DreamEast Group Limited: Wrnt due 2016-03-04

Exchange Code Listed Last trade Delisted
HK Main 00664  2011-03-04  2016-03-01  2016-03-07
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
2016-03-04 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2016-03-01 0 2.800 2.800 3.550 2.800 2.810 24,716 68,847 2.7855 2.800 2.800 3.550 2.800 2.810 24,716 2.7855 -6.67%
2016-02-29 0 3.000 3.000 3.450 3.000 3.250 34,400 105,160 3.0570 3.000 3.000 3.450 3.000 3.250 34,400 3.0570 -15.49%
2016-02-26 0 3.550 - 3.550 - - 0 0 - 3.550 - 3.550 - - 0 - -4.05%
2016-02-25 0 3.700 - 3.700 - - 3,585 10,038 2.8000 3.700 - 3.700 - - 3,585 2.8000 -5.13%
2016-02-24 0 3.900 - 3.900 - - 480 1,680 3.5000 3.900 - 3.900 - - 480 3.5000 0.00%
2016-02-23 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2016-02-22 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - -4.88%
2016-02-19 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-18 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-17 0 4.100 - - - - 200 740 3.7000 4.100 - - - - 200 3.7000 0.00%
2016-02-16 0 4.100 - 4.300 - - 0 0 - 4.100 - 4.300 - - 0 - 0.00%
2016-02-15 0 4.100 - 4.300 - - 0 0 - 4.100 - 4.300 - - 0 - 0.00%
2016-02-12 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-11 0 4.100 - 4.300 - - 0 0 - 4.100 - 4.300 - - 0 - 0.00%
2016-02-05 0 4.100 - 4.300 - - 0 0 - 4.100 - 4.300 - - 0 - 0.00%
2016-02-04 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-03 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-02 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-02-01 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-01-29 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-01-28 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-01-27 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-01-26 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2016-01-25 0 4.100 - 4.100 - - 0 0 - 4.100 - 4.100 - - 0 - 0.00%
2016-01-22 0 4.100 - 4.100 - - 0 0 - 4.100 - 4.100 - - 0 - -4.65%
2016-01-21 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-20 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-19 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-18 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-15 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-14 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-13 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-12 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-11 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-08 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-07 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-06 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2016-01-05 0 4.300 - - 4.300 4.300 50,000 215,000 4.3000 4.300 - - 4.300 4.300 50,000 4.3000 0.00%
2016-01-04 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2015-12-31 0 4.300 4.100 - - - 0 0 - 4.300 4.100 - - - 0 - 0.00%
2015-12-30 0 4.300 3.950 4.300 - - 0 0 - 4.300 3.950 4.300 - - 0 - -4.44%
2015-12-29 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-28 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-24 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-23 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-22 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-21 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-18 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2015-12-17 0 4.500 4.500 - 4.500 4.500 2,000 9,000 4.5000 4.500 4.500 - 4.500 4.500 2,000 4.5000 -4.26%
2015-12-16 0 4.700 - 4.700 - - 0 0 - 4.700 - 4.700 - - 0 - -3.09%
2015-12-15 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - -1.02%
2015-12-14 0 4.900 - 4.900 - - 0 0 - 4.900 - 4.900 - - 0 - -1.01%
2015-12-11 0 4.950 4.800 4.950 - - 1,120 5,555 4.9598 4.950 4.800 4.950 - - 1,120 4.9598 -1.00%
2015-12-10 0 5.000 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2015-12-09 0 5.000 - - 5.000 5.000 20,000 100,000 5.0000 5.000 - - 5.000 5.000 20,000 5.0000 -5.66%
2015-12-08 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-12-07 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-12-04 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-12-03 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-12-02 0 5.300 - - 5.300 5.300 270,000 1,431,000 5.3000 5.300 - - 5.300 5.300 270,000 5.3000 0.00%
2015-12-01 0 5.300 - - - - 360 1,814 5.0389 5.300 - - - - 360 5.0389 0.00%
2015-11-30 0 5.300 5.100 - - - 0 0 - 5.300 5.100 - - - 0 - 0.00%
2015-11-27 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-26 0 5.300 - - 5.300 5.300 370,000 1,961,000 5.3000 5.300 - - 5.300 5.300 370,000 5.3000 0.00%
2015-11-25 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-24 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-23 0 5.300 5.300 - - - 0 0 - 5.300 5.300 - - - 0 - 0.00%
2015-11-20 0 5.300 5.300 - - - 0 0 - 5.300 5.300 - - - 0 - 0.00%
2015-11-19 0 5.300 5.100 - 5.300 5.300 220,000 1,166,000 5.3000 5.300 5.100 - 5.300 5.300 220,000 5.3000 0.00%
2015-11-18 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-17 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-16 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.00%
2015-11-13 0 5.300 - 5.300 - - 0 0 - 5.300 - 5.300 - - 0 - -3.64%
2015-11-12 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-11 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-10 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-09 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-06 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-05 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-04 0 5.500 5.300 - - - 0 0 - 5.500 5.300 - - - 0 - 0.00%
2015-11-03 0 5.500 - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2015-11-02 0 5.500 5.500 - 5.200 5.200 3,080 15,818 5.1357 5.500 5.500 - 5.200 5.200 3,080 5.1357 10.00%
2015-10-30 0 5.000 - - 5.000 5.000 2,000 10,000 5.0000 5.000 - - 5.000 5.000 2,000 5.0000 -13.79%
2015-10-29 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-28 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-27 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-26 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-23 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-22 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-10-20 0 5.800 - - 5.800 5.800 10,000 58,000 5.8000 5.800 - - 5.800 5.800 10,000 5.8000 -1.69%
2015-10-19 0 5.900 - - - - 320 1,824 5.7000 5.900 - - - - 320 5.7000 0.00%
2015-10-16 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-15 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-14 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-13 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-12 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-09 0 5.900 - - 5.900 5.900 2,400 14,000 5.8333 5.900 - - 5.900 5.900 2,400 5.8333 0.00%
2015-10-08 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-07 0 5.900 - - - - 240 1,320 5.5000 5.900 - - - - 240 5.5000 0.00%
2015-10-06 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-05 0 5.900 5.900 - 5.700 5.700 124,000 706,800 5.7000 5.900 5.900 - 5.700 5.700 124,000 5.7000 0.00%
2015-10-02 0 5.900 5.700 - - - 0 0 - 5.900 5.700 - - - 0 - 0.00%
2015-09-30 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-29 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-25 0 5.900 5.800 - - - 0 0 - 5.900 5.800 - - - 0 - 0.00%
2015-09-24 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-23 0 5.900 5.800 6.000 - - 0 0 - 5.900 5.800 6.000 - - 0 - 0.00%
2015-09-22 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-21 0 5.900 5.650 - 5.800 5.800 110,000 638,000 5.8000 5.900 5.650 - 5.800 5.800 110,000 5.8000 1.72%
2015-09-18 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-09-17 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-09-16 0 5.800 5.560 - 5.800 5.900 110,000 639,000 5.8091 5.800 5.560 - 5.800 5.900 110,000 5.8091 -4.92%
2015-09-15 0 6.100 - 6.100 - - 0 0 - 6.100 - 6.100 - - 0 - -3.17%
2015-09-14 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-11 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-10 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-09 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-08 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-07 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-04 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-02 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-09-01 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-08-31 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-08-28 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-08-27 0 6.300 5.800 - - - 0 0 - 6.300 5.800 - - - 0 - 0.00%
2015-08-26 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2015-08-25 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - 0.00%
2015-08-24 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - -3.08%
2015-08-21 0 6.500 - 6.500 - - 0 0 - 6.500 - 6.500 - - 0 - -2.99%
2015-08-20 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - -2.90%
2015-08-19 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-18 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-17 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-14 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-13 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-12 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-11 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-10 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-07 0 6.900 6.660 - - - 0 0 - 6.900 6.660 - - - 0 - 0.00%
2015-08-06 0 6.900 6.700 - - - 0 0 - 6.900 6.700 - - - 0 - 0.00%
2015-08-05 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-04 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-08-03 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-07-31 0 6.900 6.900 - 6.900 6.900 10,000 69,000 6.9000 6.900 6.900 - 6.900 6.900 10,000 6.9000 1.47%
2015-07-30 0 6.800 6.800 - 6.450 6.450 20,000 129,000 6.4500 6.800 6.800 - 6.450 6.450 20,000 6.4500 4.62%
2015-07-29 0 6.500 6.500 6.600 - - 0 0 - 6.500 6.500 6.600 - - 0 - 4.84%
2015-07-28 0 6.200 6.200 - 6.200 6.200 20,000 124,000 6.2000 6.200 6.200 - 6.200 6.200 20,000 6.2000 -3.13%
2015-07-27 0 6.400 - - 6.400 6.600 20,000 130,000 6.5000 6.400 - - 6.400 6.600 20,000 6.5000 -5.88%
2015-07-24 0 6.800 6.610 6.900 6.610 7.050 76,000 525,880 6.9195 6.800 6.610 6.900 6.610 7.050 76,000 6.9195 0.00%
2015-07-23 0 6.800 6.800 7.250 6.800 6.800 40,000 272,000 6.8000 6.800 6.800 7.250 6.800 6.800 40,000 6.8000 3.03%
2015-07-22 0 6.600 6.600 6.800 6.400 6.400 52,400 335,288 6.3986 6.600 6.600 6.800 6.400 6.400 52,400 6.3986 4.76%
2015-07-21 0 6.300 6.160 6.300 6.190 6.300 53,400 332,692 6.2302 6.300 6.160 6.300 6.190 6.300 53,400 6.2302 5.00%
2015-07-20 0 6.000 6.000 6.140 6.000 6.000 30,000 180,000 6.0000 6.000 6.000 6.140 6.000 6.000 30,000 6.0000 0.17%
2015-07-17 0 5.990 - 5.990 - - 0 0 - 5.990 - 5.990 - - 0 - -0.17%
2015-07-16 0 6.000 - 6.000 - - 0 0 - 6.000 - 6.000 - - 0 - -1.64%
2015-07-15 0 6.100 - 6.300 - - 0 0 - 6.100 - 6.300 - - 0 - 0.00%
2015-07-14 0 6.100 - 6.160 - - 0 0 - 6.100 - 6.160 - - 0 - 0.00%
2015-07-13 0 6.100 - 6.190 - - 0 0 - 6.100 - 6.190 - - 0 - 0.00%
2015-07-10 0 6.100 6.000 6.140 5.990 6.100 26,000 156,160 6.0062 6.100 6.000 6.140 5.990 6.100 26,000 6.0062 1.67%
2015-07-09 0 6.000 - 6.000 - - 0 0 - 6.000 - 6.000 - - 0 - -3.23%
2015-07-08 0 6.200 - 7.700 - - 0 0 - 6.200 - 7.700 - - 0 - 0.00%
2015-07-07 0 6.200 - 6.400 - - 0 0 - 6.200 - 6.400 - - 0 - 0.00%
2015-07-06 0 6.200 - 7.700 6.200 6.200 6,000 37,200 6.2000 6.200 - 7.700 6.200 6.200 6,000 6.2000 -3.13%
2015-07-03 0 6.400 - 6.600 - - 0 0 - 6.400 - 6.600 - - 0 - 0.00%
2015-07-02 0 6.400 6.200 6.600 - - 0 0 - 6.400 6.200 6.600 - - 0 - 0.00%
2015-06-30 0 6.400 - 6.600 6.400 6.400 2,000 12,800 6.4000 6.400 - 6.600 6.400 6.400 2,000 6.4000 -4.48%
2015-06-29 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2015-06-26 0 6.700 2.690 6.700 - - 0 0 - 6.700 2.690 6.700 - - 0 - 0.00%
2015-06-25 0 6.700 6.500 6.700 - - 800 4,800 6.0000 6.700 6.500 6.700 - - 800 6.0000 -1.33%
2015-06-24 0 6.790 6.500 6.800 6.590 6.790 12,600 83,290 6.6103 6.790 6.500 6.800 6.590 6.790 12,600 6.6103 -0.15%
2015-06-23 0 6.800 2.790 6.800 - - 0 0 - 6.800 2.790 6.800 - - 0 - -0.58%
2015-06-22 0 6.840 - 6.840 - - 0 0 - 6.840 - 6.840 - - 0 - -0.15%
2015-06-19 0 6.850 6.850 7.150 6.800 6.880 9,000 61,340 6.8156 6.850 6.850 7.150 6.800 6.880 9,000 6.8156 -1.44%
2015-06-18 0 6.950 6.750 7.150 6.650 6.950 30,600 207,220 6.7719 6.950 6.750 7.150 6.650 6.950 30,600 6.7719 7.25%
2015-06-17 0 6.480 6.400 6.650 6.480 6.650 4,000 26,260 6.5650 6.480 6.400 6.650 6.480 6.650 4,000 6.5650 4.52%
2015-06-16 0 6.200 6.100 6.900 6.200 6.300 14,080 88,299 6.2712 6.200 6.100 6.900 6.200 6.300 14,080 6.2712 -1.59%
2015-06-15 0 6.300 6.400 6.550 5.380 5.510 18,400 100,356 5.4541 6.300 6.400 6.550 5.380 5.510 18,400 5.4541 32.63%
2015-06-12 0 4.750 4.750 4.900 4.400 4.700 50,200 225,840 4.4988 4.750 4.750 4.900 4.400 4.700 50,200 4.4988 7.95%
2015-06-11 0 4.400 4.250 4.480 4.200 4.400 164,000 708,380 4.3194 4.400 4.250 4.480 4.200 4.400 164,000 4.3194 8.37%
2015-06-10 0 4.060 4.000 4.260 4.060 4.200 60,000 246,480 4.1080 4.060 4.000 4.260 4.060 4.200 60,000 4.1080 1.00%
2015-06-09 0 4.020 4.020 4.190 4.010 4.200 46,000 190,340 4.1378 4.020 4.020 4.190 4.010 4.200 46,000 4.1378 0.50%
2015-06-08 0 4.000 4.000 4.180 - - 0 0 - 4.000 4.000 4.180 - - 0 - 1.78%
2015-06-05 0 3.930 3.900 4.600 3.850 3.850 10,000 38,500 3.8500 3.930 3.900 4.600 3.850 3.850 10,000 3.8500 3.42%
2015-06-04 0 3.800 3.750 4.000 3.800 3.950 62,000 243,140 3.9216 3.800 3.750 4.000 3.800 3.950 62,000 3.9216 -6.17%
2015-06-03 0 4.050 - 4.100 3.950 3.950 10,000 39,500 3.9500 4.050 - 4.100 3.950 3.950 10,000 3.9500 0.00%
2015-06-02 0 4.050 3.850 4.410 - - 0 0 - 4.050 3.850 4.410 - - 0 - 0.00%
2015-06-01 0 4.050 4.050 4.450 - - 0 0 - 4.050 4.050 4.450 - - 0 - 2.27%
2015-05-29 0 3.960 3.960 4.130 3.960 4.000 20,000 79,600 3.9800 3.960 3.960 4.130 3.960 4.000 20,000 3.9800 1.54%
2015-05-28 0 3.900 3.850 3.900 3.900 4.000 94,000 371,600 3.9532 3.900 3.850 3.900 3.900 4.000 94,000 3.9532 0.00%
2015-05-27 0 3.900 3.900 4.000 3.800 3.950 14,000 54,100 3.8643 3.900 3.900 4.000 3.800 3.950 14,000 3.8643 8.33%
2015-05-26 0 3.600 3.680 3.830 3.470 3.600 40,000 140,920 3.5230 3.600 3.680 3.830 3.470 3.600 40,000 3.5230 2.86%
2015-05-22 0 3.500 3.500 3.840 3.500 3.500 3,200 10,960 3.4250 3.500 3.500 3.840 3.500 3.500 3,200 3.4250 1.45%
2015-05-21 0 3.450 3.450 3.750 - - 0 0 - 3.450 3.450 3.750 - - 0 - 5.50%
2015-05-20 0 3.270 3.100 3.550 - - 50,000 160,000 3.2000 3.270 3.100 3.550 - - 50,000 3.2000 0.00%
2015-05-19 0 3.270 3.270 3.400 3.250 3.300 54,000 178,100 3.2981 3.270 3.270 3.400 3.250 3.300 54,000 3.2981 -0.91%
2015-05-18 0 3.300 3.110 3.300 3.250 3.300 80,000 262,500 3.2813 3.300 3.110 3.300 3.250 3.300 80,000 3.2813 1.54%
2015-05-15 0 3.250 3.110 3.300 3.100 3.250 232,000 722,500 3.1142 3.250 3.110 3.300 3.100 3.250 232,000 3.1142 6.56%
2015-05-14 0 3.050 2.900 3.100 3.050 3.050 10,000 30,500 3.0500 3.050 2.900 3.100 3.050 3.050 10,000 3.0500 -6.15%
2015-05-13 0 3.250 3.150 3.250 3.150 3.250 40,000 127,000 3.1750 3.250 3.150 3.250 3.150 3.250 40,000 3.1750 8.33%
2015-05-12 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2015-05-11 0 3.000 2.800 3.250 - - 0 0 - 3.000 2.800 3.250 - - 0 - 0.00%
2015-05-08 0 3.000 2.900 3.200 - - 0 0 - 3.000 2.900 3.200 - - 0 - 0.00%
2015-05-07 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2015-05-06 0 3.000 - 3.200 3.000 3.000 20,000 60,000 3.0000 3.000 - 3.200 3.000 3.000 20,000 3.0000 -6.25%
2015-05-05 0 3.200 3.050 3.200 3.200 3.200 34,000 108,800 3.2000 3.200 3.050 3.200 3.200 3.200 34,000 3.2000 3.90%
2015-05-04 0 3.080 - 3.280 3.080 3.150 40,000 124,600 3.1150 3.080 - 3.280 3.080 3.150 40,000 3.1150 -0.65%
2015-04-30 0 3.100 3.100 3.300 - - 0 0 - 3.100 3.100 3.300 - - 0 - 3.33%
2015-04-29 0 3.000 3.000 3.100 - - 0 0 - 3.000 3.000 3.100 - - 0 - 0.00%
2015-04-28 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2015-04-27 0 3.000 - 3.250 - - 0 0 - 3.000 - 3.250 - - 0 - 0.00%
2015-04-24 0 3.000 3.000 3.200 2.860 3.000 42,000 121,880 2.9019 3.000 3.000 3.200 2.860 3.000 42,000 2.9019 3.45%
2015-04-23 0 2.900 2.800 3.100 2.800 2.950 34,000 98,800 2.9059 2.900 2.800 3.100 2.800 2.950 34,000 2.9059 3.57%
2015-04-22 0 2.800 - 2.880 - - 0 0 - 2.800 - 2.880 - - 0 - 0.00%
2015-04-21 0 2.800 - 2.950 2.690 2.690 48,000 129,360 2.6950 2.800 - 2.950 2.690 2.690 48,000 2.6950 -4.44%
2015-04-20 0 2.930 - 2.930 - - 0 0 - 2.930 - 2.930 - - 0 - -0.68%
2015-04-17 0 2.950 2.700 3.000 2.880 3.000 98,000 289,340 2.9524 2.950 2.700 3.000 2.880 3.000 98,000 2.9524 5.36%
2015-04-16 0 2.800 2.000 2.800 - - 0 0 - 2.800 2.000 2.800 - - 0 - -2.78%
2015-04-15 0 2.880 2.000 3.080 - - 0 0 - 2.880 2.000 3.080 - - 0 - 0.00%
2015-04-14 0 2.880 - 2.900 - - 80 228 2.8500 2.880 - 2.900 - - 80 2.8500 0.00%
2015-04-13 0 2.880 - 4.700 - - 0 0 - 2.880 - 4.700 - - 0 - 0.00%
2015-04-10 0 2.880 0.520 4.700 - - 0 0 - 2.880 0.520 4.700 - - 0 - 0.00%
2015-04-09 0 2.880 0.520 4.700 - - 0 0 - 2.880 0.520 4.700 - - 0 - 0.00%
2015-04-08 0 2.880 0.780 2.880 - - 0 0 - 2.880 0.780 2.880 - - 0 - 0.00%
2015-04-02 0 2.880 0.880 4.700 - - 0 0 - 2.880 0.880 4.700 - - 0 - 0.00%
2015-04-01 0 2.880 1.000 2.880 - - 0 0 - 2.880 1.000 2.880 - - 0 - -10.00%
2015-03-31 0 3.200 0.800 3.200 - - 0 0 - 3.200 0.800 3.200 - - 0 - -5.33%
2015-03-30 0 3.380 0.610 3.380 - - 0 0 - 3.380 0.610 3.380 - - 0 - 0.00%
2015-03-27 0 3.380 0.510 3.380 - - 0 0 - 3.380 0.510 3.380 - - 0 - 0.00%
2015-03-26 0 3.380 2.000 3.380 - - 0 0 - 3.380 2.000 3.380 - - 0 - 0.00%
2015-03-25 0 3.380 0.510 3.380 - - 0 0 - 3.380 0.510 3.380 - - 0 - 0.00%
2015-03-24 0 3.380 0.510 3.380 - - 0 0 - 3.380 0.510 3.380 - - 0 - 0.00%
2015-03-23 0 3.380 0.480 3.380 - - 0 0 - 3.380 0.480 3.380 - - 0 - 0.00%
2015-03-20 0 3.380 0.490 3.380 - - 0 0 - 3.380 0.490 3.380 - - 0 - 0.00%
2015-03-19 0 3.380 2.000 3.400 - - 0 0 - 3.380 2.000 3.400 - - 0 - 0.00%
2015-03-18 0 3.380 2.000 3.400 - - 0 0 - 3.380 2.000 3.400 - - 0 - 0.00%
2015-03-17 0 3.380 0.480 3.400 - - 0 0 - 3.380 0.480 3.400 - - 0 - 0.00%
2015-03-16 0 3.380 2.200 3.400 - - 0 0 - 3.380 2.200 3.400 - - 0 - 0.00%
2015-03-13 0 3.380 2.000 3.380 - - 0 0 - 3.380 2.000 3.380 - - 0 - -2.87%
2015-03-12 0 3.480 0.460 3.480 3.490 3.490 22,000 76,780 3.4900 3.480 0.460 3.480 3.490 3.490 22,000 3.4900 -0.57%
2015-03-11 0 3.500 2.500 4.700 - - 0 0 - 3.500 2.500 4.700 - - 0 - 0.00%
2015-03-10 0 3.500 0.455 4.700 - - 800 2,640 3.3000 3.500 0.455 4.700 - - 800 3.3000 0.00%
2015-03-09 0 3.500 0.455 3.500 - - 0 0 - 3.500 0.455 3.500 - - 0 - 0.00%
2015-03-06 0 3.500 0.455 3.500 - - 0 0 - 3.500 0.455 3.500 - - 0 - 0.00%
2015-03-05 0 3.500 0.455 3.500 - - 0 0 - 3.500 0.455 3.500 - - 0 - 0.00%
2015-03-04 0 3.500 0.455 3.500 - - 0 0 - 3.500 0.455 3.500 - - 0 - 0.00%
2015-03-03 0 3.500 1.490 3.500 - - 0 0 - 3.500 1.490 3.500 - - 0 - 0.00%
2015-03-02 0 3.500 3.000 3.500 - - 200 640 3.2000 3.500 3.000 3.500 - - 200 3.2000 0.00%
2015-02-27 0 3.500 3.200 3.500 - - 0 0 - 3.500 3.200 3.500 - - 0 - 0.00%
2015-02-26 0 3.500 - 3.530 - - 0 0 - 3.500 - 3.530 - - 0 - 0.00%
2015-02-25 0 3.500 - 3.600 - - 0 0 - 3.500 - 3.600 - - 0 - 0.00%
2015-02-24 0 3.500 - 3.500 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2015-02-23 0 3.500 - 4.700 - - 0 0 - 3.500 - 4.700 - - 0 - 0.00%
2015-02-18 0 3.500 3.100 3.580 - - 0 0 - 3.500 3.100 3.580 - - 0 - 0.00%
2015-02-17 0 3.500 3.200 3.580 3.500 3.580 52,000 183,300 3.5250 3.500 3.200 3.580 3.500 3.580 52,000 3.5250 4.17%
2015-02-16 0 3.360 3.410 3.490 3.000 3.410 63,200 206,300 3.2642 3.360 3.410 3.490 3.000 3.410 63,200 3.2642 17.89%
2015-02-13 0 2.850 - 3.000 - - 0 0 - 2.850 - 3.000 - - 0 - 0.00%
2015-02-12 0 2.850 - 3.000 - - 0 0 - 2.850 - 3.000 - - 0 - 0.00%
2015-02-11 0 2.850 2.680 2.990 - - 0 0 - 2.850 2.680 2.990 - - 0 - 0.00%
2015-02-10 0 2.850 2.610 2.990 2.800 2.850 30,000 85,000 2.8333 2.850 2.610 2.990 2.800 2.850 30,000 2.8333 7.55%
2015-02-09 0 2.650 2.650 2.900 2.650 2.650 28,000 74,200 2.6500 2.650 2.650 2.900 2.650 2.650 28,000 2.6500 -1.85%
2015-02-06 0 2.700 2.600 3.100 2.700 2.700 110,000 297,000 2.7000 2.700 2.600 3.100 2.700 2.700 110,000 2.7000 -6.90%
2015-02-05 0 2.900 2.820 3.050 2.900 3.200 94,080 284,321 3.0221 2.900 2.820 3.050 2.900 3.200 94,080 3.0221 -23.68%
2015-02-04 0 3.800 3.570 3.880 - - 0 0 - 3.800 3.570 3.880 - - 0 - 0.00%
2015-02-03 0 3.800 3.620 3.800 3.600 4.000 26,000 95,600 3.6769 3.800 3.620 3.800 3.600 4.000 26,000 3.6769 -7.32%
2015-02-02 0 4.100 3.900 4.130 4.000 4.000 10,000 40,000 4.0000 4.100 3.900 4.130 4.000 4.000 10,000 4.0000 2.50%
2015-01-30 0 4.000 - 4.000 4.000 4.000 46,000 184,000 4.0000 4.000 - 4.000 4.000 4.000 46,000 4.0000 -0.99%
2015-01-29 0 4.040 3.930 4.130 - - 0 0 - 4.040 3.930 4.130 - - 0 - 0.00%
2015-01-28 0 4.040 4.000 4.100 4.000 4.000 28,000 112,000 4.0000 4.040 4.000 4.100 4.000 4.000 28,000 4.0000 1.00%
2015-01-27 0 4.000 3.980 4.100 4.000 4.010 20,000 80,100 4.0050 4.000 3.980 4.100 4.000 4.010 20,000 4.0050 -2.44%
2015-01-26 0 4.100 3.990 4.100 4.100 4.100 10,000 41,000 4.1000 4.100 3.990 4.100 4.100 4.100 10,000 4.1000 0.49%
2015-01-23 0 4.080 4.020 4.080 4.000 4.080 54,000 216,560 4.0104 4.080 4.020 4.080 4.000 4.080 54,000 4.0104 1.49%
2015-01-22 0 4.020 3.910 4.100 4.020 4.030 30,000 120,700 4.0233 4.020 3.910 4.100 4.020 4.030 30,000 4.0233 0.25%
2015-01-21 0 4.010 4.010 4.150 4.000 4.000 4,000 16,000 4.0000 4.010 4.010 4.150 4.000 4.000 4,000 4.0000 -4.52%
2015-01-20 0 4.200 4.010 4.200 3.700 4.200 56,000 220,920 3.9450 4.200 4.010 4.200 3.700 4.200 56,000 3.9450 16.67%
2015-01-19 0 3.600 3.190 3.800 3.140 3.300 87,600 281,500 3.2135 3.600 3.190 3.800 3.140 3.300 87,600 3.2135 9.76%
2015-01-16 0 3.280 3.280 3.340 3.220 3.390 51,600 169,420 3.2833 3.280 3.280 3.340 3.220 3.390 51,600 3.2833 5.81%
2015-01-15 0 3.100 3.060 3.270 3.060 3.150 48,000 149,100 3.1063 3.100 3.060 3.270 3.060 3.150 48,000 3.1063 3.33%
2015-01-14 0 3.000 2.970 3.050 2.960 3.000 60,000 179,600 2.9933 3.000 2.970 3.050 2.960 3.000 60,000 2.9933 -1.64%
2015-01-13 0 3.050 2.990 3.080 3.000 3.050 46,000 138,100 3.0022 3.050 2.990 3.080 3.000 3.050 46,000 3.0022 4.45%
2015-01-12 0 2.920 2.870 3.070 - - 600 1,680 2.8000 2.920 2.870 3.070 - - 600 2.8000 0.00%
2015-01-09 0 2.920 2.830 2.990 2.900 2.900 18,000 52,200 2.9000 2.920 2.830 2.990 2.900 2.900 18,000 2.9000 2.10%
2015-01-08 0 2.860 2.800 2.950 2.850 2.900 160,000 462,500 2.8906 2.860 2.800 2.950 2.850 2.900 160,000 2.8906 -1.38%
2015-01-07 0 2.900 2.700 2.900 2.780 2.910 46,000 131,820 2.8657 2.900 2.700 2.900 2.780 2.910 46,000 2.8657 1.40%
2015-01-06 0 2.860 2.800 2.860 2.800 3.000 128,000 371,720 2.9041 2.860 2.800 2.860 2.800 3.000 128,000 2.9041 2.14%
2015-01-05 0 2.800 2.600 2.800 2.800 2.800 12,000 33,600 2.8000 2.800 2.600 2.800 2.800 2.800 12,000 2.8000 0.00%
2015-01-02 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2014-12-31 0 2.800 - 3.900 - - 0 0 - 2.800 - 3.900 - - 0 - 0.00%
2014-12-30 0 2.800 - 3.100 - - 0 0 - 2.800 - 3.100 - - 0 - 0.00%
2014-12-29 0 2.800 - 2.930 - - 0 0 - 2.800 - 2.930 - - 0 - 0.00%
2014-12-24 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2014-12-23 0 2.800 2.500 2.800 2.800 2.800 14,000 39,200 2.8000 2.800 2.500 2.800 2.800 2.800 14,000 2.8000 -6.67%
2014-12-22 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2014-12-19 0 3.000 2.820 3.000 - - 0 0 - 3.000 2.820 3.000 - - 0 - -0.99%
2014-12-18 0 3.030 2.910 3.030 3.000 3.100 78,000 234,300 3.0038 3.030 2.910 3.030 3.000 3.100 78,000 3.0038 1.00%
2014-12-17 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2014-12-16 0 3.000 2.850 3.000 - - 0 0 - 3.000 2.850 3.000 - - 0 - -2.60%
2014-12-15 0 3.080 2.960 3.080 2.950 3.100 28,000 84,180 3.0064 3.080 2.960 3.080 2.950 3.100 28,000 3.0064 1.32%
2014-12-12 0 3.040 2.830 3.150 2.850 2.850 10,000 28,500 2.8500 3.040 2.830 3.150 2.850 2.850 10,000 2.8500 1.33%
2014-12-11 0 3.000 2.800 3.140 - - 0 0 - 3.000 2.800 3.140 - - 0 - 0.00%
2014-12-10 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2014-12-09 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - -0.66%
2014-12-08 0 3.020 2.870 3.220 - - 0 0 - 3.020 2.870 3.220 - - 0 - 0.00%
2014-12-05 0 3.020 3.000 3.190 3.000 3.000 100,000 300,000 3.0000 3.020 3.000 3.190 3.000 3.000 100,000 3.0000 4.14%
2014-12-04 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - -6.45%
2014-12-03 0 3.100 2.900 3.100 3.000 3.100 112,000 341,000 3.0446 3.100 2.900 3.100 3.000 3.100 112,000 3.0446 1.31%
2014-12-02 0 3.060 2.950 3.060 2.690 3.100 294,000 848,020 2.8844 3.060 2.950 3.060 2.690 3.100 294,000 2.8844 23.39%
2014-12-01 0 2.480 2.430 2.600 2.480 2.480 50,000 124,000 2.4800 2.480 2.430 2.600 2.480 2.480 50,000 2.4800 -0.80%
2014-11-28 0 2.500 2.400 2.540 2.500 2.500 20,000 50,000 2.5000 2.500 2.400 2.540 2.500 2.500 20,000 2.5000 0.00%
2014-11-27 0 2.500 - 2.740 2.500 2.500 48,228 120,535 2.4993 2.500 - 2.740 2.500 2.500 48,228 2.4993 -3.10%
2014-11-26 0 2.580 2.410 2.600 2.480 2.500 156,000 387,040 2.4810 2.580 2.410 2.600 2.480 2.500 156,000 2.4810 3.61%
2014-11-25 0 2.490 2.430 2.490 2.420 2.490 110,000 271,460 2.4678 2.490 2.430 2.490 2.420 2.490 110,000 2.4678 -0.40%
2014-11-24 0 2.500 2.430 2.500 2.500 2.500 16,000 40,000 2.5000 2.500 2.430 2.500 2.500 2.500 16,000 2.5000 0.00%
2014-11-21 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -3.85%
2014-11-20 0 2.600 2.500 2.700 2.500 2.600 14,000 36,000 2.5714 2.600 2.500 2.700 2.500 2.600 14,000 2.5714 -6.81%
2014-11-19 0 2.790 2.610 2.790 2.700 2.870 88,000 244,400 2.7773 2.790 2.610 2.790 2.700 2.870 88,000 2.7773 3.33%
2014-11-18 0 2.700 2.640 2.800 2.280 2.700 120,000 309,400 2.5783 2.700 2.640 2.800 2.280 2.700 120,000 2.5783 22.73%
2014-11-17 0 2.200 2.120 2.200 2.000 2.200 82,000 179,700 2.1915 2.200 2.120 2.200 2.000 2.200 82,000 2.1915 21.55%
2014-11-14 0 1.810 1.900 1.990 1.690 1.810 110,000 190,860 1.7351 1.810 1.900 1.990 1.690 1.810 110,000 1.7351 16.03%
2014-11-13 0 1.560 1.480 1.600 1.420 1.560 40,000 58,820 1.4705 1.560 1.480 1.600 1.420 1.560 40,000 1.4705 11.43%
2014-11-12 0 1.400 1.360 1.430 1.300 1.400 64,000 89,140 1.3928 1.400 1.360 1.430 1.300 1.400 64,000 1.3928 3.70%
2014-11-11 0 1.350 1.300 1.400 1.350 1.400 62,000 85,100 1.3726 1.350 1.300 1.400 1.350 1.400 62,000 1.3726 0.00%
2014-11-10 0 1.350 1.270 1.350 1.350 1.350 10,000 13,500 1.3500 1.350 1.270 1.350 1.350 1.350 10,000 1.3500 3.85%
2014-11-07 0 1.300 1.240 1.350 1.300 1.300 40,000 52,000 1.3000 1.300 1.240 1.350 1.300 1.300 40,000 1.3000 -2.26%
2014-11-06 0 1.330 1.330 1.400 1.250 1.350 18,000 23,840 1.3244 1.330 1.330 1.400 1.250 1.350 18,000 1.3244 6.40%
2014-11-05 0 1.250 1.160 1.330 1.250 1.360 121,777 159,989 1.3138 1.250 1.160 1.330 1.250 1.360 121,777 1.3138 -13.79%
2014-11-04 0 1.450 1.390 1.500 1.350 1.450 66,000 94,240 1.4279 1.450 1.390 1.500 1.350 1.450 66,000 1.4279 11.54%
2014-11-03 0 1.300 1.120 1.400 - - 0 0 - 1.300 1.120 1.400 - - 0 - 0.00%
2014-10-31 0 1.300 1.100 1.300 1.300 1.300 4,000 5,200 1.3000 1.300 1.100 1.300 1.300 1.300 4,000 1.3000 8.33%
2014-10-30 0 1.200 0.800 1.350 - - 0 0 - 1.200 0.800 1.350 - - 0 - 0.00%
2014-10-29 0 1.200 1.100 1.250 1.050 1.200 20,000 22,480 1.1240 1.200 1.100 1.250 1.050 1.200 20,000 1.1240 20.00%
2014-10-28 0 1.000 1.000 1.120 0.980 1.000 10,000 9,920 0.9920 1.000 1.000 1.120 0.980 1.000 10,000 0.9920 -1.96%
2014-10-27 0 1.020 0.850 1.100 - - 0 0 - 1.020 0.850 1.100 - - 0 - 0.00%
2014-10-24 0 1.020 0.950 1.050 1.000 1.020 20,000 20,200 1.0100 1.020 0.950 1.050 1.000 1.020 20,000 1.0100 0.00%
2014-10-23 0 1.020 0.680 1.020 - - 0 0 - 1.020 0.680 1.020 - - 0 - 0.00%
2014-10-22 0 1.020 0.680 1.020 - - 0 0 - 1.020 0.680 1.020 - - 0 - -0.97%
2014-10-21 0 1.030 0.680 - - - 0 0 - 1.030 0.680 - - - 0 - 0.00%
2014-10-20 0 1.030 0.680 1.030 - - 0 0 - 1.030 0.680 1.030 - - 0 - -0.96%
2014-10-17 0 1.040 1.000 1.220 1.000 1.040 44,000 45,440 1.0327 1.040 1.000 1.220 1.000 1.040 44,000 1.0327 4.00%
2014-10-16 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-15 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-14 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2014-10-13 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-10 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-09 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-08 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-07 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-06 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-10-03 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2014-09-30 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-29 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2014-09-26 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2014-09-25 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-24 0 1.000 - 1.080 - - 40 34 0.8500 1.000 - 1.080 - - 40 0.8500 0.00%
2014-09-23 0 1.000 - 1.200 - - 40 32 0.8000 1.000 - 1.200 - - 40 0.8000 0.00%
2014-09-22 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-19 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-18 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-17 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2014-09-16 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-15 0 1.000 0.760 1.080 - - 0 0 - 1.000 0.760 1.080 - - 0 - 0.00%
2014-09-12 0 1.000 0.760 - - - 0 0 - 1.000 0.760 - - - 0 - 0.00%
2014-09-11 0 1.000 0.760 1.080 - - 0 0 - 1.000 0.760 1.080 - - 0 - 0.00%
2014-09-10 0 1.000 0.760 - - - 0 0 - 1.000 0.760 - - - 0 - 0.00%
2014-09-08 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2014-09-05 0 1.000 0.800 - - - 0 0 - 1.000 0.800 - - - 0 - 0.00%
2014-09-04 0 1.000 - 1.200 - - 0 0 - 1.000 - 1.200 - - 0 - 0.00%
2014-09-03 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2014-09-02 0 1.000 0.800 1.290 - - 0 0 - 1.000 0.800 1.290 - - 0 - 0.00%
2014-09-01 0 1.000 0.800 1.200 - - 0 0 - 1.000 0.800 1.200 - - 0 - 0.00%
2014-08-29 0 1.000 0.780 1.280 - - 0 0 - 1.000 0.780 1.280 - - 0 - 0.00%
2014-08-28 0 1.000 0.760 1.200 - - 0 0 - 1.000 0.760 1.200 - - 0 - 0.00%
2014-08-27 0 1.000 0.760 1.000 - - 0 0 - 1.000 0.760 1.000 - - 0 - -8.26%
2014-08-26 0 1.090 0.850 1.300 - - 0 0 - 1.090 0.850 1.300 - - 0 - 0.00%
2014-08-25 0 1.090 0.850 - - - 0 0 - 1.090 0.850 - - - 0 - 0.00%
2014-08-22 0 1.090 0.880 1.090 - - 0 0 - 1.090 0.880 1.090 - - 0 - 0.00%
2014-08-21 0 1.090 0.850 1.090 - - 0 0 - 1.090 0.850 1.090 - - 0 - 0.00%
2014-08-20 0 1.090 0.850 1.090 - - 0 0 - 1.090 0.850 1.090 - - 0 - 0.00%
2014-08-19 0 1.090 0.610 1.090 - - 0 0 - 1.090 0.610 1.090 - - 0 - 0.00%
2014-08-18 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-15 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-14 0 1.090 0.500 1.090 - - 0 0 - 1.090 0.500 1.090 - - 0 - 0.00%
2014-08-13 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-12 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-11 0 1.090 - 1.250 - - 0 0 - 1.090 - 1.250 - - 0 - 0.00%
2014-08-08 0 1.090 0.500 1.250 - - 0 0 - 1.090 0.500 1.250 - - 0 - 0.00%
2014-08-07 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2014-08-06 0 1.090 0.500 1.180 - - 0 0 - 1.090 0.500 1.180 - - 0 - 0.00%
2014-08-05 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-04 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2014-08-01 0 1.090 0.900 - - - 0 0 - 1.090 0.900 - - - 0 - 0.00%
2014-07-31 0 1.090 0.900 1.250 - - 0 0 - 1.090 0.900 1.250 - - 0 - 0.00%
2014-07-30 0 1.090 1.000 1.190 1.090 1.280 86,000 102,380 1.1905 1.090 1.000 1.190 1.090 1.280 86,000 1.1905 0.93%
2014-07-29 0 1.080 0.850 1.080 1.100 1.100 10,000 11,000 1.1000 1.080 0.850 1.080 1.100 1.100 10,000 1.1000 -5.26%
2014-07-28 0 1.140 0.780 1.200 0.950 1.400 44,000 46,280 1.0518 1.140 0.780 1.200 0.950 1.400 44,000 1.0518 34.12%
2014-07-25 0 0.850 0.610 0.860 - - 800 464 0.5800 0.850 0.610 0.860 - - 800 0.5800 0.00%
2014-07-24 0 0.850 0.690 0.850 - - 0 0 - 0.850 0.690 0.850 - - 0 - -1.16%
2014-07-23 0 0.860 0.740 0.870 - - 0 0 - 0.860 0.740 0.870 - - 0 - 0.00%
2014-07-22 0 0.860 0.660 0.880 0.630 0.860 12,000 8,940 0.7450 0.860 0.660 0.880 0.630 0.860 12,000 0.7450 0.00%
2014-07-21 0 0.860 0.690 0.860 - - 0 0 - 0.860 0.690 0.860 - - 0 - 0.00%
2014-07-18 0 0.860 0.680 0.860 - - 0 0 - 0.860 0.680 0.860 - - 0 - 0.00%
2014-07-17 0 0.860 0.680 0.860 - - 0 0 - 0.860 0.680 0.860 - - 0 - 0.00%
2014-07-16 0 0.860 0.680 0.880 0.860 0.860 170,000 146,200 0.8600 0.860 0.680 0.880 0.860 0.860 170,000 0.8600 -3.37%
2014-07-15 0 0.890 0.690 0.890 0.840 0.900 102,000 85,800 0.8412 0.890 0.690 0.890 0.840 0.900 102,000 0.8412 5.95%
2014-07-14 0 0.840 0.700 0.850 0.840 0.840 100,000 84,000 0.8400 0.840 0.700 0.850 0.840 0.840 100,000 0.8400 -1.18%
2014-07-11 0 0.850 0.750 0.850 0.750 0.880 38,000 30,360 0.7989 0.850 0.750 0.850 0.750 0.880 38,000 0.7989 -3.41%
2014-07-10 0 0.880 0.640 0.900 0.850 0.880 12,000 10,440 0.8700 0.880 0.640 0.900 0.850 0.880 12,000 0.8700 3.53%
2014-07-09 0 0.850 0.670 0.850 0.660 0.850 8,000 6,320 0.7900 0.850 0.670 0.850 0.660 0.850 8,000 0.7900 -7.61%
2014-07-08 0 0.920 0.690 0.920 0.920 0.920 12,000 11,040 0.9200 0.920 0.690 0.920 0.920 0.920 12,000 0.9200 0.00%
2014-07-07 0 0.920 0.710 0.920 0.760 0.970 32,000 26,560 0.8300 0.920 0.710 0.920 0.760 0.970 32,000 0.8300 12.20%
2014-07-04 0 0.820 0.630 0.820 0.630 0.820 12,040 9,444 0.7844 0.820 0.630 0.820 0.630 0.820 12,040 0.7844 -1.20%
2014-07-03 0 0.830 0.570 0.830 - - 0 0 - 0.830 0.570 0.830 - - 0 - -1.19%
2014-07-02 0 0.840 0.560 0.840 0.840 0.840 8,000 6,720 0.8400 0.840 0.560 0.840 0.840 0.840 8,000 0.8400 7.69%
2014-06-30 0 0.780 0.580 0.860 0.780 0.780 8,000 6,240 0.7800 0.780 0.580 0.860 0.780 0.780 8,000 0.7800 8.33%
2014-06-27 0 0.720 0.720 0.750 0.690 0.800 38,000 27,660 0.7279 0.720 0.720 0.750 0.690 0.800 38,000 0.7279 28.57%
2014-06-26 0 0.560 0.650 0.850 0.520 0.620 102,000 61,500 0.6029 0.560 0.650 0.850 0.520 0.620 102,000 0.6029 -15.15%
2014-06-25 0 0.660 0.600 0.890 - - 0 0 - 0.660 0.600 0.890 - - 0 - 0.00%
2014-06-24 0 0.660 0.610 0.880 - - 120 62 0.5167 0.660 0.610 0.880 - - 120 0.5167 0.00%
2014-06-23 0 0.660 0.630 0.890 - - 0 0 - 0.660 0.630 0.890 - - 0 - 0.00%
2014-06-20 0 0.660 0.600 0.840 - - 0 0 - 0.660 0.600 0.840 - - 0 - 0.00%
2014-06-19 0 0.660 0.660 0.840 0.650 0.680 16,000 10,700 0.6688 0.660 0.660 0.840 0.650 0.680 16,000 0.6688 -25.00%
2014-06-18 0 0.880 - 2.500 - - 0 0 - 0.880 - 2.500 - - 0 - 0.00%
2014-06-17 0 0.880 0.500 0.970 - - 0 0 - 0.880 0.500 0.970 - - 0 - 0.00%
2014-06-16 0 0.880 0.580 1.050 - - 0 0 - 0.880 0.580 1.050 - - 0 - 0.00%
2014-06-13 0 0.880 0.700 0.940 - - 0 0 - 0.880 0.700 0.940 - - 0 - 0.00%
2014-06-12 0 0.880 0.800 0.940 - - 0 0 - 0.880 0.800 0.940 - - 0 - 0.00%
2014-06-11 0 0.880 - 0.940 - - 0 0 - 0.880 - 0.940 - - 0 - 0.00%
2014-06-10 0 0.880 0.550 0.930 - - 0 0 - 0.880 0.550 0.930 - - 0 - 0.00%
2014-06-09 0 0.880 0.550 0.900 - - 0 0 - 0.880 0.550 0.900 - - 0 - 0.00%
2014-06-06 0 0.880 0.455 0.980 - - 0 0 - 0.880 0.455 0.980 - - 0 - 0.00%
2014-06-05 0 0.880 0.640 0.980 - - 0 0 - 0.880 0.640 0.980 - - 0 - 0.00%
2014-06-04 0 0.880 0.710 0.950 0.880 0.880 50,000 44,000 0.8800 0.880 0.710 0.950 0.880 0.880 50,000 0.8800 -24.14%
2014-06-03 0 1.160 0.890 1.160 1.180 1.180 104,000 122,720 1.1800 1.160 0.890 1.160 1.180 1.180 104,000 1.1800 14.85%
2014-05-30 0 1.010 0.580 1.010 - - 0 0 - 1.010 0.580 1.010 - - 0 - 0.00%
2014-05-29 0 1.010 0.810 1.010 - - 0 0 - 1.010 0.810 1.010 - - 0 - -0.98%
2014-05-28 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - -0.97%
2014-05-27 0 1.030 0.850 1.030 - - 0 0 - 1.030 0.850 1.030 - - 0 - -4.63%
2014-05-26 0 1.080 0.405 1.080 1.100 1.100 2,000 2,200 1.1000 1.080 0.405 1.080 1.100 1.100 2,000 1.1000 12.50%
2014-05-23 0 0.960 0.630 1.000 - - 0 0 - 0.960 0.630 1.000 - - 0 - 0.00%
2014-05-22 0 0.960 0.670 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.670 0.960 0.960 0.960 2,000 0.9600 26.32%
2014-05-21 0 0.760 0.540 0.990 - - 0 0 - 0.760 0.540 0.990 - - 0 - 0.00%
2014-05-20 0 0.760 0.500 - - - 0 0 - 0.760 0.500 - - - 0 - 0.00%
2014-05-19 0 0.760 0.580 - - - 0 0 - 0.760 0.580 - - - 0 - 0.00%
2014-05-16 0 0.760 0.650 0.990 - - 0 0 - 0.760 0.650 0.990 - - 0 - 0.00%
2014-05-15 0 0.760 0.590 0.900 - - 0 0 - 0.760 0.590 0.900 - - 0 - 0.00%
2014-05-14 0 0.760 0.660 0.990 - - 0 0 - 0.760 0.660 0.990 - - 0 - 0.00%
2014-05-13 0 0.760 0.550 1.230 0.760 0.760 6,000 4,560 0.7600 0.760 0.550 1.230 0.760 0.760 6,000 0.7600 -23.23%
2014-05-12 0 0.990 0.800 1.040 - - 0 0 - 0.990 0.800 1.040 - - 0 - 0.00%
2014-05-09 0 0.990 0.800 1.280 - - 0 0 - 0.990 0.800 1.280 - - 0 - 0.00%
2014-05-08 0 0.990 0.800 1.030 0.760 1.200 42,000 36,340 0.8652 0.990 0.800 1.030 0.760 1.200 42,000 0.8652 3.13%
2014-05-07 0 0.960 - 1.000 - - 0 0 - 0.960 - 1.000 - - 0 - 0.00%
2014-05-05 0 0.960 - 1.040 - - 0 0 - 0.960 - 1.040 - - 0 - 0.00%
2014-05-02 0 0.960 0.760 1.160 - - 0 0 - 0.960 0.760 1.160 - - 0 - 0.00%
2014-04-30 0 0.960 0.770 0.960 0.890 0.960 12,000 10,820 0.9017 0.960 0.770 0.960 0.890 0.960 12,000 0.9017 -11.11%
2014-04-29 0 1.080 0.880 1.120 - - 0 0 - 1.080 0.880 1.120 - - 0 - -3.57%
2014-04-28 0 1.120 0.610 1.200 - - 0 0 - 1.120 0.610 1.200 - - 0 - 0.00%
2014-04-25 0 1.120 0.810 1.280 0.970 1.120 24,000 24,860 1.0358 1.120 0.810 1.280 0.970 1.120 24,000 1.0358 3.70%
2014-04-24 0 1.080 0.900 1.160 - - 0 0 - 1.080 0.900 1.160 - - 0 - 0.00%
2014-04-23 0 1.080 1.130 1.150 0.880 1.080 6,000 5,680 0.9467 1.080 1.130 1.150 0.880 1.080 6,000 0.9467 -7.69%
2014-04-22 0 1.170 1.010 1.200 0.870 1.250 38,000 42,240 1.1116 1.170 1.010 1.200 0.870 1.250 38,000 1.1116 -2.50%
2014-04-17 0 1.200 1.010 1.200 0.780 1.200 140,000 123,940 0.8853 1.200 1.010 1.200 0.780 1.200 140,000 0.8853 53.85%
2014-04-16 0 0.780 0.640 0.780 0.600 0.780 54,000 36,880 0.6830 0.780 0.640 0.780 0.600 0.780 54,000 0.6830 13.04%
2014-04-15 0 0.690 0.500 0.690 0.450 0.700 172,000 93,680 0.5447 0.690 0.500 0.690 0.450 0.700 172,000 0.5447 42.27%
2014-04-14 0 0.485 0.485 0.520 0.400 1.910 1,184,000 774,820 0.6544 0.485 0.485 0.520 0.400 1.910 1,184,000 0.6544 -57.83%
2014-04-11 0 1.150 1.110 1.200 1.020 3.690 1,125,520 1,816,700 1.6141 1.150 1.110 1.200 1.020 3.690 1,125,520 1.6141 -67.24%
2014-04-10 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 3.510 - - - - 0 - 0.00%
2014-01-27 0 3.510 3.470 3.610 3.420 3.610 84,000 291,540 3.4707 3.510 3.470 3.610 3.420 3.610 84,000 3.4707 -3.31%
2014-01-24 0 3.630 3.600 3.630 3.600 3.650 72,962 265,116 3.6336 3.630 3.600 3.630 3.600 3.650 72,962 3.6336 1.11%
2014-01-23 0 3.590 3.580 3.620 3.550 3.590 53,016 190,156 3.5868 3.590 3.580 3.620 3.550 3.590 53,016 3.5868 -0.28%
2014-01-22 0 3.600 3.600 3.620 3.600 3.610 10,000 36,060 3.6060 3.600 3.600 3.620 3.600 3.610 10,000 3.6060 0.00%
2014-01-21 0 3.600 3.600 3.680 3.600 3.600 4,800 17,232 3.5900 3.600 3.600 3.680 3.600 3.600 4,800 3.5900 -2.70%
2014-01-20 0 3.700 3.640 3.700 3.680 3.750 80,406 298,002 3.7062 3.700 3.640 3.700 3.680 3.750 80,406 3.7062 0.54%
2014-01-17 0 3.680 3.640 3.680 3.600 3.680 23,816 86,886 3.6482 3.680 3.640 3.680 3.600 3.680 23,816 3.6482 0.00%
2014-01-16 0 3.680 3.570 3.680 - - 0 0 - 3.680 3.570 3.680 - - 0 - 0.00%
2014-01-15 0 3.680 3.580 3.680 - - 0 0 - 3.680 3.580 3.680 - - 0 - -1.87%
2014-01-14 0 3.750 3.600 3.800 3.750 3.750 2,000 7,500 3.7500 3.750 3.600 3.800 3.750 3.750 2,000 3.7500 -4.82%
2014-01-13 0 3.940 3.500 3.940 - - 0 0 - 3.940 3.500 3.940 - - 0 - -0.25%
2014-01-10 0 3.950 3.520 3.950 - - 0 0 - 3.950 3.520 3.950 - - 0 - 0.00%
2014-01-09 0 3.950 3.560 3.950 - - 0 0 - 3.950 3.560 3.950 - - 0 - -1.74%
2014-01-08 0 4.020 3.560 4.020 - - 0 0 - 4.020 3.560 4.020 - - 0 - -0.99%
2014-01-07 0 4.060 3.570 4.060 - - 1,200 4,200 3.5000 4.060 3.570 4.060 - - 1,200 3.5000 -0.25%
2014-01-06 0 4.070 3.560 4.070 - - 0 0 - 4.070 3.560 4.070 - - 0 - -0.25%
2014-01-03 0 4.080 3.910 4.080 - - 280 1,072 3.8286 4.080 3.910 4.080 - - 280 3.8286 -0.24%
2014-01-02 0 4.090 3.970 4.090 3.630 4.200 742,800 2,926,048 3.9392 4.090 3.970 4.090 3.630 4.200 742,800 3.9392 13.61%
2013-12-31 0 3.600 3.580 3.690 - - 0 0 - 3.600 3.580 3.690 - - 0 - 0.00%
2013-12-30 0 3.600 3.510 3.660 - - 0 0 - 3.600 3.510 3.660 - - 0 - 0.00%
2013-12-27 0 3.600 3.570 3.650 - - 0 0 - 3.600 3.570 3.650 - - 0 - 1.12%
2013-12-24 0 3.560 3.500 3.680 - - 0 0 - 3.560 3.500 3.680 - - 0 - 0.00%
2013-12-23 0 3.560 3.530 3.670 - - 0 0 - 3.560 3.530 3.670 - - 0 - 0.00%
2013-12-20 0 3.560 3.520 3.590 3.510 3.560 158,000 560,280 3.5461 3.560 3.520 3.590 3.510 3.560 158,000 3.5461 0.28%
2013-12-19 0 3.550 3.470 3.550 3.570 3.570 2,000 7,140 3.5700 3.550 3.470 3.550 3.570 3.570 2,000 3.5700 -1.11%
2013-12-18 0 3.590 3.490 3.590 - - 0 0 - 3.590 3.490 3.590 - - 0 - 0.00%
2013-12-17 0 3.590 3.450 3.590 - - 0 0 - 3.590 3.450 3.590 - - 0 - 0.00%
2013-12-16 0 3.590 3.500 3.590 - - 0 0 - 3.590 3.500 3.590 - - 0 - -0.28%
2013-12-13 0 3.600 3.550 3.610 3.550 3.600 26,000 91,684 3.5263 3.600 3.550 3.610 3.550 3.600 26,000 3.5263 1.41%
2013-12-12 0 3.550 3.550 3.600 3.510 3.550 46,000 162,440 3.5313 3.550 3.550 3.600 3.510 3.550 46,000 3.5313 -1.11%
2013-12-11 0 3.590 3.550 3.630 - - 0 0 - 3.590 3.550 3.630 - - 0 - 0.00%
2013-12-10 0 3.590 3.550 3.610 3.550 3.590 18,000 64,060 3.5589 3.590 3.550 3.610 3.550 3.590 18,000 3.5589 -1.64%
2013-12-09 0 3.650 3.530 3.650 - - 0 0 - 3.650 3.530 3.650 - - 0 - 0.00%
2013-12-06 0 3.650 3.550 3.650 - - 0 0 - 3.650 3.550 3.650 - - 0 - 0.00%
2013-12-05 0 3.650 - 3.650 - - 0 0 - 3.650 - 3.650 - - 0 - 0.00%
2013-12-04 0 3.650 3.530 3.670 - - 0 0 - 3.650 3.530 3.670 - - 0 - 0.00%
2013-12-03 0 3.650 3.560 3.690 3.650 3.650 4,000 14,600 3.6500 3.650 3.560 3.690 3.650 3.650 4,000 3.6500 1.39%
2013-12-02 0 3.600 3.570 3.650 3.570 3.570 10,000 35,700 3.5700 3.600 3.570 3.650 3.570 3.570 10,000 3.5700 0.28%
2013-11-29 0 3.590 3.510 3.640 - - 0 0 - 3.590 3.510 3.640 - - 0 - 0.00%
2013-11-28 0 3.590 3.560 3.630 - - 0 0 - 3.590 3.560 3.630 - - 0 - 0.00%
2013-11-27 0 3.590 3.590 3.630 3.530 3.590 6,006 21,285 3.5440 3.590 3.590 3.630 3.530 3.590 6,006 3.5440 -1.10%
2013-11-26 0 3.630 3.580 3.650 - - 0 0 - 3.630 3.580 3.650 - - 0 - 0.00%
2013-11-25 0 3.630 3.580 3.680 - - 1,600 5,632 3.5200 3.630 3.580 3.680 - - 1,600 3.5200 0.83%
2013-11-22 0 3.600 3.550 3.680 - - 120 408 3.4000 3.600 3.550 3.680 - - 120 3.4000 0.00%
2013-11-21 0 3.600 3.550 3.680 3.600 3.600 50,000 180,000 3.6000 3.600 3.550 3.680 3.600 3.600 50,000 3.6000 -0.55%
2013-11-20 0 3.620 3.600 3.680 - - 0 0 - 3.620 3.600 3.680 - - 0 - 0.00%
2013-11-19 0 3.620 3.550 3.670 3.620 3.620 2,480 8,944 3.6065 3.620 3.550 3.670 3.620 3.620 2,480 3.6065 0.00%
2013-11-18 0 3.620 3.530 3.680 3.580 3.600 215,200 774,608 3.5995 3.620 3.530 3.680 3.580 3.600 215,200 3.5995 0.00%
2013-11-15 0 3.620 3.580 3.650 3.600 3.690 4,800 17,396 3.6242 3.620 3.580 3.650 3.600 3.690 4,800 3.6242 -0.55%
2013-11-14 0 3.640 3.600 3.640 3.540 3.700 697,387 2,530,222 3.6281 3.640 3.600 3.640 3.540 3.700 697,387 3.6281 2.82%
2013-11-13 0 3.540 3.500 3.540 3.540 3.540 2,000 7,080 3.5400 3.540 3.500 3.540 3.540 3.540 2,000 3.5400 0.28%
2013-11-12 0 3.530 3.510 3.540 - - 0 0 - 3.530 3.510 3.540 - - 0 - 0.00%
2013-11-11 0 3.530 3.530 3.560 3.500 3.550 138,000 486,180 3.5230 3.530 3.530 3.560 3.500 3.550 138,000 3.5230 -0.28%
2013-11-08 0 3.540 3.520 3.610 3.470 3.540 231,200 808,424 3.4966 3.540 3.520 3.610 3.470 3.540 231,200 3.4966 0.57%
2013-11-07 0 3.520 3.490 3.520 3.470 3.520 166,288 580,824 3.4929 3.520 3.490 3.520 3.470 3.520 166,288 3.4929 0.28%
2013-11-06 0 3.510 3.450 3.510 3.430 3.510 90,000 314,860 3.4984 3.510 3.450 3.510 3.430 3.510 90,000 3.4984 0.29%
2013-11-05 0 3.500 3.460 3.520 3.400 3.500 183,609 628,898 3.4252 3.500 3.460 3.520 3.400 3.500 183,609 3.4252 1.16%
2013-11-04 0 3.460 3.450 3.490 3.450 3.460 102,800 355,124 3.4545 3.460 3.450 3.490 3.450 3.460 102,800 3.4545 -1.70%
2013-11-01 0 3.520 3.510 3.600 3.520 3.620 160,077 568,015 3.5484 3.520 3.510 3.600 3.520 3.620 160,077 3.5484 0.00%
2013-10-31 0 3.520 3.480 3.610 3.410 3.800 1,310,757 4,611,415 3.5181 3.520 3.480 3.610 3.410 3.800 1,310,757 3.5181 48.52%
2013-10-30 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2013-10-11 0 2.370 2.250 2.370 2.310 2.370 40,000 93,180 2.3295 2.370 2.250 2.370 2.310 2.370 40,000 2.3295 7.73%
2013-10-10 0 2.200 2.100 2.300 - - 0 0 - 2.200 2.100 2.300 - - 0 - 0.00%
2013-10-09 0 2.200 2.100 2.280 2.150 2.150 14,000 30,100 2.1500 2.200 2.100 2.280 2.150 2.150 14,000 2.1500 -4.35%
2013-10-08 0 2.300 2.200 2.350 2.300 2.300 24,000 55,200 2.3000 2.300 2.200 2.350 2.300 2.300 24,000 2.3000 6.48%
2013-10-07 0 2.160 2.160 2.300 2.160 2.160 12,200 26,330 2.1582 2.160 2.160 2.300 2.160 2.160 12,200 2.1582 -4.00%
2013-10-04 0 2.250 2.200 2.300 2.000 2.300 142,000 305,660 2.1525 2.250 2.200 2.300 2.000 2.300 142,000 2.1525 6.64%
2013-10-03 0 2.110 2.110 2.190 2.070 2.200 60,000 126,800 2.1133 2.110 2.110 2.190 2.070 2.200 60,000 2.1133 1.93%
2013-10-02 0 2.070 2.010 2.180 2.070 2.070 2,000 4,140 2.0700 2.070 2.010 2.180 2.070 2.070 2,000 2.0700 -3.72%
2013-09-30 0 2.150 2.000 2.150 2.000 2.150 14,000 28,600 2.0429 2.150 2.000 2.150 2.000 2.150 14,000 2.0429 0.00%
2013-09-27 0 2.150 1.960 2.150 2.120 2.150 30,000 63,900 2.1300 2.150 1.960 2.150 2.120 2.150 30,000 2.1300 4.88%
2013-09-26 0 2.050 1.920 2.110 - - 0 0 - 2.050 1.920 2.110 - - 0 - 0.00%
2013-09-25 0 2.050 1.880 2.100 - - 0 0 - 2.050 1.880 2.100 - - 0 - 0.00%
2013-09-24 0 2.050 2.050 2.130 - - 0 0 - 2.050 2.050 2.130 - - 0 - 2.50%
2013-09-23 0 2.000 1.920 2.050 1.820 2.140 72,000 142,960 1.9856 2.000 1.920 2.050 1.820 2.140 72,000 1.9856 -2.44%
2013-09-19 0 2.050 2.050 2.150 1.950 1.950 2,600 5,100 1.9615 2.050 2.050 2.150 1.950 1.950 2,600 1.9615 -3.30%
2013-09-18 0 2.120 2.060 2.250 2.000 2.170 157,400 319,800 2.0318 2.120 2.060 2.250 2.000 2.170 157,400 2.0318 10.42%
2013-09-17 0 1.920 1.880 1.980 1.890 1.900 54,000 102,560 1.8993 1.920 1.880 1.980 1.890 1.900 54,000 1.8993 6.67%
2013-09-16 0 1.800 1.720 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.720 1.800 1.800 1.800 2,000 1.8000 0.00%
2013-09-13 0 1.800 1.700 1.800 - - 1,200 2,004 1.6700 1.800 1.700 1.800 - - 1,200 1.6700 0.00%
2013-09-12 0 1.800 1.750 1.850 1.650 1.800 118,000 208,100 1.7636 1.800 1.750 1.850 1.650 1.800 118,000 1.7636 0.00%
2013-09-11 0 1.800 1.700 1.880 1.750 1.800 15,200 26,740 1.7592 1.800 1.700 1.880 1.750 1.800 15,200 1.7592 -5.26%
2013-09-10 0 1.900 1.790 1.900 1.780 2.100 117,200 233,192 1.9897 1.900 1.790 1.900 1.780 2.100 117,200 1.9897 -2.06%
2013-09-09 0 1.940 1.820 1.950 1.150 2.100 763,440 1,328,285 1.7399 1.940 1.820 1.950 1.150 2.100 763,440 1.7399 73.21%
2013-09-06 0 1.120 1.090 1.170 1.010 1.120 205,600 211,288 1.0277 1.120 1.090 1.170 1.010 1.120 205,600 1.0277 6.67%
2013-09-05 0 1.050 1.010 1.120 1.050 1.050 10,000 10,500 1.0500 1.050 1.010 1.120 1.050 1.050 10,000 1.0500 2.94%
2013-09-04 0 1.020 0.990 1.120 1.020 1.020 2,000 2,040 1.0200 1.020 0.990 1.120 1.020 1.020 2,000 1.0200 -7.27%
2013-09-03 0 1.100 1.050 1.180 1.100 1.100 2,000 2,200 1.1000 1.100 1.050 1.180 1.100 1.100 2,000 1.1000 2.80%
2013-09-02 0 1.070 0.900 1.070 1.070 1.070 8,800 9,320 1.0591 1.070 0.900 1.070 1.070 1.070 8,800 1.0591 0.00%
2013-08-30 0 1.070 0.900 1.070 1.000 1.080 90,000 97,020 1.0780 1.070 0.900 1.070 1.000 1.080 90,000 1.0780 8.08%
2013-08-29 0 0.990 0.900 1.380 - - 0 0 - 0.990 0.900 1.380 - - 0 - 0.00%
2013-08-28 0 0.990 0.880 1.230 - - 0 0 - 0.990 0.880 1.230 - - 0 - 0.00%
2013-08-27 0 0.990 0.990 1.230 - - 0 0 - 0.990 0.990 1.230 - - 0 - 0.00%
2013-08-26 0 0.990 0.990 1.070 - - 0 0 - 0.990 0.990 1.070 - - 0 - 0.00%
2013-08-23 0 0.990 0.910 1.070 0.990 1.000 4,000 3,980 0.9950 0.990 0.910 1.070 0.990 1.000 4,000 0.9950 -1.00%
2013-08-22 0 1.000 0.920 1.070 0.990 1.000 17,203 16,942 0.9848 1.000 0.920 1.070 0.990 1.000 17,203 0.9848 1.01%
2013-08-21 0 0.990 0.970 1.070 - - 0 0 - 0.990 0.970 1.070 - - 0 - 0.00%
2013-08-20 0 0.990 0.950 1.070 0.990 1.000 42,000 41,980 0.9995 0.990 0.950 1.070 0.990 1.000 42,000 0.9995 -10.00%
2013-08-19 0 1.100 1.100 1.180 0.660 1.190 492,549 522,464 1.0607 1.100 1.100 1.180 0.660 1.190 492,549 1.0607 83.33%
2013-08-16 0 0.600 0.450 0.660 - - 0 0 - 0.600 0.450 0.660 - - 0 - 3.45%
2013-08-15 0 0.580 0.520 0.670 - - 0 0 - 0.580 0.520 0.670 - - 0 - 0.00%
2013-08-13 0 0.580 0.450 0.680 - - 0 0 - 0.580 0.450 0.680 - - 0 - 0.00%
2013-08-12 0 0.580 0.520 0.680 0.580 0.580 3,080 1,646 0.5344 0.580 0.520 0.680 0.580 0.580 3,080 0.5344 -3.33%
2013-08-09 0 0.600 0.470 0.680 - - 1,000 450 0.4500 0.600 0.470 0.680 - - 1,000 0.4500 0.00%
2013-08-08 0 0.600 0.470 0.680 - - 0 0 - 0.600 0.470 0.680 - - 0 - 0.00%
2013-08-07 0 0.600 0.470 0.680 - - 0 0 - 0.600 0.470 0.680 - - 0 - 0.00%
2013-08-06 0 0.600 0.470 0.680 - - 0 0 - 0.600 0.470 0.680 - - 0 - 0.00%
2013-08-05 0 0.600 0.470 0.680 0.600 0.600 6,000 3,600 0.6000 0.600 0.470 0.680 0.600 0.600 6,000 0.6000 0.00%
2013-08-02 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2013-08-01 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2013-07-31 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2013-07-30 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2013-07-29 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2013-07-26 0 0.600 0.455 0.600 - - 0 0 - 0.600 0.455 0.600 - - 0 - 0.00%
2013-07-25 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2013-07-24 0 0.600 0.475 0.600 - - 0 0 - 0.600 0.475 0.600 - - 0 - 0.00%
2013-07-23 0 0.600 0.500 0.680 0.470 0.600 7,200 3,804 0.5283 0.600 0.500 0.680 0.470 0.600 7,200 0.5283 -6.25%
2013-07-22 0 0.640 0.550 0.710 - - 0 0 - 0.640 0.550 0.710 - - 0 - 0.00%
2013-07-19 0 0.640 0.550 0.730 - - 0 0 - 0.640 0.550 0.730 - - 0 - 0.00%
2013-07-18 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2013-07-17 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2013-07-16 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2013-07-15 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2013-07-12 0 0.640 0.570 0.720 - - 0 0 - 0.640 0.570 0.720 - - 0 - 0.00%
2013-07-11 0 0.640 0.570 0.730 - - 0 0 - 0.640 0.570 0.730 - - 0 - 0.00%
2013-07-10 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2013-07-09 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2013-07-08 0 0.640 0.570 0.690 - - 0 0 - 0.640 0.570 0.690 - - 0 - 0.00%
2013-07-05 0 0.640 0.620 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.620 0.640 0.640 0.640 6,000 0.6400 0.00%
2013-07-04 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2013-07-03 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -8.57%
2013-07-02 0 0.700 0.550 0.740 0.670 0.700 4,000 2,740 0.6850 0.700 0.550 0.740 0.670 0.700 4,000 0.6850 16.67%
2013-06-28 0 0.600 0.450 0.660 - - 0 0 - 0.600 0.450 0.660 - - 0 - 0.00%
2013-06-27 0 0.600 0.350 0.660 0.550 0.600 4,480 2,564 0.5723 0.600 0.350 0.660 0.550 0.600 4,480 0.5723 -10.45%
2013-06-26 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2013-06-25 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2013-06-24 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2013-06-21 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - -1.47%
2013-06-20 0 0.680 0.560 0.700 - - 0 0 - 0.680 0.560 0.700 - - 0 - 0.00%
2013-06-19 0 0.680 0.560 0.680 0.710 0.710 110,000 78,100 0.7100 0.680 0.560 0.680 0.710 0.710 110,000 0.7100 -2.86%
2013-06-18 0 0.700 0.560 0.700 0.710 0.710 110,000 78,100 0.7100 0.700 0.560 0.700 0.710 0.710 110,000 0.7100 -1.41%
2013-06-17 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - 0.00%
2013-06-14 0 0.710 0.580 0.780 0.650 0.650 10,000 6,500 0.6500 0.710 0.580 0.780 0.650 0.650 10,000 0.6500 0.00%
2013-06-13 0 0.710 0.630 0.780 0.650 0.650 2,000 1,300 0.6500 0.710 0.630 0.780 0.650 0.650 2,000 0.6500 -11.25%
2013-06-11 0 0.800 0.700 0.800 0.700 0.820 100,000 77,380 0.7738 0.800 0.700 0.800 0.700 0.820 100,000 0.7738 0.00%
2013-06-10 0 0.800 0.700 0.820 0.800 0.800 10,000 8,000 0.8000 0.800 0.700 0.820 0.800 0.800 10,000 0.8000 14.29%
2013-06-07 0 0.700 0.700 0.740 0.700 0.700 6,000 4,200 0.7000 0.700 0.700 0.740 0.700 0.700 6,000 0.7000 -5.41%
2013-06-06 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -1.33%
2013-06-05 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.750 0.710 0.750 0.750 0.750 100,000 0.7500 0.00%
2013-06-04 0 0.750 0.710 0.750 0.730 0.750 68,400 50,604 0.7398 0.750 0.710 0.750 0.730 0.750 68,400 0.7398 0.00%
2013-06-03 0 0.750 0.750 0.800 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.800 0.750 0.750 10,000 0.7500 -5.06%
2013-05-31 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2013-05-30 0 0.790 0.750 0.850 - - 0 0 - 0.790 0.750 0.850 - - 0 - 0.00%
2013-05-29 0 0.790 0.750 0.860 - - 0 0 - 0.790 0.750 0.860 - - 0 - 0.00%
2013-05-28 0 0.790 0.730 0.870 - - 0 0 - 0.790 0.730 0.870 - - 0 - 0.00%
2013-05-27 0 0.790 0.710 0.870 - - 0 0 - 0.790 0.710 0.870 - - 0 - 0.00%
2013-05-24 0 0.790 0.630 0.810 0.790 0.790 2,000 1,580 0.7900 0.790 0.630 0.810 0.790 0.790 2,000 0.7900 8.22%
2013-05-23 0 0.730 0.630 0.790 - - 0 0 - 0.730 0.630 0.790 - - 0 - 0.00%
2013-05-22 0 0.730 0.630 0.820 - - 0 0 - 0.730 0.630 0.820 - - 0 - 0.00%
2013-05-21 0 0.730 0.630 0.810 - - 200 118 0.5900 0.730 0.630 0.810 - - 200 0.5900 0.00%
2013-05-20 0 0.730 0.630 0.800 - - 0 0 - 0.730 0.630 0.800 - - 0 - 0.00%
2013-05-16 0 0.730 0.640 0.830 0.640 0.730 4,000 2,740 0.6850 0.730 0.640 0.830 0.640 0.730 4,000 0.6850 12.31%
2013-05-15 0 0.650 0.600 0.650 - - 1,600 912 0.5700 0.650 0.600 0.650 - - 1,600 0.5700 -7.14%
2013-05-14 0 0.700 0.580 0.740 - - 118,200 82,720 0.6998 0.700 0.580 0.740 - - 118,200 0.6998 0.00%
2013-05-13 0 0.700 0.640 0.750 0.640 0.650 15,600 10,000 0.6410 0.700 0.640 0.750 0.640 0.650 15,600 0.6410 -6.67%
2013-05-10 0 0.750 0.630 0.790 - - 0 0 - 0.750 0.630 0.790 - - 0 - 0.00%
2013-05-09 0 0.750 0.750 0.790 0.690 0.690 102,000 70,380 0.6900 0.750 0.750 0.790 0.690 0.690 102,000 0.6900 11.94%
2013-05-08 0 0.670 0.580 0.780 - - 400 216 0.5400 0.670 0.580 0.780 - - 400 0.5400 0.00%
2013-05-07 0 0.670 0.580 0.780 - - 0 0 - 0.670 0.580 0.780 - - 0 - 0.00%
2013-05-06 0 0.670 0.580 0.780 - - 0 0 - 0.670 0.580 0.780 - - 0 - 0.00%
2013-05-03 0 0.670 0.550 0.780 - - 0 0 - 0.670 0.550 0.780 - - 0 - 0.00%
2013-05-02 0 0.670 0.540 0.780 - - 0 0 - 0.670 0.540 0.780 - - 0 - 0.00%
2013-04-30 0 0.670 0.630 0.780 0.630 0.670 5,200 3,320 0.6385 0.670 0.630 0.780 0.630 0.670 5,200 0.6385 -4.29%
2013-04-29 0 0.700 0.630 0.820 - - 0 0 - 0.700 0.630 0.820 - - 0 - 0.00%
2013-04-26 0 0.700 0.630 0.840 - - 0 0 - 0.700 0.630 0.840 - - 0 - 6.06%
2013-04-25 0 0.660 0.630 0.840 - - 0 0 - 0.660 0.630 0.840 - - 0 - 0.00%
2013-04-24 0 0.660 0.630 0.820 - - 0 0 - 0.660 0.630 0.820 - - 0 - 0.00%
2013-04-23 0 0.660 0.630 0.830 - - 0 0 - 0.660 0.630 0.830 - - 0 - 0.00%
2013-04-22 0 0.660 0.630 0.820 - - 0 0 - 0.660 0.630 0.820 - - 0 - 0.00%
2013-04-19 0 0.660 0.630 0.840 - - 0 0 - 0.660 0.630 0.840 - - 0 - 0.00%
2013-04-18 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2013-04-17 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 0.630 0.660 0.660 0.660 10,000 0.6600 -1.49%
2013-04-16 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2013-04-15 0 0.670 0.620 0.870 - - 96 55 0.5729 0.670 0.620 0.870 - - 96 0.5729 -8.22%
2013-04-12 0 0.730 0.610 0.730 - - 0 0 - 0.730 0.610 0.730 - - 0 - -6.41%
2013-04-11 0 0.780 0.630 0.870 0.780 0.780 2,000 1,560 0.7800 0.780 0.630 0.870 0.780 0.780 2,000 0.7800 14.71%
2013-04-10 0 0.680 0.540 0.690 0.580 0.680 20,000 12,200 0.6100 0.680 0.540 0.690 0.580 0.680 20,000 0.6100 4.62%
2013-04-09 0 0.650 0.540 0.720 - - 0 0 - 0.650 0.540 0.720 - - 0 - 0.00%
2013-04-08 0 0.650 0.540 0.790 - - 0 0 - 0.650 0.540 0.790 - - 0 - -2.99%
2013-04-05 0 0.670 0.540 0.670 - - 0 0 - 0.670 0.540 0.670 - - 0 - -1.47%
2013-04-03 0 0.680 0.550 0.700 - - 0 0 - 0.680 0.550 0.700 - - 0 - 0.00%
2013-04-02 0 0.680 0.550 0.730 - - 0 0 - 0.680 0.550 0.730 - - 0 - 0.00%
2013-03-28 0 0.680 0.550 0.750 - - 0 0 - 0.680 0.550 0.750 - - 0 - -2.86%
2013-03-27 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - -7.89%
2013-03-26 0 0.760 0.550 0.760 - - 0 0 - 0.760 0.550 0.760 - - 0 - -2.56%
2013-03-25 0 0.780 0.550 0.850 - - 0 0 - 0.780 0.550 0.850 - - 0 - 0.00%
2013-03-22 0 0.780 0.550 0.850 - - 0 0 - 0.780 0.550 0.850 - - 0 - 0.00%
2013-03-21 0 0.780 0.590 0.850 - - 0 0 - 0.780 0.590 0.850 - - 0 - 0.00%
2013-03-20 0 0.780 0.540 0.800 - - 0 0 - 0.780 0.540 0.800 - - 0 - 0.00%
2013-03-19 0 0.780 0.540 0.850 - - 0 0 - 0.780 0.540 0.850 - - 0 - 0.00%
2013-03-18 0 0.780 0.540 0.780 - - 0 0 - 0.780 0.540 0.780 - - 0 - 0.00%
2013-03-15 0 0.780 0.540 0.860 - - 0 0 - 0.780 0.540 0.860 - - 0 - 0.00%
2013-03-14 0 0.780 0.550 0.870 - - 0 0 - 0.780 0.550 0.870 - - 0 - 0.00%
2013-03-13 0 0.780 0.620 0.850 - - 0 0 - 0.780 0.620 0.850 - - 0 - 0.00%
2013-03-12 0 0.780 0.620 0.860 - - 0 0 - 0.780 0.620 0.860 - - 0 - 0.00%
2013-03-11 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2013-03-08 0 0.780 0.620 0.870 - - 0 0 - 0.780 0.620 0.870 - - 0 - 0.00%
2013-03-07 0 0.780 0.620 0.860 - - 0 0 - 0.780 0.620 0.860 - - 0 - 0.00%
2013-03-06 0 0.780 0.630 0.870 - - 0 0 - 0.780 0.630 0.870 - - 0 - 0.00%
2013-03-05 0 0.780 0.620 0.870 - - 0 0 - 0.780 0.620 0.870 - - 0 - 0.00%
2013-03-04 0 0.780 0.610 0.870 - - 0 0 - 0.780 0.610 0.870 - - 0 - 0.00%
2013-03-01 0 0.780 0.610 0.890 - - 0 0 - 0.780 0.610 0.890 - - 0 - 0.00%
2013-02-28 0 0.780 0.750 0.890 0.700 0.700 4,000 2,800 0.7000 0.780 0.750 0.890 0.700 0.700 4,000 0.7000 1.30%
2013-02-27 0 0.770 0.720 0.860 0.690 0.770 4,000 2,920 0.7300 0.770 0.720 0.860 0.690 0.770 4,000 0.7300 11.59%
2013-02-26 0 0.690 0.480 0.690 - - 0 0 - 0.690 0.480 0.690 - - 0 - -2.82%
2013-02-25 0 0.710 0.500 0.710 - - 0 0 - 0.710 0.500 0.710 - - 0 - 0.00%
2013-02-22 0 0.710 0.600 0.710 - - 0 0 - 0.710 0.600 0.710 - - 0 - 0.00%
2013-02-21 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - -2.74%
2013-02-20 0 0.730 0.550 0.730 - - 0 0 - 0.730 0.550 0.730 - - 0 - -2.67%
2013-02-19 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - 0.00%
2013-02-18 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - -2.60%
2013-02-15 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - -1.28%
2013-02-14 0 0.780 0.630 0.780 - - 1,400 910 0.6500 0.780 0.630 0.780 - - 1,400 0.6500 -2.50%
2013-02-08 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2013-02-07 0 0.800 0.680 0.800 - - 1,600 992 0.6200 0.800 0.680 0.800 - - 1,600 0.6200 -6.98%
2013-02-06 0 0.860 0.650 0.860 - - 0 0 - 0.860 0.650 0.860 - - 0 - 0.00%
2013-02-05 0 0.860 0.650 0.860 - - 0 0 - 0.860 0.650 0.860 - - 0 - 0.00%
2013-02-04 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2013-02-01 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - -1.15%
2013-01-31 0 0.870 0.730 0.870 - - 280 204 0.7286 0.870 0.730 0.870 - - 280 0.7286 0.00%
2013-01-30 0 0.870 0.730 0.870 0.780 0.880 28,000 22,040 0.7871 0.870 0.730 0.870 0.780 0.880 28,000 0.7871 -1.14%
2013-01-29 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - -1.12%
2013-01-28 0 0.890 0.750 0.920 - - 0 0 - 0.890 0.750 0.920 - - 0 - 0.00%
2013-01-25 0 0.890 0.750 0.910 - - 0 0 - 0.890 0.750 0.910 - - 0 - 0.00%
2013-01-24 0 0.890 0.700 0.910 - - 0 0 - 0.890 0.700 0.910 - - 0 - 0.00%
2013-01-23 0 0.890 0.850 0.890 0.900 0.900 12,000 10,800 0.9000 0.890 0.850 0.890 0.900 0.900 12,000 0.9000 -1.11%
2013-01-22 0 0.900 0.870 0.920 0.890 0.900 66,000 58,940 0.8930 0.900 0.870 0.920 0.890 0.900 66,000 0.8930 1.12%
2013-01-21 0 0.890 0.820 0.890 0.860 0.950 51,000 45,810 0.8982 0.890 0.820 0.890 0.860 0.950 51,000 0.8982 8.54%
2013-01-18 0 0.820 0.780 0.850 0.810 0.850 57,400 47,300 0.8240 0.820 0.780 0.850 0.810 0.850 57,400 0.8240 1.23%
2013-01-17 0 0.810 0.730 0.810 0.740 0.830 24,000 19,460 0.8108 0.810 0.730 0.810 0.740 0.830 24,000 0.8108 9.46%
2013-01-16 0 0.740 0.700 0.740 0.700 0.750 10,000 7,280 0.7280 0.740 0.700 0.740 0.700 0.750 10,000 0.7280 4.23%
2013-01-15 0 0.710 0.690 0.710 0.700 0.720 24,800 17,400 0.7016 0.710 0.690 0.710 0.700 0.720 24,800 0.7016 -5.33%
2013-01-14 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2013-01-11 0 0.750 0.690 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.690 0.750 0.750 0.750 8,000 0.7500 0.00%
2013-01-10 0 0.750 0.710 0.750 0.710 0.750 42,000 30,140 0.7176 0.750 0.710 0.750 0.710 0.750 42,000 0.7176 0.00%
2013-01-09 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2013-01-08 0 0.750 0.710 0.750 0.690 0.760 86,600 61,724 0.7127 0.750 0.710 0.750 0.690 0.760 86,600 0.7127 -3.85%
2013-01-07 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2013-01-04 0 0.780 0.720 0.790 0.780 0.800 16,329 12,823 0.7853 0.780 0.720 0.790 0.780 0.800 16,329 0.7853 14.71%
2013-01-03 0 0.680 0.650 0.800 0.680 0.820 190,000 135,240 0.7118 0.680 0.650 0.800 0.680 0.820 190,000 0.7118 -15.00%
2013-01-02 0 0.800 0.750 0.800 0.720 0.840 162,000 126,260 0.7794 0.800 0.750 0.800 0.720 0.840 162,000 0.7794 -1.23%
2012-12-31 0 0.810 0.730 0.810 0.810 0.810 6,000 4,860 0.8100 0.810 0.730 0.810 0.810 0.810 6,000 0.8100 2.53%
2012-12-28 0 0.790 0.720 0.790 0.750 0.790 4,000 3,080 0.7700 0.790 0.720 0.790 0.750 0.790 4,000 0.7700 5.33%
2012-12-27 0 0.750 0.740 0.830 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.830 0.750 0.750 20,000 0.7500 2.74%
2012-12-24 0 0.730 0.650 0.750 - - 2,000 1,320 0.6600 0.730 0.650 0.750 - - 2,000 0.6600 0.00%
2012-12-21 0 0.730 0.650 0.740 - - 0 0 - 0.730 0.650 0.740 - - 0 - 0.00%
2012-12-20 0 0.730 0.690 0.740 0.630 0.740 70,800 45,496 0.6426 0.730 0.690 0.740 0.630 0.740 70,800 0.6426 -2.67%
2012-12-19 0 0.750 0.680 0.750 0.610 0.750 200,800 139,956 0.6970 0.750 0.680 0.750 0.610 0.750 200,800 0.6970 27.12%
2012-12-18 0 0.590 0.520 0.640 - - 0 0 - 0.590 0.520 0.640 - - 0 - 0.00%
2012-12-17 0 0.590 0.530 0.640 0.590 0.590 58,000 34,220 0.5900 0.590 0.530 0.640 0.590 0.590 58,000 0.5900 11.32%
2012-12-14 0 0.530 0.530 0.610 0.530 0.530 14,000 7,420 0.5300 0.530 0.530 0.610 0.530 0.530 14,000 0.5300 9.28%
2012-12-13 0 0.485 0.480 0.600 - - 0 0 - 0.485 0.480 0.600 - - 0 - 0.00%
2012-12-12 0 0.485 0.470 0.650 0.485 0.485 4,000 1,940 0.4850 0.485 0.470 0.650 0.485 0.485 4,000 0.4850 0.00%
2012-12-11 0 0.485 0.500 0.520 0.465 0.465 2,000 930 0.4650 0.485 0.500 0.520 0.465 0.465 2,000 0.4650 -10.19%
2012-12-10 0 0.540 0.465 0.540 - - 0 0 - 0.540 0.465 0.540 - - 0 - -1.82%
2012-12-07 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2012-12-06 0 0.550 0.465 0.550 - - 1,200 600 0.5000 0.550 0.465 0.550 - - 1,200 0.5000 -3.51%
2012-12-05 0 0.570 0.490 0.570 0.590 0.590 58,000 34,220 0.5900 0.570 0.490 0.570 0.590 0.590 58,000 0.5900 -3.39%
2012-12-04 0 0.590 0.465 0.590 - - 1,600 800 0.5000 0.590 0.465 0.590 - - 1,600 0.5000 -1.67%
2012-12-03 0 0.600 0.460 0.600 0.500 0.630 28,000 16,540 0.5907 0.600 0.460 0.600 0.500 0.630 28,000 0.5907 21.21%
2012-11-30 0 0.495 0.495 0.520 0.440 0.770 10,800 6,440 0.5963 0.495 0.495 0.520 0.440 0.770 10,800 0.5963 -8.33%
2012-11-29 0 0.540 0.410 0.540 - - 24,000 11,460 0.4775 0.540 0.410 0.540 - - 24,000 0.4775 0.00%
2012-11-28 0 0.540 0.410 0.540 0.420 0.540 30,000 13,200 0.4400 0.540 0.410 0.540 0.420 0.540 30,000 0.4400 28.57%
2012-11-27 0 0.420 0.405 0.510 - - 0 0 - 0.420 0.405 0.510 - - 0 - 0.00%
2012-11-26 0 0.420 0.415 0.490 - - 0 0 - 0.420 0.415 0.490 - - 0 - 0.00%
2012-11-23 0 0.420 0.420 0.460 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.460 0.420 0.420 10,000 0.4200 2.44%
2012-11-22 0 0.410 0.390 0.410 0.380 0.410 26,400 10,316 0.3908 0.410 0.390 0.410 0.380 0.410 26,400 0.3908 10.81%
2012-11-21 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 7.25%
2012-11-20 0 0.345 0.315 0.385 - - 0 0 - 0.345 0.315 0.385 - - 0 - 0.00%
2012-11-19 0 0.345 0.315 0.385 - - 0 0 - 0.345 0.315 0.385 - - 0 - 0.00%
2012-11-16 0 0.345 0.305 0.385 - - 800 224 0.2800 0.345 0.305 0.385 - - 800 0.2800 0.00%
2012-11-15 0 0.345 0.295 0.385 - - 0 0 - 0.345 0.295 0.385 - - 0 - 0.00%
2012-11-14 0 0.345 0.305 0.390 - - 0 0 - 0.345 0.305 0.390 - - 0 - 0.00%
2012-11-13 0 0.345 0.295 0.380 - - 0 0 - 0.345 0.295 0.380 - - 0 - 0.00%
2012-11-12 0 0.345 0.315 0.380 - - 0 0 - 0.345 0.315 0.380 - - 0 - 0.00%
2012-11-09 0 0.345 0.290 0.380 - - 0 0 - 0.345 0.290 0.380 - - 0 - 0.00%
2012-11-08 0 0.345 0.295 0.380 - - 0 0 - 0.345 0.295 0.380 - - 0 - 0.00%
2012-11-07 0 0.345 0.305 0.380 - - 200 56 0.2800 0.345 0.305 0.380 - - 200 0.2800 0.00%
2012-11-06 0 0.345 0.280 0.350 0.330 0.345 104,000 35,580 0.3421 0.345 0.280 0.350 0.330 0.345 104,000 0.3421 23.21%
2012-11-05 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2012-11-02 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2012-11-01 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2012-10-31 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2012-10-30 0 0.280 0.265 0.330 - - 0 0 - 0.280 0.265 0.330 - - 0 - 0.00%
2012-10-29 0 0.280 0.265 0.360 - - 0 0 - 0.280 0.265 0.360 - - 0 - 0.00%
2012-10-26 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2012-10-25 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 0.00%
2012-10-24 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2012-10-22 0 0.280 0.265 0.300 - - 1,000 250 0.2500 0.280 0.265 0.300 - - 1,000 0.2500 0.00%
2012-10-19 0 0.280 0.270 0.310 0.270 0.280 137,800 37,186 0.2699 0.280 0.270 0.310 0.270 0.280 137,800 0.2699 9.80%
2012-10-18 0 0.255 0.255 0.310 0.240 0.255 4,000 990 0.2475 0.255 0.255 0.310 0.240 0.255 4,000 0.2475 6.25%
2012-10-17 0 0.240 0.240 0.270 0.240 0.240 11,000 2,630 0.2391 0.240 0.240 0.270 0.240 0.240 11,000 0.2391 -11.11%
2012-10-16 0 0.270 0.240 0.310 - - 0 0 - 0.270 0.240 0.310 - - 0 - 0.00%
2012-10-15 0 0.270 0.240 0.310 0.270 0.270 100,000 27,000 0.2700 0.270 0.240 0.310 0.270 0.270 100,000 0.2700 0.00%
2012-10-12 0 0.270 0.240 0.340 - - 0 0 - 0.270 0.240 0.340 - - 0 - 0.00%
2012-10-11 0 0.270 0.260 0.280 0.270 0.270 60,000 16,200 0.2700 0.270 0.260 0.280 0.270 0.270 60,000 0.2700 0.00%
2012-10-10 0 0.270 0.240 0.280 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2012-10-09 0 0.270 0.240 0.280 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2012-10-08 0 0.270 0.240 0.280 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2012-10-05 0 0.270 0.240 0.280 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2012-10-04 0 0.270 0.240 0.280 - - 100,000 26,000 0.2600 0.270 0.240 0.280 - - 100,000 0.2600 0.00%
2012-10-03 0 0.270 0.240 0.280 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2012-09-28 0 0.270 0.240 0.270 0.270 0.270 150,000 40,500 0.2700 0.270 0.240 0.270 0.270 0.270 150,000 0.2700 0.00%
2012-09-27 0 0.270 0.240 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.240 0.280 0.270 0.270 50,000 0.2700 -3.57%
2012-09-26 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2012-09-25 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2012-09-24 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2012-09-21 0 0.280 0.232 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.232 0.280 0.280 0.280 8,000 0.2800 3.70%
2012-09-20 0 0.270 0.232 0.280 - - 0 0 - 0.270 0.232 0.280 - - 0 - 0.00%
2012-09-19 0 0.270 0.232 0.280 - - 0 0 - 0.270 0.232 0.280 - - 0 - 0.00%
2012-09-18 0 0.270 0.232 0.280 - - 0 0 - 0.270 0.232 0.280 - - 0 - 0.00%
2012-09-17 0 0.270 0.232 0.275 - - 0 0 - 0.270 0.232 0.275 - - 0 - 0.00%
2012-09-14 0 0.270 0.232 0.280 - - 0 0 - 0.270 0.232 0.280 - - 0 - 0.00%
2012-09-13 0 0.270 0.232 0.275 - - 0 0 - 0.270 0.232 0.275 - - 0 - 0.00%
2012-09-12 0 0.270 0.232 0.275 - - 0 0 - 0.270 0.232 0.275 - - 0 - 0.00%
2012-09-11 0 0.270 0.232 0.280 - - 0 0 - 0.270 0.232 0.280 - - 0 - 0.00%
2012-09-10 0 0.270 0.232 0.235 - - 0 0 - 0.270 0.232 0.235 - - 0 - 0.00%
2012-09-07 0 0.270 0.232 0.275 - - 0 0 - 0.270 0.232 0.275 - - 0 - 0.00%
2012-09-06 0 0.270 0.230 0.275 - - 0 0 - 0.270 0.230 0.275 - - 0 - 0.00%
2012-09-05 0 0.270 0.230 0.275 - - 0 0 - 0.270 0.230 0.275 - - 0 - 0.00%
2012-09-04 0 0.270 0.230 0.280 - - 0 0 - 0.270 0.230 0.280 - - 0 - 0.00%
2012-09-03 0 0.270 0.220 0.280 - - 0 0 - 0.270 0.220 0.280 - - 0 - 0.00%
2012-08-31 0 0.270 0.220 0.280 - - 0 0 - 0.270 0.220 0.280 - - 0 - 0.00%
2012-08-30 0 0.270 0.230 0.280 - - 0 0 - 0.270 0.230 0.280 - - 0 - 0.00%
2012-08-29 0 0.270 0.220 0.280 - - 0 0 - 0.270 0.220 0.280 - - 0 - 0.00%
2012-08-28 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2012-08-27 0 0.270 0.210 0.280 - - 0 0 - 0.270 0.210 0.280 - - 0 - 0.00%
2012-08-24 0 0.270 0.230 0.280 0.270 0.270 22,000 5,940 0.2700 0.270 0.230 0.280 0.270 0.270 22,000 0.2700 -3.57%
2012-08-23 0 0.280 0.210 0.280 - - 0 0 - 0.280 0.210 0.280 - - 0 - 0.00%
2012-08-22 0 0.280 0.210 0.280 - - 0 0 - 0.280 0.210 0.280 - - 0 - 0.00%
2012-08-21 0 0.280 0.200 0.280 - - 0 0 - 0.280 0.200 0.280 - - 0 - 0.00%
2012-08-20 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2012-08-17 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2012-08-16 0 0.280 0.250 0.280 0.260 0.280 72,000 18,760 0.2606 0.280 0.250 0.280 0.260 0.280 72,000 0.2606 5.66%
2012-08-15 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2012-08-14 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2012-08-13 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2012-08-10 0 0.265 0.245 0.295 0.265 0.280 704,000 193,080 0.2743 0.265 0.245 0.295 0.265 0.280 704,000 0.2743 -5.36%
2012-08-09 0 0.280 0.200 0.495 0.280 0.380 92,000 25,960 0.2822 0.280 0.200 0.495 0.280 0.380 92,000 0.2822 0.00%
2012-08-08 0 0.280 - 0.400 0.280 0.280 20,000 5,600 0.2800 0.280 - 0.400 0.280 0.280 20,000 0.2800 0.00%
2012-08-07 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2012-08-06 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-08-03 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-08-02 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-08-01 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-31 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-30 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-27 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2012-07-26 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-25 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-24 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-23 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-20 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-19 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-18 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2012-07-17 0 0.280 0.200 0.340 0.200 0.280 22,000 4,560 0.2073 0.280 0.200 0.340 0.200 0.280 22,000 0.2073 12.90%
2012-07-16 0 0.248 0.200 0.280 - - 0 0 - 0.248 0.200 0.280 - - 0 - 0.00%
2012-07-13 0 0.248 0.200 0.280 - - 0 0 - 0.248 0.200 0.280 - - 0 - 0.00%
2012-07-12 0 0.248 0.200 0.280 - - 0 0 - 0.248 0.200 0.280 - - 0 - 0.00%
2012-07-11 0 0.248 0.200 0.280 - - 0 0 - 0.248 0.200 0.280 - - 0 - 0.00%
2012-07-10 0 0.248 0.200 0.280 - - 0 0 - 0.248 0.200 0.280 - - 0 - 0.00%
2012-07-09 0 0.248 - 0.280 - - 0 0 - 0.248 - 0.280 - - 0 - 0.00%
2012-07-06 0 0.248 0.248 0.280 - - 0 0 - 0.248 0.248 0.280 - - 0 - 1.22%
2012-07-05 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2012-07-04 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2012-07-03 0 0.245 0.245 0.300 - - 0 0 - 0.245 0.245 0.300 - - 0 - 0.00%
2012-06-29 0 0.245 0.240 0.280 - - 0 0 - 0.245 0.240 0.280 - - 0 - 0.00%
2012-06-28 0 0.245 - 0.280 0.245 0.245 40,800 9,968 0.2443 0.245 - 0.280 0.245 0.245 40,800 0.2443 -2.00%
2012-06-27 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2012-06-26 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2012-06-25 0 0.250 0.245 0.280 0.250 0.250 16,000 4,000 0.2500 0.250 0.245 0.280 0.250 0.250 16,000 0.2500 0.00%
2012-06-22 0 0.250 0.226 0.270 - - 0 0 - 0.250 0.226 0.270 - - 0 - 0.00%
2012-06-21 0 0.250 0.226 0.280 - - 0 0 - 0.250 0.226 0.280 - - 0 - 0.00%
2012-06-20 0 0.250 0.210 0.280 0.250 0.250 20,000 5,000 0.2500 0.250 0.210 0.280 0.250 0.250 20,000 0.2500 6.84%
2012-06-19 0 0.234 0.210 0.300 - - 0 0 - 0.234 0.210 0.300 - - 0 - 0.00%
2012-06-18 0 0.234 0.210 0.300 - - 0 0 - 0.234 0.210 0.300 - - 0 - 0.00%
2012-06-15 0 0.234 0.210 0.300 - - 0 0 - 0.234 0.210 0.300 - - 0 - 0.00%
2012-06-14 0 0.234 0.230 0.300 0.234 0.234 20,000 4,680 0.2340 0.234 0.230 0.300 0.234 0.234 20,000 0.2340 -19.31%
2012-06-13 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-12 0 0.290 0.234 0.300 - - 280 65 0.2321 0.290 0.234 0.300 - - 280 0.2321 0.00%
2012-06-11 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-08 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-07 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-06 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-05 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-06-04 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2012-06-01 0 0.290 0.234 0.300 - - 0 0 - 0.290 0.234 0.300 - - 0 - 0.00%
2012-05-31 0 0.290 0.245 0.300 0.290 0.290 12,000 3,480 0.2900 0.290 0.245 0.300 0.290 0.290 12,000 0.2900 -1.69%
2012-05-30 0 0.295 0.235 0.300 - - 0 0 - 0.295 0.235 0.300 - - 0 - 0.00%
2012-05-29 0 0.295 0.295 0.300 0.295 0.295 26,000 7,670 0.2950 0.295 0.295 0.300 0.295 0.295 26,000 0.2950 -1.67%
2012-05-28 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2012-05-25 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2012-05-24 0 0.300 0.270 0.300 0.270 0.300 26,032 7,288 0.2800 0.300 0.270 0.300 0.270 0.300 26,032 0.2800 0.00%
2012-05-23 0 0.300 0.265 0.370 0.300 0.300 20,000 6,000 0.3000 0.300 0.265 0.370 0.300 0.300 20,000 0.3000 7.14%
2012-05-22 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2012-05-21 0 0.280 0.245 0.300 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2012-05-18 0 0.280 0.247 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.247 0.300 0.280 0.280 2,000 0.2800 0.00%
2012-05-17 0 0.280 0.238 0.280 0.280 0.280 17,200 4,756 0.2765 0.280 0.238 0.280 0.280 0.280 17,200 0.2765 0.00%
2012-05-16 0 0.280 0.238 0.280 - - 30,000 8,400 0.2800 0.280 0.238 0.280 - - 30,000 0.2800 0.00%
2012-05-15 0 0.280 0.240 0.300 - - 0 0 - 0.280 0.240 0.300 - - 0 - 0.00%
2012-05-14 0 0.280 0.245 0.300 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2012-05-11 0 0.280 0.255 0.290 0.280 0.280 102,000 28,560 0.2800 0.280 0.255 0.290 0.280 0.280 102,000 0.2800 5.66%
2012-05-10 0 0.265 0.250 0.270 0.239 0.280 367,400 95,327 0.2595 0.265 0.250 0.270 0.239 0.280 367,400 0.2595 -10.17%
2012-05-09 0 0.295 0.275 0.310 - - 0 0 - 0.295 0.275 0.310 - - 0 - 0.00%
2012-05-08 0 0.295 0.295 0.300 0.280 0.285 38,903 10,914 0.2805 0.295 0.295 0.300 0.280 0.285 38,903 0.2805 -4.84%
2012-05-07 0 0.310 0.275 0.315 0.280 0.340 148,000 44,800 0.3027 0.310 0.275 0.315 0.280 0.340 148,000 0.3027 -17.33%
2012-05-04 0 0.375 0.305 0.375 0.310 0.380 8,000 2,620 0.3275 0.375 0.305 0.375 0.310 0.380 8,000 0.3275 -1.32%
2012-05-03 0 0.380 0.310 0.385 - - 0 0 - 0.380 0.310 0.385 - - 0 - 0.00%
2012-05-02 0 0.380 0.250 0.385 - - 0 0 - 0.380 0.250 0.385 - - 0 - 0.00%
2012-04-30 0 0.380 0.280 0.385 - - 0 0 - 0.380 0.280 0.385 - - 0 - 0.00%
2012-04-27 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -2.56%
2012-04-26 0 0.390 0.335 0.390 0.320 0.495 22,000 9,160 0.4164 0.390 0.335 0.390 0.320 0.495 22,000 0.4164 -1.27%
2012-04-25 0 0.395 0.335 0.395 0.305 0.425 38,000 14,530 0.3824 0.395 0.335 0.395 0.305 0.425 38,000 0.3824 3.95%
2012-04-24 0 0.380 0.280 0.395 - - 0 0 - 0.380 0.280 0.395 - - 0 - 0.00%
2012-04-23 0 0.380 0.290 0.420 0.370 0.380 54,000 20,400 0.3778 0.380 0.290 0.420 0.370 0.380 54,000 0.3778 2.70%
2012-04-20 0 0.370 0.340 0.370 0.370 0.370 44,000 16,080 0.3655 0.370 0.340 0.370 0.370 0.370 44,000 0.3655 -3.90%
2012-04-19 0 0.385 0.330 0.385 0.385 0.385 54,000 20,790 0.3850 0.385 0.330 0.385 0.385 0.385 54,000 0.3850 0.00%
2012-04-18 0 0.385 0.335 0.390 0.315 0.485 256,000 98,690 0.3855 0.385 0.335 0.390 0.315 0.485 256,000 0.3855 -22.22%
2012-04-17 0 0.495 0.350 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.350 0.495 0.495 0.495 10,000 0.4950 15.12%
2012-04-16 0 0.430 0.365 0.480 - - 0 0 - 0.430 0.365 0.480 - - 0 - 0.00%
2012-04-13 0 0.430 0.330 0.430 - - 0 0 - 0.430 0.330 0.430 - - 0 - -17.31%
2012-04-12 0 0.520 0.305 0.550 - - 0 0 - 0.520 0.305 0.550 - - 0 - 0.00%
2012-04-11 0 0.520 0.305 0.520 0.520 0.520 4,000 2,060 0.5150 0.520 0.305 0.520 0.520 0.520 4,000 0.5150 5.05%
2012-04-10 0 0.495 0.300 0.495 0.520 0.650 22,000 12,600 0.5727 0.495 0.300 0.495 0.520 0.650 22,000 0.5727 8.79%
2012-04-05 0 0.455 0.335 0.455 0.475 0.495 20,000 9,700 0.4850 0.455 0.335 0.455 0.475 0.495 20,000 0.4850 4.60%
2012-04-03 0 0.435 0.330 0.440 - - 0 0 - 0.435 0.330 0.440 - - 0 - 0.00%
2012-04-02 0 0.435 0.355 0.435 - - 8,000 3,440 0.4300 0.435 0.355 0.435 - - 8,000 0.4300 -1.14%
2012-03-30 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - -10.20%
2012-03-29 0 0.490 0.330 0.490 0.520 0.610 20,000 10,580 0.5290 0.490 0.330 0.490 0.520 0.610 20,000 0.5290 12.64%
2012-03-28 0 0.435 0.340 0.440 0.435 0.445 8,000 3,520 0.4400 0.435 0.340 0.440 0.435 0.445 8,000 0.4400 4.82%
2012-03-27 0 0.415 0.385 0.420 0.395 0.760 132,000 60,620 0.4592 0.415 0.385 0.420 0.395 0.760 132,000 0.4592 -25.89%
2012-03-26 0 0.560 - 0.560 - - 876 297 0.3390 0.560 - 0.560 - - 876 0.3390 -3.45%
2012-03-23 0 0.580 - 0.620 - - 0 0 - 0.580 - 0.620 - - 0 - 0.00%
2012-03-22 0 0.580 0.305 0.580 0.590 0.600 22,000 13,100 0.5955 0.580 0.305 0.580 0.590 0.600 22,000 0.5955 11.54%
2012-03-21 0 0.520 - 0.520 0.450 0.550 12,000 5,800 0.4833 0.520 - 0.520 0.450 0.550 12,000 0.4833 31.65%
2012-03-20 0 0.395 0.320 0.400 - - 0 0 - 0.395 0.320 0.400 - - 0 - 0.00%
2012-03-19 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2012-03-16 0 0.395 0.350 0.395 0.360 0.395 14,000 5,440 0.3886 0.395 0.350 0.395 0.360 0.395 14,000 0.3886 11.27%
2012-03-15 0 0.355 0.350 0.390 0.355 0.380 122,000 45,530 0.3732 0.355 0.350 0.390 0.355 0.380 122,000 0.3732 -8.97%
2012-03-14 0 0.390 0.390 0.400 0.345 0.345 2,640 907 0.3436 0.390 0.390 0.400 0.345 0.345 2,640 0.3436 6.85%
2012-03-13 0 0.365 0.355 0.365 0.340 0.385 262,000 94,290 0.3599 0.365 0.355 0.365 0.340 0.385 262,000 0.3599 -2.67%
2012-03-12 0 0.375 0.345 0.380 0.360 0.375 16,000 5,850 0.3656 0.375 0.345 0.380 0.360 0.375 16,000 0.3656 -1.32%
2012-03-09 0 0.380 0.340 0.380 0.325 0.410 341,800 126,627 0.3705 0.380 0.340 0.380 0.325 0.410 341,800 0.3705 -10.59%
2012-03-08 0 0.425 0.390 0.425 0.390 0.425 162,000 65,360 0.4035 0.425 0.390 0.425 0.390 0.425 162,000 0.4035 2.41%
2012-03-07 0 0.415 0.415 0.420 0.395 0.395 20,000 7,900 0.3950 0.415 0.415 0.420 0.395 0.395 20,000 0.3950 0.00%
2012-03-06 0 0.415 0.380 0.425 0.415 0.440 44,000 18,570 0.4220 0.415 0.380 0.425 0.415 0.440 44,000 0.4220 1.22%
2012-03-05 0 0.410 0.390 0.430 0.410 0.440 210,000 89,920 0.4282 0.410 0.390 0.430 0.410 0.440 210,000 0.4282 0.00%
2012-03-02 0 0.410 0.410 0.475 0.390 0.410 108,000 43,470 0.4025 0.410 0.410 0.475 0.390 0.410 108,000 0.4025 -16.33%
2012-03-01 0 0.490 0.415 0.490 0.450 0.495 110,000 49,930 0.4539 0.490 0.415 0.490 0.450 0.495 110,000 0.4539 2.08%
2012-02-29 0 0.480 0.410 0.480 0.400 0.620 122,000 61,440 0.5036 0.480 0.410 0.480 0.400 0.620 122,000 0.5036 -4.00%
2012-02-28 0 0.500 0.405 0.520 0.470 0.680 36,000 18,020 0.5006 0.500 0.405 0.520 0.470 0.680 36,000 0.5006 7.53%
2012-02-27 0 0.465 0.420 0.470 0.380 0.475 224,000 95,860 0.4279 0.465 0.420 0.470 0.380 0.475 224,000 0.4279 -21.19%
2012-02-24 0 0.590 0.450 0.640 0.445 0.600 158,200 72,930 0.4610 0.590 0.450 0.640 0.445 0.600 158,200 0.4610 31.11%
2012-02-23 0 0.450 0.425 0.550 0.450 0.450 200,000 90,000 0.4500 0.450 0.425 0.550 0.450 0.450 200,000 0.4500 -16.67%
2012-02-22 0 0.540 0.400 0.550 0.540 0.680 14,000 7,860 0.5614 0.540 0.400 0.550 0.540 0.680 14,000 0.5614 -3.57%
2012-02-21 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 12.00%
2012-02-20 0 0.500 0.305 0.680 - - 0 0 - 0.500 0.305 0.680 - - 0 - 0.00%
2012-02-17 0 0.500 0.300 0.680 - - 0 0 - 0.500 0.300 0.680 - - 0 - 0.00%
2012-02-16 0 0.500 0.300 0.640 - - 0 0 - 0.500 0.300 0.640 - - 0 - 0.00%
2012-02-15 0 0.500 0.500 0.640 - - 0 0 - 0.500 0.500 0.640 - - 0 - 8.70%
2012-02-14 0 0.460 0.360 0.650 - - 0 0 - 0.460 0.360 0.650 - - 0 - 0.00%
2012-02-13 0 0.460 0.460 0.650 - - 6,000 2,700 0.4500 0.460 0.460 0.650 - - 6,000 0.4500 15.00%
2012-02-10 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 14.29%
2012-02-09 0 0.350 0.255 - - - 0 0 - 0.350 0.255 - - - 0 - 0.00%
2012-02-08 0 0.350 0.300 0.470 0.350 0.400 24,000 8,500 0.3542 0.350 0.300 0.470 0.350 0.400 24,000 0.3542 -11.39%
2012-02-07 0 0.395 0.350 0.470 - - 0 0 - 0.395 0.350 0.470 - - 0 - 0.00%
2012-02-06 0 0.395 0.340 0.480 0.395 0.395 2,000 790 0.3950 0.395 0.340 0.480 0.395 0.395 2,000 0.3950 0.00%
2012-02-03 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2012-02-02 0 0.395 0.330 0.470 0.395 0.395 16,000 6,320 0.3950 0.395 0.330 0.470 0.395 0.395 16,000 0.3950 -16.84%
2012-02-01 0 0.475 0.380 0.480 0.475 0.475 6,000 2,850 0.4750 0.475 0.380 0.480 0.475 0.475 6,000 0.4750 -1.04%
2012-01-31 0 0.480 0.365 0.480 - - 0 0 - 0.480 0.365 0.480 - - 0 - 0.00%
2012-01-30 0 0.480 0.385 0.485 0.480 0.480 10,000 4,800 0.4800 0.480 0.385 0.485 0.480 0.480 10,000 0.4800 -1.03%
2012-01-27 0 0.485 0.370 0.485 0.370 0.485 30,240 12,656 0.4185 0.485 0.370 0.485 0.370 0.485 30,240 0.4185 -8.49%
2012-01-26 0 0.530 0.360 0.530 - - 0 0 - 0.530 0.360 0.530 - - 0 - 0.00%
2012-01-20 0 0.530 0.380 0.530 - - 0 0 - 0.530 0.380 0.530 - - 0 - 0.00%
2012-01-19 0 0.530 0.380 0.530 - - 0 0 - 0.530 0.380 0.530 - - 0 - -1.85%
2012-01-18 0 0.540 0.380 0.540 - - 0 0 - 0.540 0.380 0.540 - - 0 - 0.00%
2012-01-17 0 0.540 0.380 0.540 0.560 0.560 10,000 5,600 0.5600 0.540 0.380 0.540 0.560 0.560 10,000 0.5600 8.00%
2012-01-16 0 0.500 0.385 0.500 0.470 0.680 46,000 27,080 0.5887 0.500 0.385 0.500 0.470 0.680 46,000 0.5887 -13.79%
2012-01-13 0 0.580 0.390 0.580 0.380 0.620 114,000 49,810 0.4369 0.580 0.390 0.580 0.380 0.620 114,000 0.4369 23.40%
2012-01-12 0 0.470 0.380 0.470 - - 600 228 0.3800 0.470 0.380 0.470 - - 600 0.3800 -2.08%
2012-01-11 0 0.480 0.370 0.500 - - 0 0 - 0.480 0.370 0.500 - - 0 - 0.00%
2012-01-10 0 0.480 0.380 0.500 - - 0 0 - 0.480 0.380 0.500 - - 0 - 0.00%
2012-01-09 0 0.480 0.360 - - - 0 0 - 0.480 0.360 - - - 0 - 0.00%
2012-01-06 0 0.480 0.360 - - - 0 0 - 0.480 0.360 - - - 0 - 0.00%
2012-01-05 0 0.480 0.360 - - - 0 0 - 0.480 0.360 - - - 0 - 0.00%
2012-01-04 0 0.480 0.360 - - - 0 0 - 0.480 0.360 - - - 0 - 0.00%
2012-01-03 0 0.480 0.370 0.500 - - 0 0 - 0.480 0.370 0.500 - - 0 - 0.00%
2011-12-30 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 14.29%
2011-12-29 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-28 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-23 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-22 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-21 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-20 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-19 0 0.420 0.420 - 0.420 0.420 6,000 2,520 0.4200 0.420 0.420 - 0.420 0.420 6,000 0.4200 0.00%
2011-12-16 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2011-12-15 0 0.420 0.420 0.480 0.420 0.420 16,000 6,720 0.4200 0.420 0.420 0.480 0.420 0.420 16,000 0.4200 -3.45%
2011-12-14 0 0.435 0.355 0.480 - - 0 0 - 0.435 0.355 0.480 - - 0 - 0.00%
2011-12-13 0 0.435 0.355 0.485 - - 0 0 - 0.435 0.355 0.485 - - 0 - 0.00%
2011-12-12 0 0.435 0.395 0.435 0.435 0.435 20,000 8,700 0.4350 0.435 0.395 0.435 0.435 0.435 20,000 0.4350 1.16%
2011-12-09 0 0.430 0.430 0.480 0.430 0.430 2,800 1,188 0.4243 0.430 0.430 0.480 0.430 0.430 2,800 0.4243 -10.42%
2011-12-08 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2011-12-07 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 1.05%
2011-12-06 0 0.475 0.470 0.500 - - 50,000 25,000 0.5000 0.475 0.470 0.500 - - 50,000 0.5000 0.00%
2011-12-05 0 0.475 0.475 0.510 0.455 0.495 40,000 18,480 0.4620 0.475 0.475 0.510 0.455 0.495 40,000 0.4620 -4.04%
2011-12-02 0 0.495 0.410 0.500 0.430 0.495 8,000 3,640 0.4550 0.495 0.410 0.500 0.430 0.495 8,000 0.4550 0.00%
2011-12-01 0 0.495 0.350 0.500 - - 400 130 0.3250 0.495 0.350 0.500 - - 400 0.3250 0.00%
2011-11-30 0 0.495 0.350 0.500 - - 0 0 - 0.495 0.350 0.500 - - 0 - 0.00%
2011-11-29 0 0.495 0.360 0.495 - - 0 0 - 0.495 0.360 0.495 - - 0 - 0.00%
2011-11-28 0 0.495 0.350 0.500 - - 0 0 - 0.495 0.350 0.500 - - 0 - 0.00%
2011-11-25 0 0.495 0.390 0.495 - - 0 0 - 0.495 0.390 0.495 - - 0 - 0.00%
2011-11-24 0 0.495 0.405 0.500 0.375 0.495 14,000 6,170 0.4407 0.495 0.405 0.500 0.375 0.495 14,000 0.4407 -14.66%
2011-11-23 0 0.580 0.400 0.580 - - 0 0 - 0.580 0.400 0.580 - - 0 - 0.00%
2011-11-22 0 0.580 0.410 0.580 - - 0 0 - 0.580 0.410 0.580 - - 0 - 0.00%
2011-11-21 0 0.580 0.380 0.590 - - 0 0 - 0.580 0.380 0.590 - - 0 - 0.00%
2011-11-18 0 0.580 0.400 0.590 0.450 0.580 4,000 2,060 0.5150 0.580 0.400 0.590 0.450 0.580 4,000 0.5150 1.75%
2011-11-17 0 0.570 0.400 0.580 0.400 0.690 16,000 9,080 0.5675 0.570 0.400 0.580 0.400 0.690 16,000 0.5675 40.74%
2011-11-16 0 0.405 0.400 0.465 0.360 0.750 42,000 19,870 0.4731 0.405 0.400 0.465 0.360 0.750 42,000 0.4731 -8.99%
2011-11-15 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - -12.75%
2011-11-14 0 0.510 0.355 0.510 0.300 0.520 26,000 10,560 0.4062 0.510 0.355 0.510 0.300 0.520 26,000 0.4062 -1.92%
2011-11-11 0 0.520 0.340 0.520 - - 0 0 - 0.520 0.340 0.520 - - 0 - 0.00%
2011-11-10 0 0.520 0.300 0.520 - - 0 0 - 0.520 0.300 0.520 - - 0 - -3.70%
2011-11-09 0 0.540 0.280 0.540 0.300 0.550 104,000 32,160 0.3092 0.540 0.280 0.540 0.300 0.550 104,000 0.3092 61.19%
2011-11-08 0 0.335 0.280 0.360 - - 0 0 - 0.335 0.280 0.360 - - 0 - 0.00%
2011-11-07 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2011-11-04 0 0.335 0.335 0.345 0.250 0.500 108,000 32,180 0.2980 0.335 0.335 0.345 0.250 0.500 108,000 0.2980 -4.29%
2011-11-03 0 0.350 0.171 0.350 0.330 0.350 4,000 1,360 0.3400 0.350 0.171 0.350 0.330 0.350 4,000 0.3400 7.69%
2011-11-02 0 0.325 0.232 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.232 0.330 0.325 0.325 2,000 0.3250 -1.52%
2011-11-01 0 0.330 0.320 0.330 0.205 0.345 117,052 25,689 0.2195 0.330 0.320 0.330 0.205 0.345 117,052 0.2195 -17.50%
2011-10-31 0 0.400 0.180 0.400 - - 0 0 - 0.400 0.180 0.400 - - 0 - 0.00%
2011-10-28 0 0.400 0.180 0.400 - - 0 0 - 0.400 0.180 0.400 - - 0 - 0.00%
2011-10-27 0 0.400 0.170 0.400 - - 0 0 - 0.400 0.170 0.400 - - 0 - 0.00%
2011-10-26 0 0.400 0.170 0.400 - - 0 0 - 0.400 0.170 0.400 - - 0 - 0.00%
2011-10-25 0 0.400 0.170 0.400 0.400 0.400 2,400 952 0.3967 0.400 0.170 0.400 0.400 0.400 2,400 0.3967 95.12%
2011-10-24 0 0.205 0.090 - - - 0 0 - 0.205 0.090 - - - 0 - 0.00%
2011-10-21 0 0.205 0.170 0.205 0.205 0.205 50,000 10,250 0.2050 0.205 0.170 0.205 0.205 0.205 50,000 0.2050 -26.79%
2011-10-20 0 0.280 0.250 - 0.180 0.280 110,400 22,664 0.2053 0.280 0.250 - 0.180 0.280 110,400 0.2053 36.59%
2011-10-19 0 0.205 0.150 - - - 0 0 - 0.205 0.150 - - - 0 - 0.00%
2011-10-18 0 0.205 0.150 - - - 3 0 - 0.205 0.150 - - - 3 - 0.00%
2011-10-17 0 0.205 0.205 0.255 - - 0 0 - 0.205 0.205 0.255 - - 0 - 2.50%
2011-10-14 0 0.200 0.200 0.247 - - 0 0 - 0.200 0.200 0.247 - - 0 - 33.33%
2011-10-13 0 0.150 0.150 0.300 - - 0 0 - 0.150 0.150 0.300 - - 0 - 25.00%
2011-10-12 0 0.120 0.080 - - - 0 0 - 0.120 0.080 - - - 0 - 0.00%
2011-10-11 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2011-10-10 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2011-10-07 0 0.120 0.080 - - - 0 0 - 0.120 0.080 - - - 0 - 0.00%
2011-10-06 0 0.120 0.120 - 0.080 0.080 2,406 188 0.0781 0.120 0.120 - 0.080 0.080 2,406 0.0781 -1.64%
2011-10-04 0 0.122 0.080 - - - 0 0 - 0.122 0.080 - - - 0 - 0.00%
2011-10-03 0 0.122 0.070 - - - 0 0 - 0.122 0.070 - - - 0 - 0.00%
2011-09-30 0 0.122 0.081 - - - 0 0 - 0.122 0.081 - - - 0 - 0.00%
2011-09-28 0 0.122 0.110 - - - 0 0 - 0.122 0.110 - - - 0 - 0.00%
2011-09-27 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 0.83%
2011-09-26 0 0.121 0.121 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2011-09-23 0 0.121 0.110 - - - 0 0 - 0.121 0.110 - - - 0 - 0.00%
2011-09-22 0 0.121 0.121 0.300 0.120 0.250 5,440 1,028 0.1890 0.121 0.121 0.300 0.120 0.250 5,440 0.1890 -59.67%
2011-09-21 0 0.300 0.200 0.300 - - 0 0 - 0.300 0.200 0.300 - - 0 - 0.00%
2011-09-20 0 0.300 0.080 0.300 - - 0 0 - 0.300 0.080 0.300 - - 0 - 0.00%
2011-09-19 0 0.300 0.080 0.300 - - 0 0 - 0.300 0.080 0.300 - - 0 - 0.00%
2011-09-16 0 0.300 0.081 0.300 - - 0 0 - 0.300 0.081 0.300 - - 0 - 0.00%
2011-09-15 0 0.300 0.080 0.300 - - 0 0 - 0.300 0.080 0.300 - - 0 - 0.00%
2011-09-14 0 0.300 0.080 0.300 - - 0 0 - 0.300 0.080 0.300 - - 0 - -1.64%
2011-09-12 0 0.305 0.196 - - - 0 0 - 0.305 0.196 - - - 0 - 0.00%
2011-09-09 0 0.305 0.176 0.305 - - 0 0 - 0.305 0.176 0.305 - - 0 - 0.00%
2011-09-08 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-09-07 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-09-06 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-09-05 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-09-02 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-09-01 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-31 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-30 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-29 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-26 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-25 0 0.305 0.100 - - - 0 0 - 0.305 0.100 - - - 0 - 0.00%
2011-08-24 0 0.305 0.102 - - - 0 0 - 0.305 0.102 - - - 0 - 0.00%
2011-08-23 0 0.305 0.205 0.305 - - 0 0 - 0.305 0.205 0.305 - - 0 - 0.00%
2011-08-22 0 0.305 0.233 - 0.102 0.305 32,000 9,354 0.2923 0.305 0.233 - 0.102 0.305 32,000 0.2923 263.10%
2011-08-19 0 0.084 0.084 - 0.083 0.112 6,000 574 0.0957 0.084 0.084 - 0.083 0.112 6,000 0.0957 -36.36%
2011-08-18 0 0.132 0.120 - - - 0 0 - 0.132 0.120 - - - 0 - 0.00%
2011-08-17 0 0.132 0.120 - - - 0 0 - 0.132 0.120 - - - 0 - 0.00%
2011-08-16 0 0.132 0.130 - - - 0 0 - 0.132 0.130 - - - 0 - 0.00%
2011-08-15 0 0.132 0.132 - - - 0 0 - 0.132 0.132 - - - 0 - 8.20%
2011-08-12 0 0.122 0.120 - - - 0 0 - 0.122 0.120 - - - 0 - 0.00%
2011-08-11 0 0.122 0.109 - - - 0 0 - 0.122 0.109 - - - 0 - 0.00%
2011-08-10 0 0.122 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2011-08-09 0 0.122 0.122 - 0.101 0.156 4,000 514 0.1285 0.122 0.122 - 0.101 0.156 4,000 0.1285 -48.74%
2011-08-08 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2011-08-05 0 0.238 0.238 0.360 0.235 0.360 8,000 2,270 0.2838 0.238 0.238 0.360 0.235 0.360 8,000 0.2838 -33.89%
2011-08-04 0 0.360 0.260 0.370 - - 0 0 - 0.360 0.260 0.370 - - 0 - 0.00%
2011-08-03 0 0.360 0.260 - - - 0 0 - 0.360 0.260 - - - 0 - 0.00%
2011-08-02 0 0.360 0.255 - - - 0 0 - 0.360 0.255 - - - 0 - 0.00%
2011-08-01 0 0.360 0.250 0.370 - - 4,000 1,480 0.3700 0.360 0.250 0.370 - - 4,000 0.3700 0.00%
2011-07-29 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - -2.70%
2011-07-28 0 0.370 0.280 0.370 - - 0 0 - 0.370 0.280 0.370 - - 0 - 0.00%
2011-07-27 0 0.370 0.250 0.380 - - 0 0 - 0.370 0.250 0.380 - - 0 - 0.00%
2011-07-26 0 0.370 0.250 - - - 0 0 - 0.370 0.250 - - - 0 - 0.00%
2011-07-25 0 0.370 0.260 - 0.370 0.370 130,000 48,100 0.3700 0.370 0.260 - 0.370 0.370 130,000 0.3700 -2.63%
2011-07-22 0 0.380 0.280 - 0.380 0.405 180,000 70,150 0.3897 0.380 0.280 - 0.380 0.405 180,000 0.3897 0.00%
2011-07-21 0 0.380 0.285 0.380 - - 0 0 - 0.380 0.285 0.380 - - 0 - 0.00%
2011-07-20 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2011-07-19 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2011-07-18 0 0.380 0.260 0.380 0.380 0.385 64,000 24,570 0.3839 0.380 0.260 0.380 0.380 0.385 64,000 0.3839 0.00%
2011-07-15 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2011-07-14 0 0.380 0.380 - 0.380 0.380 5,800 2,168 0.3738 0.380 0.380 - 0.380 0.380 5,800 0.3738 0.00%
2011-07-13 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2011-07-12 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2011-07-11 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2011-07-08 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2011-07-07 0 0.380 0.380 - 0.350 0.350 3,200 1,096 0.3425 0.380 0.380 - 0.350 0.350 3,200 0.3425 0.00%
2011-07-06 0 0.380 0.350 - - - 0 0 - 0.380 0.350 - - - 0 - 0.00%
2011-07-05 0 0.380 0.350 - - - 0 0 - 0.380 0.350 - - - 0 - 0.00%
2011-07-04 0 0.380 0.350 - - - 0 0 - 0.380 0.350 - - - 0 - 0.00%
2011-06-30 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2011-06-29 0 0.380 0.350 - 0.380 0.380 20,000 7,600 0.3800 0.380 0.350 - 0.380 0.380 20,000 0.3800 52.00%
2011-06-28 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2011-06-27 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2011-06-24 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2011-06-23 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2011-06-22 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2011-06-21 0 0.250 0.250 - 0.250 0.250 4,560 1,134 0.2487 0.250 0.250 - 0.250 0.250 4,560 0.2487 -1.96%
2011-06-20 0 0.255 0.255 0.280 0.250 0.250 20,000 5,000 0.2500 0.255 0.255 0.280 0.250 0.250 20,000 0.2500 -12.07%
2011-06-17 0 0.290 0.260 - - - 0 0 - 0.290 0.260 - - - 0 - 0.00%
2011-06-16 0 0.290 0.238 0.290 - - 0 0 - 0.290 0.238 0.290 - - 0 - -3.33%
2011-06-15 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2011-06-14 0 0.300 0.240 - - - 0 0 - 0.300 0.240 - - - 0 - 0.00%
2011-06-13 0 0.300 0.240 - - - 0 0 - 0.300 0.240 - - - 0 - 0.00%
2011-06-10 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2011-06-09 0 0.300 0.270 - 0.300 0.300 4,000 1,200 0.3000 0.300 0.270 - 0.300 0.300 4,000 0.3000 3.45%
2011-06-08 0 0.290 0.290 0.410 0.275 0.285 28,000 7,820 0.2793 0.290 0.290 0.410 0.275 0.285 28,000 0.2793 -20.55%
2011-06-07 0 0.365 0.360 0.415 0.365 0.420 10,000 3,930 0.3930 0.365 0.360 0.415 0.365 0.420 10,000 0.3930 -47.86%
2011-06-03 0 0.700 0.300 0.700 - - 0 0 - 0.700 0.300 0.700 - - 0 - 0.00%
2011-06-02 0 0.700 0.415 0.700 - - 0 0 - 0.700 0.415 0.700 - - 0 - 0.00%
2011-06-01 0 0.700 0.380 0.700 - - 0 0 - 0.700 0.380 0.700 - - 0 - -12.50%
2011-05-31 0 0.800 0.310 0.800 - - 0 0 - 0.800 0.310 0.800 - - 0 - 0.00%
2011-05-30 0 0.800 0.500 0.800 - - 0 0 - 0.800 0.500 0.800 - - 0 - -19.19%
2011-05-27 0 0.990 - 0.990 0.990 0.990 116,000 114,840 0.9900 0.990 - 0.990 0.990 0.990 116,000 0.9900 -1.00%
2011-05-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2011-05-24 0 1.000 0.630 1.200 - - 0 0 - 1.000 0.630 1.200 - - 0 - 0.00%
2011-05-23 0 1.000 0.800 1.200 - - 0 0 - 1.000 0.800 1.200 - - 0 - 0.00%
2011-05-20 0 1.000 1.000 1.200 0.820 0.950 8,240 7,007 0.8504 1.000 1.000 1.200 0.820 0.950 8,240 0.8504 0.00%
2011-05-19 0 1.000 0.830 1.040 - - 0 0 - 1.000 0.830 1.040 - - 0 - 0.00%
2011-05-18 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2011-05-17 0 1.000 0.800 1.040 - - 0 0 - 1.000 0.800 1.040 - - 0 - 0.00%
2011-05-16 0 1.000 0.920 1.100 - - 120 108 0.9000 1.000 0.920 1.100 - - 120 0.9000 0.00%
2011-05-13 0 1.000 0.860 1.180 - - 0 0 - 1.000 0.860 1.180 - - 0 - 0.00%
2011-05-12 0 1.000 0.850 1.100 - - 0 0 - 1.000 0.850 1.100 - - 0 - 0.00%
2011-05-11 0 1.000 0.910 1.060 0.890 1.000 46,800 46,460 0.9927 1.000 0.910 1.060 0.890 1.000 46,800 0.9927 0.00%
2011-05-09 0 1.000 0.940 1.000 1.000 1.000 16,000 16,000 1.0000 1.000 0.940 1.000 1.000 1.000 16,000 1.0000 0.00%
2011-05-06 0 1.000 0.850 1.040 - - 0 0 - 1.000 0.850 1.040 - - 0 - 0.00%
2011-05-05 0 1.000 0.970 1.020 1.000 1.000 36,000 36,000 1.0000 1.000 0.970 1.020 1.000 1.000 36,000 1.0000 -4.76%
2011-05-04 0 1.050 1.020 1.090 1.010 1.050 6,000 6,220 1.0367 1.050 1.020 1.090 1.010 1.050 6,000 1.0367 3.96%
2011-05-03 0 1.010 1.000 1.030 - - 0 0 - 1.010 1.000 1.030 - - 0 - 0.00%
2011-04-29 0 1.010 1.000 1.090 - - 0 0 - 1.010 1.000 1.090 - - 0 - 0.00%
2011-04-28 0 1.010 0.950 1.060 1.010 1.080 46,818 49,219 1.0513 1.010 0.950 1.060 1.010 1.080 46,818 1.0513 1.00%
2011-04-27 0 1.000 0.970 1.070 1.000 1.000 2,800 2,728 0.9743 1.000 0.970 1.070 1.000 1.000 2,800 0.9743 -1.96%
2011-04-26 0 1.020 0.950 1.080 1.020 1.020 20,000 20,400 1.0200 1.020 0.950 1.080 1.020 1.020 20,000 1.0200 -5.56%
2011-04-21 0 1.080 1.000 1.080 1.070 1.100 47,600 51,300 1.0777 1.080 1.000 1.080 1.070 1.100 47,600 1.0777 4.85%
2011-04-20 0 1.030 0.980 1.030 0.980 1.030 40,000 40,500 1.0125 1.030 0.980 1.030 0.980 1.030 40,000 1.0125 10.75%
2011-04-19 0 0.930 0.910 1.000 0.920 1.010 298,000 277,320 0.9306 0.930 0.910 1.000 0.920 1.010 298,000 0.9306 -15.45%
2011-04-18 0 1.100 1.030 1.140 - - 0 0 - 1.100 1.030 1.140 - - 0 - 0.00%
2011-04-15 0 1.100 1.000 1.150 1.100 1.100 40,000 44,000 1.1000 1.100 1.000 1.150 1.100 1.100 40,000 1.1000 -3.51%
2011-04-14 0 1.140 1.050 1.220 1.140 1.140 6,132 6,985 1.1391 1.140 1.050 1.220 1.140 1.140 6,132 1.1391 -3.39%
2011-04-13 0 1.180 1.140 1.230 1.140 1.180 18,000 20,960 1.1644 1.180 1.140 1.230 1.140 1.180 18,000 1.1644 3.51%
2011-04-12 0 1.140 1.110 1.140 - - 0 0 - 1.140 1.110 1.140 - - 0 - 0.00%
2011-04-11 0 1.140 1.100 1.210 1.140 1.140 2,960 3,336 1.1270 1.140 1.100 1.210 1.140 1.140 2,960 1.1270 -5.79%
2011-04-08 0 1.210 1.100 1.230 1.210 1.210 4,000 4,840 1.2100 1.210 1.100 1.230 1.210 1.210 4,000 1.2100 -2.42%
2011-04-07 0 1.240 1.210 1.240 - - 1,200 1,392 1.1600 1.240 1.210 1.240 - - 1,200 1.1600 -0.80%
2011-04-06 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2011-04-04 0 1.250 1.180 1.250 1.240 1.250 63,440 79,007 1.2454 1.250 1.180 1.250 1.240 1.250 63,440 1.2454 0.00%
2011-04-01 0 1.250 1.210 1.250 1.250 1.250 12,000 15,000 1.2500 1.250 1.210 1.250 1.250 1.250 12,000 1.2500 0.00%
2011-03-31 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2011-03-30 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - 0.00%
2011-03-29 0 1.250 1.210 1.250 - - 1,800 2,070 1.1500 1.250 1.210 1.250 - - 1,800 1.1500 0.00%
2011-03-28 0 1.250 1.250 1.280 1.250 1.250 19,252 23,940 1.2435 1.250 1.250 1.280 1.250 1.250 19,252 1.2435 -2.34%
2011-03-25 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2011-03-24 0 1.280 1.230 1.280 - - 200 240 1.2000 1.280 1.230 1.280 - - 200 1.2000 0.00%
2011-03-23 0 1.280 1.260 1.280 1.280 1.280 70,000 89,600 1.2800 1.280 1.260 1.280 1.280 1.280 70,000 1.2800 0.00%
2011-03-22 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - 0.00%
2011-03-21 0 1.280 1.230 1.280 1.270 1.280 49,200 62,848 1.2774 1.280 1.230 1.280 1.270 1.280 49,200 1.2774 0.00%
2011-03-18 0 1.280 1.220 1.280 1.250 1.280 20,000 25,480 1.2740 1.280 1.220 1.280 1.250 1.280 20,000 1.2740 2.40%
2011-03-17 0 1.250 1.200 1.250 1.250 1.280 24,000 30,660 1.2775 1.250 1.200 1.250 1.250 1.280 24,000 1.2775 -2.34%
2011-03-16 0 1.280 1.250 1.280 1.280 1.300 20,000 25,960 1.2980 1.280 1.250 1.280 1.280 1.300 20,000 1.2980 6.67%
2011-03-15 0 1.200 1.200 1.260 1.200 1.210 58,400 70,100 1.2003 1.200 1.200 1.260 1.200 1.210 58,400 1.2003 -7.69%
2011-03-14 0 1.300 1.250 1.300 1.180 1.350 293,200 378,164 1.2898 1.300 1.250 1.300 1.180 1.350 293,200 1.2898 0.00%
2011-03-11 0 1.300 1.300 1.340 1.300 1.300 72,000 93,600 1.3000 1.300 1.300 1.340 1.300 1.300 72,000 1.3000 -4.41%
2011-03-10 0 1.360 1.340 1.380 1.340 1.380 221,197 299,516 1.3541 1.360 1.340 1.380 1.340 1.380 221,197 1.3541 0.74%
2011-03-09 0 1.350 1.350 1.380 1.330 1.350 170,800 227,932 1.3345 1.350 1.350 1.380 1.330 1.350 170,800 1.3345 2.27%
2011-03-08 0 1.320 1.310 1.340 1.300 1.350 316,400 415,680 1.3138 1.320 1.310 1.340 1.300 1.350 316,400 1.3138 -2.22%
2011-03-07 0 1.350 1.260 1.400 1.300 1.490 41,200 55,908 1.3570 1.350 1.260 1.400 1.300 1.490 41,200 1.3570 -6.90%
2011-03-04 0 1.450 1.330 1.600 1.010 1.480 250,762 315,976 1.2601 1.450 1.330 1.600 1.010 1.480 250,762 1.2601

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top