - 0.21%
2013-02-14 0 9.440 9.440 9.480 - - 0 0 - 8.340 8.340 8.375 - - 0 - 0.75%
2013-02-08 0 9.370 9.320 9.370 - - 0 0 - 8.278 8.234 8.278 - - 0 - -0.21%
2013-02-07 0 9.390 9.340 9.390 - - 0 0 - 8.296 8.251 8.296 - - 0 - -0.95%
2013-02-06 0 9.480 9.450 9.490 - - 0 0 - 8.375 8.349 8.384 - - 0 - 0.00%
2013-02-05 0 9.480 9.430 9.480 - - 0 0 - 8.375 8.331 8.375 - - 0 - -2.17%
2013-02-04 0 9.690 9.670 9.720 - - 0 0 - 8.561 8.543 8.587 - - 0 - 0.00%
2013-02-01 0 9.690 9.690 9.740 - - 0 0 - 8.561 8.561 8.605 - - 0 - 0.00%
2013-01-31 0 9.690 9.640 9.690 - - 0 0 - 8.561 8.516 8.561 - - 0 - -0.21%
2013-01-30 0 9.710 9.710 9.750 - - 0 0 - 8.578 8.578 8.614 - - 0 - 0.73%
2013-01-29 0 9.640 9.640 9.690 - - 0 0 - 8.516 8.516 8.561 - - 0 - 0.00%
2013-01-28 0 9.640 9.640 9.680 - - 0 0 - 8.516 8.516 8.552 - - 0 - 0.21%
2013-01-25 0 9.620 9.580 9.620 - - 0 0 - 8.499 8.463 8.499 - - 0 - -0.72%
2013-01-24 0 9.690 9.640 9.690 - - 0 0 - 8.561 8.516 8.561 - - 0 - -0.41%
2013-01-23 0 9.730 9.710 9.750 - - 0 0 - 8.596 8.578 8.614 - - 0 - 0.00%
2013-01-22 0 9.730 9.730 9.780 - - 0 0 - 8.596 8.596 8.640 - - 0 - 0.41%
2013-01-21 0 9.690 9.690 9.750 - - 0 0 - 8.561 8.561 8.614 - - 0 - 0.00%
2013-01-18 0 9.690 9.700 9.740 - - 0 0 - 8.561 8.569 8.605 - - 0 - 1.15%
2013-01-17 0 9.580 9.540 9.580 - - 0 0 - 8.463 8.428 8.463 - - 0 - -0.31%
2013-01-16 0 9.610 9.570 9.610 - - 0 0 - 8.490 8.455 8.490 - - 0 - -0.52%
2013-01-15 0 9.660 9.640 9.690 - - 0 0 - 8.534 8.516 8.561 - - 0 - 0.00%
2013-01-14 0 9.660 9.670 9.710 - - 0 0 - 8.534 8.543 8.578 - - 0 - 0.52%
2013-01-11 0 9.610 9.570 9.620 - - 0 0 - 8.490 8.455 8.499 - - 0 - -0.31%
2013-01-10 0 9.640 9.640 9.690 - - 0 0 - 8.516 8.516 8.561 - - 0 - 0.84%
2013-01-09 0 9.560 9.550 9.600 - - 0 0 - 8.446 8.437 8.481 - - 0 - 0.10%
2013-01-08 0 9.550 9.500 9.550 - - 0 0 - 8.437 8.393 8.437 - - 0 - -1.55%
2013-01-07 0 9.700 9.660 9.710 - - 0 0 - 8.569 8.534 8.578 - - 0 - 0.00%
2013-01-04 0 9.700 9.690 9.740 - - 0 0 - 8.569 8.561 8.605 - - 0 - 0.00%
2013-01-03 0 9.700 - - - - 0 0 - 8.569 - - - - 0 - 3.97%
2013-01-02 0 9.330 - - - - 0 0 - 8.243 - - - - 0 - 0.00%
2012-12-31 0 9.330 9.330 9.380 - - 0 0 - 8.243 8.243 8.287 - - 0 - 0.21%
2012-12-28 0 9.310 9.310 9.350 - - 0 0 - 8.225 8.225 8.260 - - 0 - 0.32%
2012-12-27 0 9.280 9.280 9.320 - - 0 0 - 8.198 8.198 8.234 - - 0 - 0.00%
2012-12-24 0 9.280 9.250 9.290 - - 0 0 - 8.198 8.172 8.207 - - 0 - 0.00%
2012-12-21 0 9.280 9.230 9.270 - - 0 0 - 8.198 8.154 8.190 - - 0 - -0.54%
2012-12-20 0 9.330 9.320 9.370 - - 0 0 - 8.243 8.234 8.278 - - 0 - 0.00%
2012-12-19 0 9.330 9.330 9.380 - - 0 0 - 8.243 8.243 8.287 - - 0 - 0.86%
2012-12-18 0 9.250 9.260 9.300 - - 0 0 - 8.172 8.181 8.216 - - 0 - 0.22%
2012-12-17 0 9.230 9.230 9.280 9.230 9.240 3,000 27,715 9.2383 8.154 8.154 8.198 8.154 8.163 3,396 8.1615 -0.32%
2012-12-14 0 9.260 9.260 9.300 9.250 9.250 1,000 9,250 9.2500 8.181 8.181 8.216 8.172 8.172 1,132 8.1718 0.54%
2012-12-13 0 9.210 9.180 9.230 - - 0 0 - 8.136 8.110 8.154 - - 0 - 0.00%
2012-12-12 0 9.210 9.210 9.260 - - 0 0 - 8.136 8.136 8.181 - - 0 - 1.10%
2012-12-11 0 9.110 9.100 9.150 - - 0 0 - 8.048 8.039 8.083 - - 0 - 0.22%
2012-12-10 0 9.090 9.090 9.140 - - 0 0 - 8.030 8.030 8.075 - - 0 - 0.55%
2012-12-07 0 9.040 9.040 9.080 - - 0 0 - 7.986 7.986 8.022 - - 0 - 0.33%
2012-12-06 0 9.010 9.010 9.050 - - 0 0 - 7.960 7.960 7.995 - - 0 - 0.11%
2012-12-05 0 9.000 9.000 9.050 - - 0 0 - 7.951 7.951 7.995 - - 0 - 2.39%
2012-12-04 0 8.790 8.790 8.840 - - 0 0 - 7.765 7.765 7.810 - - 0 - 0.00%
2012-12-03 0 8.790 8.740 8.790 - - 0 0 - 7.765 7.721 7.765 - - 0 - -1.01%
2012-11-30 0 8.880 - - - - 0 0 - 7.845 - - - - 0 - 0.91%
2012-11-29 0 8.800 8.800 8.850 - - 0 0 - 7.774 7.774 7.818 - - 0 - 0.46%
2012-11-28 0 8.760 8.710 8.760 - - 0 0 - 7.739 7.695 7.739 - - 0 - -1.13%
2012-11-27 0 8.860 8.810 8.860 - - 0 0 - 7.827 7.783 7.827 - - 0 - -0.34%
2012-11-26 0 8.890 8.840 8.890 8.900 8.910 3,000 26,705 8.9017 7.854 7.810 7.854 7.863 7.871 3,396 7.8641 0.45%
2012-11-23 0 8.850 8.850 8.900 - - 0 0 - 7.818 7.818 7.863 - - 0 - 0.91%
2012-11-22 0 8.770 8.770 8.810 - - 0 0 - 7.748 7.748 7.783 - - 0 - 1.27%
2012-11-21 0 8.660 8.660 8.700 - - 0 0 - 7.651 7.651 7.686 - - 0 - 1.17%
2012-11-20 0 8.560 8.540 8.590 - - 0 0 - 7.562 7.545 7.589 - - 0 - 0.00%
2012-11-19 0 8.560 8.550 8.640 - - 0 0 - 7.562 7.553 7.633 - - 0 - 0.00%
2012-11-16 0 8.560 8.510 8.600 - - 0 0 - 7.562 7.518 7.598 - - 0 - 0.00%
2012-11-15 0 8.560 8.470 8.560 - - 0 0 - 7.562 7.483 7.562 - - 0 - -0.70%
2012-11-14 0 8.620 8.620 8.710 - - 0 0 - 7.615 7.615 7.695 - - 0 - 0.58%
2012-11-13 0 8.570 8.490 8.580 - - 0 0 - 7.571 7.500 7.580 - - 0 - -1.72%
2012-11-12 0 8.720 - - - - 0 0 - 7.704 - - - - 0 - -0.11%
2012-11-09 0 8.730 8.650 8.730 - - 0 0 - 7.712 7.642 7.712 - - 0 - -1.02%
2012-11-08 0 8.820 8.740 8.820 - - 0 0 - 7.792 7.721 7.792 - - 0 - -1.67%
2012-11-07 0 8.970 8.930 9.020 - - 0 0 - 7.924 7.889 7.969 - - 0 - 0.00%
2012-11-06 0 8.970 8.880 8.960 - - 0 0 - 7.924 7.845 7.916 - - 0 - 0.00%
2012-11-05 0 8.970 8.920 9.000 - - 0 0 - 7.924 7.880 7.951 - - 0 - 0.00%
2012-11-02 0 8.970 - - - - 0 0 - 7.924 - - - - 0 - 1.24%
2012-11-01 0 8.860 8.860 8.950 - - 0 0 - 7.827 7.827 7.907 - - 0 - 1.14%
2012-10-31 0 8.760 8.760 8.840 - - 0 0 - 7.739 7.739 7.810 - - 0 - 0.11%
2012-10-30 0 8.750 8.670 8.750 - - 0 0 - 7.730 7.659 7.730 - - 0 - -0.11%
2012-10-29 0 8.760 8.730 8.810 - - 0 0 - 7.739 7.712 7.783 - - 0 - 0.00%
2012-10-26 0 8.760 8.670 8.760 - - 0 0 - 7.739 7.659 7.739 - - 0 - -1.24%
2012-10-25 0 8.870 8.800 8.890 - - 0 0 - 7.836 7.774 7.854 - - 0 - 0.00%
2012-10-24 0 8.870 8.790 8.880 - - 0 0 - 7.836 7.765 7.845 - - 0 - 0.00%
2012-10-22 0 8.870 8.860 8.950 - - 0 0 - 7.836 7.827 7.907 - - 0 - 0.57%
2012-10-19 0 8.820 8.810 8.900 - - 0 0 - 7.792 7.783 7.863 - - 0 - 0.57%
2012-10-18 0 8.770 8.770 8.860 - - 0 0 - 7.748 7.748 7.827 - - 0 - 1.15%
2012-10-17 0 8.670 8.670 8.750 - - 0 0 - 7.659 7.659 7.730 - - 0 - 0.81%
2012-10-16 0 8.600 8.600 8.690 - - 0 0 - 7.598 7.598 7.677 - - 0 - 0.00%
2012-10-15 0 8.600 8.600 8.690 - - 0 0 - 7.598 7.598 7.677 - - 0 - 0.00%
2012-10-12 0 8.600 8.600 8.690 - - 0 0 - 7.598 7.598 7.677 - - 0 - 1.06%
2012-10-11 0 8.510 8.520 8.600 - - 0 0 - 7.518 7.527 7.598 - - 0 - 1.67%
2012-10-10 0 8.370 - - - - 0 0 - 7.394 - - - - 0 - 0.36%
2012-10-09 0 8.340 8.340 8.430 - - 0 0 - 7.368 7.368 7.447 - - 0 - 0.00%
2012-10-08 0 8.340 8.250 8.340 - - 0 0 - 7.368 7.288 7.368 - - 0 - -0.48%
2012-10-05 0 8.380 8.380 8.470 - - 0 0 - 7.403 7.403 7.483 - - 0 - 0.60%
2012-10-04 0 8.330 8.310 8.400 - - 0 0 - 7.359 7.341 7.421 - - 0 - 0.00%
2012-10-03 0 8.330 8.330 8.410 - - 0 0 - 7.359 7.359 7.430 - - 0 - 0.00%
2012-09-28 0 8.330 8.330 8.420 - - 0 0 - 7.359 7.359 7.439 - - 0 - 0.48%
2012-09-27 0 8.290 8.280 8.370 - - 0 0 - 7.324 7.315 7.394 - - 0 - 0.36%
2012-09-26 0 8.260 8.180 8.260 - - 0 0 - 7.297 7.227 7.297 - - 0 - -0.60%
2012-09-25 0 8.310 8.270 8.350 - - 0 0 - 7.341 7.306 7.377 - - 0 - 0.00%
2012-09-24 0 8.310 8.280 8.370 - - 0 0 - 7.341 7.315 7.394 - - 0 - 0.00%
2012-09-21 0 8.310 8.310 8.400 - - 0 0 - 7.341 7.341 7.421 - - 0 - 0.00%
2012-09-20 0 8.310 8.230 8.310 - - 0 0 - 7.341 7.271 7.341 - - 0 - -0.48%
2012-09-19 0 8.350 8.350 8.440 - - 0 0 - 7.377 7.377 7.456 - - 0 - 0.60%
2012-09-18 0 8.300 8.220 8.310 - - 0 0 - 7.333 7.262 7.341 - - 0 - 0.00%
2012-09-17 0 8.300 8.300 8.380 - - 0 0 - 7.333 7.333 7.403 - - 0 - 0.00%
2012-09-14 0 8.300 8.300 8.380 - - 0 0 - 7.333 7.333 7.403 - - 0 - 2.34%
2012-09-13 0 8.110 8.030 8.110 - - 0 0 - 7.165 7.094 7.165 - - 0 - -0.12%
2012-09-12 0 8.120 8.030 8.120 8.120 8.120 2,000 16,240 8.1200 7.174 7.094 7.174 7.174 7.174 2,264 7.1735 0.37%
2012-09-11 0 8.090 8.020 8.110 - - 0 0 - 7.147 7.085 7.165 - - 0 - 0.00%
2012-09-10 0 8.090 8.030 8.090 8.090 8.090 2,500 20,225 8.0900 7.147 7.094 7.147 7.147 7.147 2,830 7.1470 -0.74%
2012-09-07 0 8.150 8.140 8.220 - - 0 0 - 7.200 7.191 7.262 - - 0 - 2.90%
2012-09-06 0 7.920 7.880 7.970 - - 0 0 - 6.997 6.962 7.041 - - 0 - 0.00%
2012-09-05 0 7.920 7.840 7.930 - - 0 0 - 6.997 6.926 7.006 - - 0 - -1.86%
2012-09-04 0 8.070 7.980 8.070 - - 0 0 - 7.129 7.050 7.129 - - 0 - -0.37%
2012-09-03 0 8.100 - - - - 0 0 - 7.156 - - - - 0 - 0.00%
2012-08-31 0 8.100 8.010 8.100 - - 0 0 - 7.156 7.076 7.156 - - 0 - -0.49%
2012-08-30 0 8.140 8.050 8.140 - - 0 0 - 7.191 7.112 7.191 - - 0 - -1.21%
2012-08-29 0 8.240 8.160 8.240 - - 0 0 - 7.280 7.209 7.280 - - 0 - -0.36%
2012-08-28 0 8.270 8.180 8.270 - - 0 0 - 7.306 7.227 7.306 - - 0 - -0.24%
2012-08-27 0 8.290 8.200 8.290 - - 0 0 - 7.324 7.244 7.324 - - 0 - -0.72%
2012-08-24 0 8.350 8.260 8.350 - - 0 0 - 7.377 7.297 7.377 - - 0 - -0.24%
2012-08-23 0 8.370 - - - - 0 0 - 7.394 - - - - 0 - 0.12%
2012-08-22 0 8.360 8.270 8.350 - - 0 0 - 7.386 7.306 7.377 - - 0 - -1.07%
2012-08-21 0 8.450 8.380 8.460 - - 0 0 - 7.465 7.403 7.474 - - 0 - 0.00%
2012-08-20 0 8.450 8.370 8.460 - - 0 0 - 7.465 7.394 7.474 - - 0 - 0.00%
2012-08-17 0 8.450 8.420 8.500 - - 0 0 - 7.465 7.439 7.509 - - 0 - 0.00%
2012-08-16 0 8.450 8.360 8.450 - - 0 0 - 7.465 7.386 7.465 - - 0 - -0.94%
2012-08-15 0 8.530 - - - - 0 0 - 7.536 - - - - 0 - -0.47%
2012-08-14 0 8.570 8.550 8.630 - - 0 0 - 7.571 7.553 7.624 - - 0 - 0.00%
2012-08-13 0 8.570 8.480 8.560 - - 0 0 - 7.571 7.492 7.562 - - 0 - -0.12%
2012-08-10 0 8.580 8.550 8.630 - - 0 0 - 7.580 7.553 7.624 - - 0 - 0.00%
2012-08-09 0 8.580 8.590 8.670 - - 0 0 - 7.580 7.589 7.659 - - 0 - 0.82%
2012-08-08 0 8.510 8.510 8.600 - - 0 0 - 7.518 7.518 7.598 - - 0 - 0.00%
2012-08-07 0 8.510 8.510 8.600 - - 0 0 - 7.518 7.518 7.598 - - 0 - 0.35%
2012-08-06 0 8.480 - - - - 0 0 - 7.492 - - - - 0 - 0.59%
2012-08-03 0 8.430 8.340 8.430 - - 0 0 - 7.447 7.368 7.447 - - 0 - -0.12%
2012-08-02 0 8.440 - - - - 0 0 - 7.456 - - - - 0 - -0.12%
2012-08-01 0 8.450 8.450 8.530 - - 0 0 - 7.465 7.465 7.536 - - 0 - 0.60%
2012-07-31 0 8.400 - - - - 0 0 - 7.421 - - - - 0 - 1.45%
2012-07-30 0 8.280 - - - - 0 0 - 7.315 - - - - 0 - 1.35%
2012-07-27 0 8.170 - - - - 0 0 - 7.218 - - - - 0 - 1.36%
2012-07-26 0 8.060 8.000 8.090 - - 0 0 - 7.121 7.068 7.147 - - 0 - 0.00%
2012-07-25 0 8.060 8.000 8.090 - - 0 0 - 7.121 7.068 7.147 - - 0 - 0.00%
2012-07-24 0 8.060 7.990 8.070 - - 0 0 - 7.121 7.059 7.129 - - 0 - -0.86%
2012-07-23 0 8.130 8.050 8.130 - - 0 0 - 7.182 7.112 7.182 - - 0 - -1.81%
2012-07-20 0 8.280 8.280 8.360 - - 0 0 - 7.315 7.315 7.386 - - 0 - 0.85%
2012-07-19 0 8.210 8.210 8.290 - - 0 0 - 7.253 7.253 7.324 - - 0 - 1.11%
2012-07-18 0 8.120 8.040 8.130 - - 0 0 - 7.174 7.103 7.182 - - 0 - -0.12%
2012-07-17 0 8.130 8.120 8.210 - - 0 0 - 7.182 7.174 7.253 - - 0 - 1.25%
2012-07-16 0 8.030 8.000 8.080 - - 0 0 - 7.094 7.068 7.138 - - 0 - 0.00%
2012-07-13 0 8.030 8.010 8.100 - - 0 0 - 7.094 7.076 7.156 - - 0 - 0.00%
2012-07-12 0 8.030 7.950 8.030 - - 0 0 - 7.094 7.023 7.094 - - 0 - -2.19%
2012-07-11 0 8.210 8.130 8.210 - - 0 0 - 7.253 7.182 7.253 - - 0 - -0.12%
2012-07-10 0 8.220 8.140 8.220 - - 0 0 - 7.262 7.191 7.262 - - 0 - -0.24%
2012-07-09 0 8.240 8.150 8.230 - - 0 0 - 7.280 7.200 7.271 - - 0 - -1.55%
2012-07-06 0 8.370 8.330 8.420 - - 0 0 - 7.394 7.359 7.439 - - 0 - 0.00%
2012-07-05 0 8.370 8.370 8.450 - - 0 0 - 7.394 7.394 7.465 - - 0 - 0.00%
2012-07-04 0 8.370 8.350 8.440 - - 0 0 - 7.394 7.377 7.456 - - 0 - 0.00%
2012-07-03 0 8.370 8.370 8.450 - - 0 0 - 7.394 7.394 7.465 - - 0 - 1.33%
2012-06-29 0 8.260 - - - - 0 0 - 7.297 - - - - 0 - 1.60%
2012-06-28 0 8.130 8.070 8.160 - - 0 0 - 7.182 7.129 7.209 - - 0 - 0.00%
2012-06-27 0 8.130 8.130 8.210 - - 0 0 - 7.182 7.182 7.253 - - 0 - 0.12%
2012-06-26 0 8.120 8.050 8.140 - - 0 0 - 7.174 7.112 7.191 - - 0 - 0.00%
2012-06-25 0 8.120 8.040 8.120 - - 0 0 - 7.174 7.103 7.174 - - 0 - -0.98%
2012-06-22 0 8.200 8.110 8.200 - - 0 0 - 7.244 7.165 7.244 - - 0 - -1.68%
2012-06-21 0 8.340 8.260 8.340 - - 0 0 - 7.368 7.297 7.368 - - 0 - -0.71%
2012-06-20 0 8.400 8.400 8.490 - - 0 0 - 7.421 7.421 7.500 - - 0 - 0.00%
2012-06-19 0 8.400 8.400 8.480 - - 0 0 - 7.421 7.421 7.492 - - 0 - 0.00%
2012-06-18 0 8.400 8.410 8.490 - - 0 0 - 7.421 7.430 7.500 - - 0 - 0.72%
2012-06-15 0 8.340 8.340 8.420 - - 0 0 - 7.368 7.368 7.439 - - 0 - 1.71%
2012-06-14 0 8.200 8.140 8.220 - - 0 0 - 7.244 7.191 7.262 - - 0 - 0.00%
2012-06-13 0 8.200 8.210 8.290 - - 0 0 - 7.244 7.253 7.324 - - 0 - 0.61%
2012-06-12 0 8.150 8.120 8.210 - - 0 0 - 7.200 7.174 7.253 - - 0 - 0.00%
2012-06-11 0 8.150 8.150 8.240 - - 0 0 - 7.200 7.200 7.280 - - 0 - 1.24%
2012-06-08 0 8.050 7.960 8.050 - - 0 0 - 7.112 7.032 7.112 - - 0 - 0.00%
2012-06-07 0 8.050 8.060 8.140 - - 0 0 - 7.112 7.121 7.191 - - 0 - 0.37%
2012-06-06 0 8.020 8.020 8.100 - - 0 0 - 7.085 7.085 7.156 - - 0 - 0.75%
2012-06-05 0 7.960 7.880 7.970 - - 0 0 - 7.032 6.962 7.041 - - 0 - 0.00%
2012-06-04 0 7.960 7.870 7.960 - - 0 0 - 7.032 6.953 7.032 - - 0 - -2.57%
2012-06-01 0 8.170 8.080 8.160 - - 0 0 - 7.218 7.138 7.209 - - 0 - -0.49%
2012-05-31 0 8.210 8.130 8.210 - - 0 0 - 7.253 7.182 7.253 - - 0 - -0.24%
2012-05-30 0 8.230 8.140 8.230 - - 0 0 - 7.271 7.191 7.271 - - 0 - -0.36%
2012-05-29 0 8.260 8.250 8.340 - - 0 0 - 7.297 7.288 7.368 - - 0 - 1.98%
2012-05-28 0 8.100 8.100 8.190 - - 0 0 - 7.156 7.156 7.235 - - 0 - 2.14%
2012-05-25 0 7.930 7.850 7.930 - - 0 0 - 7.006 6.935 7.006 - - 0 - 0.00%
2012-05-24 0 7.930 7.850 7.930 - - 0 0 - 7.006 6.935 7.006 - - 0 - -0.63%
2012-05-23 0 7.980 7.900 7.980 - - 0 0 - 7.050 6.979 7.050 - - 0 - -0.37%
2012-05-22 0 8.010 8.010 8.090 - - 0 0 - 7.076 7.076 7.147 - - 0 - 0.25%
2012-05-21 0 7.990 7.920 8.000 - - 0 0 - 7.059 6.997 7.068 - - 0 - 0.00%
2012-05-18 0 7.990 7.910 7.990 - - 0 0 - 7.059 6.988 7.059 - - 0 - -1.60%
2012-05-17 0 8.120 8.000 - - - 0 0 - 7.174 7.068 - - - 0 - 0.00%
2012-05-16 0 8.120 8.030 - - - 0 0 - 7.174 7.094 - - - 0 - -2.75%
2012-05-15 0 8.350 8.310 8.390 - - 0 0 - 7.377 7.341 7.412 - - 0 - 0.00%
2012-05-14 0 8.350 8.260 8.340 - - 0 0 - 7.377 7.297 7.368 - - 0 - -1.18%
2012-05-11 0 8.450 8.370 8.450 - - 0 0 - 7.465 7.394 7.465 - - 0 - -1.97%
2012-05-10 0 8.620 8.480 - - - 0 0 - 7.615 7.492 - - - 0 - 0.00%
2012-05-09 0 8.620 8.530 - - - 0 0 - 7.615 7.536 - - - 0 - -0.69%
2012-05-08 0 8.680 8.660 8.740 8.680 8.680 6,500 56,420 8.6800 7.668 7.651 7.721 7.668 7.668 7,358 7.6683 0.12%
2012-05-07 0 8.670 8.660 8.730 8.550 8.670 12,500 107,225 8.5780 7.659 7.651 7.712 7.553 7.659 14,149 7.5782 -0.80%
2012-05-04 0 8.740 8.660 8.740 - - 0 0 - 7.721 7.651 7.721 - - 0 - -0.68%
2012-05-03 0 8.800 8.730 8.810 - - 0 0 - 7.774 7.712 7.783 - - 0 - 0.00%
2012-05-02 0 8.800 8.800 - - - 0 0 - 7.774 7.774 - - - 0 - 0.92%
2012-04-30 0 8.720 8.730 - - - 0 0 - 7.704 7.712 - - - 0 - 0.11%
2012-04-27 0 8.710 8.590 - - - 30,000 257,400 8.5800 7.695 7.589 - - - 33,958 7.5799 0.00%
2012-04-26 0 8.710 - 9.000 8.700 8.710 7,500 65,300 8.7067 7.695 - 7.951 7.686 7.695 8,490 7.6918 -0.68%
2012-04-25 0 8.770 8.590 - - - 0 0 - 7.748 7.589 - - - 0 - 0.00%
2012-04-24 0 8.770 8.580 - - - 0 0 - 7.748 7.580 - - - 0 - 0.00%
2012-04-23 0 8.770 8.580 - - - 0 0 - 7.748 7.580 - - - 0 - 0.00%
2012-04-20 0 8.770 8.770 - - - 0 0 - 7.748 7.748 - - - 0 - 0.00%
2012-04-19 0 8.770 8.760 - - - 0 0 - 7.748 7.739 - - - 0 - 1.15%
2012-04-18 0 8.670 8.680 8.750 - - 0 0 - 7.659 7.668 7.730 - - 0 - 0.23%
2012-04-17 0 8.650 8.590 - 8.640 8.650 10,000 86,450 8.6450 7.642 7.589 - 7.633 7.642 11,319 7.6374 0.00%
2012-04-16 0 8.650 8.590 8.660 - - 0 0 - 7.642 7.589 7.651 - - 0 - 0.00%
2012-04-13 0 8.650 8.650 8.710 - - 0 0 - 7.642 7.642 7.695 - - 0 - 2.25%
2012-04-12 0 8.460 8.450 8.530 8.430 8.460 25,000 211,125 8.4450 7.474 7.465 7.536 7.447 7.474 28,298 7.4607 1.56%
2012-04-11 0 8.330 8.260 8.330 - - 0 0 - 7.359 7.297 7.359 - - 0 - -1.07%
2012-04-10 0 8.420 8.350 8.420 - - 0 0 - 7.439 7.377 7.439 - - 0 - -1.06%
2012-04-05 0 8.510 8.440 8.510 - - 0 0 - 7.518 7.456 7.518 - - 0 - -0.12%
2012-04-03 0 8.520 8.520 8.590 - - 0 0 - 7.527 7.527 7.589 - - 0 - 1.07%
2012-04-02 0 8.430 8.410 8.490 - - 0 0 - 7.447 7.430 7.500 - - 0 - 0.00%
2012-03-30 0 8.430 8.420 8.510 - - 0 0 - 7.447 7.439 7.518 - - 0 - 0.00%
2012-03-29 0 8.430 8.360 8.430 - - 0 0 - 7.447 7.386 7.447 - - 0 - -1.52%
2012-03-28 0 8.560 8.480 8.560 - - 0 0 - 7.562 7.492 7.562 - - 0 - -0.12%
2012-03-27 0 8.570 8.570 8.650 - - 0 0 - 7.571 7.571 7.642 - - 0 - 1.06%
2012-03-26 0 8.480 8.420 8.490 - - 0 0 - 7.492 7.439 7.500 - - 0 - -0.24%
2012-03-23 0 8.500 8.430 8.510 - - 0 0 - 7.509 7.447 7.518 - - 0 - -1.05%
2012-03-22 0 8.590 8.520 8.600 - - 0 0 - 7.589 7.527 7.598 - - 0 - -0.12%
2012-03-21 0 8.600 8.530 8.600 - - 0 0 - 7.598 7.536 7.598 - - 0 - -0.35%
2012-03-20 0 8.630 8.560 8.630 - - 0 0 - 7.624 7.562 7.624 - - 0 - -1.48%
2012-03-19 0 8.760 8.680 8.760 - - 0 0 - 7.739 7.668 7.739 - - 0 - -1.46%
2012-03-16 0 8.890 8.810 8.880 - - 0 0 - 7.854 7.783 7.845 - - 0 - -0.22%
2012-03-15 0 8.910 8.820 8.910 - - 0 0 - 7.871 7.792 7.871 - - 0 - 0.00%
2012-03-14 0 8.910 8.890 8.970 - - 0 0 - 7.871 7.854 7.924 - - 0 - 0.00%
2012-03-13 0 8.910 8.900 9.000 - - 0 0 - 7.871 7.863 7.951 - - 0 - 0.68%
2012-03-12 0 8.850 8.850 8.940 - - 0 0 - 7.818 7.818 7.898 - - 0 - 0.00%
2012-03-09 0 8.850 8.850 8.930 - - 0 0 - 7.818 7.818 7.889 - - 0 - 0.91%
2012-03-08 0 8.770 8.770 8.840 - - 0 0 - 7.748 7.748 7.810 - - 0 - 0.57%
2012-03-07 0 8.720 8.640 8.720 - - 0 0 - 7.704 7.633 7.704 - - 0 - -1.13%
2012-03-06 0 8.820 8.750 8.820 - - 0 0 - 7.792 7.730 7.792 - - 0 - -2.43%
2012-03-05 0 9.040 8.950 9.040 - - 0 0 - 7.986 7.907 7.986 - - 0 - -0.99%
2012-03-02 0 9.130 9.130 9.210 - - 0 0 - 8.066 8.066 8.136 - - 0 - 0.11%
2012-03-01 0 9.120 - - - - 0 0 - 8.057 - - - - 0 - -0.87%
2012-02-29 0 9.200 9.210 9.300 - - 0 0 - 8.128 8.136 8.216 - - 0 - 0.33%
2012-02-28 0 9.170 9.170 9.250 - - 0 0 - 8.101 8.101 8.172 - - 0 - 0.88%
2012-02-27 0 9.090 9.010 9.100 - - 0 0 - 8.030 7.960 8.039 - - 0 - -1.20%
2012-02-24 0 9.200 9.110 9.200 - - 0 0 - 8.128 8.048 8.128 - - 0 - -0.11%
2012-02-23 0 9.210 9.130 9.210 - - 0 0 - 8.136 8.066 8.136 - - 0 - 0.00%
2012-02-22 0 9.210 9.210 9.300 - - 0 0 - 8.136 8.136 8.216 - - 0 - 0.33%
2012-02-21 0 9.180 9.140 9.220 - - 0 0 - 8.110 8.075 8.145 - - 0 - 0.00%
2012-02-20 0 9.180 9.140 9.220 - - 0 0 - 8.110 8.075 8.145 - - 0 - 0.00%
2012-02-17 0 9.180 9.190 9.270 - - 0 0 - 8.110 8.119 8.190 - - 0 - 0.33%
2012-02-16 0 9.150 9.100 9.180 - - 0 0 - 8.083 8.039 8.110 - - 0 - 0.00%
2012-02-15 0 9.150 9.150 9.230 - - 0 0 - 8.083 8.083 8.154 - - 0 - 1.33%
2012-02-14 0 9.030 8.960 9.040 - - 0 0 - 7.977 7.916 7.986 - - 0 - 0.00%
2012-02-13 0 9.030 8.990 9.070 - - 0 0 - 7.977 7.942 8.013 - - 0 - 0.00%
2012-02-10 0 9.030 8.950 9.030 - - 0 0 - 7.977 7.907 7.977 - - 0 - -0.88%
2012-02-09 0 9.110 9.100 9.180 - - 0 0 - 8.048 8.039 8.110 - - 0 - 0.00%
2012-02-08 0 9.110 9.100 9.190 - - 0 0 - 8.048 8.039 8.119 - - 0 - 0.77%
2012-02-07 0 9.040 8.960 9.050 - - 0 0 - 7.986 7.916 7.995 - - 0 - 0.00%
2012-02-06 0 9.040 - - - - 0 0 - 7.986 - - - - 0 - 0.00%
2012-02-03 0 9.040 9.040 9.120 - - 0 0 - 7.986 7.986 8.057 - - 0 - 0.22%
2012-02-02 0 9.020 9.040 9.130 - - 0 0 - 7.969 7.986 8.066 - - 0 - 1.92%
2012-02-01 0 8.850 8.840 8.930 - - 0 0 - 7.818 7.810 7.889 - - 0 - 0.00%
2012-01-31 0 8.850 8.860 8.940 - - 0 0 - 7.818 7.827 7.898 - - 0 - 0.23%
2012-01-30 0 8.830 8.740 8.830 - - 0 0 - 7.801 7.721 7.801 - - 0 - -1.45%
2012-01-27 0 8.960 8.960 9.050 8.950 8.950 1,000 8,950 8.9500 7.916 7.916 7.995 7.907 7.907 1,132 7.9068 0.11%
2012-01-26 0 8.950 8.950 9.040 - - 0 0 - 7.907 7.907 7.986 - - 0 - 1.36%
2012-01-20 0 8.830 8.770 8.850 - - 0 0 - 7.801 7.748 7.818 - - 0 - 0.00%
2012-01-19 0 8.830 8.760 8.850 8.830 8.830 2,500 22,075 8.8300 7.801 7.739 7.818 7.801 7.801 2,830 7.8008 1.96%
2012-01-18 0 8.660 - - - - 0 0 - 7.651 - - - - 0 - 0.23%
2012-01-17 0 8.640 8.640 8.740 - - 0 0 - 7.633 7.633 7.721 - - 0 - 2.49%
2012-01-16 0 8.430 8.340 8.430 - - 0 0 - 7.447 7.368 7.447 - - 0 - -0.35%
2012-01-13 0 8.460 8.460 8.560 - - 0 0 - 7.474 7.474 7.562 - - 0 - 0.48%
2012-01-12 0 8.420 8.400 8.490 - - 0 0 - 7.439 7.421 7.500 - - 0 - 0.00%
2012-01-11 0 8.420 8.420 - - - 0 0 - 7.439 7.439 - - - 0 - 0.60%
2012-01-10 0 8.370 8.370 8.460 - - 0 0 - 7.394 7.394 7.474 - - 0 - 0.97%
2012-01-09 0 8.290 8.290 8.380 - - 0 0 - 7.324 7.324 7.403 - - 0 - 1.34%
2012-01-06 0 8.180 - - - - 0 0 - 7.227 - - - - 0 - 0.00%
2012-01-05 0 8.180 8.180 8.260 - - 0 0 - 7.227 7.227 7.297 - - 0 - 0.49%
2012-01-04 0 8.140 8.130 8.220 8.140 8.150 5,000 40,725 8.1450 7.191 7.182 7.262 7.191 7.200 5,660 7.1956 -1.45%
2012-01-03 0 8.260 8.220 8.310 8.260 8.260 2,000 16,520 8.2600 7.297 7.262 7.341 7.297 7.297 2,264 7.2972 2.23%
2011-12-30 0 8.080 8.010 8.100 - - 0 0 - 7.138 7.076 7.156 - - 0 - -0.12%
2011-12-29 0 8.090 7.990 8.070 - - 0 0 - 7.147 7.059 7.129 - - 0 - -0.61%
2011-12-28 0 8.140 8.060 8.150 - - 0 0 - 7.191 7.121 7.200 - - 0 - -0.12%
2011-12-23 0 8.150 8.150 8.240 - - 0 0 - 7.200 7.200 7.280 - - 0 - 1.49%
2011-12-22 0 8.030 8.030 8.120 - - 0 0 - 7.094 7.094 7.174 - - 0 - 0.12%
2011-12-21 0 8.020 8.020 8.100 - - 0 0 - 7.085 7.085 7.156 - - 0 - 1.52%
2011-12-20 0 7.900 7.850 7.930 - - 0 0 - 6.979 6.935 7.006 - - 0 - 0.00%
2011-12-19 0 7.900 7.900 7.980 - - 0 0 - 6.979 6.979 7.050 - - 0 - 0.00%
2011-12-16 0 7.900 - - 7.900 7.900 2,000 15,800 7.9000 6.979 - - 6.979 6.979 2,264 6.9792 -0.63%
2011-12-15 0 7.950 7.860 7.950 - - 0 0 - 7.023 6.944 7.023 - - 0 - -2.21%
2011-12-14 0 8.130 8.050 8.130 - - 0 0 - 7.182 7.112 7.182 - - 0 - -0.61%
2011-12-13 0 8.180 8.090 8.180 - - 0 0 - 7.227 7.147 7.227 - - 0 - -0.85%
2011-12-12 0 8.250 8.180 8.260 - - 0 0 - 7.288 7.227 7.297 - - 0 - -0.36%
2011-12-09 0 8.280 8.180 8.280 - - 0 0 - 7.315 7.227 7.315 - - 0 - -1.90%
2011-12-08 0 8.440 - - - - 0 0 - 7.456 - - - - 0 - 0.00%
2011-12-07 0 8.440 8.440 8.530 - - 0 0 - 7.456 7.456 7.536 - - 0 - 0.84%
2011-12-06 0 8.370 8.280 8.370 - - 0 0 - 7.394 7.315 7.394 - - 0 - -0.59%
2011-12-05 0 8.420 8.420 8.510 - - 0 0 - 7.439 7.439 7.518 - - 0 - 0.24%
2011-12-02 0 8.400 - - 8.400 8.400 1,000 8,400 8.4000 7.421 - - 7.421 7.421 1,132 7.4209 0.60%
2011-12-01 0 8.350 8.310 8.390 8.330 8.360 9,000 75,100 8.3444 7.377 7.341 7.412 7.359 7.386 10,187 7.3718 6.37%
2011-11-30 0 7.850 7.760 7.840 - - 0 0 - 6.935 6.856 6.926 - - 0 - -0.25%
2011-11-29 0 7.870 7.860 7.940 - - 0 0 - 6.953 6.944 7.015 - - 0 - 1.03%
2011-11-28 0 7.790 7.790 7.870 - - 0 0 - 6.882 6.882 6.953 - - 0 - 0.91%
2011-11-25 0 7.720 7.630 7.720 7.740 7.750 30,000 232,400 7.7467 6.820 6.741 6.820 6.838 6.847 33,958 6.8437 -0.77%
2011-11-24 0 7.780 7.740 7.810 - - 0 0 - 6.873 6.838 6.900 - - 0 - 0.00%
2011-11-23 0 7.780 7.700 7.780 7.830 7.830 20,000 156,600 7.8300 6.873 6.803 6.873 6.917 6.917 22,639 6.9173 -2.38%
2011-11-22 0 7.970 7.890 7.970 - - 0 0 - 7.041 6.970 7.041 - - 0 - -0.38%
2011-11-21 0 8.000 7.920 7.990 - - 0 0 - 7.068 6.997 7.059 - - 0 - -1.60%
2011-11-18 0 8.130 8.050 8.130 - - 0 0 - 7.182 7.112 7.182 - - 0 - -2.75%
2011-11-17 0 8.360 8.280 8.360 - - 0 0 - 7.386 7.315 7.386 - - 0 - -0.95%
2011-11-16 0 8.440 8.360 8.440 - - 0 0 - 7.456 7.386 7.456 - - 0 - -1.75%
2011-11-15 0 8.590 8.530 8.610 - - 0 0 - 7.589 7.536 7.606 - - 0 - 0.00%
2011-11-14 0 8.590 8.580 8.660 - - 0 0 - 7.589 7.580 7.651 - - 0 - 2.14%
2011-11-11 0 8.410 8.400 8.480 - - 0 0 - 7.430 7.421 7.492 - - 0 - 0.48%
2011-11-10 0 8.370 8.290 8.370 - - 0 0 - 7.394 7.324 7.394 - - 0 - -4.01%
2011-11-09 0 8.720 8.720 8.800 - - 0 0 - 7.704 7.704 7.774 - - 0 - 1.63%
2011-11-08 0 8.580 8.520 8.600 - - 0 0 - 7.580 7.527 7.598 - - 0 - 0.00%
2011-11-07 0 8.580 8.500 8.580 - - 0 0 - 7.580 7.509 7.580 - - 0 - 0.00%
2011-11-04 0 8.580 8.580 8.660 - - 0 0 - 7.580 7.580 7.651 - - 0 - 2.51%
2011-11-03 0 8.370 8.290 8.370 - - 0 0 - 7.394 7.324 7.394 - - 0 - -0.83%
2011-11-02 0 8.440 8.430 8.510 - - 0 0 - 7.456 7.447 7.518 - - 0 - 1.32%
2011-11-01 0 8.330 8.260 8.340 - - 0 0 - 7.359 7.297 7.368 - - 0 - -2.80%
2011-10-31 0 8.570 8.490 8.570 - - 0 0 - 7.571 7.500 7.571 - - 0 - 0.00%
2011-10-28 0 8.570 8.560 8.640 - - 0 0 - 7.571 7.562 7.633 - - 0 - 0.59%
2011-10-27 0 8.520 8.510 8.600 - - 0 0 - 7.527 7.518 7.598 - - 0 - 3.65%
2011-10-26 0 8.220 8.220 8.300 - - 0 0 - 7.262 7.262 7.333 - - 0 - 1.36%
2011-10-25 0 8.110 8.110 8.180 - - 0 0 - 7.165 7.165 7.227 - - 0 - 1.12%
2011-10-24 0 8.020 8.020 8.100 - - 0 0 - 7.085 7.085 7.156 - - 0 - 3.89%
2011-10-21 0 7.720 7.670 7.750 - - 0 0 - 6.820 6.776 6.847 - - 0 - 0.00%
2011-10-20 0 7.720 7.640 7.720 - - 0 0 - 6.820 6.749 6.820 - - 0 - -1.28%
2011-10-19 0 7.820 7.820 7.900 - - 0 0 - 6.909 6.909 6.979 - - 0 - 0.39%
2011-10-18 0 7.790 7.710 7.790 - - 0 0 - 6.882 6.811 6.882 - - 0 - -3.47%
2011-10-17 0 8.070 8.070 8.150 - - 0 0 - 7.129 7.129 7.200 - - 0 - 1.25%
2011-10-14 0 7.970 7.880 7.960 - - 0 0 - 7.041 6.962 7.032 - - 0 - -0.99%
2011-10-13 0 8.050 8.050 8.140 - - 0 0 - 7.112 7.112 7.191 - - 0 - 2.55%
2011-10-12 0 7.850 7.840 7.930 - - 0 0 - 6.935 6.926 7.006 - - 0 - 1.16%
2011-10-11 0 7.760 7.760 7.830 - - 2,000 15,780 7.8900 6.856 6.856 6.917 - - 2,264 6.9704 3.47%
2011-10-10 0 7.500 7.500 7.570 - - 0 0 - 6.626 6.626 6.688 - - 0 - 0.00%
2011-10-07 0 7.500 7.500 7.590 - - 0 0 - 6.626 6.626 6.705 - - 0 - 2.46%
2011-10-06 0 7.320 7.310 7.400 - - 0 0 - 6.467 6.458 6.537 - - 0 - 4.27%
2011-10-04 0 7.020 6.940 7.020 - - 0 0 - 6.202 6.131 6.202 - - 0 - -3.31%
2011-10-03 0 7.260 7.190 7.280 - - 0 0 - 6.414 6.352 6.431 - - 0 - -4.97%
2011-09-30 0 7.640 7.560 7.640 - - 0 0 - 6.749 6.679 6.749 - - 0 - -2.05%
2011-09-28 0 7.800 7.800 7.890 - - 0 0 - 6.891 6.891 6.970 - - 0 - 0.00%
2011-09-27 0 7.800 7.800 7.880 - - 0 0 - 6.891 6.891 6.962 - - 0 - 4.28%
2011-09-26 0 7.480 7.400 7.480 - - 0 0 - 6.608 6.537 6.608 - - 0 - -2.22%
2011-09-23 0 7.650 7.570 7.660 - - 0 0 - 6.758 6.688 6.767 - - 0 - -1.67%
2011-09-22 0 7.780 7.700 7.780 - - 0 0 - 6.873 6.803 6.873 - - 0 - -5.70%
2011-09-21 0 8.250 8.170 8.250 - - 0 0 - 7.288 7.218 7.288 - - 0 - -0.60%
2011-09-20 0 8.300 8.270 8.350 - - 0 0 - 7.333 7.306 7.377 - - 0 - 0.00%
2011-09-19 0 8.300 8.230 8.310 - - 0 0 - 7.333 7.271 7.341 - - 0 - -2.12%
2011-09-16 0 8.480 8.480 8.560 - - 0 0 - 7.492 7.492 7.562 - - 0 - 1.44%
2011-09-15 0 8.360 8.360 8.450 - - 0 0 - 7.386 7.386 7.465 - - 0 - 0.00%
2011-09-14 0 8.360 8.310 8.390 - - 0 0 - 7.386 7.341 7.412 - - 0 - 0.00%
2011-09-12 0 8.360 8.290 8.360 - - 0 0 - 7.386 7.324 7.386 - - 0 - -3.80%
2011-09-09 0 8.690 8.640 8.720 - - 0 0 - 7.677 7.633 7.704 - - 0 - 0.00%
2011-09-08 0 8.690 8.670 8.750 - - 0 0 - 7.677 7.659 7.730 - - 0 - 0.00%
2011-09-07 0 8.690 8.690 8.770 - - 0 0 - 7.677 7.677 7.748 - - 0 - 1.88%
2011-09-06 0 8.530 8.520 8.600 - - 0 0 - 7.536 7.527 7.598 - - 0 - 0.00%
2011-09-05 0 8.530 8.460 8.540 - - 0 0 - 7.536 7.474 7.545 - - 0 - -3.40%
2011-09-02 0 8.830 8.750 8.830 - - 0 0 - 7.801 7.730 7.801 - - 0 - -1.23%
2011-09-01 0 8.940 8.930 9.010 - - 0 0 - 7.898 7.889 7.960 - - 0 - 0.11%
2011-08-31 0 8.930 8.930 9.020 - - 0 0 - 7.889 7.889 7.969 - - 0 - 1.71%
2011-08-30 0 8.780 8.780 8.860 - - 0 0 - 7.757 7.757 7.827 - - 0 - 1.97%
2011-08-29 0 8.610 8.610 8.690 - - 0 0 - 7.606 7.606 7.677 - - 0 - 1.18%
2011-08-26 0 8.510 8.440 8.510 - - 0 0 - 7.518 7.456 7.518 - - 0 - -0.23%
2011-08-25 0 8.530 8.520 8.600 - - 0 0 - 7.536 7.527 7.598 - - 0 - 1.07%
2011-08-24 0 8.440 8.360 8.440 - - 0 0 - 7.456 7.386 7.456 - - 0 - -1.52%
2011-08-23 0 8.570 8.580 8.660 - - 0 0 - 7.571 7.580 7.651 - - 0 - 1.66%
2011-08-22 0 8.430 8.360 8.440 - - 0 0 - 7.447 7.386 7.456 - - 0 - -0.35%
2011-08-19 0 8.460 8.380 8.460 - - 0 0 - 7.474 7.403 7.474 - - 0 - -2.98%
2011-08-18 0 8.720 8.650 8.730 - - 0 0 - 7.704 7.642 7.712 - - 0 - -0.80%
2011-08-17 0 8.790 8.780 8.860 - - 0 0 - 7.765 7.757 7.827 - - 0 - 0.00%
2011-08-16 0 8.790 8.790 8.870 - - 0 0 - 7.765 7.765 7.836 - - 0 - 0.00%
2011-08-15 0 8.790 8.790 8.870 - - 0 0 - 7.765 7.765 7.836 - - 0 - 3.17%
2011-08-12 0 8.520 8.470 8.550 - - 0 0 - 7.527 7.483 7.553 - - 0 - 0.00%
2011-08-11 0 8.520 8.490 8.570 - - 0 0 - 7.527 7.500 7.571 - - 0 - 0.00%
2011-08-10 0 8.520 8.520 8.610 - - 0 0 - 7.527 7.527 7.606 - - 0 - 2.65%
2011-08-09 0 8.300 8.300 8.390 8.200 8.200 6,000 49,200 8.2000 7.333 7.333 7.412 7.244 7.244 6,792 7.2442 -6.64%
2011-08-08 0 8.890 8.830 8.890 - - 0 0 - 7.854 7.801 7.854 - - 0 - -2.84%
2011-08-05 0 9.150 9.090 9.150 - - 0 0 - 8.083 8.030 8.083 - - 0 - -3.79%
2011-08-04 0 9.510 9.460 9.510 - - 0 0 - 8.402 8.357 8.402 - - 0 - -0.52%
2011-08-03 0 9.560 9.510 9.560 - - 0 0 - 8.446 8.402 8.446 - - 0 - -2.05%
2011-08-02 0 9.760 9.720 9.770 - - 0 0 - 8.622 8.587 8.631 - - 0 - -1.31%
2011-08-01 0 9.890 9.890 9.940 - - 0 0 - 8.737 8.737 8.781 - - 0 - 0.51%
2011-07-29 0 9.840 9.790 9.840 - - 0 0 - 8.693 8.649 8.693 - - 0 - -0.61%
2011-07-28 0 9.900 9.860 9.910 - - 0 0 - 8.746 8.711 8.755 - - 0 - 0.00%
2011-07-27 0 9.900 9.900 9.950 - - 0 0 - 8.746 8.746 8.790 - - 0 - 0.00%
2011-07-26 0 9.900 9.900 9.960 - - 0 0 - 8.746 8.746 8.799 - - 0 - 1.02%
2011-07-25 0 9.800 9.760 9.810 - - 0 0 - 8.658 8.622 8.667 - - 0 - -0.71%
2011-07-22 0 9.870 9.870 9.920 - - 0 0 - 8.720 8.720 8.764 - - 0 - 1.86%
2011-07-21 0 9.690 9.660 9.710 - - 0 0 - 8.561 8.534 8.578 - - 0 - 0.00%
2011-07-20 0 9.690 9.690 9.740 - - 0 0 - 8.561 8.561 8.605 - - 0 - 0.52%
2011-07-19 0 9.640 9.640 9.690 - - 0 0 - 8.516 8.516 8.561 - - 0 - 0.10%
2011-07-18 0 9.630 9.580 9.630 - - 0 0 - 8.508 8.463 8.508 - - 0 - -0.10%
2011-07-15 0 9.640 9.600 9.650 - - 0 0 - 8.516 8.481 8.525 - - 0 - 0.00%
2011-07-14 0 9.640 9.640 9.690 - - 0 0 - 8.516 8.516 8.561 - - 0 - 0.10%
2011-07-13 0 9.630 9.630 9.680 - - 0 0 - 8.508 8.508 8.552 - - 0 - 1.58%
2011-07-12 0 9.480 9.430 9.480 - - 0 0 - 8.375 8.331 8.375 - - 0 - -3.56%
2011-07-11 0 9.830 9.780 9.830 - - 0 0 - 8.684 8.640 8.684 - - 0 - -1.31%
2011-07-08 0 9.960 9.960 10.02 - - 0 0 - 8.799 8.799 8.852 - - 0 - 0.71%
2011-07-07 0 9.890 9.840 9.900 - - 0 0 - 8.737 8.693 8.746 - - 0 - -0.10%
2011-07-06 0 9.900 9.850 9.900 - - 0 0 - 8.746 8.702 8.746 - - 0 - -0.90%
2011-07-05 0 9.990 9.990 10.06 - - 0 0 - 8.826 8.826 8.887 - - 0 - 0.10%
2011-07-04 0 9.980 - - - - 0 0 - 8.817 - - - - 0 - 1.73%
2011-06-30 0 9.810 9.810 9.870 - - 0 0 - 8.667 8.667 8.720 - - 0 - 0.72%
2011-06-29 0 9.740 9.690 9.750 - - 0 0 - 8.605 8.561 8.614 - - 0 - 0.00%
2011-06-28 0 9.740 9.720 9.780 - - 0 0 - 8.605 8.587 8.640 - - 0 - 0.00%
2011-06-27 0 9.740 9.700 9.760 9.740 9.740 1,000 9,740 9.7400 8.605 8.569 8.622 8.605 8.605 1,132 8.6047 0.21%
2011-06-24 0 9.720 9.720 9.780 - - 0 0 - 8.587 8.587 8.640 - - 0 - 2.10%
2011-06-23 0 9.520 9.460 9.520 - - 0 0 - 8.410 8.357 8.410 - - 0 - -0.31%
2011-06-22 0 9.550 9.520 9.580 - - 0 0 - 8.437 8.410 8.463 - - 0 - 0.00%
2011-06-21 0 9.550 9.540 9.610 - - 0 0 - 8.437 8.428 8.490 - - 0 - 0.32%
2011-06-20 0 9.520 9.460 9.520 - - 0 0 - 8.410 8.357 8.410 - - 0 - -0.21%
2011-06-17 0 9.540 9.480 9.540 - - 0 0 - 8.428 8.375 8.428 - - 0 - -0.93%
2011-06-16 0 9.630 - - - - 0 0 - 8.508 - - - - 0 - -1.33%
2011-06-15 0 9.760 9.720 9.780 - - 0 0 - 8.622 8.587 8.640 - - 0 - 0.00%
2011-06-14 0 9.760 9.760 9.820 - - 0 0 - 8.622 8.622 8.675 - - 0 - 0.00%
2011-06-13 0 9.760 9.760 9.820 - - 0 0 - 8.622 8.622 8.675 - - 0 - 0.00%
2011-06-10 0 9.760 9.700 9.760 - - 0 0 - 8.622 8.569 8.622 - - 0 - -0.71%
2011-06-09 0 9.830 9.770 9.830 - - 0 0 - 8.684 8.631 8.684 - - 0 - -0.51%
2011-06-08 0 9.880 9.810 9.880 - - 0 0 - 8.728 8.667 8.728 - - 0 - -0.60%
2011-06-07 0 9.940 - - - - 0 0 - 8.781 - - - - 0 - -0.20%
2011-06-03 0 9.960 9.890 9.950 - - 0 0 - 8.799 8.737 8.790 - - 0 - -1.78%
2011-06-02 0 10.14 10.04 10.16 - - 0 0 - 8.958 8.870 8.976 - - 0 - -0.98%
2011-06-01 0 10.24 10.22 10.32 - - 0 0 - 9.046 9.029 9.117 - - 0 - 0.00%
2011-05-31 0 10.24 10.24 10.36 - - 0 0 - 9.046 9.046 9.152 - - 0 - 2.40%
2011-05-30 0 10.00 - - - - 0 0 - 8.834 - - - - 0 - 0.00%
2011-05-27 0 10.00 - - - - 0 0 - 8.834 - - - - 0 - 1.01%
2011-05-26 0 9.900 9.900 9.960 - - 0 0 - 8.746 8.746 8.799 - - 0 - 0.71%
2011-05-25 0 9.830 9.830 9.890 - - 0 0 - 8.684 8.684 8.737 - - 0 - 0.10%
2011-05-24 0 9.820 9.820 9.890 - - 0 0 - 8.675 8.675 8.737 - - 0 - 0.00%
2011-05-23 0 9.820 9.760 9.820 - - 0 0 - 8.675 8.622 8.675 - - 0 - -1.60%
2011-05-20 0 9.980 9.980 10.06 - - 0 0 - 8.817 8.817 8.887 - - 0 - 0.20%
2011-05-19 0 9.960 9.970 10.04 - - 0 0 - 8.799 8.808 8.870 - - 0 - 0.71%
2011-05-18 0 9.890 9.890 9.960 - - 0 0 - 8.737 8.737 8.799 - - 0 - 0.61%
2011-05-17 0 9.830 9.800 9.860 - - 0 0 - 8.684 8.658 8.711 - - 0 - 0.00%
2011-05-16 0 9.830 9.770 9.830 - - 0 0 - 8.684 8.631 8.684 - - 0 - -1.11%
2011-05-13 0 9.940 9.940 9.990 - - 0 0 - 8.781 8.781 8.826 - - 0 - 0.30%
2011-05-12 0 9.910 9.850 9.910 - - 0 0 - 8.755 8.702 8.755 - - 0 - -0.70%
2011-05-11 0 9.980 9.980 10.06 - - 0 0 - 8.817 8.817 8.887 - - 0 - 0.10%
2011-05-09 0 9.970 9.970 10.04 - - 0 0 - 8.808 8.808 8.870 - - 0 - 0.30%
2011-05-06 0 9.940 9.880 9.940 - - 0 0 - 8.781 8.728 8.781 - - 0 - -0.20%
2011-05-05 0 9.960 9.900 9.960 - - 0 0 - 8.799 8.746 8.799 - - 0 - -0.30%
2011-05-04 0 9.990 9.930 9.990 - - 0 0 - 8.826 8.773 8.826 - - 0 - -1.87%
2011-05-03 0 10.18 10.08 10.18 - - 0 0 - 8.993 8.905 8.993 - - 0 - -0.39%
2011-04-29 0 10.22 10.12 10.22 - - 0 0 - 9.029 8.940 9.029 - - 0 - -0.58%
2011-04-28 0 10.28 10.18 10.28 - - 0 0 - 9.082 8.993 9.082 - - 0 - -0.77%
2011-04-27 0 10.36 10.28 10.38 - - 0 0 - 9.152 9.082 9.170 - - 0 - -0.77%
2011-04-26 0 10.44 10.34 10.44 - - 0 0 - 9.223 9.135 9.223 - - 0 - 0.00%
2011-04-21 0 10.44 10.44 10.54 - - 0 0 - 9.223 9.223 9.311 - - 0 - 1.36%
2011-04-20 0 10.30 10.30 10.40 - - 0 0 - 9.099 9.099 9.188 - - 0 - 0.98%
2011-04-19 0 10.20 10.10 10.20 - - 0 0 - 9.011 8.923 9.011 - - 0 - -1.35%
2011-04-18 0 10.34 10.24 10.34 - - 0 0 - 9.135 9.046 9.135 - - 0 - -0.58%
2011-04-15 0 10.40 10.34 10.44 - - 0 0 - 9.188 9.135 9.223 - - 0 - 0.00%
2011-04-14 0 10.40 10.32 10.42 - - 0 0 - 9.188 9.117 9.205 - - 0 - 0.00%
2011-04-13 0 10.40 10.40 10.50 - - 0 0 - 9.188 9.188 9.276 - - 0 - 0.00%
2011-04-12 0 10.40 10.30 10.40 - - 0 0 - 9.188 9.099 9.188 - - 0 - -0.95%
2011-04-11 0 10.50 10.50 10.60 - - 0 0 - 9.276 9.276 9.364 - - 0 - 0.00%
2011-04-08 0 10.50 10.50 10.60 - - 0 0 - 9.276 9.276 9.364 - - 0 - 0.38%
2011-04-07 0 10.46 10.46 10.56 - - 0 0 - 9.241 9.241 9.329 - - 0 - 0.00%
2011-04-06 0 10.46 10.46 10.56 - - 0 0 - 9.241 9.241 9.329 - - 0 - 0.19%
2011-04-04 0 10.44 10.46 10.56 - - 0 0 - 9.223 9.241 9.329 - - 0 - 1.16%
2011-04-01 0 10.32 10.32 10.42 - - 0 0 - 9.117 9.117 9.205 - - 0 - 1.57%
2011-03-31 0 10.16 10.16 10.26 - - 0 0 - 8.976 8.976 9.064 - - 0 - 0.99%
2011-03-30 0 10.06 10.06 10.16 - - 0 0 - 8.887 8.887 8.976 - - 0 - 0.80%
2011-03-29 0 9.980 9.930 9.990 - - 0 0 - 8.817 8.773 8.826 - - 0 - 0.00%
2011-03-28 0 9.980 9.930 9.990 - - 0 0 - 8.817 8.773 8.826 - - 0 - 0.00%
2011-03-25 0 9.980 - - - - 0 0 - 8.817 - - - - 0 - 1.01%
2011-03-24 0 9.880 9.880 9.940 - - 0 0 - 8.728 8.728 8.781 - - 0 - 0.20%
2011-03-23 0 9.860 - - - - 0 0 - 8.711 - - - - 0 - 0.00%
2011-03-22 0 9.860 - - - - 0 0 - 8.711 - - - - 0 - 1.23%
2011-03-21 0 9.740 9.750 9.810 - - 0 0 - 8.605 8.614 8.667 - - 0 - 1.35%
2011-03-18 0 9.610 9.540 9.600 - - 0 0 - 8.490 8.428 8.481 - - 0 - 0.00%
2011-03-17 0 9.610 9.560 9.620 - - 0 0 - 8.490 8.446 8.499 - - 0 - -0.93%
2011-03-16 0 9.700 9.690 9.750 - - 0 0 - 8.569 8.561 8.614 - - 0 - 0.00%
2011-03-15 0 9.700 9.640 9.700 - - 0 0 - 8.569 8.516 8.569 - - 0 - -1.82%
2011-03-14 0 9.880 9.880 9.940 - - 0 0 - 8.728 8.728 8.781 - - 0 - 0.20%
2011-03-11 0 9.860 9.800 9.870 - - 0 0 - 8.711 8.658 8.720 - - 0 - -1.60%
2011-03-10 0 10.02 9.980 10.06 - - 0 0 - 8.852 8.817 8.887 - - 0 - 0.00%
2011-03-09 0 10.02 10.02 10.12 - - 0 0 - 8.852 8.852 8.940 - - 0 - 0.30%
2011-03-08 0 9.990 9.990 10.08 - - 0 0 - 8.826 8.826 8.905 - - 0 - 1.11%
2011-03-07 0 9.880 9.860 9.920 - - 0 0 - 8.728 8.711 8.764 - - 0 - 0.00%
2011-03-04 0 9.880 9.870 9.940 - - 0 0 - 8.728 8.720 8.781 - - 0 - 1.54%
2011-03-03 0 9.730 9.730 9.790 - - 0 0 - 8.596 8.596 8.649 - - 0 - 0.00%
2011-03-02 0 9.730 9.670 9.730 - - 0 0 - 8.596 8.543 8.596 - - 0 - -0.31%
2011-03-01 0 9.760 9.760 9.820 - - 0 0 - 8.622 8.622 8.675 - - 0 - 1.24%
2011-02-28 0 9.640 9.640 9.700 - - 0 0 - 8.516 8.516 8.569 - - 0 - 1.26%
2011-02-25 0 9.520 9.520 9.580 - - 0 0 - 8.410 8.410 8.463 - - 0 - 1.17%
2011-02-24 0 9.410 9.360 9.430 - - 0 0 - 8.313 8.269 8.331 - - 0 - -1.47%
2011-02-23 0 9.550 9.490 9.550 - - 0 0 - 8.437 8.384 8.437 - - 0 - -0.73%
2011-02-22 0 9.620 9.560 9.610 - - 0 0 - 8.499 8.446 8.490 - - 0 - -1.84%
2011-02-21 0 9.800 9.760 9.820 9.800 9.800 6,000 58,800 9.8000 8.658 8.622 8.675 8.658 8.658 6,792 8.6577 0.10%
2011-02-18 0 9.790 9.780 9.840 - - 0 0 - 8.649 8.640 8.693 - - 0 - 1.24%
2011-02-17 0 9.670 9.670 9.730 9.620 9.620 9,000 86,580 9.6200 8.543 8.543 8.596 8.499 8.499 10,187 8.4987 0.83%
2011-02-16 0 9.590 9.590 9.660 - - 0 0 - 8.472 8.472 8.534 - - 0 - 0.31%
2011-02-15 0 9.560 9.500 9.560 - - 0 0 - 8.446 8.393 8.446 - - 0 - -0.21%
2011-02-14 0 9.580 9.580 9.640 - - 0 0 - 8.463 8.463 8.516 - - 0 - 1.91%
2011-02-11 0 9.400 9.390 9.460 - - 0 0 - 8.304 8.296 8.357 - - 0 - 0.00%
2011-02-10 0 9.400 9.330 9.390 - - 0 0 - 8.304 8.243 8.296 - - 0 - -1.98%
2011-02-09 0 9.590 - - - - 0 0 - 8.472 - - - - 0 - -1.74%
2011-02-08 0 9.760 9.730 9.790 - - 0 0 - 8.622 8.596 8.649 - - 0 - 0.00%
2011-02-07 0 9.760 9.710 9.760 - - 0 0 - 8.622 8.578 8.622 - - 0 - -1.51%
2011-02-02 0 9.910 9.910 9.960 - - 0 0 - 8.755 8.755 8.799 - - 0 - 0.92%
2011-02-01 0 9.820 9.790 9.840 - - 0 0 - 8.675 8.649 8.693 - - 0 - 0.00%
2011-01-31 0 9.820 9.780 9.830 - - 0 0 - 8.675 8.640 8.684 - - 0 - -0.10%
2011-01-28 0 9.830 9.790 9.840 - - 0 0 - 8.684 8.649 8.693 - - 0 - -0.71%
2011-01-27 0 9.900 9.900 9.960 - - 0 0 - 8.746 8.746 8.799 - - 0 - 0.00%
2011-01-26 0 9.900 9.900 9.950 - - 0 0 - 8.746 8.746 8.790 - - 0 - 0.00%
2011-01-25 0 9.900 9.860 9.910 - - 0 0 - 8.746 8.711 8.755 - - 0 - -0.30%
2011-01-24 0 9.930 9.870 9.930 - - 0 0 - 8.773 8.720 8.773 - - 0 - -0.50%
2011-01-21 0 9.980 9.950 9.980 - - 0 0 - 8.817 8.790 8.817 - - 0 - -0.80%
2011-01-20 0 10.06 10.04 10.06 - - 0 0 - 8.887 8.870 8.887 - - 0 - -1.57%
2011-01-19 0 10.22 10.22 10.26 - - 0 0 - 9.029 9.029 9.064 - - 0 - 0.99%
2011-01-18 0 10.12 10.08 10.12 - - 0 0 - 8.940 8.905 8.940 - - 0 - 0.00%
2011-01-17 0 10.12 10.08 10.12 - - 0 0 - 8.940 8.905 8.940 - - 0 - -0.78%
2011-01-14 0 10.20 10.20 10.24 - - 0 0 - 9.011 9.011 9.046 - - 0 - 0.00%
2011-01-13 0 10.20 10.20 10.26 - - 0 0 - 9.011 9.011 9.064 - - 0 - 0.20%
2011-01-12 0 10.18 10.18 10.22 - - 0 0 - 8.993 8.993 9.029 - - 0 - 1.60%
2011-01-11 0 10.02 10.02 10.06 - - 0 0 - 8.852 8.852 8.887 - - 0 - 0.70%
2011-01-10 0 9.950 9.930 9.980 9.950 10.00 16,000 159,700 9.9813 8.790 8.773 8.817 8.790 8.834 18,111 8.8179 -0.90%
2011-01-07 0 10.04 10.00 10.04 10.06 10.06 6,000 60,360 10.060 8.870 8.834 8.870 8.887 8.887 6,792 8.8874 -0.20%
2011-01-06 0 10.06 10.06 10.10 - - 0 0 - 8.887 8.887 8.923 - - 0 - 0.00%
2011-01-05 0 10.06 - - 10.06 10.06 10,000 100,600 10.060 8.887 - - 8.887 8.887 11,319 8.8874 -0.20%
2011-01-04 0 10.08 10.08 10.12 - - 0 0 - 8.905 8.905 8.940 - - 0 - 0.80%
2011-01-03 0 10.00 - - - - 0 0 - 8.834 - - - - 0 - 1.52%
2010-12-31 0 9.850 9.840 9.890 - - 0 0 - 8.702 8.693 8.737 - - 0 - 0.61%
2010-12-30 0 9.790 - - - - 0 0 - 8.649 - - - - 0 - 0.31%
2010-12-29 0 9.760 9.760 9.790 9.710 9.710 3,000 29,130 9.7100 8.622 8.622 8.649 8.578 8.578 3,396 8.5782 1.24%
2010-12-28 0 9.640 - - 9.750 9.750 3,000 29,250 9.7500 8.516 - - 8.614 8.614 3,396 8.6136 -1.13%
2010-12-24 0 9.750 9.730 9.760 9.750 9.750 3,000 29,250 9.7500 8.614 8.596 8.622 8.614 8.614 3,396 8.6136 -0.71%
2010-12-23 0 9.820 9.790 9.820 - - 0 0 - 8.675 8.649 8.675 - - 0 - -0.20%
2010-12-22 0 9.840 9.830 9.860 9.820 9.930 100,000 988,025 9.8803 8.693 8.684 8.711 8.675 8.773 113,194 8.7286 0.20%
2010-12-21 0 9.820 9.820 9.850 9.820 9.820 500 4,910 9.8200 8.675 8.675 8.702 8.675 8.675 566 8.6754 1.55%
2010-12-20 0 9.670 9.670 9.700 9.550 9.710 140,000 1,347,530 9.6252 8.543 8.543 8.569 8.437 8.578 158,471 8.5033

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top