SBI Holdings, Inc.: HDRO

Exchange Code Listed Last trade Delisted
HK Sec 06488  2011-04-14  2014-05-26  2014-06-25
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2014-06-24 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 8.160 - - - - 0 - 0.00%
2014-05-26 0 8.160 7.980 9.200 8.160 8.160 500 4,080 8.1600 8.160 7.980 9.200 8.160 8.160 500 8.1600 -2.86%
2014-05-23 0 8.400 - 9.530 - - 0 0 - 8.400 - 9.530 - - 0 - 0.00%
2014-05-22 0 8.400 - 9.600 - - 0 0 - 8.400 - 9.600 - - 0 - 0.00%
2014-05-21 0 8.400 - 8.400 - - 0 0 - 8.400 - 8.400 - - 0 - 0.00%
2014-05-20 0 8.400 - 8.500 - - 0 0 - 8.400 - 8.500 - - 0 - 0.00%
2014-05-19 0 8.400 - 8.480 - - 0 0 - 8.400 - 8.480 - - 0 - 0.00%
2014-05-16 0 8.400 - 8.400 - - 0 0 - 8.400 - 8.400 - - 0 - -2.89%
2014-05-15 0 8.650 - 8.650 - - 0 0 - 8.650 - 8.650 - - 0 - -3.89%
2014-05-14 0 9.000 - 9.000 9.000 9.000 2,000 18,000 9.0000 9.000 - 9.000 9.000 9.000 2,000 9.0000 5.88%
2014-05-13 0 8.500 - 9.000 - - 0 0 - 8.500 - 9.000 - - 0 - 0.00%
2014-05-12 0 8.500 - 10.00 8.500 8.500 2,000 17,000 8.5000 8.500 - 10.00 8.500 8.500 2,000 8.5000 -2.30%
2014-05-09 0 8.700 8.500 8.900 - - 0 0 - 8.700 8.500 8.900 - - 0 - -2.79%
2014-05-08 1 - - - - - 0 0 - 8.950 - - - - 0 - 0.00%
2014-05-07 0 8.950 - 8.950 - - 0 0 - 8.950 - 8.950 - - 0 - -2.72%
2014-05-05 0 9.200 - 10.08 - - 0 0 - 9.200 - 10.08 - - 0 - 0.00%
2014-05-02 0 9.200 - 9.200 - - 0 0 - 9.200 - 9.200 - - 0 - 0.00%
2014-04-30 0 9.200 - 9.200 - - 0 0 - 9.200 - 9.200 - - 0 - 0.00%
2014-04-29 0 9.200 7.170 9.700 - - 0 0 - 9.200 7.170 9.700 - - 0 - 0.00%
2014-04-28 0 9.200 6.990 9.200 - - 0 0 - 9.200 6.990 9.200 - - 0 - 0.00%
2014-04-25 0 9.200 7.400 9.200 - - 0 0 - 9.200 7.400 9.200 - - 0 - 0.00%
2014-04-24 0 9.200 7.000 9.980 - - 0 0 - 9.200 7.000 9.980 - - 0 - 0.00%
2014-04-23 0 9.200 7.000 9.200 - - 0 0 - 9.200 7.000 9.200 - - 0 - 0.00%
2014-04-22 0 9.200 8.600 9.200 9.200 9.200 500 4,600 9.2000 9.200 8.600 9.200 9.200 9.200 500 9.2000 0.00%
2014-04-17 0 9.200 8.530 9.600 9.000 9.200 6,500 59,500 9.1538 9.200 8.530 9.600 9.000 9.200 6,500 9.1538 5.50%
2014-04-16 0 8.720 - 9.110 8.720 8.720 2,000 17,440 8.7200 8.720 - 9.110 8.720 8.720 2,000 8.7200 0.00%
2014-04-15 0 8.720 6.800 8.720 - - 0 0 - 8.720 6.800 8.720 - - 0 - -0.91%
2014-04-14 0 8.800 7.510 10.54 - - 500 3,355 6.7100 8.800 7.510 10.54 - - 500 6.7100 0.00%
2014-04-11 0 8.800 8.000 9.850 8.780 8.800 21,500 189,085 8.7947 8.800 8.000 9.850 8.780 8.800 21,500 8.7947 1.38%
2014-04-10 0 8.680 6.800 8.720 - - 0 0 - 8.680 6.800 8.720 - - 0 - 0.00%
2014-04-09 0 8.680 8.210 8.760 8.760 8.760 8,000 70,080 8.7600 8.680 8.210 8.760 8.760 8.760 8,000 8.7600 -3.12%
2014-04-08 0 8.960 6.390 8.960 9.050 9.200 2,000 18,220 9.1100 8.960 6.390 8.960 9.050 9.200 2,000 9.1100 5.54%
2014-04-07 0 8.490 8.490 8.520 - - 500 4,245 8.4900 8.490 8.490 8.520 - - 500 8.4900 0.00%
2014-04-04 0 8.490 8.490 8.570 8.490 8.500 8,500 72,185 8.4924 8.490 8.490 8.570 8.490 8.500 8,500 8.4924 -1.74%
2014-04-03 0 8.640 8.500 8.640 - - 0 0 - 8.640 8.500 8.640 - - 0 - -0.92%
2014-04-02 0 8.720 8.310 8.720 8.720 8.720 1,000 8,720 8.7200 8.720 8.310 8.720 8.720 8.720 1,000 8.7200 -2.02%
2014-04-01 0 8.900 6.510 8.900 9.000 9.000 500 4,500 9.0000 8.900 6.510 8.900 9.000 9.000 500 9.0000 0.59%
2014-03-31 0 - 6.450 9.550 - - 0 0 - 8.847 6.450 9.550 - - 0 - 0.00%
2014-03-28 0 - 8.500 10.00 - - 0 0 - 8.847 8.500 10.00 - - 0 - 0.00%
2014-03-27 0 9.000 8.450 10.02 9.000 9.000 1,500 13,495 8.9967 8.847 8.307 9.850 8.847 8.847 1,526 8.8442 2.27%
2014-03-26 0 8.800 8.450 8.820 8.520 8.800 14,000 122,825 8.7732 8.651 8.307 8.670 8.376 8.651 14,241 8.6245 1.15%
2014-03-25 0 8.700 6.950 8.700 8.360 8.700 10,000 83,770 8.3770 8.553 6.832 8.553 8.218 8.553 10,172 8.2350 4.07%
2014-03-24 0 8.360 8.100 8.360 8.340 8.360 49,000 409,365 8.3544 8.218 7.963 8.218 8.199 8.218 49,845 8.2128 0.12%
2014-03-21 0 8.350 6.500 8.380 - - 0 0 - 8.208 6.390 8.238 - - 0 - 0.00%
2014-03-20 0 8.350 6.440 8.350 - - 0 0 - 8.208 6.331 8.208 - - 0 - 0.00%
2014-03-19 0 8.350 7.590 8.350 - - 0 0 - 8.208 7.461 8.208 - - 0 - -0.12%
2014-03-18 0 8.360 7.740 8.360 8.320 8.370 46,000 383,565 8.3384 8.218 7.609 8.218 8.179 8.228 46,793 8.1970 -2.56%
2014-03-17 0 8.580 7.420 8.580 - - 0 0 - 8.435 7.294 8.435 - - 0 - -0.46%
2014-03-14 0 8.620 7.590 8.620 8.650 8.960 14,500 126,235 8.7059 8.474 7.461 8.474 8.503 8.808 14,750 8.5583 -0.92%
2014-03-13 0 8.700 8.650 8.700 8.700 8.700 10,000 87,000 8.7000 8.553 8.503 8.553 8.553 8.553 10,172 8.5525 -0.11%
2014-03-12 0 8.710 8.700 8.750 8.710 8.710 1,000 8,710 8.7100 8.562 8.553 8.602 8.562 8.562 1,017 8.5624 -2.24%
2014-03-11 0 8.910 7.400 8.910 8.800 9.000 19,500 173,905 8.9182 8.759 7.275 8.759 8.651 8.847 19,836 8.7670 1.71%
2014-03-10 0 8.760 7.500 8.760 - - 0 0 - 8.612 7.373 8.612 - - 0 - -0.45%
2014-03-07 0 8.800 7.150 11.00 8.700 8.800 33,500 291,750 8.7090 8.651 7.029 10.81 8.553 8.651 34,078 8.5613 1.15%
2014-03-06 0 8.700 7.880 9.900 8.440 8.700 8,000 67,980 8.4975 8.553 7.746 9.732 8.297 8.553 8,138 8.3535 3.08%
2014-03-05 0 8.440 7.400 8.500 8.260 8.800 52,000 452,440 8.7008 8.297 7.275 8.356 8.120 8.651 52,897 8.5533 -4.20%
2014-03-04 0 8.810 8.650 8.980 - - 0 0 - 8.661 8.503 8.828 - - 0 - 0.00%
2014-03-03 0 8.810 7.030 9.000 - - 0 0 - 8.661 6.911 8.847 - - 0 - 0.00%
2014-02-28 0 8.810 8.610 9.100 8.810 8.810 10,500 92,645 8.8233 8.661 8.464 8.946 8.661 8.661 10,681 8.6738 -1.01%
2014-02-27 0 8.900 8.900 9.300 8.900 8.900 3,000 26,700 8.9000 8.749 8.749 9.142 8.749 8.749 3,052 8.7491 -2.52%
2014-02-26 0 9.130 8.350 9.310 9.130 9.130 2,000 18,260 9.1300 8.975 8.208 9.152 8.975 8.975 2,034 8.9752 0.00%
2014-02-25 0 9.130 7.150 9.290 - - 0 0 - 8.975 7.029 9.133 - - 0 - 0.00%
2014-02-24 0 9.130 7.000 10.88 - - 0 0 - 8.975 6.881 10.70 - - 0 - 0.00%
2014-02-21 0 9.130 7.800 10.50 8.950 9.130 6,500 58,890 9.0600 8.975 7.668 10.32 8.798 8.975 6,612 8.9064 3.75%
2014-02-20 0 8.800 8.800 8.870 8.800 9.100 4,000 35,700 8.9250 8.651 8.651 8.720 8.651 8.946 4,069 8.7737 -3.93%
2014-02-19 0 9.160 9.000 9.250 9.250 9.250 1,000 9,250 9.2500 9.005 8.847 9.093 9.093 9.093 1,017 9.0932 -0.97%
2014-02-18 0 9.250 9.030 9.350 9.080 9.250 12,500 115,730 9.2584 9.093 8.877 9.192 8.926 9.093 12,716 9.1015 0.54%
2014-02-17 0 9.200 8.960 9.300 9.200 9.390 14,500 134,045 9.2445 9.044 8.808 9.142 9.044 9.231 14,750 9.0878 -0.43%
2014-02-14 0 9.240 9.100 9.380 9.050 9.240 5,500 50,345 9.1536 9.083 8.946 9.221 8.897 9.083 5,595 8.9985 -2.33%
2014-02-13 0 9.460 9.000 9.460 9.500 9.520 83,500 794,820 9.5188 9.300 8.847 9.300 9.339 9.359 84,940 9.3574 -1.05%
2014-02-12 0 9.560 9.570 9.630 9.520 9.650 6,500 62,165 9.5638 9.398 9.408 9.467 9.359 9.486 6,612 9.4017 -1.54%
2014-02-11 0 9.710 9.690 9.720 - - 0 0 - 9.545 9.526 9.555 - - 0 - 0.00%
2014-02-10 0 9.710 9.570 9.710 9.550 9.750 13,500 129,525 9.5944 9.545 9.408 9.545 9.388 9.585 13,733 9.4318 1.68%
2014-02-07 0 9.550 9.550 9.690 9.480 9.780 28,000 270,125 9.6473 9.388 9.388 9.526 9.319 9.614 28,483 9.4838 2.25%
2014-02-06 0 9.340 9.050 9.340 8.600 10.12 123,000 1,184,605 9.6309 9.182 8.897 9.182 8.454 9.948 125,121 9.4677 0.43%
2014-02-05 1 9.300 9.020 11.62 9.300 9.600 7,000 65,420 9.3457 9.142 8.867 11.42 9.142 9.437 7,121 9.1873 -3.13%
2014-02-04 0 9.600 9.600 11.52 9.600 10.58 27,000 265,575 9.8361 9.437 9.437 11.32 9.437 10.40 27,466 9.6694 -7.34%
2014-01-30 0 10.36 10.36 11.48 10.36 10.36 500 5,180 10.360 10.18 10.18 11.29 10.18 10.18 509 10.184 -1.52%
2014-01-29 0 10.52 10.52 11.50 - - 0 0 - 10.34 10.34 11.31 - - 0 - 2.94%
2014-01-28 0 10.22 10.22 11.50 - - 0 0 - 10.05 10.05 11.31 - - 0 - 0.20%
2014-01-27 0 10.20 10.20 10.78 9.890 10.78 4,000 41,305 10.326 10.03 10.03 10.60 9.722 10.60 4,069 10.151 -7.27%
2014-01-24 0 11.00 11.00 11.40 11.00 11.60 4,000 44,300 11.075 10.81 10.81 11.21 10.81 11.40 4,069 10.887 0.00%
2014-01-23 0 11.00 10.32 11.60 - - 0 0 - 10.81 10.15 11.40 - - 0 - 0.00%
2014-01-22 0 11.00 10.30 11.46 10.92 11.44 19,500 219,660 11.265 10.81 10.13 11.27 10.73 11.25 19,836 11.074 1.29%
2014-01-21 0 10.86 10.28 11.62 10.24 10.86 30,000 307,820 10.261 10.68 10.11 11.42 10.07 10.68 30,517 10.087 5.23%
2014-01-20 0 10.32 10.32 10.90 10.24 10.90 23,500 244,250 10.394 10.15 10.15 10.72 10.07 10.72 23,905 10.217 -4.44%
2014-01-17 0 10.80 10.34 11.62 10.80 10.80 500 5,400 10.800 10.62 10.16 11.42 10.62 10.62 509 10.617 0.00%
2014-01-16 0 10.80 10.22 11.20 10.80 10.80 500 5,400 10.800 10.62 10.05 11.01 10.62 10.62 509 10.617 0.00%
2014-01-15 0 10.80 10.20 11.62 - - 0 0 - 10.62 10.03 11.42 - - 0 - 0.00%
2014-01-14 0 10.80 10.06 10.98 10.80 10.90 2,000 21,700 10.850 10.62 9.889 10.79 10.62 10.72 2,034 10.666 -1.82%
2014-01-13 0 11.00 10.88 11.62 - - 0 0 - 10.81 10.70 11.42 - - 0 - 0.00%
2014-01-10 0 11.00 10.70 11.60 - - 0 0 - 10.81 10.52 11.40 - - 0 - 0.00%
2014-01-09 0 11.00 10.80 11.60 - - 0 0 - 10.81 10.62 11.40 - - 0 - 0.00%
2014-01-08 0 11.00 10.80 11.60 11.00 11.30 9,000 100,020 11.113 10.81 10.62 11.40 10.81 11.11 9,155 10.925 -3.00%
2014-01-07 0 11.34 8.930 11.34 11.40 11.54 1,000 11,470 11.470 11.15 8.779 11.15 11.21 11.34 1,017 11.276 -2.41%
2014-01-06 0 11.62 9.050 11.62 - - 0 0 - 11.42 8.897 11.42 - - 0 - 0.00%
2014-01-03 0 11.62 11.30 15.96 - - 0 0 - 11.42 11.11 15.69 - - 0 - 0.00%
2014-01-02 0 11.62 11.62 13.50 11.60 11.60 8,500 98,600 11.600 11.42 11.42 13.27 11.40 11.40 8,647 11.403 0.69%
2013-12-31 0 11.54 11.54 12.00 - - 0 0 - 11.34 11.34 11.80 - - 0 - 0.35%
2013-12-30 0 11.50 11.10 11.50 10.76 11.50 24,000 264,550 11.023 11.31 10.91 11.31 10.58 11.31 24,414 10.836 7.08%
2013-12-27 0 10.74 8.850 11.00 10.30 10.76 4,500 48,100 10.689 10.56 8.700 10.81 10.13 10.58 4,578 10.508 4.27%
2013-12-24 0 10.30 6.710 10.30 - - 0 0 - 10.13 6.596 10.13 - - 0 - -0.19%
2013-12-23 0 10.32 7.800 10.42 10.32 10.32 2,500 25,800 10.320 10.15 7.668 10.24 10.15 10.15 2,543 10.145 0.00%
2013-12-20 0 10.32 8.010 10.46 - - 0 0 - 10.15 7.874 10.28 - - 0 - 0.00%
2013-12-19 0 10.32 7.800 10.32 10.32 10.32 1,000 10,320 10.320 10.15 7.668 10.15 10.15 10.15 1,017 10.145 0.00%
2013-12-18 0 10.32 10.00 10.38 - - 0 0 - 10.15 9.830 10.20 - - 0 - 0.00%
2013-12-17 0 10.32 8.080 10.34 - - 0 0 - 10.15 7.943 10.16 - - 0 - -0.19%
2013-12-16 0 10.34 8.560 10.34 - - 0 0 - 10.16 8.415 10.16 - - 0 - -0.58%
2013-12-13 0 10.40 10.20 10.40 - - 0 0 - 10.22 10.03 10.22 - - 0 - 0.00%
2013-12-12 0 10.40 8.910 10.48 - - 0 0 - 10.22 8.759 10.30 - - 0 - 0.00%
2013-12-11 0 10.40 10.20 10.40 10.40 10.50 2,000 20,900 10.450 10.22 10.03 10.22 10.22 10.32 2,034 10.273 -2.80%
2013-12-10 0 10.70 10.60 10.70 10.70 10.70 1,000 10,700 10.700 10.52 10.42 10.52 10.52 10.52 1,017 10.519 0.00%
2013-12-09 0 10.70 10.62 10.70 10.70 10.70 5,500 58,850 10.700 10.52 10.44 10.52 10.52 10.52 5,595 10.519 -0.93%
2013-12-06 0 10.80 8.580 10.90 - - 0 0 - 10.62 8.435 10.72 - - 0 - 0.00%
2013-12-05 0 10.80 10.70 10.98 10.80 10.80 6,000 64,800 10.800 10.62 10.52 10.79 10.62 10.62 6,103 10.617 -2.00%
2013-12-04 0 11.02 9.010 11.02 - - 0 0 - 10.83 8.857 10.83 - - 0 - 0.00%
2013-12-03 0 11.02 10.90 11.02 11.02 11.02 1,000 11,020 11.020 10.83 10.72 10.83 10.83 10.83 1,017 10.833 -0.36%
2013-12-02 0 11.06 11.06 11.40 10.02 11.20 34,000 372,560 10.958 10.87 10.87 11.21 9.850 11.01 34,586 10.772 12.74%
2013-11-29 0 9.810 9.810 10.00 9.810 9.810 1,000 9,810 9.8100 9.644 9.644 9.830 9.644 9.644 1,017 9.6437 -0.41%
2013-11-28 0 9.850 9.590 10.60 9.850 9.850 4,000 39,400 9.8500 9.683 9.427 10.42 9.683 9.683 4,069 9.6830 0.00%
2013-11-27 0 9.850 9.700 9.850 9.700 9.850 7,000 68,050 9.7214 9.683 9.536 9.683 9.536 9.683 7,121 9.5566 1.44%
2013-11-26 0 9.710 9.710 10.14 9.210 9.210 5,000 46,050 9.2100 9.545 9.545 9.968 9.054 9.054 5,086 9.0539 -4.24%
2013-11-25 0 10.14 9.900 10.14 10.14 10.16 20,500 207,880 10.140 9.968 9.732 9.968 9.968 9.988 20,853 9.9686 0.20%
2013-11-22 0 10.12 10.12 10.60 10.02 10.02 24,000 240,480 10.020 9.948 9.948 10.42 9.850 9.850 24,414 9.8501 1.20%
2013-11-21 0 10.00 9.030 11.38 10.00 10.00 1,000 10,000 10.000 9.830 8.877 11.19 9.830 9.830 1,017 9.8305 0.00%
2013-11-20 0 10.00 9.000 11.30 10.00 10.00 4,000 40,000 10.000 9.830 8.847 11.11 9.830 9.830 4,069 9.8305 0.00%
2013-11-19 0 10.00 9.710 10.10 10.00 10.00 5,000 50,000 10.000 9.830 9.545 9.929 9.830 9.830 5,086 9.8305 -3.85%
2013-11-18 0 10.40 10.00 10.58 10.10 10.40 47,500 493,850 10.397 10.22 9.830 10.40 9.929 10.22 48,319 10.221 12.55%
2013-11-15 0 9.240 9.240 10.00 9.200 9.230 3,000 27,630 9.2100 9.083 9.083 9.830 9.044 9.074 3,052 9.0539 0.43%
2013-11-14 0 9.200 9.110 9.200 - - 0 0 - 9.044 8.956 9.044 - - 0 - 0.00%
2013-11-13 0 9.200 8.920 9.200 - - 0 0 - 9.044 8.769 9.044 - - 0 - 0.00%
2013-11-12 0 9.200 8.670 9.200 - - 0 0 - 9.044 8.523 9.044 - - 0 - 0.00%
2013-11-11 0 9.200 8.010 9.440 - - 0 0 - 9.044 7.874 9.280 - - 0 - 0.00%
2013-11-08 0 9.200 8.510 9.340 9.180 9.300 9,500 87,870 9.2495 9.044 8.366 9.182 9.024 9.142 9,664 9.0927 -1.08%
2013-11-07 0 9.300 9.300 9.350 8.960 9.640 53,000 494,080 9.3223 9.142 9.142 9.192 8.808 9.477 53,914 9.1642 9.28%
2013-11-06 1 - - - - - 0 0 - 8.366 - - - - 0 - 0.00%
2013-11-05 0 8.510 8.510 8.990 8.510 8.660 9,500 81,280 8.5558 8.366 8.366 8.838 8.366 8.513 9,664 8.4108 0.00%
2013-11-04 0 8.510 8.510 9.000 8.310 8.310 11,500 95,565 8.3100 8.366 8.366 8.847 8.169 8.169 11,698 8.1691 0.00%
2013-11-01 0 8.510 8.510 8.600 8.500 8.500 2,500 21,250 8.5000 8.366 8.366 8.454 8.356 8.356 2,543 8.3559 -5.44%
2013-10-31 0 9.000 8.510 9.240 8.700 9.100 3,500 30,900 8.8286 8.847 8.366 9.083 8.553 8.946 3,560 8.6789 0.00%
2013-10-30 0 9.000 9.000 9.490 9.000 9.000 13,500 121,500 9.0000 8.847 8.847 9.329 8.847 8.847 13,733 8.8474 -2.17%
2013-10-29 0 9.200 6.700 9.200 - - 0 0 - 9.044 6.586 9.044 - - 0 - -1.81%
2013-10-28 0 9.370 8.190 9.370 9.400 9.400 500 4,700 9.4000 9.211 8.051 9.211 9.241 9.241 509 9.2407 0.21%
2013-10-25 0 9.350 7.000 9.450 9.200 9.350 1,000 9,275 9.2750 9.192 6.881 9.290 9.044 9.192 1,017 9.1178 2.41%
2013-10-24 0 9.130 8.200 9.500 - - 0 0 - 8.975 8.061 9.339 - - 0 - 0.00%
2013-10-23 0 9.130 8.300 - - - 0 0 - 8.975 8.159 - - - 0 - 0.00%
2013-10-22 0 9.130 - 9.600 - - 0 0 - 8.975 - 9.437 - - 0 - 0.00%
2013-10-21 0 9.130 8.660 9.490 - - 0 0 - 8.975 8.513 9.329 - - 0 - 0.00%
2013-10-18 0 9.130 8.800 9.480 9.130 9.130 1,000 9,130 9.1300 8.975 8.651 9.319 8.975 8.975 1,017 8.9752 0.00%
2013-10-17 0 9.130 7.800 9.250 9.130 9.250 20,000 185,425 9.2713 8.975 7.668 9.093 8.975 9.093 20,345 9.1141 -1.83%
2013-10-16 0 9.300 9.000 - - - 0 0 - 9.142 8.847 - - - 0 - 0.00%
2013-10-15 0 9.300 9.300 9.700 9.100 9.300 6,500 60,150 9.2538 9.142 9.142 9.536 8.946 9.142 6,612 9.0970 -2.11%
2013-10-11 0 9.500 9.100 9.750 - - 0 0 - 9.339 8.946 9.585 - - 0 - 0.00%
2013-10-10 0 9.500 8.680 9.620 9.500 9.740 1,000 9,620 9.6200 9.339 8.533 9.457 9.339 9.575 1,017 9.4569 -2.46%
2013-10-09 0 9.740 8.610 9.750 - - 0 0 - 9.575 8.464 9.585 - - 0 - 0.00%
2013-10-08 0 9.740 8.330 9.740 - - 0 0 - 9.575 8.189 9.575 - - 0 - 0.00%
2013-10-07 0 9.740 8.210 9.740 10.00 10.00 2,000 20,000 10.000 9.575 8.071 9.575 9.830 9.830 2,034 9.8305 -2.21%
2013-10-04 0 9.960 8.090 10.14 - - 0 0 - 9.791 7.953 9.968 - - 0 - 0.00%
2013-10-03 0 9.960 6.610 10.18 - - 0 0 - 9.791 6.498 10.01 - - 0 - 0.00%
2013-10-02 0 9.960 6.680 9.960 - - 0 0 - 9.791 6.567 9.791 - - 0 - 0.00%
2013-09-30 0 9.960 8.840 9.960 - - 0 0 - 9.791 8.690 9.791 - - 0 - 0.00%
2013-09-27 0 9.960 7.310 10.18 - - 0 0 - 9.791 7.186 10.01 - - 0 - 0.00%
2013-09-26 0 9.960 8.360 9.990 - - 0 0 - 9.791 8.218 9.821 - - 0 - 0.00%
2013-09-25 0 9.960 9.050 9.960 - - 0 0 - 9.791 8.897 9.791 - - 0 - -0.40%
2013-09-24 0 10.00 9.150 10.10 - - 0 0 - 9.830 8.995 9.929 - - 0 - 0.00%
2013-09-23 0 10.00 - 10.50 10.00 10.00 5,000 50,000 10.000 9.830 - 10.32 9.830 9.830 5,086 9.8305 -1.96%
2013-09-19 0 10.20 9.750 10.50 10.00 10.20 5,500 55,100 10.018 10.03 9.585 10.32 9.830 10.03 5,595 9.8484 2.00%
2013-09-18 0 10.00 9.700 10.20 9.250 10.00 155,000 1,520,395 9.8090 9.830 9.536 10.03 9.093 9.830 157,673 9.6427 8.46%
2013-09-17 0 9.220 9.220 9.780 - - 0 0 - 9.064 9.064 9.614 - - 0 - 0.22%
2013-09-16 0 9.200 8.900 9.250 - - 0 0 - 9.044 8.749 9.093 - - 0 - 0.00%
2013-09-13 0 9.200 6.610 9.740 9.200 9.200 5,000 46,000 9.2000 9.044 6.498 9.575 9.044 9.044 5,086 9.0440 3.49%
2013-09-12 0 8.890 7.010 9.380 - - 0 0 - 8.739 6.891 9.221 - - 0 - 0.00%
2013-09-11 0 8.890 8.890 9.740 8.890 9.250 14,500 133,885 9.2334 8.739 8.739 9.575 8.739 9.093 14,750 9.0769 5.96%
2013-09-10 0 8.390 8.390 9.220 8.360 8.500 8,500 71,900 8.4588 8.248 8.248 9.064 8.218 8.356 8,647 8.3154 -9.00%
2013-09-09 0 9.220 9.000 9.220 9.220 9.250 54,500 504,090 9.2494 9.064 8.847 9.064 9.064 9.093 55,440 9.0926 -0.11%
2013-09-06 0 9.230 - 9.230 - - 0 0 - 9.074 - 9.074 - - 0 - 0.00%
2013-09-05 0 9.230 9.050 9.240 9.200 9.250 10,000 92,280 9.2280 9.074 8.897 9.083 9.044 9.093 10,172 9.0716 13.53%
2013-09-04 0 8.130 8.130 9.250 8.130 8.130 1,000 8,130 8.1300 7.992 7.992 9.093 7.992 7.992 1,017 7.9922 -0.85%
2013-09-03 0 8.200 8.150 9.200 8.200 8.200 3,000 24,600 8.2000 8.061 8.012 9.044 8.061 8.061 3,052 8.0610 -2.38%
2013-09-02 0 8.400 6.570 9.220 - - 0 0 - 8.258 6.459 9.064 - - 0 - 0.00%
2013-08-30 0 8.400 7.000 9.240 - - 0 0 - 8.258 6.881 9.083 - - 0 - 0.00%
2013-08-29 0 8.400 7.500 9.000 - - 0 0 - 8.258 7.373 8.847 - - 0 - 0.00%
2013-08-28 0 8.400 7.210 8.990 - - 0 0 - 8.258 7.088 8.838 - - 0 - 0.00%
2013-08-27 0 8.400 8.400 9.190 - - 0 0 - 8.258 8.258 9.034 - - 0 - 5.00%
2013-08-26 0 8.000 7.900 9.220 - - 0 0 - 7.864 7.766 9.064 - - 0 - 0.00%
2013-08-23 0 8.000 8.000 8.800 8.000 8.000 500 4,000 8.0000 7.864 7.864 8.651 7.864 7.864 509 7.8644 -13.42%
2013-08-22 0 9.240 7.060 9.240 - - 0 0 - 9.083 6.940 9.083 - - 0 - 0.00%
2013-08-21 0 9.240 8.210 9.240 - - 0 0 - 9.083 8.071 9.083 - - 0 - -0.11%
2013-08-20 0 9.250 8.410 9.480 - - 0 0 - 9.093 8.267 9.319 - - 0 - 0.00%
2013-08-19 0 9.250 8.500 9.480 - - 0 0 - 9.093 8.356 9.319 - - 0 - 0.00%
2013-08-16 0 9.250 7.030 9.250 - - 0 0 - 9.093 6.911 9.093 - - 0 - -0.11%
2013-08-15 0 9.260 7.270 9.260 - - 0 0 - 9.103 7.147 9.103 - - 0 - -0.11%
2013-08-13 0 9.270 7.010 9.270 - - 0 0 - 9.113 6.891 9.113 - - 0 - -0.11%
2013-08-12 0 9.280 6.570 9.280 - - 0 0 - 9.123 6.459 9.123 - - 0 - -0.11%
2013-08-09 0 9.290 8.030 9.290 9.290 9.780 50,000 476,130 9.5226 9.133 7.894 9.133 9.133 9.614 50,862 9.3612 3.22%
2013-08-08 1 - - - - - 0 0 - 8.847 - - - - 0 - 0.00%
2013-08-07 0 9.000 6.610 9.740 - - 0 0 - 8.847 6.498 9.575 - - 0 - 0.00%
2013-08-06 0 9.000 7.340 9.190 - - 0 0 - 8.847 7.216 9.034 - - 0 - 0.00%
2013-08-05 0 9.000 6.850 9.000 9.000 9.000 2,000 18,000 9.0000 8.847 6.734 8.847 8.847 8.847 2,034 8.8474 -5.26%
2013-08-02 0 9.500 7.960 9.780 - - 0 0 - 9.339 7.825 9.614 - - 0 - 0.00%
2013-08-01 0 9.500 6.710 9.770 - - 0 0 - 9.339 6.596 9.604 - - 0 - 0.00%
2013-07-31 0 9.500 6.720 9.980 - - 0 0 - 9.339 6.606 9.811 - - 0 - 0.00%
2013-07-30 0 9.500 6.810 9.740 - - 0 0 - 9.339 6.695 9.575 - - 0 - 0.00%
2013-07-29 0 9.500 6.660 9.980 - - 0 0 - 9.339 6.547 9.811 - - 0 - 0.00%
2013-07-26 0 9.500 7.310 9.980 - - 0 0 - 9.339 7.186 9.811 - - 0 - 0.00%
2013-07-25 0 9.500 7.060 9.980 - - 0 0 - 9.339 6.940 9.811 - - 0 - 0.00%
2013-07-24 0 9.500 8.510 9.840 - - 0 0 - 9.339 8.366 9.673 - - 0 - 0.00%
2013-07-23 0 9.500 8.010 9.980 - - 0 0 - 9.339 7.874 9.811 - - 0 - 0.00%
2013-07-22 0 9.500 7.160 9.960 - - 0 0 - 9.339 7.039 9.791 - - 0 - 0.00%
2013-07-19 0 9.500 7.510 9.500 - - 0 0 - 9.339 7.383 9.339 - - 0 - 0.00%
2013-07-18 0 9.500 9.500 9.960 8.760 9.500 4,500 40,420 8.9822 9.339 9.339 9.791 8.612 9.339 4,578 8.8300 -4.62%
2013-07-17 0 9.960 6.760 9.970 - - 0 0 - 9.791 6.645 9.801 - - 0 - 0.00%
2013-07-16 0 9.960 6.810 9.980 - - 0 0 - 9.791 6.695 9.811 - - 0 - 0.00%
2013-07-15 0 9.960 6.700 9.960 - - 0 0 - 9.791 6.586 9.791 - - 0 - -0.20%
2013-07-12 0 9.980 7.010 9.980 - - 0 0 - 9.811 6.891 9.811 - - 0 - -0.10%
2013-07-11 0 9.990 7.960 9.990 - - 0 0 - 9.821 7.825 9.821 - - 0 - 0.00%
2013-07-10 0 9.990 7.190 9.990 - - 0 0 - 9.821 7.068 9.821 - - 0 - -0.10%
2013-07-09 0 10.00 7.500 10.40 - - 0 0 - 9.830 7.373 10.22 - - 0 - 0.00%
2013-07-08 0 10.00 8.300 10.38 - - 0 0 - 9.830 8.159 10.20 - - 0 - 0.00%
2013-07-05 0 10.00 10.00 10.34 9.400 10.00 5,000 49,000 9.8000 9.830 9.830 10.16 9.241 9.830 5,086 9.6339 6.38%
2013-07-04 0 9.400 7.130 9.460 9.400 9.400 10,000 94,000 9.4000 9.241 7.009 9.300 9.241 9.241 10,172 9.2407 -1.88%
2013-07-03 0 9.580 6.910 9.580 - - 0 0 - 9.418 6.793 9.418 - - 0 - -0.21%
2013-07-02 0 9.600 6.710 12.18 - - 0 0 - 9.437 6.596 11.97 - - 0 - 0.00%
2013-06-28 0 9.600 6.700 9.600 - - 0 0 - 9.437 6.586 9.437 - - 0 - -1.03%
2013-06-27 0 9.700 6.700 9.700 - - 0 0 - 9.536 6.586 9.536 - - 0 - 0.00%
2013-06-26 0 9.700 6.600 9.700 - - 0 0 - 9.536 6.488 9.536 - - 0 - -3.00%
2013-06-25 0 10.00 7.000 10.00 - - 0 0 - 9.830 6.881 9.830 - - 0 - 0.00%
2013-06-24 0 10.00 6.900 13.20 - - 0 0 - 9.830 6.783 12.98 - - 0 - 0.00%
2013-06-21 0 10.00 7.810 11.48 10.00 10.00 3,000 30,000 10.000 9.830 7.678 11.29 9.830 9.830 3,052 9.8305 -0.99%
2013-06-20 0 10.10 7.060 10.26 10.10 10.10 5,000 50,500 10.100 9.929 6.940 10.09 9.929 9.929 5,086 9.9288 -3.81%
2013-06-19 0 10.50 9.500 10.50 - - 0 0 - 10.32 9.339 10.32 - - 0 - 0.00%
2013-06-18 0 10.50 10.02 12.58 - - 0 0 - 10.32 9.850 12.37 - - 0 - 0.00%
2013-06-17 0 10.50 10.08 10.90 10.50 10.50 5,000 52,500 10.500 10.32 9.909 10.72 10.32 10.32 5,086 10.322 0.00%
2013-06-14 0 10.50 7.210 10.90 - - 0 0 - 10.32 7.088 10.72 - - 0 - 0.00%
2013-06-13 0 10.50 6.510 10.80 - - 0 0 - 10.32 6.400 10.62 - - 0 - 0.00%
2013-06-11 0 10.50 7.250 12.60 - - 0 0 - 10.32 7.127 12.39 - - 0 - 0.00%
2013-06-10 0 10.50 9.500 12.78 - - 0 0 - 10.32 9.339 12.56 - - 0 - 0.00%
2013-06-07 0 10.50 8.110 12.88 - - 0 0 - 10.32 7.973 12.66 - - 0 - 0.00%
2013-06-06 0 10.50 9.010 10.50 - - 0 0 - 10.32 8.857 10.32 - - 0 - 0.00%
2013-06-05 0 10.50 7.780 13.00 - - 0 0 - 10.32 7.648 12.78 - - 0 - 0.00%
2013-06-04 0 10.50 9.300 10.60 - - 0 0 - 10.32 9.142 10.42 - - 0 - 0.00%
2013-06-03 0 10.50 8.500 12.00 - - 0 0 - 10.32 8.356 11.80 - - 0 - 0.00%
2013-05-31 0 10.50 - 12.58 - - 0 0 - 10.32 - 12.37 - - 0 - 0.00%
2013-05-30 0 10.50 9.090 10.90 - - 0 0 - 10.32 8.936 10.72 - - 0 - 0.00%
2013-05-29 0 10.50 9.110 12.46 - - 0 0 - 10.32 8.956 12.25 - - 0 - 0.00%
2013-05-28 0 10.50 10.02 11.00 9.500 10.50 1,500 15,250 10.167 10.32 9.850 10.81 9.339 10.32 1,526 9.9943 0.00%
2013-05-27 0 10.50 10.40 13.38 - - 0 0 - 10.32 10.22 13.15 - - 0 - 0.00%
2013-05-24 0 10.50 10.50 11.78 10.50 10.50 1,000 10,500 10.500 10.32 10.32 11.58 10.32 10.32 1,017 10.322 0.00%
2013-05-23 0 10.50 10.50 10.98 10.50 11.02 30,000 315,500 10.517 10.32 10.32 10.79 10.32 10.83 30,517 10.338 -6.58%
2013-05-22 0 11.24 11.02 - 11.24 11.24 3,000 33,720 11.240 11.05 10.83 - 11.05 11.05 3,052 11.049 2.18%
2013-05-21 0 11.00 11.00 11.24 10.80 11.00 2,500 27,400 10.960 10.81 10.81 11.05 10.62 10.81 2,543 10.774 5.57%
2013-05-20 0 10.42 10.42 11.60 9.300 11.80 23,000 252,280 10.969 10.24 10.24 11.40 9.142 11.60 23,397 10.783 -11.69%
2013-05-16 0 11.80 10.22 11.80 11.82 11.82 25,000 295,500 11.820 11.60 10.05 11.60 11.62 11.62 25,431 11.620 0.00%
2013-05-15 0 11.80 11.80 12.20 11.68 12.02 23,000 272,650 11.854 11.60 11.60 11.99 11.48 11.82 23,397 11.653 2.08%
2013-05-14 0 11.56 11.56 12.50 11.50 13.20 29,000 338,440 11.670 11.36 11.36 12.29 11.31 12.98 29,500 11.473 -11.08%
2013-05-13 0 13.00 12.28 13.00 13.20 13.20 4,000 52,800 13.200 12.78 12.07 12.78 12.98 12.98 4,069 12.976 -2.55%
2013-05-10 0 13.34 11.80 13.34 13.40 13.62 17,500 237,150 13.551 13.11 11.60 13.11 13.17 13.39 17,802 13.322 -1.91%
2013-05-09 1 13.60 8.660 13.70 13.60 13.70 71,500 980,840 13.718 13.37 8.513 13.47 13.37 13.47 72,733 13.486 2.26%
2013-05-08 0 13.30 13.30 13.68 13.30 13.70 14,500 195,490 13.482 13.07 13.07 13.45 13.07 13.47 14,750 13.254 -1.77%
2013-05-07 0 13.54 13.32 13.54 13.00 13.54 18,500 246,980 13.350 13.31 13.09 13.31 12.78 13.31 18,819 13.124 1.04%
2013-05-06 0 13.40 13.02 13.40 13.02 14.10 30,500 410,960 13.474 13.17 12.80 13.17 12.80 13.86 31,026 13.246 -4.29%
2013-05-03 0 14.00 12.74 14.00 14.00 14.10 5,500 77,500 14.091 13.76 12.52 13.76 13.76 13.86 5,595 13.852 -0.71%
2013-05-02 0 14.10 14.10 14.20 13.56 15.22 223,500 3,119,790 13.959 13.86 13.86 13.96 13.33 14.96 227,354 13.722 4.29%
2013-04-30 0 13.52 13.52 13.98 11.02 13.88 158,500 2,058,220 12.986 13.29 13.29 13.74 10.83 13.64 161,233 12.765 19.43%
2013-04-29 0 11.32 11.02 11.70 11.32 11.80 3,500 40,340 11.526 11.13 10.83 11.50 11.13 11.60 3,560 11.330 -4.07%
2013-04-26 0 11.80 11.60 11.80 8.900 13.00 145,500 1,744,790 11.992 11.60 11.40 11.60 8.749 12.78 148,009 11.788 33.18%
2013-04-25 0 8.860 8.860 - 7.500 8.410 24,000 181,830 7.5763 8.710 8.710 - 7.373 8.267 24,414 7.4478 54.84%
2013-04-24 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-23 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-22 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-19 0 - - 10.10 - - 0 0 - 5.625 - 9.929 - - 0 - 0.00%
2013-04-18 0 - 6.500 - - - 0 0 - 5.625 6.390 - - - 0 - 0.00%
2013-04-17 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-16 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-15 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-12 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-11 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-10 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-09 0 - - 7.500 - - 0 0 - 5.625 - 7.373 - - 0 - 0.00%
2013-04-08 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-05 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-03 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-04-02 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-03-28 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-03-27 0 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-03-26 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-03-25 0 5.800 5.800 - - - 0 0 - 5.625 5.625 - - - 0 - 0.00%
2013-03-22 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-03-21 0 5.800 - - 5.800 5.800 500 2,900 5.8000 5.625 - - 5.625 5.625 516 5.6249 0.00%
2013-03-20 0 5.800 - 5.800 - - 0 0 - 5.625 - 5.625 - - 0 - 0.00%
2013-03-19 0 5.800 5.800 - - - 0 0 - 5.625 5.625 - - - 0 - 0.00%
2013-03-18 0 5.800 - 5.800 - - 0 0 - 5.625 - 5.625 - - 0 - 0.00%
2013-03-15 0 5.800 - 5.800 - - 0 0 - 5.625 - 5.625 - - 0 - -1.53%
2013-03-14 0 5.890 - - - - 0 0 - 5.712 - - - - 0 - 0.00%
2013-03-13 0 5.890 - - - - 0 0 - 5.712 - - - - 0 - 0.00%
2013-03-12 0 5.890 - - 5.890 5.890 11,500 67,735 5.8900 5.712 - - 5.712 5.712 11,858 5.7122 0.00%
2013-03-11 0 5.890 - 5.890 - - 0 0 - 5.712 - 5.712 - - 0 - -0.17%
2013-03-08 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-03-07 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-03-06 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-03-05 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-03-04 0 5.900 - 6.000 - - 0 0 - 5.722 - 5.819 - - 0 - 0.00%
2013-03-01 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-28 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-27 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-26 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-25 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-22 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-21 0 5.900 5.900 - 5.900 5.900 6,000 35,400 5.9000 5.722 5.722 - 5.722 5.722 6,187 5.7219 0.00%
2013-02-20 0 5.900 - 5.900 - - 0 0 - 5.722 - 5.722 - - 0 - 0.00%
2013-02-19 0 5.900 5.470 5.900 - - 0 0 - 5.722 5.305 5.722 - - 0 - 0.00%
2013-02-18 0 5.900 - 5.900 - - 0 0 - 5.722 - 5.722 - - 0 - 0.00%
2013-02-15 0 5.900 - 5.900 - - 0 0 - 5.722 - 5.722 - - 0 - 0.00%
2013-02-14 0 5.900 - 5.900 - - 0 0 - 5.722 - 5.722 - - 0 - 0.00%
2013-02-08 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-06 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-05 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-04 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-02-01 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-01-31 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-01-30 0 5.900 - - - - 0 0 - 5.722 - - - - 0 - 0.00%
2013-01-29 0 5.900 5.830 - - - 0 0 - 5.722 5.654 - - - 0 - 3.51%
2013-01-28 0 5.700 5.500 - 5.700 5.700 500 2,850 5.7000 5.528 5.334 - 5.528 5.528 516 5.5279 -1.72%
2013-01-25 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-24 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-23 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-22 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-21 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-18 0 5.800 5.800 - - - 0 0 - 5.625 5.625 - - - 0 - 0.00%
2013-01-17 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-16 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-15 0 5.800 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2013-01-14 0 5.800 5.600 - - - 0 0 - 5.625 5.431 - - - 0 - 0.00%
2013-01-11 0 5.800 5.800 - - - 0 0 - 5.625 5.625 - - - 0 - 0.69%
2013-01-10 0 5.760 5.760 - 5.760 5.760 2,500 14,400 5.7600 5.586 5.586 - 5.586 5.586 2,578 5.5861 0.00%
2013-01-09 0 5.760 - - 5.760 5.760 2,000 11,520 5.7600 5.586 - - 5.586 5.586 2,062 5.5861 0.00%
2013-01-08 0 5.760 - - - - 0 0 - 5.586 - - - - 0 - 0.00%
2013-01-07 0 5.760 5.560 - - - 0 0 - 5.586 5.392 - - - 0 - 0.00%
2013-01-04 0 5.760 5.760 - - - 0 0 - 5.586 5.586 - - - 0 - 0.00%
2013-01-03 0 5.760 5.760 - - - 0 0 - 5.586 5.586 - - - 0 - 0.00%
2013-01-02 0 5.760 - - - - 0 0 - 5.586 - - - - 0 - 0.00%
2012-12-31 0 5.760 5.000 7.000 5.760 5.760 500 2,880 5.7600 5.586 4.849 6.789 5.586 5.586 516 5.5861 -0.35%
2012-12-28 0 5.780 5.750 5.900 5.780 5.780 3,090 17,857 5.7790 5.605 5.576 5.722 5.605 5.605 3,186 5.6045 -0.34%
2012-12-27 0 5.800 5.800 - 5.750 5.750 1,000 5,750 5.7500 5.625 5.625 - 5.576 5.576 1,031 5.5764 5.45%
2012-12-24 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-21 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-20 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-19 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-18 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-17 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-14 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-13 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-12 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-11 0 5.500 - - - - 0 0 - 5.334 - - - - 0 - 0.00%
2012-12-10 0 5.500 - 5.600 - - 0 0 - 5.334 - 5.431 - - 0 - 0.00%
2012-12-07 0 5.500 5.300 5.590 - - 0 0 - 5.334 5.140 5.421 - - 0 - 0.00%
2012-12-06 0 5.500 5.500 - 5.300 5.600 7,000 38,800 5.5429 5.334 5.334 - 5.140 5.431 7,218 5.3755 -1.79%
2012-12-05 0 5.600 - - 5.600 5.600 6,000 33,600 5.6000 5.431 - - 5.431 5.431 6,187 5.4309 0.00%
2012-12-04 0 5.600 - - - - 0 0 - 5.431 - - - - 0 - 0.00%
2012-12-03 0 5.600 - - - - 0 0 - 5.431 - - - - 0 - 0.00%
2012-11-30 0 5.600 - - - - 0 0 - 5.431 - - - - 0 - 0.00%
2012-11-29 0 5.600 - - - - 0 0 - 5.431 - - - - 0 - 0.00%
2012-11-28 0 5.600 - - - - 0 0 - 5.431 - - - - 0 - 0.00%
2012-11-27 0 5.600 5.500 - 5.600 5.600 1,500 8,400 5.6000 5.431 5.334 - 5.431 5.431 1,547 5.4309 -4.11%
2012-11-26 0 5.840 - - - - 0 0 - 5.664 - - - - 0 - 0.00%
2012-11-23 0 5.840 - - - - 0 0 - 5.664 - - - - 0 - 0.00%
2012-11-22 0 5.840 - - - - 0 0 - 5.664 - - - - 0 - 0.00%
2012-11-21 0 5.840 - - - - 0 0 - 5.664 - - - - 0 - 0.00%
2012-11-20 0 5.840 5.680 5.840 - - 0 0 - 5.664 5.508 5.664 - - 0 - 0.00%
2012-11-19 0 5.840 5.700 5.850 5.500 5.840 110,000 609,430 5.5403 5.664 5.528 5.673 5.334 5.664 113,425 5.3730 4.10%
2012-11-16 0 5.610 5.500 5.610 5.610 5.610 43,000 241,230 5.6100 5.441 5.334 5.441 5.441 5.441 44,339 5.4406 0.00%
2012-11-15 0 5.610 5.400 5.610 - - 0 0 - 5.441 5.237 5.441 - - 0 - -0.36%
2012-11-14 0 5.630 5.100 5.630 - - 0 0 - 5.460 4.946 5.460 - - 0 - 0.00%
2012-11-13 0 5.630 - 5.630 5.620 5.660 10,000 56,500 5.6500 5.460 - 5.460 5.450 5.489 10,311 5.4794 2.36%
2012-11-12 0 5.500 - 5.650 - - 0 0 - 5.334 - 5.479 - - 0 - 0.00%
2012-11-09 0 5.500 5.000 5.600 5.490 5.500 70,000 384,900 5.4986 5.334 4.849 5.431 5.324 5.334 72,179 5.3325 0.00%
2012-11-08 1 5.500 5.300 - 5.390 5.500 47,000 254,630 5.4177 5.334 5.140 - 5.227 5.334 48,463 5.2541 0.00%
2012-11-07 0 5.500 5.000 5.500 5.350 5.500 31,000 166,750 5.3790 5.334 4.849 5.334 5.188 5.334 31,965 5.2166 2.04%
2012-11-06 0 5.390 5.200 5.390 5.330 5.390 40,000 214,100 5.3525 5.227 5.043 5.227 5.169 5.227 41,245 5.1909 1.70%
2012-11-05 0 5.300 5.250 5.330 5.110 5.300 50,000 261,200 5.2240 5.140 5.091 5.169 4.956 5.140 51,557 5.0663 6.00%
2012-11-02 0 5.000 4.800 5.000 - - 0 0 - 4.849 4.655 4.849 - - 0 - 0.00%
2012-11-01 0 5.000 4.800 5.000 5.000 5.000 12,000 60,000 5.0000 4.849 4.655 4.849 4.849 4.849 12,374 4.8490 0.00%
2012-10-31 0 5.000 4.010 5.000 - - 0 0 - 4.849 3.889 4.849 - - 0 - 0.00%
2012-10-30 0 5.000 4.020 5.000 - - 0 0 - 4.849 3.899 4.849 - - 0 - 0.00%
2012-10-29 0 5.000 4.010 5.000 - - 0 0 - 4.849 3.889 4.849 - - 0 - 0.00%
2012-10-26 0 5.000 4.010 5.000 - - 0 0 - 4.849 3.889 4.849 - - 0 - 0.00%
2012-10-25 0 5.000 4.500 5.000 5.000 5.000 1,500 7,500 5.0000 4.849 4.364 4.849 4.849 4.849 1,547 4.8490 -1.96%
2012-10-24 0 5.100 4.090 5.100 - - 0 0 - 4.946 3.967 4.946 - - 0 - 0.00%
2012-10-22 0 5.100 4.100 5.100 5.100 5.110 11,500 58,665 5.1013 4.946 3.976 4.946 4.946 4.956 11,858 4.9473 -0.20%
2012-10-19 0 5.110 5.000 5.110 5.110 5.110 3,000 15,330 5.1100 4.956 4.849 4.956 4.956 4.956 3,093 4.9557 0.20%
2012-10-18 0 5.100 5.100 - - - 0 0 - 4.946 4.946 - - - 0 - 0.00%
2012-10-17 0 5.100 5.100 - 5.000 5.000 2,500 12,500 5.0000 4.946 4.946 - 4.849 4.849 2,578 4.8490 2.00%
2012-10-16 0 5.000 - 5.000 - - 0 0 - 4.849 - 4.849 - - 0 - 0.00%
2012-10-15 0 5.000 - 5.500 - - 0 0 - 4.849 - 5.334 - - 0 - 0.00%
2012-10-12 0 5.000 - - - - 0 0 - 4.849 - - - - 0 - 0.00%
2012-10-11 0 5.000 - 6.500 - - 0 0 - 4.849 - 6.304 - - 0 - 0.00%
2012-10-10 0 5.000 - 6.000 - - 0 0 - 4.849 - 5.819 - - 0 - 0.00%
2012-10-09 0 5.000 - 6.000 - - 0 0 - 4.849 - 5.819 - - 0 - 0.00%
2012-10-08 0 5.000 - 6.000 - - 0 0 - 4.849 - 5.819 - - 0 - 0.00%
2012-10-05 0 5.000 - - - - 0 0 - 4.849 - - - - 0 - 0.00%
2012-10-04 0 5.000 - - - - 0 0 - 4.849 - - - - 0 - 0.00%
2012-10-03 0 5.000 - - - - 0 0 - 4.849 - - - - 0 - -0.00%
2012-09-28 0 50.00 39.50 - - - 0 0 - 4.849 3.831 - - - 0 - 0.00%
2012-09-27 0 50.00 39.50 - - - 0 0 - 4.849 3.831 - - - 0 - 0.00%
2012-09-26 0 50.00 39.50 - 50.00 50.00 50 2,500 50.000 4.849 3.831 - 4.849 4.849 516 4.8490 2.04%
2012-09-25 0 49.00 39.50 60.00 - - 0 0 - 4.752 3.831 5.819 - - 0 - 0.00%
2012-09-24 0 49.00 - - - - 0 0 - 4.752 - - - - 0 - 0.00%
2012-09-21 0 49.00 39.50 - - - 0 0 - 4.752 3.831 - - - 0 - 0.00%
2012-09-20 0 49.00 40.00 - - - 0 0 - 4.752 3.879 - - - 0 - 0.00%
2012-09-19 0 49.00 40.00 60.00 - - 0 0 - 4.752 3.879 5.819 - - 0 - 0.00%
2012-09-18 0 49.00 40.00 - - - 0 0 - 4.752 3.879 - - - 0 - 0.00%
2012-09-17 0 49.00 49.00 - - - 0 0 - 4.752 4.752 - - - 0 - 1.03%
2012-09-14 0 48.50 39.50 - - - 0 0 - 4.704 3.831 - - - 0 - 0.00%
2012-09-13 0 48.50 39.50 57.00 - - 0 0 - 4.704 3.831 5.528 - - 0 - 0.00%
2012-09-12 0 48.50 39.50 - 48.50 48.50 300 14,550 48.500 4.704 3.831 - 4.704 4.704 3,093 4.7036 0.00%
2012-09-11 0 48.50 39.50 - - - 0 0 - 4.704 3.831 - - - 0 - 0.00%
2012-09-10 0 48.50 39.50 48.50 - - 0 0 - 4.704 3.831 4.704 - - 0 - 0.00%
2012-09-07 0 48.50 39.50 48.50 - - 0 0 - 4.704 3.831 4.704 - - 0 - 0.00%
2012-09-06 0 48.50 39.50 55.00 - - 0 0 - 4.704 3.831 5.334 - - 0 - 0.00%
2012-09-05 0 48.50 39.50 - - - 0 0 - 4.704 3.831 - - - 0 - 0.00%
2012-09-04 0 48.50 - 48.50 - - 0 0 - 4.704 - 4.704 - - 0 - -4.90%
2012-09-03 0 51.00 41.50 55.00 - - 0 0 - 4.946 4.025 5.334 - - 0 - 0.00%
2012-08-31 0 51.00 41.50 52.20 - - 0 0 - 4.946 4.025 5.062 - - 0 - 0.00%
2012-08-30 0 51.00 41.50 52.00 - - 0 0 - 4.946 4.025 5.043 - - 0 - 0.00%
2012-08-29 0 51.00 41.50 - 51.00 51.00 200 10,200 51.000 4.946 4.025 - 4.946 4.946 2,062 4.9460 2.00%
2012-08-28 0 50.00 41.80 - - - 0 0 - 4.849 4.054 - - - 0 - 0.00%
2012-08-27 0 50.00 41.80 - 49.30 50.00 1,200 59,300 49.417 4.849 4.054 - 4.781 4.849 12,374 4.7925 19.90%
2012-08-24 0 41.70 40.50 - - - 0 0 - 4.044 3.928 - - - 0 - 0.00%
2012-08-23 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-22 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-21 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-20 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-17 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-16 0 41.70 - - - - 0 0 - 4.044 - - - - 0 - 0.00%
2012-08-15 0 41.70 41.70 - - - 0 0 - 4.044 4.044 - - - 0 - 11.20%
2012-08-14 0 37.50 38.00 - 36.50 36.50 600 21,900 36.500 3.637 3.685 - 3.540 3.540 6,187 3.5398 7.14%
2012-08-13 0 35.00 35.00 - 30.00 30.00 600 18,000 30.000 3.394 3.394 - 2.909 2.909 6,187 2.9094 -51.27%
2012-08-10 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-08-08 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-07 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-06 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-03 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-02 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-08-01 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-07-31 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-07-30 0 - - 69.50 - - 0 0 - 6.966 - 6.740 - - 0 - 0.00%
2012-07-27 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-07-26 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-07-25 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-07-24 0 - 20.00 - - - 0 0 - 6.966 1.940 - - - 0 - 0.00%
2012-07-23 0 - 21.00 - - - 0 0 - 6.966 2.037 - - - 0 - 0.00%
2012-07-20 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-07-19 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-07-18 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-07-17 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-07-16 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-07-13 0 - - 75.00 - - 0 0 - 6.966 - 7.274 - - 0 - 0.00%
2012-07-12 0 - 30.00 - - - 0 0 - 6.966 2.909 - - - 0 - 0.00%
2012-07-11 0 - - 75.00 - - 0 0 - 6.966 - 7.274 - - 0 - 0.00%
2012-07-10 0 - 30.00 - - - 0 0 - 6.966 2.909 - - - 0 - 0.00%
2012-07-09 0 - 30.00 - - - 0 0 - 6.966 2.909 - - - 0 - 0.00%
2012-07-06 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-07-05 0 - - 100.0 - - 0 0 - 6.966 - 9.698 - - 0 - 0.00%
2012-07-04 0 - - 100.0 - - 0 0 - 6.966 - 9.698 - - 0 - 0.00%
2012-07-03 0 - - 75.00 - - 0 0 - 6.966 - 7.274 - - 0 - 0.00%
2012-06-29 0 - - 80.00 - - 0 0 - 6.966 - 7.758 - - 0 - 0.00%
2012-06-28 0 - - 100.0 - - 0 0 - 6.966 - 9.698 - - 0 - 0.00%
2012-06-27 0 - 32.00 - - - 0 0 - 6.966 3.103 - - - 0 - 0.00%
2012-06-26 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-25 0 - 40.00 - - - 0 0 - 6.966 3.879 - - - 0 - 0.00%
2012-06-22 0 - 30.00 - - - 0 0 - 6.966 2.909 - - - 0 - 0.00%
2012-06-21 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-20 0 - 30.00 - - - 0 0 - 6.966 2.909 - - - 0 - 0.00%
2012-06-19 0 - 40.00 - - - 0 0 - 6.966 3.879 - - - 0 - 0.00%
2012-06-18 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-15 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-14 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-13 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-12 0 - 10.00 - - - 0 0 - 6.966 0.970 - - - 0 - 0.00%
2012-06-11 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-08 0 - 15.00 - - - 0 0 - 6.966 1.455 - - - 0 - 0.00%
2012-06-07 0 - 10.00 - - - 0 0 - 6.966 0.970 - - - 0 - 0.00%
2012-06-06 0 - 40.00 - - - 0 0 - 6.966 3.879 - - - 0 - 0.00%
2012-06-05 0 - 10.00 - - - 0 0 - 6.966 0.970 - - - 0 - 0.00%
2012-06-04 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-06-01 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-31 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-30 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-29 0 - 11.50 - - - 0 0 - 6.966 1.115 - - - 0 - 0.00%
2012-05-28 0 - - 72.80 - - 0 0 - 6.966 - 7.060 - - 0 - 0.00%
2012-05-25 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-24 0 - 10.00 - - - 0 0 - 6.966 0.970 - - - 0 - 0.00%
2012-05-23 0 - 5.000 - - - 0 0 - 6.966 0.485 - - - 0 - 0.00%
2012-05-22 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-05-21 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-18 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-17 0 - 50.00 - - - 0 0 - 6.966 4.849 - - - 0 - 0.00%
2012-05-16 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-15 0 - 10.02 - - - 0 0 - 6.966 0.972 - - - 0 - 0.00%
2012-05-14 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-11 0 - 54.00 - - - 0 0 - 6.966 5.237 - - - 0 - 0.00%
2012-05-10 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-05-09 0 - - 72.00 - - 0 0 - 6.966 - 6.983 - - 0 - 0.00%
2012-05-08 0 - 50.00 - - - 0 0 - 6.966 4.849 - - - 0 - 0.00%
2012-05-07 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-04 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-05-03 0 - 51.05 - - - 0 0 - 6.966 4.951 - - - 0 - 0.00%
2012-05-02 0 - 40.00 - - - 0 0 - 6.966 3.879 - - - 0 - 0.00%
2012-04-30 0 - - 63.85 - - 0 0 - 6.966 - 6.192 - - 0 - 0.00%
2012-04-27 0 - 11.00 - - - 0 0 - 6.966 1.067 - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-04-25 0 - 60.00 - - - 0 0 - 6.966 5.819 - - - 0 - 0.00%
2012-04-24 0 - - 65.00 - - 0 0 - 6.966 - 6.304 - - 0 - 0.00%
2012-04-23 0 - 60.00 - - - 0 0 - 6.966 5.819 - - - 0 - 0.00%
2012-04-20 0 - 60.00 - - - 0 0 - 6.966 5.819 - - - 0 - 0.00%
2012-04-19 0 - 62.00 - - - 0 0 - 6.966 6.013 - - - 0 - 0.00%
2012-04-18 0 - - 72.80 - - 0 0 - 6.966 - 7.060 - - 0 - 0.00%
2012-04-17 0 - - - - - 0 0 - 6.966 - - - - 0 - 0.00%
2012-04-16 0 - 60.50 - - - 0 0 - 6.966 5.867 - - - 0 - 0.00%
2012-04-13 0 - 51.00 - - - 0 0 - 6.966 4.946 - - - 0 - 0.00%
2012-04-12 0 - - 68.00 - - 0 0 - 6.966 - 6.595 - - 0 - 0.00%
2012-04-11 0 - - 70.00 - - 0 0 - 6.966 - 6.789 - - 0 - 0.00%
2012-04-10 0 - - 69.00 - - 0 0 - 6.966 - 6.692 - - 0 - 0.00%
2012-04-05 0 - - 71.00 - - 0 0 - 6.966 - 6.886 - - 0 - 0.00%
2012-04-03 0 - - 74.95 - - 0 0 - 6.966 - 7.269 - - 0 - 0.00%
2012-04-02 0 - - 75.00 - - 0 0 - 6.966 - 7.274 - - 0 - 0.00%
2012-03-30 0 - - 78.00 - - 0 0 - 6.966 - 7.564 - - 0 - 0.00%
2012-03-29 0 - - 74.40 - - 0 0 - 6.966 - 7.215 - - 0 - 0.00%
2012-03-28 0 72.80 72.00 73.95 - - 0 0 - 6.966 6.889 7.076 - - 0 - 0.00%
2012-03-27 0 72.80 72.80 73.40 - - 0 0 - 6.966 6.966 7.023 - - 0 - 2.54%
2012-03-26 0 71.00 69.00 72.00 71.00 71.00 1,000 71,000 71.000 6.793 6.602 6.889 6.793 6.793 10,451 6.7934 -3.73%
2012-03-23 0 73.75 63.70 74.00 - - 0 0 - 7.057 6.095 7.080 - - 0 - 0.00%
2012-03-22 0 73.75 - - - - 0 0 - 7.057 - - - - 0 - 0.00%
2012-03-21 0 73.75 - 73.75 - - 0 0 - 7.057 - 7.057 - - 0 - -2.32%
2012-03-20 0 75.50 - 76.50 - - 0 0 - 7.224 - 7.320 - - 0 - 0.00%
2012-03-19 0 75.50 74.00 75.50 - - 1,500 113,775 75.850 7.224 7.080 7.224 - - 15,677 7.2575 -1.18%
2012-03-16 0 76.40 75.00 76.40 74.90 76.40 7,000 526,750 75.250 7.310 7.176 7.310 7.167 7.310 73,159 7.2001 3.95%
2012-03-15 0 73.50 - 73.50 - - 0 0 - 7.033 - 7.033 - - 0 - -1.93%
2012-03-14 0 74.95 74.50 - 74.95 74.95 50 3,747 74.940 7.171 7.128 - 7.171 7.171 523 7.1704 -0.27%
2012-03-13 0 75.15 - 75.15 - - 0 0 - 7.191 - 7.191 - - 0 - -0.33%
2012-03-12 0 75.40 73.30 75.60 75.35 75.50 17,100 1,290,955 75.494 7.214 7.014 7.234 7.210 7.224 178,717 7.2235 0.27%
2012-03-09 0 75.20 74.00 76.20 74.35 75.20 1,050 78,672 74.926 7.195 7.080 7.291 7.114 7.195 10,974 7.1691 3.01%
2012-03-08 0 73.00 - 73.05 73.00 73.05 1,550 113,200 73.032 6.985 - 6.990 6.985 6.990 16,199 6.9879 0.00%
2012-03-07 0 73.00 - 73.00 - - 0 0 - 6.985 - 6.985 - - 0 - -1.35%
2012-03-06 0 74.00 - - - - 0 0 - 7.080 - - - - 0 - 0.00%
2012-03-05 0 74.00 - 74.50 - - 0 0 - 7.080 - 7.128 - - 0 - 0.00%
2012-03-02 0 74.00 73.00 74.00 74.00 74.10 2,250 166,525 74.011 7.080 6.985 7.080 7.080 7.090 23,515 7.0815 0.00%
2012-03-01 0 74.00 72.00 74.00 - - 0 0 - 7.080 6.889 7.080 - - 0 - -3.90%
2012-02-29 0 77.00 74.00 77.00 77.40 77.40 500 38,700 77.400 7.368 7.080 7.368 7.406 7.406 5,226 7.4058 0.00%
2012-02-28 0 77.00 77.00 78.00 75.00 76.00 3,000 226,500 75.500 7.368 7.368 7.463 7.176 7.272 31,354 7.2240 1.99%
2012-02-27 0 75.50 74.00 75.50 75.50 78.00 3,250 252,125 77.577 7.224 7.080 7.224 7.224 7.463 33,967 7.4227 0.67%
2012-02-24 0 75.00 75.00 75.60 74.90 75.00 400 29,965 74.913 7.176 7.176 7.234 7.167 7.176 4,181 7.1678 1.35%
2012-02-23 0 74.00 73.00 76.20 71.00 74.00 1,400 100,497 71.784 7.080 6.985 7.291 6.793 7.080 14,632 6.8684 4.37%
2012-02-22 0 70.90 70.15 71.00 68.40 70.90 900 63,100 70.111 6.784 6.712 6.793 6.545 6.784 9,406 6.7084 3.65%
2012-02-21 0 68.40 66.50 68.40 68.10 68.50 600 40,972 68.287 6.545 6.363 6.545 6.516 6.554 6,271 6.5338 -0.15%
2012-02-20 0 68.50 66.05 - 68.00 68.50 900 61,352 68.169 6.554 6.320 - 6.506 6.554 9,406 6.5225 4.58%
2012-02-17 0 65.50 65.00 66.50 65.50 66.55 500 33,160 66.320 6.267 6.219 6.363 6.267 6.368 5,226 6.3456 -1.36%
2012-02-16 0 66.40 60.00 69.00 - - 0 0 - 6.353 5.741 6.602 - - 0 - 0.00%
2012-02-15 0 66.40 66.40 - 66.00 66.10 550 36,350 66.091 6.353 6.353 - 6.315 6.325 5,748 6.3237 0.61%
2012-02-14 0 66.00 63.10 66.50 66.00 66.00 100 6,600 66.000 6.315 6.038 6.363 6.315 6.315 1,045 6.3150 3.13%
2012-02-13 0 64.00 - 65.00 64.00 64.00 500 32,000 64.000 6.124 - 6.219 6.124 6.124 5,226 6.1237 0.00%
2012-02-10 0 64.00 61.50 - 63.30 64.00 6,600 418,110 63.350 6.124 5.884 - 6.057 6.124 68,978 6.0615 2.56%
2012-02-09 0 62.40 62.40 - 62.00 62.00 200 12,400 62.000 5.971 5.971 - 5.932 5.932 2,090 5.9323 -0.79%
2012-02-08 0 62.90 59.00 63.90 62.80 63.00 15,250 959,220 62.900 6.018 5.645 6.114 6.009 6.028 159,382 6.0184 7.89%
2012-02-07 0 58.30 58.30 61.00 58.30 58.30 550 32,065 58.300 5.578 5.578 5.837 5.578 5.578 5,748 5.5783 0.00%
2012-02-06 0 58.30 58.30 60.00 58.30 58.30 200 11,660 58.300 5.578 5.578 5.741 5.578 5.578 2,090 5.5783 1.13%
2012-02-03 0 57.65 56.55 - - - 0 0 - 5.516 5.411 - - - 0 - 0.00%
2012-02-02 0 57.65 56.75 - - - 0 0 - 5.516 5.430 - - - 0 - 0.00%
2012-02-01 0 57.65 55.50 - - - 0 0 - 5.516 5.310 - - - 0 - 0.00%
2012-01-31 0 57.65 - - - - 0 0 - 5.516 - - - - 0 - 0.00%
2012-01-30 0 57.65 - - - - 0 0 - 5.516 - - - - 0 - 0.00%
2012-01-27 0 57.65 54.50 58.50 - - 0 0 - 5.516 5.215 5.597 - - 0 - 0.00%
2012-01-26 0 57.65 57.65 57.90 56.00 58.00 7,000 398,050 56.864 5.516 5.516 5.540 5.358 5.550 73,159 5.4409 2.95%
2012-01-20 0 56.00 55.80 - - - 0 0 - 5.358 5.339 - - - 0 - 0.00%
2012-01-19 0 56.00 56.00 - - - 0 0 - 5.358 5.358 - - - 0 - 3.90%
2012-01-18 0 53.90 - - - - 0 0 - 5.157 - - - - 0 - 0.00%
2012-01-17 0 53.90 - - - - 50 2,695 53.900 5.157 - - - - 523 5.1573 0.00%
2012-01-16 0 53.90 - 53.90 - - 400 21,560 53.900 5.157 - 5.157 - - 4,181 5.1573 -2.00%
2012-01-13 0 55.00 - - - - 0 0 - 5.263 - - - - 0 - 0.00%
2012-01-12 0 55.00 - 55.00 - - 0 0 - 5.263 - 5.263 - - 0 - -2.65%
2012-01-11 0 56.50 - 56.50 - - 0 0 - 5.406 - 5.406 - - 0 - 0.00%
2012-01-10 0 56.50 55.50 56.50 56.50 56.50 100 5,650 56.500 5.406 5.310 5.406 5.406 5.406 1,045 5.4060 -0.88%
2012-01-09 0 57.00 - 57.80 - - 0 0 - 5.454 - 5.530 - - 0 - 0.00%
2012-01-06 0 57.00 - - - - 0 0 - 5.454 - - - - 0 - 0.00%
2012-01-05 0 57.00 - 57.50 - - 0 0 - 5.454 - 5.502 - - 0 - 0.00%
2012-01-04 0 57.00 57.00 58.00 57.00 57.35 750 42,767 57.023 5.454 5.454 5.550 5.454 5.487 7,838 5.4561 3.64%
2012-01-03 0 55.00 55.00 57.00 50.00 55.00 4,000 208,275 52.069 5.263 5.263 5.454 4.784 5.263 41,805 4.9820 -2.31%
2011-12-30 0 56.30 - 56.50 - - 0 0 - 5.387 - 5.406 - - 0 - 0.00%
2011-12-29 0 56.30 - 57.00 56.30 56.30 200 11,260 56.300 5.387 - 5.454 5.387 5.387 2,090 5.3869 0.54%
2011-12-28 0 56.00 - - - - 0 0 - 5.358 - - - - 0 - 0.00%
2011-12-23 0 56.00 56.00 57.00 55.80 55.80 50 2,790 55.800 5.358 5.358 5.454 5.339 5.339 523 5.3391 0.36%
2011-12-22 0 55.80 55.50 57.00 - - 0 0 - 5.339 5.310 5.454 - - 0 - 0.00%
2011-12-21 0 55.80 55.80 56.50 - - 0 0 - 5.339 5.339 5.406 - - 0 - 0.54%
2011-12-20 0 55.50 55.00 55.50 55.50 56.25 800 44,475 55.594 5.310 5.263 5.310 5.310 5.382 8,361 5.3193 -2.63%
2011-12-19 0 57.00 - 57.00 - - 0 0 - 5.454 - 5.454 - - 0 - -5.00%
2011-12-16 0 60.00 - - - - 0 0 - 5.741 - - - - 0 - 0.00%
2011-12-15 0 60.00 - 60.00 - - 0 0 - 5.741 - 5.741 - - 0 - -3.23%
2011-12-14 0 62.00 - 62.00 - - 0 0 - 5.932 - 5.932 - - 0 - 0.00%
2011-12-13 0 62.00 - 63.00 - - 0 0 - 5.932 - 6.028 - - 0 - 0.00%
2011-12-12 0 62.00 - - - - 0 0 - 5.932 - - - - 0 - 0.00%
2011-12-09 0 62.00 58.00 - - - 0 0 - 5.932 5.550 - - - 0 - 0.00%
2011-12-08 0 62.00 59.00 - - - 0 0 - 5.932 5.645 - - - 0 - 0.00%
2011-12-07 0 62.00 - - 62.00 62.00 1,500 93,000 62.000 5.932 - - 5.932 5.932 15,677 5.9323 0.00%
2011-12-06 0 62.00 60.30 62.00 - - 0 0 - 5.932 5.770 5.932 - - 0 - -3.43%
2011-12-05 0 64.20 62.55 64.50 63.50 64.20 2,400 153,995 64.165 6.143 5.985 6.171 6.076 6.143 25,083 6.1394 2.72%
2011-12-02 0 62.50 62.50 - 60.50 60.70 4,000 242,400 60.600 5.980 5.980 - 5.789 5.808 41,805 5.7983 4.17%
2011-12-01 0 60.00 60.00 - 60.00 60.00 3,400 204,000 60.000 5.741 5.741 - 5.741 5.741 35,534 5.7409 6.01%
2011-11-30 0 56.60 56.60 - - - 0 0 - 5.416 5.416 - - - 0 - 0.00%
2011-11-29 0 56.60 - - 56.60 56.60 100 5,660 56.600 5.416 - - 5.416 5.416 1,045 5.4156 -1.14%
2011-11-28 0 57.25 - - - - 0 0 - 5.478 - - - - 0 - 0.00%
2011-11-25 0 57.25 - - - - 0 0 - 5.478 - - - - 0 - 0.00%
2011-11-24 0 57.25 56.45 - - - 0 0 - 5.478 5.401 - - - 0 - 0.00%
2011-11-23 0 57.25 - - - - 0 0 - 5.478 - - - - 0 - 0.00%
2011-11-22 0 57.25 56.60 57.25 56.80 57.25 2,200 125,250 56.932 5.478 5.416 5.478 5.435 5.478 22,993 5.4474 -1.29%
2011-11-21 0 58.00 57.00 58.00 58.00 58.00 1,200 69,600 58.000 5.550 5.454 5.550 5.550 5.550 12,542 5.5496 0.00%
2011-11-18 0 58.00 53.00 58.00 58.00 59.00 550 31,950 58.091 5.550 5.071 5.550 5.550 5.645 5,748 5.5583 -2.19%
2011-11-17 0 59.30 59.30 60.00 59.15 59.15 1,000 59,150 59.150 5.674 5.674 5.741 5.660 5.660 10,451 5.6596 -1.17%
2011-11-16 0 60.00 60.00 60.50 60.00 61.50 13,200 804,425 60.941 5.741 5.741 5.789 5.741 5.884 137,957 5.8310 -3.07%
2011-11-15 0 61.90 61.70 62.60 61.90 62.60 2,600 161,760 62.215 5.923 5.904 5.990 5.923 5.990 27,173 5.9529 -1.75%
2011-11-14 0 63.00 - 63.00 - - 0 0 - 6.028 - 6.028 - - 0 - 0.00%
2011-11-11 0 63.00 - - - - 0 0 - 6.028 - - - - 0 - 0.00%
2011-11-10 0 63.00 61.60 - - - 0 0 - 6.028 5.894 - - - 0 - 0.00%
2011-11-09 0 63.00 63.00 - 63.00 63.00 600 37,800 63.000 6.028 6.028 - 6.028 6.028 6,271 6.0280 1.45%
2011-11-08 0 62.10 62.10 - 62.10 62.50 3,000 186,900 62.300 5.942 5.942 - 5.942 5.980 31,354 5.9610 -1.43%
2011-11-07 0 63.00 - - 63.00 63.90 7,200 457,600 63.556 6.028 - - 6.028 6.114 75,249 6.0811 -1.56%
2011-11-04 0 64.00 - 64.00 - - 0 0 - 6.124 - 6.124 - - 0 - -1.54%
2011-11-03 0 65.00 - 65.00 - - 0 0 - 6.219 - 6.219 - - 0 - 0.00%
2011-11-02 0 65.00 - 65.00 65.00 65.00 100 6,500 65.000 6.219 - 6.219 6.219 6.219 1,045 6.2193 -2.99%
2011-11-01 0 67.00 - - - - 0 0 - 6.411 - - - - 0 - 0.00%
2011-10-31 0 67.00 - 67.00 - - 0 0 - 6.411 - 6.411 - - 0 - 0.00%
2011-10-28 0 67.00 - - 67.00 67.00 100 6,700 67.000 6.411 - - 6.411 6.411 1,045 6.4107 0.00%
2011-10-27 0 67.00 65.00 - 66.80 67.00 3,000 200,800 66.933 6.411 6.219 - 6.392 6.411 31,354 6.4043 -0.59%
2011-10-26 1 - - - - - 0 0 - 6.449 - - - - 0 - 0.00%
2011-10-25 0 67.40 - - - - 0 0 - 6.449 - - - - 0 - 0.00%
2011-10-24 0 67.40 - 68.00 67.15 67.40 1,550 104,332 67.311 6.449 - 6.506 6.425 6.449 16,199 6.4405 0.00%
2011-10-21 0 67.40 - 67.40 - - 0 0 - 6.449 - 6.449 - - 0 - 0.00%
2011-10-20 0 67.40 - 68.00 - - 0 0 - 6.449 - 6.506 - - 0 - 0.00%
2011-10-19 0 67.40 - 67.40 - - 0 0 - 6.449 - 6.449 - - 0 - 0.00%
2011-10-18 0 67.40 - - 67.35 67.40 2,450 165,025 67.357 6.449 - - 6.444 6.449 25,606 6.4449 -0.15%
2011-10-17 0 67.50 67.50 - 66.65 67.50 1,900 128,037 67.388 6.459 6.459 - 6.377 6.459 19,857 6.4478 1.50%
2011-10-14 0 66.50 - 68.00 - - 0 0 - 6.363 - 6.506 - - 0 - 0.00%
2011-10-13 0 66.50 - - 66.50 66.50 200 13,300 66.500 6.363 - - 6.363 6.363 2,090 6.3629 0.00%
2011-10-12 0 66.50 - 66.50 - - 0 0 - 6.363 - 6.363 - - 0 - 0.00%
2011-10-11 0 66.50 - - - - 0 0 - 6.363 - - - - 0 - 0.00%
2011-10-10 0 66.50 - - 66.50 66.50 1,000 66,500 66.500 6.363 - - 6.363 6.363 10,451 6.3629 -0.75%
2011-10-07 0 67.00 - 67.00 67.05 67.05 200 13,410 67.050 6.411 - 6.411 6.415 6.415 2,090 6.4155 0.00%
2011-10-06 0 67.00 - - 67.00 67.00 500 33,500 67.000 6.411 - - 6.411 6.411 5,226 6.4107 1.82%
2011-10-04 0 65.80 - 65.80 65.90 65.95 7,000 461,600 65.943 6.296 - 6.296 6.305 6.310 73,159 6.3096 0.46%
2011-10-03 0 65.50 - 65.50 65.50 65.50 300 19,650 65.500 6.267 - 6.267 6.267 6.267 3,135 6.2672 0.00%
2011-09-30 0 65.50 - - 64.50 65.50 1,500 97,350 64.900 6.267 - - 6.171 6.267 15,677 6.2098 2.34%
2011-09-28 0 64.00 64.00 - 64.00 64.00 50 3,200 64.000 6.124 6.124 - 6.124 6.124 523 6.1237 0.95%
2011-09-27 0 63.40 63.40 - 63.00 63.40 1,600 101,000 63.125 6.066 6.066 - 6.028 6.066 16,722 6.0399 0.96%
2011-09-26 0 62.80 - 62.80 - - 0 0 - 6.009 - 6.009 - - 0 - -0.32%
2011-09-23 0 63.00 - 63.00 - - 0 0 - 6.028 - 6.028 - - 0 - -0.47%
2011-09-22 0 63.30 - - 63.30 63.35 1,000 63,325 63.325 6.057 - - 6.057 6.061 10,451 6.0591 -2.62%
2011-09-21 0 65.00 - 65.00 - - 0 0 - 6.219 - 6.219 - - 0 - 0.00%
2011-09-20 0 65.00 64.00 - 65.00 65.00 100 6,500 65.000 6.219 6.124 - 6.219 6.219 1,045 6.2193 0.00%
2011-09-19 0 65.00 65.00 - 65.00 65.00 500 32,500 65.000 6.219 6.219 - 6.219 6.219 5,226 6.2193 -0.91%
2011-09-16 0 65.60 65.60 - 65.50 65.60 2,100 137,740 65.590 6.277 6.277 - 6.267 6.277 21,948 6.2758 -2.09%
2011-09-15 0 67.00 - 67.00 - - 0 0 - 6.411 - 6.411 - - 0 - -2.90%
2011-09-14 0 69.00 - 69.00 - - 0 0 - 6.602 - 6.602 - - 0 - 0.00%
2011-09-12 0 69.00 - 69.00 - - 0 0 - 6.602 - 6.602 - - 0 - 0.00%
2011-09-09 0 69.00 - - - - 0 0 - 6.602 - - - - 0 - 0.00%
2011-09-08 0 69.00 67.80 70.00 - - 0 0 - 6.602 6.487 6.698 - - 0 - 0.00%
2011-09-07 0 69.00 - 69.00 - - 0 0 - 6.602 - 6.602 - - 0 - 0.00%
2011-09-06 0 69.00 - 69.00 - - 0 0 - 6.602 - 6.602 - - 0 - 0.00%
2011-09-05 0 69.00 - 69.00 - - 0 0 - 6.602 - 6.602 - - 0 - 0.00%
2011-09-02 0 69.00 - 69.55 - - 0 0 - 6.602 - 6.655 - - 0 - 0.00%
2011-09-01 0 69.00 68.00 70.00 - - 0 0 - 6.602 6.506 6.698 - - 0 - 0.00%
2011-08-31 0 69.00 68.00 69.00 - - 0 0 - 6.602 6.506 6.602 - - 0 - 0.00%
2011-08-30 0 69.00 - - 68.10 69.00 2,300 158,055 68.720 6.602 - - 6.516 6.602 24,038 6.5752 4.86%
2011-08-29 0 65.80 - 68.60 65.80 65.80 2,000 131,600 65.800 6.296 - 6.564 6.296 6.296 20,903 6.2959 0.38%
2011-08-26 0 65.55 - 66.20 65.00 65.65 850 55,730 65.565 6.272 - 6.334 6.219 6.282 8,884 6.2734 3.31%
2011-08-25 0 63.45 - - 63.45 63.45 500 31,725 63.450 6.071 - - 6.071 6.071 5,226 6.0710 0.71%
2011-08-24 0 63.00 61.00 64.00 63.00 63.00 1,000 63,000 63.000 6.028 5.837 6.124 6.028 6.028 10,451 6.0280 1.61%
2011-08-23 0 62.00 61.00 - 62.00 62.00 300 18,600 62.000 5.932 5.837 - 5.932 5.932 3,135 5.9323 0.00%
2011-08-22 0 62.00 61.00 62.00 62.00 62.00 500 31,000 62.000 5.932 5.837 5.932 5.932 5.932 5,226 5.9323 0.00%
2011-08-19 0 62.00 62.00 - 61.90 62.90 3,300 206,370 62.536 5.932 5.932 - 5.923 6.018 34,489 5.9836 -4.62%
2011-08-18 0 65.00 61.00 - 65.00 65.00 200 13,000 65.000 6.219 5.837 - 6.219 6.219 2,090 6.2193 0.00%
2011-08-17 0 65.00 - - 65.00 65.00 200 13,000 65.000 6.219 - - 6.219 6.219 2,090 6.2193 -3.56%
2011-08-16 0 67.40 64.40 67.40 67.40 67.40 50 3,370 67.400 6.449 6.162 6.449 6.449 6.449 523 6.4490 3.69%
2011-08-15 0 65.00 64.65 - - - 0 0 - 6.219 6.186 - - - 0 - 0.00%
2011-08-12 0 65.00 65.00 - - - 0 0 - 6.219 6.219 - - - 0 - 0.78%
2011-08-11 0 64.50 - - 64.50 64.50 100 6,450 64.500 6.171 - - 6.171 6.171 1,045 6.1715 0.00%
2011-08-10 0 64.50 - - - - 0 0 - 6.171 - - - - 0 - 0.00%
2011-08-09 0 64.50 63.00 - 63.55 64.50 400 25,570 63.925 6.171 6.028 - 6.081 6.171 4,181 6.1165 -7.19%
2011-08-08 0 69.50 69.15 - 69.50 69.50 100 6,950 69.500 6.650 6.616 - 6.650 6.650 1,045 6.6499 -2.32%
2011-08-05 0 71.15 70.15 71.15 70.85 71.15 450 31,987 71.082 6.808 6.712 6.808 6.779 6.808 4,703 6.8013 -4.50%
2011-08-04 0 74.50 - - 74.50 74.50 400 29,800 74.500 7.128 - - 7.128 7.128 4,181 7.1283 -0.93%
2011-08-03 0 75.20 74.00 75.20 - - 0 0 - 7.195 7.080 7.195 - - 0 - -4.39%
2011-08-02 0 78.65 - 78.65 78.65 78.80 300 23,610 78.700 7.525 - 7.525 7.525 7.540 3,135 7.5302 1.81%
2011-08-01 0 77.25 77.25 77.90 77.20 77.50 1,700 131,380 77.282 7.391 7.391 7.454 7.387 7.415 17,767 7.3945 2.73%
2011-07-29 0 75.20 75.00 76.20 - - 0 0 - 7.195 7.176 7.291 - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 7.195 - - - - 0 - 0.00%
2011-07-27 0 75.20 75.20 76.30 75.20 75.20 1,000 75,200 75.200 7.195 7.195 7.301 7.195 7.195 10,451 7.1953 -1.96%
2011-07-26 0 76.70 - 78.00 76.70 76.70 2,050 157,235 76.700 7.339 - 7.463 7.339 7.339 21,425 7.3388 0.59%
2011-07-25 0 76.25 - - - - 0 0 - 7.296 - - - - 0 - 0.00%
2011-07-22 0 76.25 76.20 - 72.00 76.25 1,750 128,125 73.214 7.296 7.291 - 6.889 7.296 18,290 7.0053 4.81%
2011-07-21 0 72.75 - - - - 0 0 - 6.961 - - - - 0 - 0.00%
2011-07-20 0 72.75 72.00 73.20 72.75 72.75 300 21,825 72.750 6.961 6.889 7.004 6.961 6.961 3,135 6.9609 -0.34%
2011-07-19 0 73.00 - 73.00 - - 0 0 - 6.985 - 6.985 - - 0 - -0.68%
2011-07-18 0 73.50 - - - - 0 0 - 7.033 - - - - 0 - 0.00%
2011-07-15 0 73.50 - - 73.50 73.50 50 3,675 73.500 7.033 - - 7.033 7.033 523 7.0326 -2.00%
2011-07-14 0 75.00 - 75.20 - - 0 0 - 7.176 - 7.195 - - 0 - 0.00%
2011-07-13 0 75.00 - 76.30 - - 0 0 - 7.176 - 7.301 - - 0 - 0.00%
2011-07-12 0 75.00 - 75.00 - - 0 0 - 7.176 - 7.176 - - 0 - -4.09%
2011-07-11 0 78.20 - 78.20 78.20 78.20 1,000 78,200 78.200 7.482 - 7.482 7.482 7.482 10,451 7.4823 1.56%
2011-07-08 0 77.00 - 78.00 - - 0 0 - 7.368 - 7.463 - - 0 - 0.00%
2011-07-07 0 77.00 76.70 79.05 - - 0 0 - 7.368 7.339 7.564 - - 0 - 0.00%
2011-07-06 0 77.00 76.70 - 77.00 77.00 1,500 115,500 77.000 7.368 7.339 - 7.368 7.368 15,677 7.3675 1.18%
2011-07-05 0 76.10 - 76.55 75.50 76.25 3,550 270,500 76.197 7.281 - 7.324 7.224 7.296 37,102 7.2907 0.79%
2011-07-04 0 75.50 74.75 75.50 74.00 75.50 7,100 527,270 74.263 7.224 7.152 7.224 7.080 7.224 74,204 7.1057 7.86%
2011-06-30 0 70.00 70.00 - - - 0 0 - 6.698 6.698 - - - 0 - 1.45%
2011-06-29 0 69.00 68.50 69.00 67.50 69.00 12,600 863,240 68.511 6.602 6.554 6.602 6.459 6.602 131,686 6.5553 3.29%
2011-06-28 0 66.80 - 67.50 - - 0 0 - 6.392 - 6.459 - - 0 - 0.00%
2011-06-27 0 66.80 - 67.00 - - 0 0 - 6.392 - 6.411 - - 0 - 0.00%
2011-06-24 0 66.80 - 67.50 66.20 66.80 3,000 199,200 66.400 6.392 - 6.459 6.334 6.392 31,354 6.3533 1.37%
2011-06-23 0 65.90 65.80 67.00 - - 10,000 662,500 66.250 6.305 6.296 6.411 - - 104,513 6.3389 0.00%
2011-06-22 0 65.90 65.90 66.80 65.00 65.90 1,100 72,400 65.818 6.305 6.305 6.392 6.219 6.305 11,496 6.2976 1.85%
2011-06-21 0 64.70 - 65.00 64.70 64.80 2,150 139,225 64.756 6.191 - 6.219 6.191 6.200 22,470 6.1960 2.21%
2011-06-20 0 63.30 63.30 64.00 63.30 64.90 1,800 114,400 63.556 6.057 6.057 6.124 6.057 6.210 18,812 6.0811 -0.16%
2011-06-17 0 63.40 61.10 64.00 63.40 66.00 8,650 556,380 64.321 6.066 5.846 6.124 6.066 6.315 90,404 6.1544 -4.37%
2011-06-16 0 66.30 66.10 66.50 66.30 66.85 6,000 399,450 66.575 6.344 6.325 6.363 6.344 6.396 62,708 6.3700 -1.34%
2011-06-15 0 67.20 67.10 67.55 67.05 68.15 7,300 492,822 67.510 6.430 6.420 6.463 6.415 6.521 76,294 6.4595 -2.18%
2011-06-14 0 68.70 68.20 69.25 68.70 69.25 1,550 107,255 69.197 6.573 6.526 6.626 6.573 6.626 16,199 6.6209 0.00%
2011-06-13 0 68.70 68.50 68.70 69.40 69.40 100 6,940 69.400 6.573 6.554 6.573 6.640 6.640 1,045 6.6403 -1.01%
2011-06-10 0 69.40 68.80 69.40 69.50 69.60 6,000 417,500 69.583 6.640 6.583 6.640 6.650 6.659 62,708 6.6579 -0.86%
2011-06-09 0 70.00 69.55 70.50 69.60 70.45 9,300 650,142 69.908 6.698 6.655 6.746 6.659 6.741 97,197 6.6889 -1.27%
2011-06-08 0 70.90 70.60 71.80 70.65 71.00 2,550 180,747 70.881 6.784 6.755 6.870 6.760 6.793 26,651 6.7821 -1.05%
2011-06-07 0 71.65 - 72.00 71.65 71.65 50 3,582 71.640 6.856 - 6.889 6.856 6.856 523 6.8547 -1.78%
2011-06-03 0 72.95 - 72.95 - - 0 0 - 6.980 - 6.980 - - 0 - -0.34%
2011-06-02 0 73.20 - 73.20 - - 0 0 - 7.004 - 7.004 - - 0 - -0.41%
2011-06-01 0 73.50 72.55 74.95 - - 0 0 - 7.033 6.942 7.171 - - 0 - 0.00%
2011-05-31 0 73.50 73.00 74.70 73.50 73.50 300 22,050 73.500 7.033 6.985 7.147 7.033 7.033 3,135 7.0326 3.09%
2011-05-30 0 71.30 71.30 - - - 0 0 - 6.822 6.822 - - - 0 - 0.00%
2011-05-27 0 71.30 70.90 - 71.30 71.30 800 57,040 71.300 6.822 6.784 - 6.822 6.822 8,361 6.8221 -1.11%
2011-05-26 0 72.10 71.00 - - - 0 0 - 6.899 6.793 - - - 0 - 0.00%
2011-05-25 0 72.10 72.10 73.50 71.95 72.50 3,789 272,870 72.016 6.899 6.899 7.033 6.884 6.937 39,600 6.8907 0.84%
2011-05-24 0 71.50 71.50 - 70.10 71.20 5,500 385,735 70.134 6.841 6.841 - 6.707 6.813 57,482 6.7105 0.70%
2011-05-23 0 71.00 71.00 71.50 70.85 73.00 1,450 103,475 71.362 6.793 6.793 6.841 6.779 6.985 15,154 6.8281 -3.92%
2011-05-20 0 73.90 73.90 74.30 73.90 75.00 5,300 395,807 74.681 7.071 7.071 7.109 7.071 7.176 55,392 7.1456 -0.67%
2011-05-19 0 74.40 74.40 75.00 74.40 75.00 3,850 288,450 74.922 7.119 7.119 7.176 7.119 7.176 40,237 7.1687 -3.38%
2011-05-18 0 77.00 76.60 77.50 74.95 77.00 13,200 993,242 75.246 7.368 7.329 7.415 7.171 7.368 137,957 7.1997 3.36%
2011-05-17 0 74.50 74.20 74.50 74.50 76.20 14,700 1,103,450 75.065 7.128 7.100 7.128 7.128 7.291 153,634 7.1823 -2.74%
2011-05-16 0 76.60 76.55 76.60 76.40 78.05 9,900 761,442 76.913 7.329 7.324 7.329 7.310 7.468 103,468 7.3592 -3.65%
2011-05-13 0 79.50 79.00 80.00 78.80 80.30 16,700 1,332,972 79.819 7.607 7.559 7.655 7.540 7.683 174,536 7.6372 -1.97%
2011-05-12 0 81.10 80.30 81.10 80.65 81.10 450 36,472 81.049 7.760 7.683 7.760 7.717 7.760 4,703 7.7549 0.81%
2011-05-11 0 80.45 80.45 82.50 80.30 82.50 9,700 790,227 81.467 7.698 7.698 7.894 7.683 7.894 101,377 7.7949 -0.19%
2011-05-09 0 80.60 79.00 80.70 80.15 82.00 79,000 6,421,137 81.280 7.712 7.559 7.722 7.669 7.846 825,651 7.7771 -3.47%
2011-05-06 0 83.50 83.50 83.55 83.50 85.60 47,600 4,042,640 84.929 7.989 7.989 7.994 7.989 8.190 497,481 8.1262 0.60%
2011-05-05 0 83.00 83.00 84.00 82.00 84.25 79,850 6,657,447 83.374 7.942 7.942 8.037 7.846 8.061 834,534 7.9774 -0.78%
2011-05-04 0 83.65 83.35 83.65 82.05 84.90 9,350 782,877 83.730 8.004 7.975 8.004 7.851 8.123 97,719 8.0115 -0.54%
2011-05-03 0 84.10 84.10 85.20 82.50 84.00 100,250 8,335,285 83.145 8.047 8.047 8.152 7.894 8.037 1,047,740 7.9555 2.56%
2011-04-29 0 82.00 82.00 82.50 81.20 82.50 229,600 18,833,365 82.027 7.846 7.846 7.894 7.769 7.894 2,399,612 7.8485 1.17%
2011-04-28 0 81.05 81.30 81.60 80.75 83.65 550,800 45,230,227 82.117 7.755 7.779 7.808 7.726 8.004 5,756,561 7.8572 3.91%
2011-04-27 1 78.00 77.50 78.35 78.00 78.50 700 55,045 78.636 7.463 7.415 7.497 7.463 7.511 7,316 7.5240 -1.76%
2011-04-26 0 79.40 76.60 79.40 79.40 81.90 34,600 2,798,612 80.885 7.597 7.329 7.597 7.597 7.836 361,614 7.7392 -1.24%
2011-04-21 0 80.40 80.40 80.80 78.50 80.40 36,050 2,872,660 79.685 7.693 7.693 7.731 7.511 7.693 376,768 7.6245 3.61%
2011-04-20 0 77.60 77.50 77.60 77.60 78.30 9,400 733,840 78.068 7.425 7.415 7.425 7.425 7.492 98,242 7.4697 0.78%
2011-04-19 0 77.00 77.00 78.00 75.80 78.35 75,650 5,767,582 76.240 7.368 7.368 7.463 7.253 7.497 790,639 7.2948 -1.91%
2011-04-18 0 78.50 78.35 78.50 78.50 79.50 80,380 6,368,467 79.229 7.511 7.497 7.511 7.511 7.607 840,073 7.5808 0.00%
2011-04-15 0 78.50 78.40 78.60 78.00 79.30 415,950 32,593,629 78.359 7.511 7.501 7.521 7.463 7.588 4,347,207 7.4976 -1.26%
2011-04-14 0 79.50 79.20 79.50 78.85 80.85 1,254,850 100,320,810 79.946 7.607 7.578 7.607 7.545 7.736 13,114,779 7.6494

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top