XIE Shares Taiwan (TAIEX) ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03089  2012-02-16  2016-10-31  2016-12-29
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-12-28 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-10-31 0 9.450 - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2016-10-28 0 9.450 - - 9.450 9.450 300 2,835 9.4500 9.450 - - 9.450 9.450 300 9.4500 -0.42%
2016-10-27 0 9.490 - - 9.490 9.490 300 2,847 9.4900 9.490 - - 9.490 9.490 300 9.4900 -1.35%
2016-10-26 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2016-10-25 0 9.620 - - 9.580 9.620 49,500 476,178 9.6198 9.620 - - 9.580 9.620 49,500 9.6198 1.48%
2016-10-24 0 9.480 - - 9.450 9.450 300 2,835 9.4500 9.480 - - 9.450 9.450 300 9.4500 -1.04%
2016-10-20 0 9.580 - - 9.580 9.580 300 2,874 9.5800 9.580 - - 9.580 9.580 300 9.5800 1.16%
2016-10-19 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 0.21%
2016-10-18 0 9.450 - - 9.370 9.370 1,800 16,866 9.3700 9.450 - - 9.370 9.370 1,800 9.3700 2.16%
2016-10-17 0 9.250 - 9.370 9.240 9.250 25,800 238,641 9.2497 9.250 - 9.370 9.240 9.250 25,800 9.2497 -1.60%
2016-10-14 0 9.400 - 9.440 - - 0 0 - 9.400 - 9.440 - - 0 - -0.21%
2016-10-13 0 9.420 - 9.420 9.420 9.440 24,900 234,636 9.4231 9.420 - 9.420 9.420 9.440 24,900 9.4231 -0.21%
2016-10-12 0 9.440 - 9.440 9.430 9.460 24,000 226,680 9.4450 9.440 - 9.440 9.430 9.460 24,000 9.4450 0.00%
2016-10-11 0 9.440 - - 9.430 9.500 56,700 536,175 9.4563 9.440 - - 9.430 9.500 56,700 9.4563 -1.26%
2016-10-07 0 9.560 - - 9.560 9.560 12,600 120,456 9.5600 9.560 - - 9.560 9.560 12,600 9.5600 0.21%
2016-10-06 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2016-10-05 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2016-10-04 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2016-10-03 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2016-09-30 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - -1.04%
2016-09-29 0 9.640 - - 9.640 9.640 28,200 271,848 9.6400 9.640 - - 9.640 9.640 28,200 9.6400 0.94%
2016-09-28 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.00%
2016-09-27 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.00%
2016-09-26 0 9.550 - - 9.550 9.550 16,500 157,575 9.5500 9.550 - - 9.550 9.550 16,500 9.5500 -1.55%
2016-09-23 0 9.700 - - 9.700 9.700 6,000 58,200 9.7000 9.700 - - 9.700 9.700 6,000 9.7000 1.15%
2016-09-22 0 9.590 - - 9.590 9.590 20,700 198,513 9.5900 9.590 - - 9.590 9.590 20,700 9.5900 0.00%
2016-09-21 0 9.590 - - 9.460 9.590 78,300 745,236 9.5177 9.590 - - 9.460 9.590 78,300 9.5177 1.37%
2016-09-20 0 9.460 - - - - 0 0 - 9.460 - - - - 0 - 0.11%
2016-09-19 0 9.450 - - 9.450 9.450 8,400 79,380 9.4500 9.450 - - 9.450 9.450 8,400 9.4500 3.28%
2016-09-15 0 9.150 - - - - 0 0 - 9.150 - - - - 0 - 0.00%
2016-09-14 0 9.150 - 9.180 9.150 9.180 22,200 203,778 9.1792 9.150 - 9.180 9.150 9.180 22,200 9.1792 -1.08%
2016-09-13 0 9.250 - - 9.250 9.250 21,600 199,800 9.2500 9.250 - - 9.250 9.250 21,600 9.2500 -0.22%
2016-09-12 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - -2.93%
2016-09-09 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -0.93%
2016-09-08 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 0.00%
2016-09-07 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 1.47%
2016-09-06 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - 0.74%
2016-09-05 0 9.430 - - 9.380 9.400 37,800 355,080 9.3937 9.430 - - 9.380 9.400 37,800 9.3937 2.17%
2016-09-02 0 9.230 - 9.300 9.230 9.230 12,000 110,760 9.2300 9.230 - 9.300 9.230 9.230 12,000 9.2300 -0.65%
2016-09-01 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.00%
2016-08-31 0 9.290 - - 9.290 9.290 2,700 25,083 9.2900 9.290 - - 9.290 9.290 2,700 9.2900 -0.43%
2016-08-30 0 9.330 9.290 - 9.330 9.330 900 8,397 9.3300 9.330 9.290 - 9.330 9.330 900 9.3300 0.43%
2016-08-29 0 9.290 9.290 9.340 9.270 9.270 1,500 13,905 9.2700 9.290 9.290 9.340 9.270 9.270 1,500 9.2700 -0.54%
2016-08-26 0 9.340 9.340 9.430 - - 0 0 - 9.340 9.340 9.430 - - 0 - 0.43%
2016-08-25 0 9.300 9.250 - 9.300 9.340 2,400 22,335 9.3063 9.300 9.250 - 9.300 9.340 2,400 9.3063 1.31%
2016-08-24 0 9.180 9.180 9.310 - - 0 0 - 9.180 9.180 9.310 - - 0 - 0.00%
2016-08-23 0 9.180 9.180 9.300 - - 0 0 - 9.180 9.180 9.300 - - 0 - 0.99%
2016-08-22 0 9.090 9.070 9.200 9.090 9.090 300 2,727 9.0900 9.090 9.070 9.200 9.090 9.090 300 9.0900 -2.15%
2016-08-19 0 9.290 9.210 9.340 9.290 9.350 5,100 47,469 9.3076 9.290 9.210 9.340 9.290 9.350 5,100 9.3076 -1.17%
2016-08-18 0 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
2016-08-17 0 9.400 - - 9.400 9.420 62,100 584,361 9.4100 9.400 - - 9.400 9.420 62,100 9.4100 -0.74%
2016-08-16 0 9.470 9.430 9.470 9.450 9.470 15,000 141,930 9.4620 9.470 9.430 9.470 9.450 9.470 15,000 9.4620 0.42%
2016-08-15 0 9.430 9.410 9.490 9.430 9.430 6,000 56,580 9.4300 9.430 9.410 9.490 9.430 9.430 6,000 9.4300 -0.42%
2016-08-12 0 9.470 9.450 9.500 9.470 9.470 9,000 85,230 9.4700 9.470 9.450 9.500 9.470 9.470 9,000 9.4700 0.11%
2016-08-11 0 9.460 - 9.560 9.460 9.510 18,300 173,778 9.4961 9.460 - 9.560 9.460 9.510 18,300 9.4961 -1.05%
2016-08-10 0 9.560 9.450 - 9.510 9.560 41,700 397,608 9.5350 9.560 9.450 - 9.510 9.560 41,700 9.5350 1.81%
2016-08-09 0 9.390 9.390 9.500 - - 0 0 - 9.390 9.390 9.500 - - 0 - 0.00%
2016-08-08 0 9.390 9.390 9.470 - - 0 0 - 9.390 9.390 9.470 - - 0 - 0.75%
2016-08-05 0 9.320 9.320 9.450 - - 21,600 202,608 9.3800 9.320 9.320 9.450 - - 21,600 9.3800 1.30%
2016-08-04 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2016-08-03 0 9.200 - - 9.200 9.250 54,000 496,860 9.2011 9.200 - - 9.200 9.250 54,000 9.2011 -0.54%
2016-08-01 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 1.76%
2016-07-29 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - 0.00%
2016-07-28 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - 0.44%
2016-07-27 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.22%
2016-07-26 0 9.030 9.030 9.140 - - 300 2,709 9.0300 9.030 9.030 9.140 - - 300 9.0300 0.44%
2016-07-25 0 8.990 - 9.080 8.990 9.150 63,000 567,990 9.0157 8.990 - 9.080 8.990 9.150 63,000 9.0157 -1.32%
2016-07-22 0 9.110 9.040 9.130 - - 0 0 - 9.110 9.040 9.130 - - 0 - 0.00%
2016-07-21 0 9.110 9.110 9.220 - - 0 0 - 9.110 9.110 9.220 - - 0 - 0.11%
2016-07-20 0 9.100 9.030 9.130 - - 0 0 - 9.100 9.030 9.130 - - 0 - 0.00%
2016-07-19 0 9.100 9.030 9.130 9.060 9.100 30,000 272,280 9.0760 9.100 9.030 9.130 9.060 9.100 30,000 9.0760 0.78%
2016-07-18 0 9.030 9.030 9.060 - - 0 0 - 9.030 9.030 9.060 - - 0 - 0.11%
2016-07-15 0 9.020 8.950 9.060 8.990 9.040 63,000 567,729 9.0116 9.020 8.950 9.060 8.990 9.040 63,000 9.0116 1.92%
2016-07-14 0 8.850 8.770 8.900 - - 0 0 - 8.850 8.770 8.900 - - 0 - 0.00%
2016-07-13 0 8.850 8.820 8.920 8.850 8.850 22,500 199,125 8.8500 8.850 8.820 8.920 8.850 8.850 22,500 8.8500 0.91%
2016-07-12 0 8.770 8.770 8.870 - - 0 0 - 8.770 8.770 8.870 - - 0 - 0.46%
2016-07-11 0 8.730 8.730 8.760 - - 0 0 - 8.730 8.730 8.760 - - 0 - 2.46%
2016-07-08 0 8.520 8.500 8.610 - - 0 0 - 8.520 8.500 8.610 - - 0 - 0.00%
2016-07-07 0 8.520 8.510 8.610 8.520 8.520 8,100 69,012 8.5200 8.520 8.510 8.610 8.520 8.520 8,100 8.5200 0.71%
2016-07-06 0 8.460 8.410 8.510 8.460 8.460 8,100 68,526 8.4600 8.460 8.410 8.510 8.460 8.460 8,100 8.4600 -1.97%
2016-07-05 0 8.630 8.550 8.650 8.630 8.630 253,000 2,220,390 8.7762 8.630 8.550 8.650 8.630 8.630 253,000 8.7762 0.00%
2016-07-04 0 8.630 8.600 8.710 8.630 8.630 2,700 23,301 8.6300 8.630 8.600 8.710 8.630 8.630 2,700 8.6300 1.53%
2016-06-30 0 8.500 8.500 8.600 - - 0 0 - 8.500 8.500 8.600 - - 0 - 1.19%
2016-06-29 0 8.400 8.400 8.500 - - 0 0 - 8.400 8.400 8.500 - - 0 - 0.60%
2016-06-28 0 8.350 8.290 8.390 8.260 8.350 143,400 1,192,410 8.3153 8.350 8.290 8.390 8.260 8.350 143,400 8.3153 0.85%
2016-06-27 0 8.280 8.150 8.280 - - 0 0 - 8.280 8.150 8.280 - - 0 - -0.96%
2016-06-24 0 8.360 8.190 8.500 8.360 8.480 99,000 828,879 8.3725 8.360 8.190 8.500 8.360 8.480 99,000 8.3725 -1.99%
2016-06-23 0 8.530 8.470 8.530 8.530 8.530 23,400 199,602 8.5300 8.530 8.470 8.530 8.530 8.530 23,400 8.5300 0.59%
2016-06-22 0 8.480 8.450 8.610 8.480 8.500 25,800 218,904 8.4847 8.480 8.450 8.610 8.480 8.500 25,800 8.4847 0.71%
2016-06-21 0 8.420 8.420 8.530 - - 0 0 - 8.420 8.420 8.530 - - 0 - 0.36%
2016-06-20 0 8.390 8.390 8.490 - - 0 0 - 8.390 8.390 8.490 - - 0 - 0.48%
2016-06-17 0 8.350 8.270 8.400 8.350 8.350 1,500 12,525 8.3500 8.350 8.270 8.400 8.350 8.350 1,500 8.3500 0.85%
2016-06-16 0 8.280 8.150 8.280 - - 0 0 - 8.280 8.150 8.280 - - 0 - -0.24%
2016-06-15 0 8.300 8.300 8.430 - - 0 0 - 8.300 8.300 8.430 - - 0 - 0.36%
2016-06-14 0 8.270 8.260 8.390 - - 0 0 - 8.270 8.260 8.390 - - 0 - 0.00%
2016-06-13 0 8.270 8.230 8.350 8.270 8.270 18,600 153,822 8.2700 8.270 8.230 8.350 8.270 8.270 18,600 8.2700 -2.25%
2016-06-10 0 8.460 - 8.570 8.460 8.560 9,300 79,035 8.4984 8.460 - 8.570 8.460 8.560 9,300 8.4984 -0.94%
2016-06-08 0 8.540 8.500 8.620 - - 0 0 - 8.540 8.500 8.620 - - 0 - 0.00%
2016-06-07 0 8.540 8.440 8.570 8.540 8.540 2,700 23,058 8.5400 8.540 8.440 8.570 8.540 8.540 2,700 8.5400 2.28%
2016-06-06 0 8.350 8.320 8.450 - - 0 0 - 8.350 8.320 8.450 - - 0 - 0.00%
2016-06-03 0 8.350 8.260 8.390 8.350 8.380 3,000 25,095 8.3650 8.350 8.260 8.390 8.350 8.380 3,000 8.3650 1.33%
2016-06-02 0 8.240 8.240 8.360 - - 0 0 - 8.240 8.240 8.360 - - 0 - 0.00%
2016-06-01 0 8.240 8.230 8.370 - - 0 0 - 8.240 8.230 8.370 - - 0 - 0.00%
2016-05-31 0 8.240 8.210 8.310 - - 0 0 - 8.240 8.210 8.310 - - 0 - 0.00%
2016-05-30 0 8.240 8.160 8.290 8.210 8.240 4,500 37,035 8.2300 8.240 8.160 8.290 8.210 8.240 4,500 8.2300 0.61%
2016-05-27 0 8.190 8.160 8.280 8.190 8.210 7,500 61,455 8.1940 8.190 8.160 8.280 8.190 8.210 7,500 8.1940 0.49%
2016-05-26 0 8.150 8.090 8.220 - - 0 0 - 8.150 8.090 8.220 - - 0 - 0.00%
2016-05-25 0 8.150 8.040 8.170 8.130 8.150 10,500 85,545 8.1471 8.150 8.040 8.170 8.130 8.150 10,500 8.1471 1.12%
2016-05-24 0 8.060 7.960 8.060 8.080 8.080 1,800 14,523 8.0683 8.060 7.960 8.060 8.080 8.080 1,800 8.0683 0.62%
2016-05-23 0 8.010 8.010 8.110 - - 300 2,403 8.0100 8.010 8.010 8.110 - - 300 8.0100 1.78%
2016-05-20 0 7.870 7.850 7.940 7.870 7.880 600 4,725 7.8750 7.870 7.850 7.940 7.870 7.880 600 7.8750 0.38%
2016-05-19 0 7.840 7.710 7.840 - - 300 2,349 7.8300 7.840 7.710 7.840 - - 300 7.8300 -0.25%
2016-05-18 0 7.860 7.780 7.920 - - 0 0 - 7.860 7.780 7.920 - - 0 - 0.00%
2016-05-17 0 7.860 7.820 7.910 7.850 7.860 6,000 47,130 7.8550 7.860 7.820 7.910 7.850 7.860 6,000 7.8550 1.16%
2016-05-16 0 7.770 - 7.900 7.770 7.770 3,600 28,017 7.7825 7.770 - 7.900 7.770 7.770 3,600 7.7825 -0.51%
2016-05-13 0 7.810 7.750 7.940 7.800 7.910 52,500 411,492 7.8379 7.810 7.750 7.940 7.800 7.910 52,500 7.8379 -0.38%
2016-05-12 0 7.840 - 8.000 7.840 7.850 4,200 32,949 7.8450 7.840 - 8.000 7.840 7.850 4,200 7.8450 -1.13%
2016-05-11 0 7.930 7.840 7.930 7.950 7.980 4,500 35,832 7.9627 7.930 7.840 7.930 7.950 7.980 4,500 7.9627 -0.25%
2016-05-10 0 7.950 7.880 8.000 7.940 7.950 33,900 269,475 7.9491 7.950 7.880 8.000 7.940 7.950 33,900 7.9491 -0.50%
2016-05-09 0 7.990 7.950 8.060 7.990 7.990 1,800 14,382 7.9900 7.990 7.950 8.060 7.990 7.990 1,800 7.9900 0.76%
2016-05-06 0 7.930 7.880 8.010 7.930 8.010 4,200 33,474 7.9700 7.930 7.880 8.010 7.930 8.010 4,200 7.9700 -1.37%
2016-05-05 0 8.040 7.950 8.040 - - 0 0 - 8.040 7.950 8.040 - - 0 - -0.50%
2016-05-04 0 8.080 7.980 8.080 - - 0 0 - 8.080 7.980 8.080 - - 0 - -2.65%
2016-05-03 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - 0.00%
2016-04-29 0 8.300 8.100 8.400 8.300 8.300 30,000 249,000 8.3000 8.300 8.100 8.400 8.300 8.300 30,000 8.3000 0.36%
2016-04-28 0 8.270 8.180 8.470 8.270 8.270 24,600 203,442 8.2700 8.270 8.180 8.470 8.270 8.270 24,600 8.2700 -1.55%
2016-04-27 0 8.400 8.300 8.450 - - 0 0 - 8.400 8.300 8.450 - - 0 - 0.00%
2016-04-26 0 8.400 8.350 8.500 - - 0 0 - 8.400 8.350 8.500 - - 0 - 0.00%
2016-04-25 0 8.400 8.280 8.400 - - 0 0 - 8.400 8.280 8.400 - - 0 - -0.24%
2016-04-22 0 8.420 8.300 8.500 - - 0 0 - 8.420 8.300 8.500 - - 0 - 0.00%
2016-04-21 0 8.420 8.300 8.490 - - 0 0 - 8.420 8.300 8.490 - - 0 - 0.00%
2016-04-20 0 8.420 8.310 8.450 - - 600 5,052 8.4200 8.420 8.310 8.450 - - 600 8.4200 0.00%
2016-04-19 0 8.420 8.420 8.650 - - 0 0 - 8.420 8.420 8.650 - - 0 - 0.48%
2016-04-18 0 8.380 8.380 8.580 - - 0 0 - 8.380 8.380 8.580 - - 0 - 0.00%
2016-04-15 0 8.380 8.350 8.580 - - 300 2,565 8.5500 8.380 8.350 8.580 - - 300 8.5500 0.00%
2016-04-14 0 8.380 8.380 8.590 - - 0 0 - 8.380 8.380 8.590 - - 0 - 0.00%
2016-04-13 0 8.380 8.380 8.540 - - 0 0 - 8.380 8.380 8.540 - - 0 - 0.60%
2016-04-12 0 8.330 8.300 8.570 - - 0 0 - 8.330 8.300 8.570 - - 0 - 0.00%
2016-04-11 0 8.330 8.220 8.450 8.330 8.340 32,400 270,126 8.3372 8.330 8.220 8.450 8.330 8.340 32,400 8.3372 0.36%
2016-04-08 0 8.300 8.150 8.360 8.300 8.320 56,700 471,330 8.3127 8.300 8.150 8.360 8.300 8.320 56,700 8.3127 -1.78%
2016-04-07 0 8.450 8.250 8.450 - - 0 0 - 8.450 8.250 8.450 - - 0 - 0.00%
2016-04-06 0 8.450 8.270 8.450 - - 0 0 - 8.450 8.270 8.450 - - 0 - -0.12%
2016-04-05 0 8.460 8.350 8.620 - - 0 0 - 8.460 8.350 8.620 - - 0 - 0.00%
2016-04-01 0 8.460 8.400 8.700 - - 0 0 - 8.460 8.400 8.700 - - 0 - 0.00%
2016-03-31 0 8.460 8.410 8.670 - - 0 0 - 8.460 8.410 8.670 - - 0 - 0.00%
2016-03-30 0 8.460 8.400 8.680 - - 0 0 - 8.460 8.400 8.680 - - 0 - 0.00%
2016-03-29 0 8.460 8.310 8.460 - - 0 0 - 8.460 8.310 8.460 - - 0 - -0.24%
2016-03-24 0 8.480 8.300 8.600 8.480 8.480 300 2,544 8.4800 8.480 8.300 8.600 8.480 8.480 300 8.4800 -1.17%
2016-03-23 0 8.580 8.500 8.800 - - 0 0 - 8.580 8.500 8.800 - - 0 - 0.00%
2016-03-22 0 8.580 8.400 8.700 - - 0 0 - 8.580 8.400 8.700 - - 0 - 0.00%
2016-03-21 0 8.580 8.500 8.800 - - 0 0 - 8.580 8.500 8.800 - - 0 - 0.00%
2016-03-18 0 8.580 8.450 8.710 8.580 8.580 600 5,148 8.5800 8.580 8.450 8.710 8.580 8.580 600 8.5800 2.14%
2016-03-17 0 8.400 8.360 8.550 - - 0 0 - 8.400 8.360 8.550 - - 0 - 0.00%
2016-03-16 0 8.400 8.300 8.500 - - 0 0 - 8.400 8.300 8.500 - - 0 - 0.00%
2016-03-15 0 8.400 8.260 8.450 - - 900 7,560 8.4000 8.400 8.260 8.450 - - 900 8.4000 0.00%
2016-03-14 0 8.400 8.400 8.600 - - 0 0 - 8.400 8.400 8.600 - - 0 - 0.72%
2016-03-11 0 8.340 8.290 8.550 - - 0 0 - 8.340 8.290 8.550 - - 0 - 0.00%
2016-03-10 0 8.340 8.250 8.430 8.340 8.340 7,500 62,550 8.3400 8.340 8.250 8.430 8.340 8.340 7,500 8.3400 1.09%
2016-03-09 0 8.250 - 8.450 8.250 8.380 71,400 596,403 8.3530 8.250 - 8.450 8.250 8.380 71,400 8.3530 -1.55%
2016-03-08 0 8.380 8.260 8.550 8.380 8.400 93,600 785,304 8.3900 8.380 8.260 8.550 8.380 8.400 93,600 8.3900 -0.71%
2016-03-07 0 8.440 8.350 8.550 8.440 8.440 7,800 65,832 8.4400 8.440 8.350 8.550 8.440 8.440 7,800 8.4400 1.81%
2016-03-04 0 8.290 8.200 8.510 - - 0 0 - 8.290 8.200 8.510 - - 0 - 0.00%
2016-03-03 0 8.290 8.120 8.360 8.290 8.290 23,400 193,986 8.2900 8.290 8.120 8.360 8.290 8.290 23,400 8.2900 1.72%
2016-03-02 0 8.150 8.150 8.300 - - 0 0 - 8.150 8.150 8.300 - - 0 - 1.87%
2016-03-01 0 8.000 8.000 8.240 - - 300 2,439 8.1300 8.000 8.000 8.240 - - 300 8.1300 0.13%
2016-02-29 0 7.990 7.880 8.100 7.990 7.990 900 7,191 7.9900 7.990 7.880 8.100 7.990 7.990 900 7.9900 -0.75%
2016-02-26 0 8.050 7.890 8.090 7.990 8.050 39,900 319,593 8.0098 8.050 7.890 8.090 7.990 8.050 39,900 8.0098 1.51%
2016-02-25 0 7.930 7.780 8.050 - - 0 0 - 7.930 7.780 8.050 - - 0 - 0.00%
2016-02-24 0 7.930 7.870 8.010 7.930 7.930 900 7,137 7.9300 7.930 7.870 8.010 7.930 7.930 900 7.9300 -0.63%
2016-02-23 0 7.980 7.930 8.080 - - 0 0 - 7.980 7.930 8.080 - - 0 - 0.00%
2016-02-22 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2016-02-19 0 7.980 7.930 8.030 - - 0 0 - 7.980 7.930 8.030 - - 0 - 0.00%
2016-02-18 0 7.980 7.870 8.010 7.980 7.980 6,000 47,880 7.9800 7.980 7.870 8.010 7.980 7.980 6,000 7.9800 1.40%
2016-02-17 0 7.870 7.700 8.000 - - 900 7,065 7.8500 7.870 7.700 8.000 - - 900 7.8500 0.00%
2016-02-16 0 7.870 7.680 8.080 7.870 7.870 2,400 18,888 7.8700 7.870 7.680 8.080 7.870 7.870 2,400 7.8700 1.03%
2016-02-15 0 7.790 7.790 7.800 - - 0 0 - 7.790 7.790 7.800 - - 0 - 2.91%
2016-02-12 0 7.570 7.470 7.800 7.570 7.570 2,400 18,168 7.5700 7.570 7.470 7.800 7.570 7.570 2,400 7.5700 -2.32%
2016-02-11 0 7.750 7.500 7.750 - - 0 0 - 7.750 7.500 7.750 - - 0 - -0.64%
2016-02-05 0 7.800 7.800 7.900 - - 50,400 395,136 7.8400 7.800 7.800 7.900 - - 50,400 7.8400 0.65%
2016-02-04 0 7.750 7.750 7.950 - - 0 0 - 7.750 7.750 7.950 - - 0 - 0.65%
2016-02-03 0 7.700 7.540 7.860 7.700 7.700 300 2,310 7.7000 7.700 7.540 7.860 7.700 7.700 300 7.7000 0.00%
2016-02-02 0 7.700 7.640 7.850 - - 0 0 - 7.700 7.640 7.850 - - 0 - 0.00%
2016-02-01 0 7.700 - - - - 0 0 - 7.700 - - - - 0 - 0.00%
2016-01-29 0 7.700 - - 7.700 7.700 2,100 16,170 7.7000 7.700 - - 7.700 7.700 2,100 7.7000 2.94%
2016-01-28 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2016-01-27 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2016-01-26 0 7.480 - - 7.480 7.480 26,100 195,228 7.4800 7.480 - - 7.480 7.480 26,100 7.4800 0.13%
2016-01-25 0 7.470 - - - - 0 0 - 7.470 - - - - 0 - 0.00%
2016-01-22 0 7.470 - - 7.410 7.470 54,000 401,760 7.4400 7.470 - - 7.410 7.470 54,000 7.4400 3.03%
2016-01-21 0 7.250 - - 7.250 7.250 2,100 15,225 7.2500 7.250 - - 7.250 7.250 2,100 7.2500 -1.23%
2016-01-20 0 7.340 7.250 - 7.340 7.400 81,000 596,160 7.3600 7.340 7.250 - 7.340 7.400 81,000 7.3600 -1.08%
2016-01-19 0 7.420 - - - - 26,100 195,489 7.4900 7.420 - - - - 26,100 7.4900 0.00%
2016-01-18 0 7.420 - - 7.420 7.420 26,100 193,662 7.4200 7.420 - - 7.420 7.420 26,100 7.4200 1.92%
2016-01-15 0 7.280 - - 7.280 7.420 109,200 807,000 7.3901 7.280 - - 7.280 7.420 109,200 7.3901 -0.95%
2016-01-14 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2016-01-13 0 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2016-01-12 0 7.350 - - 7.350 7.470 55,500 413,667 7.4535 7.350 - - 7.350 7.470 55,500 7.4535 -0.27%
2016-01-11 0 7.370 - - 7.370 7.400 5,100 37,695 7.3912 7.370 - - 7.370 7.400 5,100 7.3912 -1.47%
2016-01-08 0 7.480 - - 7.480 7.550 109,200 820,269 7.5116 7.480 - - 7.480 7.550 109,200 7.5116 0.67%
2016-01-07 0 7.430 7.400 - 7.420 7.480 54,000 403,764 7.4771 7.430 7.400 - 7.420 7.480 54,000 7.4771 -3.00%
2016-01-06 0 7.660 - - 7.660 7.670 30,900 236,709 7.6605 7.660 - - 7.660 7.670 30,900 7.6605 -1.54%
2016-01-05 0 7.780 - - 7.650 7.780 13,500 103,470 7.6644 7.780 - - 7.650 7.780 13,500 7.6644 -2.02%
2016-01-04 0 7.940 7.840 - - - 0 0 - 7.940 7.840 - - - 0 - 0.00%
2015-12-31 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - 0.38%
2015-12-30 0 7.910 - - 7.860 7.990 177,000 1,411,320 7.9736 7.910 - - 7.860 7.990 177,000 7.9736 -0.38%
2015-12-29 0 7.940 - 8.150 7.940 8.080 54,600 440,400 8.0659 7.940 - 8.150 7.940 8.080 54,600 8.0659 -1.98%
2015-12-28 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2015-12-24 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.75%
2015-12-23 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.00%
2015-12-22 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.00%
2015-12-21 0 8.040 - - 8.040 8.040 24,300 195,372 8.0400 8.040 - - 8.040 8.040 24,300 8.0400 -0.12%
2015-12-18 0 8.050 8.000 - 8.050 8.050 24,300 195,615 8.0500 8.050 8.000 - 8.050 8.050 24,300 8.0500 0.00%
2015-12-17 0 8.050 8.050 - 8.050 8.050 24,300 195,615 8.0500 8.050 8.050 - 8.050 8.050 24,300 8.0500 1.39%
2015-12-16 0 7.940 - - - - 0 0 - 7.940 - - - - 0 - 0.76%
2015-12-15 0 7.880 - - - - 0 0 - 7.880 - - - - 0 - 0.00%
2015-12-14 0 7.880 - - - - 0 0 - 7.880 - - - - 0 - 0.00%
2015-12-11 0 7.880 - - 7.880 7.880 300 2,364 7.8800 7.880 - - 7.880 7.880 300 7.8800 -1.50%
2015-12-10 0 8.000 - - 8.000 8.000 24,300 194,400 8.0000 8.000 - - 8.000 8.000 24,300 8.0000 -0.37%
2015-12-09 0 8.030 7.990 8.020 - - 0 0 - 8.030 7.990 8.020 - - 0 - -1.83%
2015-12-08 0 8.180 - - 8.180 8.180 300 2,454 8.1800 8.180 - - 8.180 8.180 300 8.1800 -1.45%
2015-12-07 0 8.300 - - 8.300 8.320 71,100 591,066 8.3132 8.300 - - 8.300 8.320 71,100 8.3132 2.22%
2015-12-04 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2015-12-03 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2015-12-02 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2015-12-01 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2015-11-30 0 8.120 - - 8.070 8.120 123,900 1,001,088 8.0798 8.120 - - 8.070 8.120 123,900 8.0798 -1.10%
2015-11-27 0 8.210 - - 8.210 8.300 51,600 427,959 8.2938 8.210 - - 8.210 8.300 51,600 8.2938 -1.79%
2015-11-26 0 8.360 - 8.360 8.380 8.380 51,300 429,894 8.3800 8.360 - 8.360 8.380 8.380 51,300 8.3800 0.48%
2015-11-25 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2015-11-24 0 8.320 - - 8.320 8.320 23,400 194,688 8.3200 8.320 - - 8.320 8.320 23,400 8.3200 -0.12%
2015-11-23 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 1.59%
2015-11-20 0 8.200 - - - - 0 0 - 8.200 - - - - 0 - 0.00%
2015-11-19 0 8.200 - - - - 0 0 - 8.200 - - - - 0 - 0.00%
2015-11-18 0 8.200 - - 8.100 8.290 17,400 142,167 8.1705 8.200 - - 8.100 8.290 17,400 8.1705 -0.24%
2015-11-17 0 8.220 - - 8.220 8.280 54,300 449,154 8.2717 8.220 - - 8.220 8.280 54,300 8.2717 -0.36%
2015-11-16 0 8.250 8.000 - - - 0 0 - 8.250 8.000 - - - 0 - 0.00%
2015-11-13 0 8.250 - - 8.250 8.250 1,500 12,375 8.2500 8.250 - - 8.250 8.250 1,500 8.2500 -0.96%
2015-11-12 0 8.330 8.330 - 8.280 8.340 165,900 1,381,128 8.3251 8.330 8.330 - 8.280 8.340 165,900 8.3251 0.36%
2015-11-11 0 8.300 8.000 - 8.300 8.300 3,300 27,390 8.3000 8.300 8.000 - 8.300 8.300 3,300 8.3000 -3.94%
2015-11-10 0 8.640 - - - - 0 0 - 8.640 - - - - 0 - 0.00%
2015-11-09 0 8.640 - - - - 0 0 - 8.640 - - - - 0 - 0.00%
2015-11-06 0 8.640 - - 8.640 8.670 24,600 212,607 8.6426 8.640 - - 8.640 8.670 24,600 8.6426 1.17%
2015-11-05 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-11-04 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-11-03 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-11-02 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-30 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-29 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-28 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-27 0 8.540 - - 8.540 8.540 300 2,562 8.5400 8.540 - - 8.540 8.540 300 8.5400 0.00%
2015-10-26 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-23 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-22 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-20 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-19 0 8.540 - - - - 0 0 - 8.540 - - - - 0 - 0.00%
2015-10-16 0 8.540 - - 8.540 8.540 1,800 15,372 8.5400 8.540 - - 8.540 8.540 1,800 8.5400 0.47%
2015-10-15 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2015-10-14 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2015-10-13 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2015-10-12 0 8.500 - - 8.500 8.500 24,000 204,000 8.5000 8.500 - - 8.500 8.500 24,000 8.5000 2.41%
2015-10-09 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - 0.00%
2015-10-08 0 8.300 8.300 - - - 0 0 - 8.300 8.300 - - - 0 - 0.48%
2015-10-07 0 8.260 - - 8.260 8.260 300 2,478 8.2600 8.260 - - 8.260 8.260 300 8.2600 6.17%
2015-10-06 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2015-10-05 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2015-10-02 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2015-09-30 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 0.00%
2015-09-29 0 7.780 - - 7.780 7.780 1,500 11,670 7.7800 7.780 - - 7.780 7.780 1,500 7.7800 -4.42%
2015-09-25 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-24 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-23 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-22 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-21 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-18 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-17 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-16 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - 0.00%
2015-09-15 0 8.140 - - 8.140 8.140 600 4,884 8.1400 8.140 - - 8.140 8.140 600 8.1400 -0.12%
2015-09-14 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.00%
2015-09-11 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.00%
2015-09-10 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.00%
2015-09-09 0 8.150 - - 8.070 8.150 91,500 745,170 8.1439 8.150 - - 8.070 8.150 91,500 8.1439 3.69%
2015-09-08 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2015-09-07 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2015-09-04 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2015-09-02 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2015-09-01 0 7.860 - - - - 0 0 - 7.860 - - - - 0 - 0.00%
2015-08-31 0 7.860 - - 7.860 7.860 300 2,358 7.8600 7.860 - - 7.860 7.860 300 7.8600 -0.38%
2015-08-28 0 7.890 - - 7.860 7.890 2,700 21,258 7.8733 7.890 - - 7.860 7.890 2,700 7.8733 1.54%
2015-08-27 0 7.770 - - 7.770 7.770 1,500 11,655 7.7700 7.770 - - 7.770 7.770 1,500 7.7700 7.17%
2015-08-26 0 7.250 - - - - 0 0 - 7.250 - - - - 0 - 0.00%
2015-08-25 0 7.250 - - - - 0 0 - 7.250 - - - - 0 - 0.00%
2015-08-24 0 7.250 - - 7.250 7.470 2,700 19,656 7.2800 7.250 - - 7.250 7.470 2,700 7.2800 -4.98%
2015-08-21 0 7.630 - - 7.610 7.700 7,200 54,981 7.6363 7.630 - - 7.610 7.700 7,200 7.6363 -3.66%
2015-08-20 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - -2.46%
2015-08-19 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.00%
2015-08-18 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - -0.73%
2015-08-17 0 8.180 - - - - 0 0 - 8.180 - - - - 0 - -0.73%
2015-08-14 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.12%
2015-08-13 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2015-08-12 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - -2.72%
2015-08-11 0 8.460 - - 8.600 8.600 48,000 412,800 8.6000 8.460 - - 8.600 8.600 48,000 8.6000 -1.17%
2015-08-10 0 8.560 - - - - 0 0 - 8.560 - - - - 0 - 0.82%
2015-08-07 0 8.490 - - 8.490 8.490 1,500 12,735 8.4900 8.490 - - 8.490 8.490 1,500 8.4900 -0.47%
2015-08-06 0 8.530 - - 8.530 8.530 48,000 409,440 8.5300 8.530 - - 8.530 8.530 48,000 8.5300 -0.58%
2015-08-05 0 8.580 - - 8.540 8.580 7,500 64,230 8.5640 8.580 - - 8.540 8.580 7,500 8.5640 -0.46%
2015-08-04 0 8.620 - - 8.610 8.620 10,800 93,051 8.6158 8.620 - - 8.610 8.620 10,800 8.6158 -0.69%
2015-08-03 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - -0.23%
2015-07-31 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2015-07-30 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2015-07-29 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2015-07-28 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2015-07-27 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - -2.58%
2015-07-24 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -1.00%
2015-07-23 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - -0.88%
2015-07-22 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - -1.52%
2015-07-21 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.00%
2015-07-20 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - -0.54%
2015-07-17 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.00%
2015-07-16 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.00%
2015-07-15 0 9.290 - - - - 0 0 - 9.290 - - - - 0 - 0.00%
2015-07-14 0 9.290 - - 9.320 9.320 11,400 106,248 9.3200 9.290 - - 9.320 9.320 11,400 9.3200 0.98%
2015-07-13 0 9.200 - - 9.200 9.200 4,500 41,400 9.2000 9.200 - - 9.200 9.200 4,500 9.2000 1.66%
2015-07-10 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2015-07-09 0 9.050 - 9.040 - - 0 0 - 9.050 - 9.040 - - 0 - -0.44%
2015-07-08 0 9.090 - 9.100 9.090 9.090 3,000 27,270 9.0900 9.090 - 9.100 9.090 9.090 3,000 9.0900 -4.01%
2015-07-07 0 9.470 - 9.470 - - 0 0 - 9.470 - 9.470 - - 0 - -0.42%
2015-07-06 0 9.510 - - - - 0 0 - 9.510 - - - - 0 - -0.63%
2015-07-03 0 9.570 - - 9.570 9.570 1,200 11,484 9.5700 9.570 - - 9.570 9.570 1,200 9.5700 -0.21%
2015-07-02 0 9.590 - 9.620 9.590 9.590 13,500 129,465 9.5900 9.590 - 9.620 9.590 9.590 13,500 9.5900 0.42%
2015-06-30 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -0.21%
2015-06-29 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2015-06-26 0 9.570 - - - - 0 0 - 9.570 - - - - 0 - 0.00%
2015-06-25 0 9.570 - - 9.560 9.570 2,100 20,088 9.5657 9.570 - - 9.560 9.570 2,100 9.5657 0.31%
2015-06-24 0 9.540 9.540 9.630 - - 0 0 - 9.540 9.540 9.630 - - 0 - 0.10%
2015-06-23 0 9.530 - - 9.510 9.510 15,000 142,650 9.5100 9.530 - - 9.510 9.510 15,000 9.5100 0.21%
2015-06-22 0 9.510 9.510 - - - 0 0 - 9.510 9.510 - - - 0 - 0.53%
2015-06-19 0 9.460 - - - - 0 0 - 9.460 - - - - 0 - 1.07%
2015-06-18 0 9.360 9.360 - - - 0 0 - 9.360 9.360 - - - 0 - 0.11%
2015-06-17 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.00%
2015-06-16 0 9.350 - 9.350 - - 0 0 - 9.350 - 9.350 - - 0 - -0.43%
2015-06-15 0 9.390 - - 9.320 9.390 43,800 409,938 9.3593 9.390 - - 9.320 9.390 43,800 9.3593 -0.32%
2015-06-12 0 9.420 - - 9.410 9.410 2,100 19,761 9.4100 9.420 - - 9.410 9.410 2,100 9.4100 0.11%
2015-06-11 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - 0.32%
2015-06-10 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.32%
2015-06-09 0 9.350 - 9.380 - - 0 0 - 9.350 - 9.380 - - 0 - -1.58%
2015-06-08 0 9.500 - - 9.500 9.500 15,000 142,500 9.5000 9.500 - - 9.500 9.500 15,000 9.5000 0.11%
2015-06-05 0 9.490 - - 9.490 9.490 10,800 102,492 9.4900 9.490 - - 9.490 9.490 10,800 9.4900 -0.94%
2015-06-04 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - -2.15%
2015-06-03 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - 0.00%
2015-06-02 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - 0.00%
2015-06-01 0 9.790 - - 9.790 9.810 2,100 20,583 9.8014 9.790 - - 9.790 9.810 2,100 9.8014 -1.31%
2015-05-29 0 9.920 - - 9.920 9.920 300 2,976 9.9200 9.920 - - 9.920 9.920 300 9.9200 0.00%
2015-05-28 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 0.40%
2015-05-27 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - 0.00%
2015-05-26 0 9.880 - - 9.880 9.920 3,600 35,616 9.8933 9.880 - - 9.880 9.920 3,600 9.8933 -0.70%
2015-05-22 0 9.950 - - - - 0 0 - 9.950 - - - - 0 - 0.81%
2015-05-21 0 9.870 - - 9.870 9.870 3,000 29,610 9.8700 9.870 - - 9.870 9.870 3,000 9.8700 -1.20%
2015-05-20 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - 0.00%
2015-05-19 0 9.990 - 11.50 - - 0 0 - 9.990 - 11.50 - - 0 - 0.91%
2015-05-18 0 9.900 - 11.50 - - 0 0 - 9.900 - 11.50 - - 0 - 0.00%
2015-05-15 0 9.900 - 11.50 9.900 9.900 6,900 68,310 9.9000 9.900 - 11.50 9.900 9.900 6,900 9.9000 -0.40%
2015-05-14 0 9.940 - 11.50 - - 0 0 - 9.940 - 11.50 - - 0 - 0.00%
2015-05-13 0 9.940 - 11.50 - - 0 0 - 9.940 - 11.50 - - 0 - 0.61%
2015-05-12 0 9.880 - 11.50 - - 0 0 - 9.880 - 11.50 - - 0 - 0.10%
2015-05-11 0 9.870 - 11.50 - - 0 0 - 9.870 - 11.50 - - 0 - 0.00%
2015-05-08 0 9.870 - 11.50 9.870 9.870 900 8,883 9.8700 9.870 - 11.50 9.870 9.870 900 9.8700 0.30%
2015-05-07 0 9.840 - 10.06 9.840 9.840 4,500 44,280 9.8400 9.840 - 10.06 9.840 9.840 4,500 9.8400 -1.80%
2015-05-06 0 10.02 - 10.06 10.00 10.00 600 6,000 10.000 10.02 - 10.06 10.00 10.00 600 10.000 0.60%
2015-05-05 0 9.960 - 11.50 9.960 9.960 5,400 53,784 9.9600 9.960 - 11.50 9.960 9.960 5,400 9.9600 0.00%
2015-05-04 0 9.960 9.960 10.06 - - 0 0 - 9.960 9.960 10.06 - - 0 - 0.10%
2015-04-30 0 9.950 9.900 9.970 9.940 10.12 110,400 1,104,021 10.000 9.950 9.900 9.970 9.940 10.12 110,400 10.000 -1.68%
2015-04-29 0 10.12 - 11.50 10.12 10.16 16,500 167,052 10.124 10.12 - 11.50 10.12 10.16 16,500 10.124 -1.36%
2015-04-28 0 10.26 - 10.26 10.26 10.26 600 6,156 10.260 10.26 - 10.26 10.26 10.26 600 10.260 0.39%
2015-04-27 0 10.22 - 11.50 10.20 10.20 2,400 24,480 10.200 10.22 - 11.50 10.20 10.20 2,400 10.200 1.59%
2015-04-24 0 10.06 10.06 11.50 10.06 10.06 1,200 12,072 10.060 10.06 10.06 11.50 10.06 10.06 1,200 10.060 2.03%
2015-04-23 0 9.860 - 11.50 - - 0 0 - 9.860 - 11.50 - - 0 - 1.75%
2015-04-22 0 9.690 - 11.50 - - 0 0 - 9.690 - 11.50 - - 0 - 0.94%
2015-04-21 0 9.600 - 11.50 9.590 9.600 3,600 34,551 9.5975 9.600 - 11.50 9.590 9.600 3,600 9.5975 -0.62%
2015-04-20 0 9.660 - 11.50 - - 0 0 - 9.660 - 11.50 - - 0 - 0.00%
2015-04-17 0 9.660 - 11.50 - - 0 0 - 9.660 - 11.50 - - 0 - 0.00%
2015-04-16 0 9.660 - 9.740 - - 0 0 - 9.660 - 9.740 - - 0 - 0.21%
2015-04-15 0 9.640 - 11.50 - - 0 0 - 9.640 - 11.50 - - 0 - -0.52%
2015-04-14 0 9.690 - 11.50 - - 0 0 - 9.690 - 11.50 - - 0 - 0.00%
2015-04-13 0 9.690 - 11.50 - - 0 0 - 9.690 - 11.50 - - 0 - 0.00%
2015-04-10 0 9.690 - 11.50 - - 0 0 - 9.690 - 11.50 - - 0 - 0.00%
2015-04-09 0 9.690 - 11.50 - - 0 0 - 9.690 - 11.50 - - 0 - 0.00%
2015-04-08 0 9.690 9.690 11.50 9.670 9.680 12,600 121,848 9.6705 9.690 9.690 11.50 9.670 9.680 12,600 9.6705 0.10%
2015-04-02 0 9.680 - 11.50 - - 0 0 - 9.680 - 11.50 - - 0 - 1.04%
2015-04-01 0 9.580 - 11.50 - - 0 0 - 9.580 - 11.50 - - 0 - 0.00%
2015-03-31 0 9.580 - 11.50 - - 0 0 - 9.580 - 11.50 - - 0 - 0.10%
2015-03-30 0 9.570 - 9.620 9.560 9.630 21,000 201,825 9.6107 9.570 - 9.620 9.560 9.630 21,000 9.6107 -0.42%
2015-03-27 0 9.610 - 11.50 - - 0 0 - 9.610 - 11.50 - - 0 - -1.03%
2015-03-26 0 9.710 - 10.00 - - 0 0 - 9.710 - 10.00 - - 0 - -0.41%
2015-03-25 0 9.750 9.690 9.780 9.750 9.750 600 5,850 9.7500 9.750 9.690 9.780 9.750 9.750 600 9.7500 -0.41%
2015-03-24 0 9.790 9.730 11.50 - - 0 0 - 9.790 9.730 11.50 - - 0 - 0.00%
2015-03-23 0 9.790 - 11.50 - - 0 0 - 9.790 - 11.50 - - 0 - 0.00%
2015-03-20 0 9.790 9.760 11.50 9.800 9.800 10,500 102,900 9.8000 9.790 9.760 11.50 9.800 9.800 10,500 9.8000 0.72%
2015-03-19 0 9.720 - 11.50 9.620 9.620 900 8,658 9.6200 9.720 - 11.50 9.620 9.620 900 9.6200 1.14%
2015-03-18 0 9.610 - 11.50 9.500 9.520 9,000 85,530 9.5033 9.610 - 11.50 9.500 9.520 9,000 9.5033 1.05%
2015-03-17 0 9.510 - 9.510 - - 0 0 - 9.510 - 9.510 - - 0 - -0.11%
2015-03-16 0 9.520 9.450 11.50 - - 0 0 - 9.520 9.450 11.50 - - 0 - 0.00%
2015-03-13 0 9.520 - 11.50 9.520 9.520 3,600 34,272 9.5200 9.520 - 11.50 9.520 9.520 3,600 9.5200 -0.42%
2015-03-12 0 9.560 - 11.50 - - 0 0 - 9.560 - 11.50 - - 0 - 0.63%
2015-03-11 0 9.500 9.500 11.50 - - 0 0 - 9.500 9.500 11.50 - - 0 - 0.21%
2015-03-10 0 9.480 - 11.50 9.480 9.480 2,100 19,908 9.4800 9.480 - 11.50 9.480 9.480 2,100 9.4800 -0.84%
2015-03-09 0 9.560 - 11.50 9.560 9.560 600 5,736 9.5600 9.560 - 11.50 9.560 9.560 600 9.5600 -0.83%
2015-03-06 0 9.640 - 9.710 - - 0 0 - 9.640 - 9.710 - - 0 - 0.31%
2015-03-05 0 9.610 - 11.50 - - 0 0 - 9.610 - 11.50 - - 0 - 0.00%
2015-03-04 0 9.610 - 11.50 - - 0 0 - 9.610 - 11.50 - - 0 - 0.00%
2015-03-03 0 9.610 - 11.50 9.610 9.610 1,200 11,532 9.6100 9.610 - 11.50 9.610 9.610 1,200 9.6100 -0.10%
2015-03-02 0 9.620 - 11.50 9.620 9.650 1,500 14,439 9.6260 9.620 - 11.50 9.620 9.650 1,500 9.6260 -0.31%
2015-02-27 0 9.650 - 11.50 - - 0 0 - 9.650 - 11.50 - - 0 - 0.00%
2015-02-26 0 9.650 - 11.50 - - 0 0 - 9.650 - 11.50 - - 0 - 0.00%
2015-02-25 0 9.650 - 11.50 - - 0 0 - 9.650 - 11.50 - - 0 - 0.94%
2015-02-24 0 9.560 - 11.50 9.560 9.560 2,400 22,944 9.5600 9.560 - 11.50 9.560 9.560 2,400 9.5600 0.00%
2015-02-23 0 9.560 - 9.600 - - 0 0 - 9.560 - 9.600 - - 0 - 0.00%
2015-02-18 0 9.560 - 11.50 - - 0 0 - 9.560 - 11.50 - - 0 - 0.00%
2015-02-17 0 9.560 - 11.50 - - 0 0 - 9.560 - 11.50 - - 0 - 0.00%
2015-02-16 0 9.560 9.460 11.50 9.560 9.560 21,900 209,364 9.5600 9.560 9.460 11.50 9.560 9.560 21,900 9.5600 1.16%
2015-02-13 0 9.450 - 9.560 - - 0 0 - 9.450 - 9.560 - - 0 - 0.00%
2015-02-12 0 9.450 - 9.560 - - 0 0 - 9.450 - 9.560 - - 0 - 0.00%
2015-02-11 0 9.450 - 9.560 - - 0 0 - 9.450 - 9.560 - - 0 - 0.00%
2015-02-10 0 9.450 - 9.560 - - 0 0 - 9.450 - 9.560 - - 0 - -0.21%
2015-02-09 0 9.470 - 9.560 - - 0 0 - 9.470 - 9.560 - - 0 - 0.00%
2015-02-06 0 9.470 - 9.560 - - 0 0 - 9.470 - 9.560 - - 0 - 0.00%
2015-02-05 0 9.470 9.430 9.560 9.470 9.480 1,500 14,214 9.4760 9.470 9.430 9.560 9.470 9.480 1,500 9.4760 -0.94%
2015-02-04 0 9.560 - 9.560 9.560 9.560 5,100 48,756 9.5600 9.560 - 9.560 9.560 9.560 5,100 9.5600 1.16%
2015-02-03 0 9.450 9.300 9.500 9.450 9.450 12,000 113,400 9.4500 9.450 9.300 9.500 9.450 9.450 12,000 9.4500 0.32%
2015-02-02 0 9.420 - 9.450 9.280 9.440 106,500 1,002,117 9.4095 9.420 - 9.450 9.280 9.440 106,500 9.4095 0.53%
2015-01-30 0 9.370 9.300 9.560 9.370 9.420 13,500 126,861 9.3971 9.370 9.300 9.560 9.370 9.420 13,500 9.3971 -1.47%
2015-01-29 0 9.510 - 9.560 - - 0 0 - 9.510 - 9.560 - - 0 - -0.52%
2015-01-28 0 9.560 - 11.50 - - 0 0 - 9.560 - 11.50 - - 0 - 0.00%
2015-01-27 0 9.560 - 11.50 9.550 9.580 2,700 25,794 9.5533 9.560 - 11.50 9.550 9.580 2,700 9.5533 0.53%
2015-01-26 0 9.510 - 11.50 - - 0 0 - 9.510 - 11.50 - - 0 - 0.11%
2015-01-23 0 9.500 - 11.50 - - 0 0 - 9.500 - 11.50 - - 0 - 1.50%
2015-01-22 0 9.360 - 11.50 - - 0 0 - 9.360 - 11.50 - - 0 - 0.00%
2015-01-21 0 9.360 - 11.50 9.360 9.370 12,600 117,969 9.3626 9.360 - 11.50 9.360 9.370 12,600 9.3626 0.97%
2015-01-20 0 9.270 9.190 11.50 9.210 9.270 19,800 183,138 9.2494 9.270 9.190 11.50 9.210 9.270 19,800 9.2494 1.20%
2015-01-19 0 9.160 - - - - 10 92 9.2000 9.160 - - - - 10 9.2000 0.00%
2015-01-16 0 9.160 - - 9.160 9.170 51,000 467,190 9.1606 9.160 - - 9.160 9.170 51,000 9.1606 0.55%
2015-01-15 0 9.110 9.020 - - - 0 0 - 9.110 9.020 - - - 0 - 0.44%
2015-01-14 0 9.070 9.000 - - - 0 0 - 9.070 9.000 - - - 0 - -0.44%
2015-01-13 0 9.110 9.110 - - - 0 0 - 9.110 9.110 - - - 0 - 0.66%
2015-01-12 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.11%
2015-01-09 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.00%
2015-01-08 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - 0.78%
2015-01-07 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.00%
2015-01-06 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - -0.66%
2015-01-05 0 9.030 - - 9.030 9.060 1,500 13,581 9.0540 9.030 - - 9.030 9.060 1,500 9.0540 -1.63%
2015-01-02 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.00%
2014-12-31 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.22%
2014-12-30 0 9.160 - - 9.160 9.190 1,200 11,010 9.1750 9.160 - - 9.160 9.190 1,200 9.1750 0.22%
2014-12-29 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.77%
2014-12-24 0 9.070 9.030 - - - 0 0 - 9.070 9.030 - - - 0 - 0.00%
2014-12-23 0 9.070 8.970 - - - 0 0 - 9.070 8.970 - - - 0 - -0.33%
2014-12-22 0 9.100 - - 9.100 9.110 3,300 30,045 9.1045 9.100 - - 9.100 9.110 3,300 9.1045 1.56%
2014-12-19 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 1.13%
2014-12-18 0 8.860 - - 8.840 8.850 40,200 355,410 8.8410 8.860 - - 8.840 8.850 40,200 8.8410 0.57%
2014-12-17 0 8.810 - 8.900 8.800 8.810 8,400 73,992 8.8086 8.810 - 8.900 8.800 8.810 8,400 8.8086 -2.44%
2014-12-16 0 9.030 - 9.030 - - 0 0 - 9.030 - 9.030 - - 0 - -0.77%
2014-12-15 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2014-12-12 0 9.100 - - 9.090 9.100 2,400 21,825 9.0938 9.100 - - 9.090 9.100 2,400 9.0938 -0.44%
2014-12-11 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2014-12-10 0 9.140 - - - - 0 0 - 9.140 - - - - 0 - 0.00%
2014-12-09 0 9.140 - - 9.140 9.140 6,600 60,324 9.1400 9.140 - - 9.140 9.140 6,600 9.1400 -1.61%
2014-12-08 0 9.290 - 9.310 - - 0 0 - 9.290 - 9.310 - - 0 - 0.00%
2014-12-05 0 9.290 - 9.330 - - 0 0 - 9.290 - 9.330 - - 0 - 0.00%
2014-12-04 0 9.290 - 9.350 9.290 9.290 300 2,787 9.2900 9.290 - 9.350 9.290 9.290 300 9.2900 -0.64%
2014-12-03 0 9.350 9.300 - 9.340 9.360 20,700 193,524 9.3490 9.350 9.300 - 9.340 9.360 20,700 9.3490 1.41%
2014-12-02 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - -0.43%
2014-12-01 0 9.260 - - - - 0 0 - 9.260 - - - - 0 - -0.43%
2014-11-28 0 9.300 9.200 - - - 0 0 - 9.300 9.200 - - - 0 - 0.00%
2014-11-27 0 9.300 9.200 - - - 0 0 - 9.300 9.200 - - - 0 - 0.54%
2014-11-26 0 9.250 - - 9.250 9.250 600 5,550 9.2500 9.250 - - 9.250 9.250 600 9.2500 0.00%
2014-11-25 0 9.250 - - 9.250 9.250 600 5,550 9.2500 9.250 - - 9.250 9.250 600 9.2500 0.00%
2014-11-24 0 9.250 - - 9.250 9.250 900 8,325 9.2500 9.250 - - 9.250 9.250 900 9.2500 -0.75%
2014-11-21 0 9.320 - - 9.320 9.320 2,100 19,572 9.3200 9.320 - - 9.320 9.320 2,100 9.3200 0.22%
2014-11-20 0 9.300 - - 9.290 9.310 19,800 184,197 9.3029 9.300 - - 9.290 9.310 19,800 9.3029 1.75%
2014-11-19 0 9.140 - - 9.140 9.140 11,100 101,454 9.1400 9.140 - - 9.140 9.140 11,100 9.1400 0.44%
2014-11-18 0 9.100 - 9.100 - - 0 0 - 9.100 - 9.100 - - 0 - -0.22%
2014-11-17 0 9.120 - - 9.120 9.120 9,900 90,288 9.1200 9.120 - - 9.120 9.120 9,900 9.1200 -1.62%
2014-11-14 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2014-11-13 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2014-11-12 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - -1.28%
2014-11-11 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - -0.32%
2014-11-10 0 9.420 - - 9.420 9.420 9,900 93,258 9.4200 9.420 - - 9.420 9.420 9,900 9.4200 2.73%
2014-11-07 0 9.170 - - 9.160 9.170 2,400 21,999 9.1663 9.170 - - 9.160 9.170 2,400 9.1663 -0.97%
2014-11-06 0 9.260 - 9.250 9.280 9.280 300 2,784 9.2800 9.260 - 9.250 9.280 9.280 300 9.2800 -0.86%
2014-11-05 0 9.340 9.220 9.340 - - 0 0 - 9.340 9.220 9.340 - - 0 - -0.43%
2014-11-04 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2014-11-03 0 9.380 - - 9.390 9.390 5,700 53,523 9.3900 9.380 - - 9.390 9.390 5,700 9.3900 -0.64%
2014-10-31 0 9.440 9.440 - 9.250 9.440 63,000 589,446 9.3563 9.440 9.440 - 9.250 9.440 63,000 9.3563 1.51%
2014-10-30 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - 0.00%
2014-10-29 0 9.300 - - 9.300 9.310 6,600 61,440 9.3091 9.300 - - 9.300 9.310 6,600 9.3091 2.31%
2014-10-28 0 9.090 - - - - 0 0 - 9.090 - - - - 0 - 0.44%
2014-10-27 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2014-10-24 0 9.050 9.000 - 9.000 9.050 28,800 260,550 9.0469 9.050 9.000 - 9.000 9.050 28,800 9.0469 0.00%
2014-10-23 0 9.050 - - 9.050 9.050 600 5,430 9.0500 9.050 - - 9.050 9.050 600 9.0500 -0.22%
2014-10-22 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 1.00%
2014-10-21 0 8.980 - - - - 0 0 - 8.980 - - - - 0 - 0.11%
2014-10-20 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.00%
2014-10-17 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - -0.33%
2014-10-16 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2014-10-15 0 9.000 - - 9.000 9.000 2,100 18,900 9.0000 9.000 - - 9.000 9.000 2,100 9.0000 -1.32%
2014-10-14 0 9.120 - - - - 0 0 - 9.120 - - - - 0 - -0.55%
2014-10-13 0 9.170 - - - - 0 0 - 9.170 - - - - 0 - -1.40%
2014-10-10 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - 0.00%
2014-10-09 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - 0.11%
2014-10-08 0 9.290 - - 9.290 9.290 4,800 44,592 9.2900 9.290 - - 9.290 9.290 4,800 9.2900 -1.28%
2014-10-07 0 9.410 - 9.410 9.420 9.440 2,700 25,461 9.4300 9.410 - 9.410 9.420 9.440 2,700 9.4300 -1.05%
2014-10-06 0 9.510 9.410 9.520 - - 0 0 - 9.510 9.410 9.520 - - 0 - -0.31%
2014-10-03 0 9.540 9.430 - 9.440 9.540 87,000 829,662 9.5363 9.540 9.430 - 9.440 9.540 87,000 9.5363 1.81%
2014-09-30 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.00%
2014-09-29 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.00%
2014-09-26 0 9.370 - 9.400 - - 0 0 - 9.370 - 9.400 - - 0 - 0.00%
2014-09-25 0 9.370 - - 9.360 9.370 2,100 19,671 9.3671 9.370 - - 9.360 9.370 2,100 9.3671 -1.78%
2014-09-24 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - 0.00%
2014-09-23 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - -0.52%
2014-09-22 0 9.590 - - 9.560 9.590 39,600 379,080 9.5727 9.590 - - 9.560 9.590 39,600 9.5727 -0.83%
2014-09-19 0 9.670 9.670 - 9.670 9.690 48,000 464,640 9.6800 9.670 9.670 - 9.670 9.690 48,000 9.6800 0.62%
2014-09-18 0 9.610 - - - - 0 0 - 9.610 - - - - 0 - 0.00%
2014-09-17 0 9.610 - - - - 0 0 - 9.610 - - - - 0 - 0.00%
2014-09-16 0 9.610 - - - - 0 0 - 9.610 - - - - 0 - -1.03%
2014-09-15 0 9.710 - - - - 0 0 - 9.710 - - - - 0 - -0.41%
2014-09-12 0 9.750 - - 9.780 9.780 19,800 193,644 9.7800 9.750 - - 9.780 9.780 19,800 9.7800 -0.81%
2014-09-11 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - -0.41%
2014-09-10 0 9.870 - - - - 0 0 - 9.870 - - - - 0 - -0.90%
2014-09-08 0 9.960 - - 9.960 9.960 3,000 29,880 9.9600 9.960 - - 9.960 9.960 3,000 9.9600 0.00%
2014-09-05 0 9.960 - - - - 0 0 - 9.960 - - - - 0 - -0.10%
2014-09-04 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - 0.00%
2014-09-03 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - 0.00%
2014-09-02 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - -0.10%
2014-09-01 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - 0.20%
2014-08-29 0 9.960 - - - - 0 0 - 9.960 - - - - 0 - 0.00%
2014-08-28 0 9.960 - - 9.970 9.970 9,000 89,730 9.9700 9.960 - - 9.970 9.970 9,000 9.9700 0.50%
2014-08-27 0 9.910 9.910 - - - 0 0 - 9.910 9.910 - - - 0 - 1.02%
2014-08-26 0 9.810 - - - - 0 0 - 9.810 - - - - 0 - 0.00%
2014-08-25 0 9.810 - - - - 0 0 - 9.810 - - - - 0 - 0.00%
2014-08-22 0 9.810 9.500 - - - 0 0 - 9.810 9.500 - - - 0 - 1.55%
2014-08-21 0 9.660 - - 9.650 9.690 3,248,500 31,410,149 9.6691 9.660 - - 9.650 9.690 3,248,500 9.6691 -0.41%
2014-08-20 0 9.700 - - - - 0 0 - 9.700 - - - - 0 - 0.21%
2014-08-19 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.21%
2014-08-18 0 9.660 - - - - 0 0 - 9.660 - - - - 0 - -0.31%
2014-08-15 0 9.690 - - - - 0 0 - 9.690 - - - - 0 - 0.00%
2014-08-14 0 9.690 - 9.720 - - 0 0 - 9.690 - 9.720 - - 0 - 0.00%
2014-08-13 0 9.690 - 9.760 9.650 9.690 10,800 104,442 9.6706 9.690 - 9.760 9.650 9.690 10,800 9.6706 0.94%
2014-08-12 0 9.600 - 9.700 9.600 9.600 2,100 20,160 9.6000 9.600 - 9.700 9.600 9.600 2,100 9.6000 0.00%
2014-08-11 0 9.600 - 9.610 9.580 9.600 1,200 11,505 9.5875 9.600 - 9.610 9.580 9.600 1,200 9.5875 0.52%
2014-08-08 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -0.31%
2014-08-07 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - -0.62%
2014-08-06 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 0.00%
2014-08-05 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - -1.23%
2014-08-04 0 9.760 - 9.770 9.750 9.760 24,900 242,784 9.7504 9.760 - 9.770 9.750 9.760 24,900 9.7504 0.21%
2014-08-01 0 9.740 - 9.960 - - 0 0 - 9.740 - 9.960 - - 0 - 0.00%
2014-07-31 0 9.740 9.680 - 9.740 9.740 900 8,766 9.7400 9.740 9.680 - 9.740 9.740 900 9.7400 -1.32%
2014-07-30 0 9.870 - 9.880 9.870 9.870 900 8,883 9.8700 9.870 - 9.880 9.870 9.870 900 9.8700 0.20%
2014-07-29 0 9.850 - 9.970 - - 0 0 - 9.850 - 9.970 - - 0 - 0.00%
2014-07-28 0 9.850 - 9.980 - - 0 0 - 9.850 - 9.980 - - 0 - 0.00%
2014-07-25 0 9.850 - - 9.840 9.840 3,265,900 32,538,712 9.9632 9.850 - - 9.840 9.840 3,265,900 9.9632 -0.61%
2014-07-24 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.10%
2014-07-23 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.10%
2014-07-22 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.41%
2014-07-21 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2014-07-18 0 9.850 9.800 - 9.850 9.850 1,800 17,730 9.8500 9.850 9.800 - 9.850 9.850 1,800 9.8500 0.00%
2014-07-17 0 9.850 - - 9.850 9.850 6,000 59,100 9.8500 9.850 - - 9.850 9.850 6,000 9.8500 -0.91%
2014-07-16 0 9.940 - - - - 0 0 - 9.940 - - - - 0 - 0.00%
2014-07-15 0 9.940 - - - - 0 0 - 9.940 - - - - 0 - 0.20%
2014-07-14 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2014-07-11 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 0.00%
2014-07-10 0 9.920 - - - - 0 0 - 9.920 - - - - 0 - 0.10%
2014-07-09 0 9.910 - - 9.910 9.910 300 2,973 9.9100 9.910 - - 9.910 9.910 300 9.9100 0.10%
2014-07-08 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2014-07-07 0 9.900 9.850 9.940 - - 0 0 - 9.900 9.850 9.940 - - 0 - 0.00%
2014-07-04 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2014-07-03 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2014-07-02 0 9.900 - - 9.950 9.960 30,900 307,524 9.9522 9.900 - - 9.950 9.960 30,900 9.9522 2.06%
2014-06-30 0 9.700 - - - - 0 0 - 9.700 - - - - 0 - 1.15%
2014-06-27 0 9.590 9.590 9.680 - - 0 0 - 9.590 9.590 9.680 - - 0 - 0.10%
2014-06-26 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 1.27%
2014-06-25 0 9.460 - - 9.460 9.510 35,700 339,270 9.5034 9.460 - - 9.460 9.510 35,700 9.5034 -0.94%
2014-06-24 0 9.550 9.490 9.570 - - 0 0 - 9.550 9.490 9.570 - - 0 - 0.00%
2014-06-23 0 9.550 - 9.560 - - 0 0 - 9.550 - 9.560 - - 0 - -0.42%
2014-06-20 0 9.590 - - - - 0 0 - 9.590 - - - - 0 - 0.00%
2014-06-19 0 9.590 - - - - 0 0 - 9.590 - - - - 0 - 0.84%
2014-06-18 0 9.510 - - - - 0 0 - 9.510 - - - - 0 - 0.21%
2014-06-17 0 9.490 - - 9.490 9.510 12,900 122,559 9.5007 9.490 - - 9.490 9.510 12,900 9.5007 0.42%
2014-06-16 0 9.450 - - 9.450 9.480 27,000 255,870 9.4767 9.450 - - 9.450 9.480 27,000 9.4767 -0.53%
2014-06-13 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - 0.00%
2014-06-12 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - 0.00%
2014-06-11 0 9.500 - - 9.500 9.500 1,500 14,250 9.5000 9.500 - - 9.500 9.500 1,500 9.5000 0.42%
2014-06-10 0 9.460 - - - - 0 0 - 9.460 - - - - 0 - 0.53%
2014-06-09 0 9.410 - - 9.410 9.410 4,200 39,522 9.4100 9.410 - - 9.410 9.410 4,200 9.4100 0.32%
2014-06-06 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.00%
2014-06-05 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.11%
2014-06-04 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.21%
2014-06-03 0 9.350 - - - - 0 0 - 9.350 - - - - 0 - 0.21%
2014-05-30 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2014-05-29 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2014-05-28 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.65%
2014-05-27 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.00%
2014-05-26 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.76%
2014-05-23 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.55%
2014-05-22 0 9.150 - - 9.150 9.150 4,800 43,920 9.1500 9.150 - - 9.150 9.150 4,800 9.1500 -0.11%
2014-05-21 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 0.00%
2014-05-20 0 9.160 9.140 - - - 0 0 - 9.160 9.140 - - - 0 - 0.00%
2014-05-19 0 9.160 9.100 - 9.160 9.160 6,300 57,708 9.1600 9.160 9.100 - 9.160 9.160 6,300 9.1600 0.33%
2014-05-16 0 9.130 9.130 - - - 0 0 - 9.130 9.130 - - - 0 - 0.22%
2014-05-15 0 9.110 - 9.110 - - 0 0 - 9.110 - 9.110 - - 0 - 0.00%
2014-05-14 0 9.110 - 9.110 9.140 9.140 5,100 46,614 9.1400 9.110 - 9.110 9.140 9.140 5,100 9.1400 0.66%
2014-05-13 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2014-05-12 0 9.050 - 9.050 - - 0 0 - 9.050 - 9.050 - - 0 - -0.88%
2014-05-09 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - -0.11%
2014-05-08 0 9.140 - 9.190 - - 0 0 - 9.140 - 9.190 - - 0 - 0.55%
2014-05-07 0 9.090 9.090 9.150 - - 0 0 - 9.090 9.090 9.150 - - 0 - 0.33%
2014-05-05 0 9.060 - 9.120 - - 0 0 - 9.060 - 9.120 - - 0 - 0.11%
2014-05-02 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2014-04-30 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2014-04-29 0 9.050 - 9.170 - - 0 0 - 9.050 - 9.170 - - 0 - 0.67%
2014-04-28 0 8.990 - - 8.980 8.980 25,800 231,684 8.9800 8.990 - - 8.980 8.980 25,800 8.9800 0.33%
2014-04-25 0 8.960 - - 8.960 9.100 19,500 175,938 9.0225 8.960 - - 8.960 9.100 19,500 9.0225 -2.61%
2014-04-24 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2014-04-23 0 9.200 - - 9.200 9.200 2,100 19,320 9.2000 9.200 - - 9.200 9.200 2,100 9.2000 -0.43%
2014-04-22 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.00%
2014-04-17 0 9.240 - - 9.250 9.250 12,900 119,325 9.2500 9.240 - - 9.250 9.250 12,900 9.2500 0.54%
2014-04-16 0 9.190 9.190 - - - 0 0 - 9.190 9.190 - - - 0 - 0.77%
2014-04-15 0 9.120 9.100 9.220 - - 0 0 - 9.120 9.100 9.220 - - 0 - 0.00%
2014-04-14 0 9.120 9.020 - 9.120 9.130 18,600 169,662 9.1216 9.120 9.020 - 9.120 9.130 18,600 9.1216 -0.22%
2014-04-11 0 9.140 - 9.180 9.130 9.140 8,400 76,728 9.1343 9.140 - 9.180 9.130 9.140 8,400 9.1343 -1.08%
2014-04-10 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.00%
2014-04-09 0 9.240 - - 9.200 9.240 6,600 60,942 9.2336 9.240 - - 9.200 9.240 6,600 9.2336 0.98%
2014-04-08 0 9.150 9.110 9.150 9.150 9.150 6,900 63,135 9.1500 9.150 9.110 9.150 9.150 9.150 6,900 9.1500 0.44%
2014-04-07 0 9.110 9.060 9.110 9.100 9.110 6,900 62,820 9.1043 9.110 9.060 9.110 9.100 9.110 6,900 9.1043 2.47%
2014-04-04 0 8.890 - 8.890 9.030 9.030 3,000 27,090 9.0300 8.890 - 8.890 9.030 9.030 3,000 9.0300 -1.77%
2014-04-03 0 9.050 - 9.080 - - 0 0 - 9.050 - 9.080 - - 0 - 0.00%
2014-04-02 0 9.050 - 9.100 - - 0 0 - 9.050 - 9.100 - - 0 - 0.44%
2014-04-01 0 9.010 - - 9.000 9.000 2,700 24,300 9.0000 9.010 - - 9.000 9.000 2,700 9.0000 0.45%
2014-03-31 0 8.970 - 9.020 - - 0 0 - 8.970 - 9.020 - - 0 - 0.34%
2014-03-28 0 8.940 8.890 8.940 - - 0 0 - 8.940 8.890 8.940 - - 0 - 0.00%
2014-03-27 0 8.940 - 8.940 8.900 8.940 8,400 74,892 8.9157 8.940 - 8.940 8.900 8.940 8,400 8.9157 1.59%
2014-03-26 0 8.800 - 8.860 - - 0 0 - 8.800 - 8.860 - - 0 - 0.34%
2014-03-25 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - 0.57%
2014-03-24 0 8.720 8.690 8.780 8.720 8.720 10,800 94,176 8.7200 8.720 8.690 8.780 8.720 8.720 10,800 8.7200 0.00%
2014-03-21 0 8.720 8.700 8.720 - - 0 0 - 8.720 8.700 8.720 - - 0 - -0.57%
2014-03-20 0 8.770 8.730 8.770 - - 0 0 - 8.770 8.730 8.770 - - 0 - -1.24%
2014-03-19 0 8.880 8.850 8.910 - - 0 0 - 8.880 8.850 8.910 - - 0 - 0.00%
2014-03-18 0 8.880 - 8.940 - - 0 0 - 8.880 - 8.940 - - 0 - 0.00%
2014-03-17 0 8.880 - 8.900 8.850 8.880 4,800 42,507 8.8556 8.880 - 8.900 8.850 8.880 4,800 8.8556 0.00%
2014-03-14 0 8.880 - 8.880 - - 0 0 - 8.880 - 8.880 - - 0 - -0.56%
2014-03-13 0 8.930 8.930 8.970 - - 0 0 - 8.930 8.930 8.970 - - 0 - 0.45%
2014-03-12 0 8.890 8.850 8.920 - - 0 0 - 8.890 8.850 8.920 - - 0 - 0.00%
2014-03-11 0 8.890 - 8.900 8.900 8.900 1,500 13,350 8.9000 8.890 - 8.900 8.900 8.900 1,500 8.9000 0.34%
2014-03-10 0 8.860 - 8.880 - - 0 0 - 8.860 - 8.880 - - 0 - -0.78%
2014-03-07 0 8.930 - 9.010 8.930 8.960 4,200 37,542 8.9386 8.930 - 9.010 8.930 8.960 4,200 8.9386 0.34%
2014-03-06 0 8.900 8.890 - 8.900 8.900 1,500 13,350 8.9000 8.900 8.890 - 8.900 8.900 1,500 8.9000 0.91%
2014-03-05 0 8.820 8.820 8.860 - - 0 0 - 8.820 8.820 8.860 - - 0 - 0.46%
2014-03-04 0 8.780 8.750 8.800 - - 0 0 - 8.780 8.750 8.800 - - 0 - 0.00%
2014-03-03 0 8.780 8.750 8.780 - - 0 0 - 8.780 8.750 8.780 - - 0 - -0.45%
2014-02-28 0 8.820 - 8.830 - - 0 0 - 8.820 - 8.830 - - 0 - 0.00%
2014-02-27 0 8.820 8.820 8.850 - - 0 0 - 8.820 8.820 8.850 - - 0 - 0.68%
2014-02-26 0 8.760 - 8.800 - - 0 0 - 8.760 - 8.800 - - 0 - 0.23%
2014-02-25 0 8.740 8.730 8.800 - - 0 0 - 8.740 8.730 8.800 - - 0 - 0.00%
2014-02-24 0 8.740 - - - - 0 0 - 8.740 - - - - 0 - -0.34%
2014-02-21 0 8.770 - 8.790 8.750 8.790 7,500 65,745 8.7660 8.770 - 8.790 8.750 8.790 7,500 8.7660 0.69%
2014-02-20 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - -0.23%
2014-02-19 0 8.730 - 8.780 8.730 8.730 600 5,238 8.7300 8.730 - 8.780 8.730 8.730 600 8.7300 0.23%
2014-02-18 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - 0.00%
2014-02-17 0 8.710 - 8.730 8.720 8.740 16,500 144,033 8.7293 8.710 - 8.730 8.720 8.740 16,500 8.7293 0.46%
2014-02-14 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.12%
2014-02-13 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.00%
2014-02-12 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 0.12%
2014-02-11 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2014-02-10 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2014-02-07 0 8.650 - - 8.650 8.650 20,100 173,865 8.6500 8.650 - - 8.650 8.650 20,100 8.6500 1.76%
2014-02-06 0 8.500 - 8.500 - - 0 0 - 8.500 - 8.500 - - 0 - -0.23%
2014-02-05 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2014-02-04 0 8.520 - 8.520 - - 0 0 - 8.520 - 8.520 - - 0 - -1.73%
2014-01-30 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.00%
2014-01-29 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.00%
2014-01-28 0 8.670 - - 8.660 8.680 9,900 85,839 8.6706 8.670 - - 8.660 8.680 9,900 8.6706 -0.69%
2014-01-27 0 8.730 8.660 8.730 - - 0 0 - 8.730 8.660 8.730 - - 0 - -1.02%
2014-01-24 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - 0.00%
2014-01-23 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - -0.56%
2014-01-22 0 8.870 - - - - 0 0 - 8.870 - - - - 0 - 0.00%
2014-01-21 0 8.870 8.870 - - - 0 0 - 8.870 8.870 - - - 0 - 0.00%
2014-01-20 0 8.870 8.860 - - - 0 0 - 8.870 8.860 - - - 0 - 0.00%
2014-01-17 0 8.870 - - - - 0 0 - 8.870 - - - - 0 - 0.00%
2014-01-16 0 8.870 - - 8.870 8.870 2,400 21,288 8.8700 8.870 - - 8.870 8.870 2,400 8.8700 0.45%
2014-01-15 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2014-01-14 0 8.830 8.800 - - - 0 0 - 8.830 8.800 - - - 0 - 0.00%
2014-01-13 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2014-01-10 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2014-01-09 0 8.830 8.800 - - - 0 0 - 8.830 8.800 - - - 0 - -0.23%
2014-01-08 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2014-01-07 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - -0.11%
2014-01-06 0 8.860 8.800 - - - 0 0 - 8.860 8.800 - - - 0 - -0.67%
2014-01-03 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - -0.11%
2014-01-02 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - 0.00%
2013-12-31 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - 0.79%
2013-12-30 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 0.91%
2013-12-27 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-24 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-23 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-20 0 8.780 8.720 - - - 0 0 - 8.780 8.720 - - - 0 - 0.00%
2013-12-19 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-18 0 8.780 8.730 - - - 0 0 - 8.780 8.730 - - - 0 - 0.00%
2013-12-17 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-16 0 8.780 8.700 - - - 0 0 - 8.780 8.700 - - - 0 - -0.34%
2013-12-13 0 8.810 8.750 - - - 0 0 - 8.810 8.750 - - - 0 - 0.00%
2013-12-12 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.00%
2013-12-11 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.00%
2013-12-10 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.11%
2013-12-09 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.11%
2013-12-06 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 0.00%
2013-12-05 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 0.00%
2013-12-04 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - 0.11%
2013-12-03 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-12-02 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.11%
2013-11-29 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - 0.69%
2013-11-28 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - 0.69%
2013-11-27 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.35%
2013-11-26 0 8.620 - - 8.620 8.620 3,900 33,618 8.6200 8.620 - - 8.620 8.620 3,900 8.6200 0.94%
2013-11-25 0 8.540 - 8.650 - - 0 0 - 8.540 - 8.650 - - 0 - 0.47%
2013-11-22 0 8.500 - - 8.500 8.530 8,400 71,517 8.5139 8.500 - - 8.500 8.530 8,400 8.5139 -0.82%
2013-11-21 0 8.570 8.500 - - - 0 0 - 8.570 8.500 - - - 0 - -1.38%
2013-11-20 0 8.690 8.630 - - - 0 0 - 8.690 8.630 - - - 0 - -0.11%
2013-11-19 0 8.700 8.700 - - - 0 0 - 8.700 8.700 - - - 0 - 0.81%
2013-11-18 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2013-11-15 0 8.630 - - 8.650 8.650 900 7,785 8.6500 8.630 - - 8.650 8.650 900 8.6500 0.82%
2013-11-14 0 8.560 - - - - 0 0 - 8.560 - - - - 0 - 0.00%
2013-11-13 0 8.560 8.500 - - - 0 0 - 8.560 8.500 - - - 0 - -1.04%
2013-11-12 0 8.650 8.600 - - - 0 0 - 8.650 8.600 - - - 0 - -0.23%
2013-11-11 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - -0.23%
2013-11-08 0 8.690 - 8.690 - - 0 0 - 8.690 - 8.690 - - 0 - -1.03%
2013-11-07 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-11-06 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - 0.00%
2013-11-05 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - -0.68%
2013-11-04 0 8.840 - - 8.840 8.840 600 5,304 8.8400 8.840 - - 8.840 8.840 600 8.8400 -0.79%
2013-11-01 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 0.00%
2013-10-31 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 0.00%
2013-10-30 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 0.79%
2013-10-29 0 8.840 - - - - 0 0 - 8.840 - - - - 0 - 0.11%
2013-10-28 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.34%
2013-10-25 0 8.800 - - 8.800 8.800 10,200 89,760 8.8000 8.800 - - 8.800 8.800 10,200 8.8000 -0.68%
2013-10-24 0 8.860 - - 8.860 8.860 600 5,316 8.8600 8.860 - - 8.860 8.860 600 8.8600 -0.23%
2013-10-23 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2013-10-22 0 8.880 - 8.900 - - 0 0 - 8.880 - 8.900 - - 0 - 0.00%
2013-10-21 0 8.880 - 8.940 8.860 8.880 96,900 859,932 8.8744 8.880 - 8.940 8.860 8.880 96,900 8.8744 -0.22%
2013-10-18 0 8.900 - - 8.900 8.900 1,200 10,680 8.9000 8.900 - - 8.900 8.900 1,200 8.9000 0.79%
2013-10-17 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - 0.11%
2013-10-16 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - 0.00%
2013-10-15 0 8.820 - - 8.820 8.820 1,200 10,584 8.8200 8.820 - - 8.820 8.820 1,200 8.8200 0.00%
2013-10-11 0 8.820 - 8.900 - - 0 0 - 8.820 - 8.900 - - 0 - 0.00%
2013-10-10 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - 0.00%
2013-10-09 0 8.820 - 8.900 - - 0 0 - 8.820 - 8.900 - - 0 - 0.00%
2013-10-08 0 8.820 - 8.900 - - 0 0 - 8.820 - 8.900 - - 0 - 0.00%
2013-10-07 0 8.820 - 8.880 - - 0 0 - 8.820 - 8.880 - - 0 - 0.00%
2013-10-04 0 8.820 - 8.900 - - 0 0 - 8.820 - 8.900 - - 0 - 0.23%
2013-10-03 0 8.800 8.790 8.830 8.800 8.800 1,200 10,560 8.8000 8.800 8.790 8.830 8.800 8.800 1,200 8.8000 2.33%
2013-10-02 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.00%
2013-09-30 0 8.600 - - 8.600 8.600 14,100 121,260 8.6000 8.600 - - 8.600 8.600 14,100 8.6000 -1.04%
2013-09-27 0 8.690 8.660 - - - 0 0 - 8.690 8.660 - - - 0 - 0.00%
2013-09-26 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - -1.03%
2013-09-25 0 8.780 - - - - 0 0 - 8.780 - - - - 0 - -0.11%
2013-09-24 0 8.790 - 8.800 8.790 8.790 900 7,911 8.7900 8.790 - 8.800 8.790 8.790 900 8.7900 1.50%
2013-09-23 0 8.660 - 8.780 8.660 8.660 4,200 36,372 8.6600 8.660 - 8.780 8.660 8.660 4,200 8.6600 -1.37%
2013-09-19 0 8.780 - - 8.780 8.780 1,200 10,536 8.7800 8.780 - - 8.780 8.780 1,200 8.7800 1.86%
2013-09-18 0 8.620 - - 8.620 8.620 600 5,172 8.6200 8.620 - - 8.620 8.620 600 8.6200 -0.35%
2013-09-17 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2013-09-16 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.82%
2013-09-13 0 8.580 - - - - 0 0 - 8.580 - - - - 0 - -0.23%
2013-09-12 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.00%
2013-09-11 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.00%
2013-09-10 0 8.600 - - 8.600 8.600 600 5,160 8.6000 8.600 - - 8.600 8.600 600 8.6000 0.94%
2013-09-09 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2013-09-06 0 8.520 - - 8.520 8.520 13,200 112,464 8.5200 8.520 - - 8.520 8.520 13,200 8.5200 0.24%
2013-09-05 0 8.500 - - 8.500 8.500 900 7,650 8.5000 8.500 - - 8.500 8.500 900 8.5000 0.71%
2013-09-04 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - -0.24%
2013-09-03 0 8.460 - - 8.460 8.460 3,300 27,918 8.4600 8.460 - - 8.460 8.460 3,300 8.4600 0.83%
2013-09-02 0 8.390 8.390 - - - 0 0 - 8.390 8.390 - - - 0 - 1.82%
2013-08-30 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.73%
2013-08-29 0 8.180 - - - - 0 0 - 8.180 - - - - 0 - 1.24%
2013-08-28 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 0.00%
2013-08-27 0 8.080 - 8.110 - - 0 0 - 8.080 - 8.110 - - 0 - -0.25%
2013-08-26 0 8.100 - 8.160 - - 0 0 - 8.100 - 8.160 - - 0 - 0.25%
2013-08-23 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - 0.00%
2013-08-22 0 8.080 - - - - 0 0 - 8.080 - - - - 0 - -0.86%
2013-08-21 0 8.150 8.080 8.180 - - 0 0 - 8.150 8.080 8.180 - - 0 - 0.00%
2013-08-20 0 8.150 - - 8.170 8.170 24,000 196,080 8.1700 8.150 - - 8.170 8.170 24,000 8.1700 -0.73%
2013-08-19 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - 0.00%
2013-08-16 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - 0.00%
2013-08-15 0 8.210 8.190 - - - 0 0 - 8.210 8.190 - - - 0 - -1.20%
2013-08-13 0 8.310 8.280 - 8.310 8.310 9,300 77,283 8.3100 8.310 8.280 - 8.310 8.310 9,300 8.3100 1.59%
2013-08-12 0 8.180 - - - - 0 0 - 8.180 - - - - 0 - 0.00%
2013-08-09 0 8.180 - - 8.190 8.190 3,000 24,570 8.1900 8.180 - - 8.190 8.190 3,000 8.1900 -0.37%
2013-08-08 0 8.210 8.160 - - - 0 0 - 8.210 8.160 - - - 0 - -0.12%
2013-08-07 0 8.220 - - - - 0 0 - 8.220 - - - - 0 - -1.08%
2013-08-06 0 8.310 - - 8.310 8.310 600 4,986 8.3100 8.310 - - 8.310 8.310 600 8.3100 -1.07%
2013-08-05 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - 0.72%
2013-08-02 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-08-01 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - -0.71%
2013-07-31 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2013-07-30 0 8.400 - - - - 0 0 - 8.400 - - - - 0 - 0.12%
2013-07-29 0 8.390 - - - - 0 0 - 8.390 - - - - 0 - -0.47%
2013-07-26 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.00%
2013-07-25 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.00%
2013-07-24 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.12%
2013-07-23 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.96%
2013-07-22 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-07-19 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - -1.30%
2013-07-18 0 8.450 - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2013-07-17 0 8.450 - - - - 0 0 - 8.450 - - - - 0 - 0.00%
2013-07-16 0 8.450 - - 8.450 8.450 1,800 15,210 8.4500 8.450 - - 8.450 8.450 1,800 8.4500 0.36%
2013-07-15 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 0.48%
2013-07-12 0 8.380 - - 8.380 8.380 6,300 52,794 8.3800 8.380 - - 8.380 8.380 6,300 8.3800 0.60%
2013-07-11 0 8.330 - - 8.300 8.300 3,300 27,390 8.3000 8.330 - - 8.300 8.300 3,300 8.3000 2.21%
2013-07-10 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.74%
2013-07-09 0 8.090 - - - - 0 0 - 8.090 - - - - 0 - 0.25%
2013-07-08 0 8.070 - - - - 0 0 - 8.070 - - - - 0 - -1.34%
2013-07-05 0 8.180 - - 8.180 8.180 3,900 31,902 8.1800 8.180 - - 8.180 8.180 3,900 8.1800 1.61%
2013-07-04 0 8.050 - - 8.050 8.050 1,800 14,490 8.0500 8.050 - - 8.050 8.050 1,800 8.0500 0.12%
2013-07-03 0 8.040 - - 8.070 8.070 900 7,263 8.0700 8.040 - - 8.070 8.070 900 8.0700 -0.99%
2013-07-02 0 8.120 - - - - 0 0 - 8.120 - - - - 0 - 0.74%
2013-06-28 0 8.060 - - - - 0 0 - 8.060 - - - - 0 - 0.37%
2013-06-27 0 8.030 - - 8.030 8.030 600 4,818 8.0300 8.030 - - 8.030 8.030 600 8.0300 1.77%
2013-06-26 0 7.890 - - - - 0 0 - 7.890 - - - - 0 - 0.64%
2013-06-25 0 7.840 - - - - 0 0 - 7.840 - - - - 0 - -0.51%
2013-06-24 0 7.880 7.800 - - - 0 0 - 7.880 7.800 - - - 0 - 0.00%
2013-06-21 0 7.880 - - 7.880 7.880 1,200 9,456 7.8800 7.880 - - 7.880 7.880 1,200 7.8800 -1.38%
2013-06-20 0 7.990 - - 7.990 7.990 9,600 76,704 7.9900 7.990 - - 7.990 7.990 9,600 7.9900 -2.08%
2013-06-19 0 8.160 - - - - 0 0 - 8.160 - - - - 0 - 0.12%
2013-06-18 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.00%
2013-06-17 0 8.150 - - 8.130 8.130 1,200 9,756 8.1300 8.150 - - 8.130 8.130 1,200 8.1300 0.12%
2013-06-14 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - -0.25%
2013-06-13 0 8.160 - - 8.160 8.160 600 4,896 8.1600 8.160 - - 8.160 8.160 600 8.1600 -1.81%
2013-06-11 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - 0.00%
2013-06-10 0 8.310 - 8.400 - - 0 0 - 8.310 - 8.400 - - 0 - 0.12%
2013-06-07 0 8.300 - - 8.300 8.300 600 4,980 8.3000 8.300 - - 8.300 8.300 600 8.3000 -0.24%
2013-06-06 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - -0.48%
2013-06-05 0 8.360 - - 8.360 8.360 900 7,524 8.3600 8.360 - - 8.360 8.360 900 8.3600 0.00%
2013-06-04 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2013-06-03 0 8.360 8.350 - 8.360 8.360 600 5,016 8.3600 8.360 8.350 - 8.360 8.360 600 8.3600 -0.59%
2013-05-31 0 8.410 - - 8.430 8.430 300 2,529 8.4300 8.410 - - 8.430 8.430 300 8.4300 -0.12%
2013-05-30 0 8.420 8.360 - 8.420 8.420 109,500 921,990 8.4200 8.420 8.360 - 8.420 8.420 109,500 8.4200 -0.47%
2013-05-29 0 8.460 - - 8.460 8.460 1,200 10,152 8.4600 8.460 - - 8.460 8.460 1,200 8.4600 0.59%
2013-05-28 0 8.410 - - - - 0 0 - 8.410 - - - - 0 - 0.12%
2013-05-27 0 8.400 8.300 - - - 0 0 - 8.400 8.300 - - - 0 - 0.48%
2013-05-24 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2013-05-23 0 8.360 - - 8.360 8.500 3,300 27,813 8.4282 8.360 - - 8.360 8.500 3,300 8.4282 -2.56%
2013-05-22 0 8.580 - - - - 0 0 - 8.580 - - - - 0 - 0.00%
2013-05-21 0 8.580 - 8.600 8.580 8.580 1,200 10,296 8.5800 8.580 - 8.600 8.580 8.580 1,200 8.5800 0.35%
2013-05-20 0 8.550 - 8.550 - - 0 0 - 8.550 - 8.550 - - 0 - 0.00%
2013-05-16 0 8.550 - 8.580 8.550 8.550 1,200 10,260 8.5500 8.550 - 8.580 8.550 8.550 1,200 8.5500 1.18%
2013-05-15 0 8.450 - - - - 0 0 - 8.450 - - - - 0 - 0.12%
2013-05-14 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - 0.00%
2013-05-13 0 8.440 8.400 8.470 8.440 8.440 1,200 10,128 8.4400 8.440 8.400 8.470 8.440 8.440 1,200 8.4400 -1.29%
2013-05-10 0 8.550 - - 8.530 8.540 26,400 225,252 8.5323 8.550 - - 8.530 8.540 26,400 8.5323 -0.12%
2013-05-09 0 8.560 - 8.670 - - 0 0 - 8.560 - 8.670 - - 0 - 0.00%
2013-05-08 0 8.560 - - 8.560 8.590 1,200 10,290 8.5750 8.560 - - 8.560 8.590 1,200 8.5750 1.42%
2013-05-07 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - 0.00%
2013-05-06 0 8.440 - - 8.440 8.450 17,400 146,946 8.4452 8.440 - - 8.440 8.450 17,400 8.4452 0.48%
2013-05-03 0 8.400 - - 8.400 8.430 12,000 100,980 8.4150 8.400 - - 8.400 8.430 12,000 8.4150 0.36%
2013-05-02 0 8.370 - - - - 0 0 - 8.370 - - - - 0 - 0.72%
2013-04-30 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - 0.36%
2013-04-29 0 8.280 - - 8.280 8.280 1,500 12,420 8.2800 8.280 - - 8.280 8.280 1,500 8.2800 0.00%
2013-04-26 0 8.280 - - 8.280 8.320 7,500 62,196 8.2928 8.280 - - 8.280 8.320 7,500 8.2928 0.85%
2013-04-25 0 8.210 - 8.250 - - 0 0 - 8.210 - 8.250 - - 0 - 0.00%
2013-04-24 0 8.210 - - 8.180 8.210 6,000 49,188 8.1980 8.210 - - 8.180 8.210 6,000 8.1980 1.11%
2013-04-23 0 8.120 - 8.180 8.120 8.120 7,500 60,900 8.1200 8.120 - 8.180 8.120 8.120 7,500 8.1200 -0.61%
2013-04-22 0 8.170 8.160 8.210 8.180 8.180 1,200 9,816 8.1800 8.170 8.160 8.210 8.180 8.180 1,200 8.1800 0.37%
2013-04-19 0 8.140 8.120 - 8.000 8.120 7,800 62,976 8.0738 8.140 8.120 - 8.000 8.120 7,800 8.0738 1.75%
2013-04-18 0 8.000 7.970 8.020 8.000 8.000 900 7,200 8.0000 8.000 7.970 8.020 8.000 8.000 900 8.0000 0.50%
2013-04-17 0 7.960 7.960 8.080 - - 0 0 - 7.960 7.960 8.080 - - 0 - 0.00%
2013-04-16 0 7.960 - 7.980 - - 0 0 - 7.960 - 7.980 - - 0 - 0.13%
2013-04-15 0 7.950 - 8.050 - - 0 0 - 7.950 - 8.050 - - 0 - -0.13%
2013-04-12 0 7.960 - 8.040 - - 0 0 - 7.960 - 8.040 - - 0 - 0.00%
2013-04-11 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.76%
2013-04-10 0 7.900 - - 7.880 7.920 3,600 28,392 7.8867 7.900 - - 7.880 7.920 3,600 7.8867 0.77%
2013-04-09 0 7.840 - 8.000 7.840 7.900 12,600 98,820 7.8429 7.840 - 8.000 7.840 7.900 12,600 7.8429 -1.26%
2013-04-08 0 7.940 7.900 - 7.940 7.940 900 7,146 7.9400 7.940 7.900 - 7.940 7.940 900 7.9400 -0.87%
2013-04-05 0 8.010 - 8.100 - - 0 0 - 8.010 - 8.100 - - 0 - -1.11%
2013-04-03 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2013-04-02 0 8.100 - - 8.100 8.100 12,000 97,200 8.1000 8.100 - - 8.100 8.100 12,000 8.1000 0.62%
2013-03-28 0 8.050 - - - - 0 0 - 8.050 - - - - 0 - 0.00%
2013-03-27 0 8.050 - - - - 0 0 - 8.050 - - - - 0 - 0.37%
2013-03-26 0 8.020 - - 8.020 8.020 2,100 16,842 8.0200 8.020 - - 8.020 8.020 2,100 8.0200 -0.25%
2013-03-25 0 8.040 - 8.060 8.040 8.040 24,000 192,960 8.0400 8.040 - 8.060 8.040 8.040 24,000 8.0400 0.63%
2013-03-22 0 7.990 - 8.010 7.990 7.990 9,000 71,910 7.9900 7.990 - 8.010 7.990 7.990 9,000 7.9900 -0.37%
2013-03-21 0 8.020 - - 8.020 8.020 12,000 96,240 8.0200 8.020 - - 8.020 8.020 12,000 8.0200 0.25%
2013-03-20 0 8.000 - - 8.000 8.030 7,200 57,708 8.0150 8.000 - - 8.000 8.030 7,200 8.0150 -0.62%
2013-03-19 0 8.050 8.000 8.070 8.040 8.050 21,000 168,876 8.0417 8.050 8.000 8.070 8.040 8.050 21,000 8.0417 0.25%
2013-03-18 0 8.030 - 8.030 8.030 8.070 23,700 191,211 8.0680 8.030 - 8.030 8.030 8.070 23,700 8.0680 -1.71%
2013-03-15 0 8.170 8.150 - 8.170 8.170 600 4,902 8.1700 8.170 8.150 - 8.170 8.170 600 8.1700 -0.24%
2013-03-14 0 8.190 - - 8.160 8.160 900 7,344 8.1600 8.190 - - 8.160 8.160 900 8.1600 -0.73%
2013-03-13 0 8.250 8.210 - 8.250 8.250 4,800 39,600 8.2500 8.250 8.210 - 8.250 8.250 4,800 8.2500 0.12%
2013-03-12 0 8.240 - - 8.280 8.280 6,000 49,680 8.2800 8.240 - - 8.280 8.280 6,000 8.2800 -0.12%
2013-03-11 0 8.250 8.220 - 8.250 8.250 12,000 99,000 8.2500 8.250 8.220 - 8.250 8.250 12,000 8.2500 0.00%
2013-03-08 0 8.250 8.250 - 8.250 8.250 2,100 17,325 8.2500 8.250 8.250 - 8.250 8.250 2,100 8.2500 0.61%
2013-03-07 0 8.200 - 8.230 - - 0 0 - 8.200 - 8.230 - - 0 - 0.00%
2013-03-06 0 8.200 8.190 - 8.190 8.190 1,200 9,828 8.1900 8.200 8.190 - 8.190 8.190 1,200 8.1900 0.61%
2013-03-05 0 8.150 8.150 8.200 - - 0 0 - 8.150 8.150 8.200 - - 0 - 0.62%
2013-03-04 0 8.100 - - 8.100 8.140 16,200 131,628 8.1252 8.100 - - 8.100 8.140 16,200 8.1252 -1.46%
2013-03-01 0 8.220 - - 8.210 8.220 9,000 73,965 8.2183 8.220 - - 8.210 8.220 9,000 8.2183 0.00%
2013-02-28 0 8.220 - 8.240 8.220 8.220 1,500 12,330 8.2200 8.220 - 8.240 8.220 8.220 1,500 8.2200 1.11%
2013-02-27 0 8.130 8.130 - - - 0 0 - 8.130 8.130 - - - 0 - 0.12%
2013-02-26 0 8.120 8.000 - 8.140 8.140 12,000 97,680 8.1400 8.120 8.000 - 8.140 8.140 12,000 8.1400 -0.98%
2013-02-25 0 8.200 8.190 - 8.200 8.200 6,000 49,200 8.2000 8.200 8.190 - 8.200 8.200 6,000 8.2000 0.00%
2013-02-22 0 8.200 8.200 - 8.200 8.220 21,000 172,440 8.2114 8.200 8.200 - 8.200 8.220 21,000 8.2114 -0.12%
2013-02-21 0 8.210 - 8.210 8.210 8.210 1,200 9,852 8.2100 8.210 - 8.210 8.210 8.210 1,200 8.2100 -0.73%
2013-02-20 0 8.270 - 8.310 8.260 8.270 10,500 86,820 8.2686 8.270 - 8.310 8.260 8.270 10,500 8.2686 0.85%
2013-02-19 0 8.200 - 8.230 8.200 8.200 1,500 12,300 8.2000 8.200 - 8.230 8.200 8.200 1,500 8.2000 0.37%
2013-02-18 0 8.170 - - 8.140 8.200 49,800 407,022 8.1731 8.170 - - 8.140 8.200 49,800 8.1731 1.87%
2013-02-15 0 8.020 - 8.060 8.020 8.040 6,000 48,165 8.0275 8.020 - 8.060 8.020 8.040 6,000 8.0275 -1.11%
2013-02-14 0 8.110 8.090 - 8.130 8.130 12,000 97,560 8.1300 8.110 8.090 - 8.130 8.130 12,000 8.1300 1.25%
2013-02-08 0 8.010 - - 8.030 8.060 18,000 144,900 8.0500 8.010 - - 8.030 8.060 18,000 8.0500 -1.96%
2013-02-07 0 8.170 8.110 - - - 0 0 - 8.170 8.110 - - - 0 - -0.12%
2013-02-06 0 8.180 - 8.210 8.170 8.190 5,400 44,154 8.1767 8.180 - 8.210 8.170 8.190 5,400 8.1767 0.49%
2013-02-05 0 8.140 - - 8.140 8.140 10,200 83,028 8.1400 8.140 - - 8.140 8.140 10,200 8.1400 -0.37%
2013-02-04 0 8.170 - - 8.150 8.150 18,300 149,154 8.1505 8.170 - - 8.150 8.150 18,300 8.1505 1.11%
2013-02-01 0 8.080 8.000 - 8.080 8.090 27,000 218,250 8.0833 8.080 8.000 - 8.080 8.090 27,000 8.0833 -0.12%
2013-01-31 0 8.090 - - 8.070 8.070 1,200 9,684 8.0700 8.090 - - 8.070 8.070 1,200 8.0700 -0.37%
2013-01-30 0 8.120 - - 8.080 8.080 1,200 9,696 8.0800 8.120 - - 8.080 8.080 1,200 8.0800 1.25%
2013-01-29 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.88%
2013-01-28 0 7.950 - - 7.960 8.010 24,600 196,440 7.9854 7.950 - - 7.960 8.010 24,600 7.9854 -0.87%
2013-01-25 0 8.020 - - 8.010 8.010 14,700 117,747 8.0100 8.020 - - 8.010 8.010 14,700 8.0100 -0.62%
2013-01-24 0 8.070 - - 8.070 8.070 600 4,842 8.0700 8.070 - - 8.070 8.070 600 8.0700 -0.98%
2013-01-23 0 8.150 - - 8.150 8.150 600 4,890 8.1500 8.150 - - 8.150 8.150 600 8.1500 0.25%
2013-01-22 0 8.130 8.100 - - - 0 0 - 8.130 8.100 - - - 0 - 0.00%
2013-01-21 0 8.130 - - 8.130 8.130 600 4,878 8.1300 8.130 - - 8.130 8.130 600 8.1300 0.25%
2013-01-18 0 8.110 - 8.120 8.110 8.110 14,700 119,217 8.1100 8.110 - 8.120 8.110 8.110 14,700 8.1100 0.87%
2013-01-17 0 8.040 - - 8.040 8.080 1,200 9,672 8.0600 8.040 - - 8.040 8.080 1,200 8.0600 -0.99%
2013-01-16 0 8.120 - - 8.120 8.120 10,500 85,260 8.1200 8.120 - - 8.120 8.120 10,500 8.1200 -0.49%
2013-01-15 0 8.160 8.160 8.180 8.160 8.160 12,000 97,920 8.1600 8.160 8.160 8.180 8.160 8.160 12,000 8.1600 -0.61%
2013-01-14 0 8.210 - - 8.190 8.190 6,000 49,140 8.1900 8.210 - - 8.190 8.190 6,000 8.1900 -0.61%
2013-01-11 0 8.260 - - 8.260 8.260 13,800 113,988 8.2600 8.260 - - 8.260 8.260 13,800 8.2600 0.98%
2013-01-10 0 8.180 - - 8.180 8.180 3,000 24,540 8.1800 8.180 - - 8.180 8.180 3,000 8.1800 0.62%
2013-01-09 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - 0.00%
2013-01-08 0 8.130 - - 8.130 8.130 600 4,878 8.1300 8.130 - - 8.130 8.130 600 8.1300 -0.73%
2013-01-07 0 8.190 - - 8.190 8.190 1,500 12,285 8.1900 8.190 - - 8.190 8.190 1,500 8.1900 -0.61%
2013-01-04 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.00%
2013-01-03 0 8.240 - - 8.240 8.240 900 7,416 8.2400 8.240 - - 8.240 8.240 900 8.2400 0.61%
2013-01-02 0 8.190 8.170 - 8.190 8.190 1,500 12,285 8.1900 8.190 8.170 - 8.190 8.190 1,500 8.1900 2.12%
2012-12-31 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - -1.11%
2012-12-28 0 8.110 - - 8.110 8.110 1,200 9,732 8.1100 8.110 - - 8.110 8.110 1,200 8.1100 1.50%
2012-12-27 0 7.990 - - 7.990 8.000 654,300 5,234,097 7.9995 7.990 - - 7.990 8.000 654,300 7.9995 1.14%
2012-12-24 0 7.900 - - - - 0 0 - 7.900 - - - - 0 - 0.13%
2012-12-21 0 7.890 - - 7.890 7.890 8,400 66,276 7.8900 7.890 - - 7.890 7.890 8,400 7.8900 -1.50%
2012-12-20 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - -0.99%
2012-12-19 0 8.090 - - 8.090 8.090 1,200 9,708 8.0900 8.090 - - 8.090 8.090 1,200 8.0900 0.87%
2012-12-18 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - 0.00%
2012-12-17 0 8.020 - - 8.020 8.040 3,000 24,090 8.0300 8.020 - - 8.020 8.040 3,000 8.0300 -0.99%
2012-12-14 0 8.100 8.020 8.140 8.100 8.110 39,900 323,340 8.1038 8.100 8.020 8.140 8.100 8.110 39,900 8.1038 -0.37%
2012-12-13 0 8.130 8.100 8.200 8.100 8.130 5,100 41,445 8.1265 8.130 8.100 8.200 8.100 8.130 5,100 8.1265 0.74%
2012-12-12 0 8.070 8.030 8.100 8.070 8.070 3,000 24,210 8.0700 8.070 8.030 8.100 8.070 8.070 3,000 8.0700 1.00%
2012-12-11 0 7.990 7.990 8.090 7.980 7.980 5,700 45,486 7.9800 7.990 7.990 8.090 7.980 7.980 5,700 7.9800 0.13%
2012-12-10 0 7.980 7.940 8.030 7.980 8.030 3,300 26,484 8.0255 7.980 7.940 8.030 7.980 8.030 3,300 8.0255 -0.62%
2012-12-07 0 8.030 7.980 8.070 - - 0 0 - 8.030 7.980 8.070 - - 0 - 0.00%
2012-12-06 0 8.030 8.000 8.030 8.030 8.030 12,000 96,360 8.0300 8.030 8.000 8.030 8.030 8.030 12,000 8.0300 0.25%
2012-12-05 0 8.010 7.980 8.060 - - 0 0 - 8.010 7.980 8.060 - - 0 - 0.63%
2012-12-04 0 7.960 7.910 8.000 7.900 7.900 6,600 52,140 7.9000 7.960 7.910 8.000 7.900 7.900 6,600 7.9000 -0.25%
2012-12-03 0 7.980 7.910 8.010 - - 0 0 - 7.980 7.910 8.010 - - 0 - 0.00%
2012-11-30 0 7.980 7.900 8.000 7.980 7.980 41,100 327,978 7.9800 7.980 7.900 8.000 7.980 7.980 41,100 7.9800 1.92%
2012-11-29 0 7.830 7.800 7.900 - - 0 0 - 7.830 7.800 7.900 - - 0 - 0.51%
2012-11-28 0 7.790 7.790 7.850 - - 0 0 - 7.790 7.790 7.850 - - 0 - 0.52%
2012-11-27 0 7.750 7.750 7.850 - - 0 0 - 7.750 7.750 7.850 - - 0 - 0.13%
2012-11-26 0 7.740 7.710 7.780 7.740 7.740 3,000 23,220 7.7400 7.740 7.710 7.780 7.740 7.740 3,000 7.7400 0.39%
2012-11-23 0 7.710 7.670 7.760 7.570 7.710 77,700 589,143 7.5823 7.710 7.670 7.760 7.570 7.710 77,700 7.5823 3.35%
2012-11-22 0 7.460 7.440 7.480 - - 0 0 - 7.460 7.440 7.480 - - 0 - 0.00%
2012-11-21 0 7.460 7.360 7.460 7.550 7.550 51,000 385,050 7.5500 7.460 7.360 7.460 7.550 7.550 51,000 7.5500 -0.53%
2012-11-20 0 7.500 7.430 7.530 - - 0 0 - 7.500 7.430 7.530 - - 0 - 0.00%
2012-11-19 0 7.500 7.440 7.540 7.500 7.500 3,000 22,500 7.5000 7.500 7.440 7.540 7.500 7.500 3,000 7.5000 0.54%
2012-11-16 0 7.460 7.390 7.490 7.460 7.530 9,000 67,560 7.5067 7.460 7.390 7.490 7.460 7.530 9,000 7.5067 0.13%
2012-11-15 0 7.450 7.430 7.520 7.450 7.450 6,000 44,700 7.4500 7.450 7.430 7.520 7.450 7.450 6,000 7.4500 -0.40%
2012-11-14 0 7.480 7.460 7.510 7.480 7.480 3,000 22,440 7.4800 7.480 7.460 7.510 7.480 7.480 3,000 7.4800 -0.53%
2012-11-13 0 7.520 7.430 7.520 7.570 7.570 3,000 22,710 7.5700 7.520 7.430 7.520 7.570 7.570 3,000 7.5700 -0.92%
2012-11-12 0 7.590 7.560 7.650 7.590 7.680 12,600 96,600 7.6667 7.590 7.560 7.650 7.590 7.680 12,600 7.6667 -0.26%
2012-11-09 0 7.610 7.610 7.660 7.590 7.590 23,400 177,606 7.5900 7.610 7.610 7.660 7.590 7.590 23,400 7.5900 0.00%
2012-11-08 0 7.610 7.610 7.710 7.590 7.590 6,000 45,540 7.5900 7.610 7.610 7.710 7.590 7.590 6,000 7.5900 0.13%
2012-11-07 0 7.600 7.580 7.680 - - 0 0 - 7.600 7.580 7.680 - - 0 - 0.80%
2012-11-06 0 7.540 7.510 7.610 - - 0 0 - 7.540 7.510 7.610 - - 0 - 0.00%
2012-11-05 0 7.540 7.450 7.550 7.540 7.540 900 6,786 7.5400 7.540 7.450 7.550 7.540 7.540 900 7.5400 -0.13%
2012-11-02 0 7.550 7.470 7.550 7.550 7.550 1,200 9,060 7.5500 7.550 7.470 7.550 7.550 7.550 1,200 7.5500 0.80%
2012-11-01 0 7.490 7.450 7.530 - - 0 0 - 7.490 7.450 7.530 - - 0 - 0.00%
2012-10-31 0 7.490 7.430 7.530 7.490 7.490 3,000 22,470 7.4900 7.490 7.430 7.530 7.490 7.490 3,000 7.4900 0.00%
2012-10-30 0 7.490 7.430 7.520 7.490 7.490 37,500 280,875 7.4900 7.490 7.430 7.520 7.490 7.490 37,500 7.4900 0.13%
2012-10-29 0 7.480 7.390 7.490 7.480 7.480 3,600 26,928 7.4800 7.480 7.390 7.490 7.480 7.480 3,600 7.4800 0.00%
2012-10-26 0 7.480 7.430 7.530 7.480 7.480 3,000 22,440 7.4800 7.480 7.430 7.530 7.480 7.480 3,000 7.4800 -1.97%
2012-10-25 0 7.630 7.560 7.660 7.630 7.640 1,200 9,162 7.6350 7.630 7.560 7.660 7.630 7.640 1,200 7.6350 -0.39%
2012-10-24 0 7.660 7.650 7.660 7.670 7.670 300 2,301 7.6700 7.660 7.650 7.660 7.670 7.670 300 7.6700 -0.91%
2012-10-22 0 7.730 7.640 7.730 - - 0 0 - 7.730 7.640 7.730 - - 0 - 0.00%
2012-10-19 0 7.730 7.730 7.780 7.730 7.730 4,500 34,785 7.7300 7.730 7.730 7.780 7.730 7.730 4,500 7.7300 -1.53%
2012-10-18 0 7.850 7.780 7.880 7.820 7.850 99,900 784,095 7.8488 7.850 7.780 7.880 7.820 7.850 99,900 7.8488 0.26%
2012-10-17 0 7.830 7.740 7.840 7.830 7.840 1,800 14,103 7.8350 7.830 7.740 7.840 7.830 7.840 1,800 7.8350 0.51%
2012-10-16 0 7.790 7.790 7.830 - - 0 0 - 7.790 7.790 7.830 - - 0 - 0.52%
2012-10-15 0 7.750 7.680 7.780 7.750 7.750 1,500 11,625 7.7500 7.750 7.680 7.780 7.750 7.750 1,500 7.7500 0.00%
2012-10-12 0 7.750 7.730 7.800 7.750 7.790 3,600 27,924 7.7567 7.750 7.730 7.800 7.750 7.790 3,600 7.7567 -0.39%
2012-10-11 0 7.780 7.760 7.790 7.780 7.780 1,500 11,670 7.7800 7.780 7.760 7.790 7.780 7.780 1,500 7.7800 -1.89%
2012-10-10 0 7.930 7.840 7.940 7.930 7.930 600 4,758 7.9300 7.930 7.840 7.940 7.930 7.930 600 7.9300 -0.13%
2012-10-09 0 7.940 7.900 7.940 7.960 7.960 300 2,388 7.9600 7.940 7.900 7.940 7.960 7.960 300 7.9600 -1.00%
2012-10-08 0 8.020 7.950 8.020 8.030 8.030 3,000 24,090 8.0300 8.020 7.950 8.020 8.030 8.030 3,000 8.0300 -0.37%
2012-10-05 0 8.050 7.990 8.090 8.050 8.050 751,500 6,049,575 8.0500 8.050 7.990 8.090 8.050 8.050 751,500 8.0500 -0.12%
2012-10-04 0 8.060 8.020 8.070 - - 0 0 - 8.060 8.020 8.070 - - 0 - 0.00%
2012-10-03 0 8.060 7.970 8.060 8.060 8.080 12,000 96,780 8.0650 8.060 7.970 8.060 8.060 8.080 12,000 8.0650 -0.12%
2012-09-28 0 8.070 8.070 8.170 8.020 8.070 22,500 181,215 8.0540 8.070 8.070 8.170 8.020 8.070 22,500 8.0540 1.00%
2012-09-27 0 7.990 7.930 8.030 7.990 7.990 21,000 167,790 7.9900 7.990 7.930 8.030 7.990 7.990 21,000 7.9900 0.38%
2012-09-26 0 7.960 7.920 7.960 - - 0 0 - 7.960 7.920 7.960 - - 0 - -0.62%
2012-09-25 0 8.010 7.980 8.050 - - 0 0 - 8.010 7.980 8.050 - - 0 - 0.00%
2012-09-24 0 8.010 8.000 8.080 8.010 8.010 33,600 269,136 8.0100 8.010 8.000 8.080 8.010 8.010 33,600 8.0100 -0.62%
2012-09-21 0 8.060 8.010 8.080 8.060 8.060 84,900 684,294 8.0600 8.060 8.010 8.080 8.060 8.060 84,900 8.0600 0.37%
2012-09-20 0 8.030 7.980 8.080 8.030 8.070 60,000 483,144 8.0524 8.030 7.980 8.080 8.030 8.070 60,000 8.0524 0.37%
2012-09-19 0 8.000 7.990 8.080 8.000 8.000 20,400 163,200 8.0000 8.000 7.990 8.080 8.000 8.000 20,400 8.0000 -0.37%
2012-09-18 0 8.030 7.980 8.070 8.030 8.030 5,700 45,771 8.0300 8.030 7.980 8.070 8.030 8.030 5,700 8.0300 -0.25%
2012-09-17 0 8.050 8.050 8.090 8.030 8.030 900 7,227 8.0300 8.050 8.050 8.090 8.030 8.030 900 8.0300 0.88%
2012-09-14 0 7.980 7.980 8.080 7.950 7.950 21,000 166,950 7.9500 7.980 7.980 8.080 7.950 7.950 21,000 7.9500 1.92%
2012-09-13 0 7.830 7.760 7.860 7.830 7.830 600 4,698 7.8300 7.830 7.760 7.860 7.830 7.830 600 7.8300 0.13%
2012-09-12 0 7.820 7.760 7.820 7.820 7.820 600 4,692 7.8200 7.820 7.760 7.820 7.820 7.820 600 7.8200 1.56%
2012-09-11 0 7.700 7.660 7.700 7.700 7.700 1,200 9,240 7.7000 7.700 7.660 7.700 7.700 7.700 1,200 7.7000 0.26%
2012-09-10 0 7.680 7.650 7.700 7.680 7.680 3,000 23,040 7.6800 7.680 7.650 7.700 7.680 7.680 3,000 7.6800 0.79%
2012-09-07 0 7.620 7.560 7.620 7.620 7.620 600 4,572 7.6200 7.620 7.560 7.620 7.620 7.620 600 7.6200 1.33%
2012-09-06 0 7.520 7.440 7.540 7.520 7.520 300 2,256 7.5200 7.520 7.440 7.540 7.520 7.520 300 7.5200 0.00%
2012-09-05 0 7.520 7.480 7.580 7.520 7.520 1,500 11,280 7.5200 7.520 7.480 7.580 7.520 7.520 1,500 7.5200 -1.83%
2012-09-04 0 7.660 7.570 7.660 7.660 7.660 600 4,596 7.6600 7.660 7.570 7.660 7.660 7.660 600 7.6600 0.66%
2012-09-03 0 7.610 7.560 7.660 7.600 7.670 22,200 169,032 7.6141 7.610 7.560 7.660 7.600 7.670 22,200 7.6141 0.79%
2012-08-31 0 7.550 7.490 7.590 7.550 7.550 3,000 22,650 7.5500 7.550 7.490 7.590 7.550 7.550 3,000 7.5500 0.13%
2012-08-30 0 7.540 7.470 7.570 7.540 7.540 300 2,262 7.5400 7.540 7.470 7.570 7.540 7.540 300 7.5400 0.27%
2012-08-29 0 7.520 7.490 7.590 7.520 7.520 1,500 11,280 7.5200 7.520 7.490 7.590 7.520 7.520 1,500 7.5200 0.13%
2012-08-28 0 7.510 7.450 7.550 7.510 7.550 26,100 196,131 7.5146 7.510 7.450 7.550 7.510 7.550 26,100 7.5146 -1.57%
2012-08-27 0 7.630 7.560 7.640 7.630 7.630 12,000 91,560 7.6300 7.630 7.560 7.640 7.630 7.630 12,000 7.6300 0.00%
2012-08-24 0 7.630 7.570 7.670 7.630 7.630 3,000 22,890 7.6300 7.630 7.570 7.670 7.630 7.630 3,000 7.6300 0.00%
2012-08-23 0 7.630 7.600 7.660 7.620 7.630 41,400 315,681 7.6251 7.630 7.600 7.660 7.620 7.630 41,400 7.6251 0.53%
2012-08-22 0 7.590 7.580 7.620 - - 0 0 - 7.590 7.580 7.620 - - 0 - 0.00%
2012-08-21 0 7.590 7.590 7.640 - - 0 0 - 7.590 7.590 7.640 - - 0 - 0.80%
2012-08-20 0 7.530 7.500 7.580 7.530 7.530 3,000 22,590 7.5300 7.530 7.500 7.580 7.530 7.530 3,000 7.5300 -0.53%
2012-08-17 0 7.570 7.540 7.640 7.570 7.610 57,000 432,570 7.5889 7.570 7.540 7.640 7.570 7.610 57,000 7.5889 -0.53%
2012-08-16 0 7.610 7.560 7.610 7.610 7.610 9,600 73,056 7.6100 7.610 7.560 7.610 7.610 7.610 9,600 7.6100 0.13%
2012-08-15 0 7.600 7.540 7.640 7.600 7.600 1,200 9,120 7.6000 7.600 7.540 7.640 7.600 7.600 1,200 7.6000 0.26%
2012-08-14 0 7.580 7.580 7.650 7.570 7.620 218,400 1,658,298 7.5929 7.580 7.580 7.650 7.570 7.620 218,400 7.5929 0.40%
2012-08-13 0 7.550 7.500 7.560 7.550 7.550 9,000 67,950 7.5500 7.550 7.500 7.560 7.550 7.550 9,000 7.5500 0.00%
2012-08-10 0 7.550 7.510 7.550 7.530 7.550 6,600 49,800 7.5455 7.550 7.510 7.550 7.530 7.550 6,600 7.5455 0.27%
2012-08-09 0 7.530 7.490 7.550 7.490 7.530 33,300 249,639 7.4967 7.530 7.490 7.550 7.490 7.530 33,300 7.4967 1.48%
2012-08-08 0 7.420 7.370 7.420 7.410 7.420 59,100 438,492 7.4195 7.420 7.370 7.420 7.410 7.420 59,100 7.4195 0.54%
2012-08-07 0 7.380 7.330 7.380 - - 0 0 - 7.380 7.330 7.380 - - 0 - 0.00%
2012-08-06 0 7.380 7.320 7.390 7.390 7.390 3,000 22,170 7.3900 7.380 7.320 7.390 7.390 7.390 3,000 7.3900 1.37%
2012-08-03 0 7.280 7.240 7.280 - - 0 0 - 7.280 7.240 7.280 - - 0 - -0.55%
2012-08-02 0 7.320 7.300 7.400 7.320 7.320 23,400 171,288 7.3200 7.320 7.300 7.400 7.320 7.320 23,400 7.3200 0.00%
2012-08-01 0 7.320 7.310 7.400 7.320 7.320 7,800 57,096 7.3200 7.320 7.310 7.400 7.320 7.320 7,800 7.3200 0.69%
2012-07-31 0 7.270 7.240 7.340 7.260 7.290 49,200 357,768 7.2717 7.270 7.240 7.340 7.260 7.290 49,200 7.2717 0.69%
2012-07-30 0 7.220 7.170 7.270 7.220 7.220 12,000 86,640 7.2200 7.220 7.170 7.270 7.220 7.220 12,000 7.2200 0.56%
2012-07-27 0 7.180 7.120 7.220 7.180 7.180 30,000 215,400 7.1800 7.180 7.120 7.220 7.180 7.180 30,000 7.1800 2.87%
2012-07-26 0 6.980 6.950 7.020 - - 0 0 - 6.980 6.950 7.020 - - 0 - 0.00%
2012-07-25 0 6.980 6.910 7.010 6.980 6.980 6,000 41,880 6.9800 6.980 6.910 7.010 6.980 6.980 6,000 6.9800 -0.29%
2012-07-24 0 7.000 6.950 7.000 7.020 7.020 3,000 21,060 7.0200 7.000 6.950 7.000 7.020 7.020 3,000 7.0200 -0.28%
2012-07-23 0 7.020 6.990 7.020 7.030 7.060 68,400 481,776 7.0435 7.020 6.990 7.020 7.030 7.060 68,400 7.0435 -1.96%
2012-07-20 0 7.160 7.160 7.200 7.140 7.160 1,800 12,864 7.1467 7.160 7.160 7.200 7.140 7.160 1,800 7.1467 0.28%
2012-07-19 0 7.140 7.120 7.220 7.140 7.140 14,700 104,958 7.1400 7.140 7.120 7.220 7.140 7.140 14,700 7.1400 0.99%
2012-07-18 0 7.070 6.990 7.070 7.070 7.070 1,200 8,484 7.0700 7.070 6.990 7.070 7.070 7.070 1,200 7.0700 -0.70%
2012-07-17 0 7.120 7.080 7.170 7.120 7.120 18,000 128,160 7.1200 7.120 7.080 7.170 7.120 7.120 18,000 7.1200 0.28%
2012-07-16 0 7.100 7.030 7.100 7.100 7.100 3,000 21,300 7.1000 7.100 7.030 7.100 7.100 7.100 3,000 7.1000 -0.42%
2012-07-13 0 7.130 7.050 7.130 7.130 7.130 1,500 10,695 7.1300 7.130 7.050 7.130 7.130 7.130 1,500 7.1300 -0.28%
2012-07-12 0 7.150 7.060 7.150 7.150 7.150 1,200 8,580 7.1500 7.150 7.060 7.150 7.150 7.150 1,200 7.1500 -1.79%
2012-07-11 0 7.280 7.200 7.300 7.200 7.280 35,400 255,237 7.2101 7.280 7.200 7.300 7.200 7.280 35,400 7.2101 0.55%
2012-07-10 0 7.240 7.220 7.270 7.240 7.240 600 4,344 7.2400 7.240 7.220 7.270 7.240 7.240 600 7.2400 -0.82%
2012-07-09 0 7.300 7.230 7.300 7.300 7.300 2,400 17,520 7.3000 7.300 7.230 7.300 7.300 7.300 2,400 7.3000 -0.68%
2012-07-06 0 7.350 7.290 7.390 7.350 7.350 1,500 11,025 7.3500 7.350 7.290 7.390 7.350 7.350 1,500 7.3500 -0.41%
2012-07-05 0 7.380 7.290 7.380 7.370 7.380 216,000 1,593,747 7.3785 7.380 7.290 7.380 7.370 7.380 216,000 7.3785 -0.14%
2012-07-04 0 7.390 7.380 7.410 7.350 7.460 33,300 246,576 7.4047 7.390 7.380 7.410 7.350 7.460 33,300 7.4047 0.54%
2012-07-03 0 7.350 7.320 7.370 7.340 7.350 18,000 132,150 7.3417 7.350 7.320 7.370 7.340 7.350 18,000 7.3417 2.37%
2012-06-29 0 7.180 7.180 7.280 7.130 7.150 8,400 59,976 7.1400 7.180 7.180 7.280 7.130 7.150 8,400 7.1400 0.56%
2012-06-28 0 7.140 7.060 7.150 7.140 7.160 2,400 17,160 7.1500 7.140 7.060 7.150 7.140 7.160 2,400 7.1500 0.56%
2012-06-27 0 7.100 7.070 7.140 7.100 7.100 13,200 93,720 7.1000 7.100 7.070 7.140 7.100 7.100 13,200 7.1000 0.85%
2012-06-26 0 7.040 7.000 7.050 - - 0 0 - 7.040 7.000 7.050 - - 0 - 0.00%
2012-06-25 0 7.040 7.030 7.060 7.040 7.080 189,900 1,342,308 7.0685 7.040 7.030 7.060 7.040 7.080 189,900 7.0685 -1.54%
2012-06-22 0 7.150 7.100 7.150 7.150 7.150 3,000 21,450 7.1500 7.150 7.100 7.150 7.150 7.150 3,000 7.1500 -1.24%
2012-06-21 0 7.240 7.170 7.270 7.250 7.250 1,800 13,050 7.2500 7.240 7.170 7.270 7.250 7.250 1,800 7.2500 -0.28%
2012-06-20 0 7.260 7.240 7.330 7.260 7.270 6,300 45,750 7.2619 7.260 7.240 7.330 7.260 7.270 6,300 7.2619 0.83%
2012-06-19 0 7.200 7.200 7.280 7.200 7.240 25,800 185,982 7.2086 7.200 7.200 7.280 7.200 7.240 25,800 7.2086 -0.69%
2012-06-18 0 7.250 7.200 7.280 7.250 7.250 9,000 65,250 7.2500 7.250 7.200 7.280 7.250 7.250 9,000 7.2500 2.11%
2012-06-15 0 7.100 7.100 7.160 7.100 7.100 3,000 21,300 7.1000 7.100 7.100 7.160 7.100 7.100 3,000 7.1000 1.00%
2012-06-14 0 7.030 6.990 7.050 7.030 7.030 1,200 8,436 7.0300 7.030 6.990 7.050 7.030 7.030 1,200 7.0300 0.57%
2012-06-13 0 6.990 6.990 7.060 6.990 7.000 57,000 398,763 6.9958 6.990 6.990 7.060 6.990 7.000 57,000 6.9958 0.00%
2012-06-12 0 6.990 6.970 7.020 6.990 7.010 22,800 159,384 6.9905 6.990 6.970 7.020 6.990 7.010 22,800 6.9905 -0.99%
2012-06-11 0 7.060 6.930 7.310 7.040 7.060 27,000 190,335 7.0494 7.060 6.930 7.310 7.040 7.060 27,000 7.0494 2.02%
2012-06-08 0 6.920 6.890 6.930 - - 0 0 - 6.920 6.890 6.930 - - 0 - -1.70%
2012-06-07 0 7.040 7.000 7.080 7.040 7.040 1,200 8,448 7.0400 7.040 7.000 7.080 7.040 7.040 1,200 7.0400 0.00%
2012-06-06 0 7.040 6.980 7.070 6.990 7.040 4,800 33,732 7.0275 7.040 6.980 7.070 6.990 7.040 4,800 7.0275 1.15%
2012-06-05 0 6.960 6.890 6.980 6.960 6.990 27,300 190,152 6.9653 6.960 6.890 6.980 6.960 6.990 27,300 6.9653 1.61%
2012-06-04 0 6.850 6.830 6.870 6.840 6.850 9,000 61,590 6.8433 6.850 6.830 6.870 6.840 6.850 9,000 6.8433 -3.79%
2012-06-01 0 7.120 7.030 7.120 7.140 7.190 15,600 111,816 7.1677 7.120 7.030 7.120 7.140 7.190 15,600 7.1677 -1.52%
2012-05-31 0 7.230 7.230 7.300 7.170 7.180 24,000 172,200 7.1750 7.230 7.230 7.300 7.170 7.180 24,000 7.1750 -0.55%
2012-05-30 0 7.270 7.220 7.270 7.270 7.270 3,000 21,810 7.2700 7.270 7.220 7.270 7.270 7.270 3,000 7.2700 -0.82%
2012-05-29 0 7.330 7.290 7.350 7.330 7.330 3,000 21,990 7.3300 7.330 7.290 7.350 7.330 7.330 3,000 7.3300 1.95%
2012-05-28 0 7.190 7.120 7.210 7.190 7.190 600 4,314 7.1900 7.190 7.120 7.210 7.190 7.190 600 7.1900 0.84%
2012-05-25 0 7.130 7.110 7.140 7.130 7.140 83,100 593,013 7.1361 7.130 7.110 7.140 7.130 7.140 83,100 7.1361 -0.97%
2012-05-24 0 7.200 7.120 7.200 7.200 7.200 2,100 15,120 7.2000 7.200 7.120 7.200 7.200 7.200 2,100 7.2000 -0.28%
2012-05-23 0 7.220 7.140 7.240 7.220 7.220 2,100 15,162 7.2200 7.220 7.140 7.240 7.220 7.220 2,100 7.2200 -1.10%
2012-05-22 0 7.300 7.300 7.380 - - 0 0 - 7.300 7.300 7.380 - - 0 - 0.27%
2012-05-21 0 7.280 7.230 7.300 7.280 7.280 19,800 144,144 7.2800 7.280 7.230 7.300 7.280 7.280 19,800 7.2800 0.55%
2012-05-18 0 7.240 7.150 7.250 7.230 7.240 23,100 167,223 7.2391 7.240 7.150 7.250 7.230 7.240 23,100 7.2391 -1.63%
2012-05-17 0 7.360 7.360 7.450 7.340 7.340 4,800 35,232 7.3400 7.360 7.360 7.450 7.340 7.340 4,800 7.3400 0.96%
2012-05-16 0 7.290 7.250 7.310 7.270 7.400 156,600 1,143,723 7.3035 7.290 7.250 7.310 7.270 7.400 156,600 7.3035 -2.41%
2012-05-15 0 7.470 7.470 7.510 7.370 7.400 24,000 177,240 7.3850 7.470 7.470 7.510 7.370 7.400 24,000 7.3850 0.13%
2012-05-14 0 7.460 7.390 7.490 7.460 7.460 12,000 89,520 7.4600 7.460 7.390 7.490 7.460 7.460 12,000 7.4600 -0.67%
2012-05-11 0 7.510 7.470 7.510 7.520 7.520 90,000 676,800 7.5200 7.510 7.470 7.510 7.520 7.520 90,000 7.5200 -1.57%
2012-05-10 0 7.630 7.590 7.630 7.630 7.630 6,000 45,780 7.6300 7.630 7.590 7.630 7.630 7.630 6,000 7.6300 0.39%
2012-05-09 0 7.600 7.580 7.610 7.600 7.620 57,900 440,100 7.6010 7.600 7.580 7.610 7.600 7.620 57,900 7.6010 -1.04%
2012-05-08 0 7.680 7.620 7.690 7.680 7.680 8,100 62,208 7.6800 7.680 7.620 7.690 7.680 7.680 8,100 7.6800 0.92%
2012-05-07 0 7.610 7.590 7.680 7.610 7.610 30,000 228,300 7.6100 7.610 7.590 7.680 7.610 7.610 30,000 7.6100 -2.69%
2012-05-04 0 7.820 7.780 7.870 7.820 7.820 30,000 234,600 7.8200 7.820 7.780 7.870 7.820 7.820 30,000 7.8200 0.13%
2012-05-03 0 7.810 7.800 7.840 7.810 7.810 72,900 569,349 7.8100 7.810 7.800 7.840 7.810 7.810 72,900 7.8100 -0.51%
2012-05-02 0 7.850 7.760 7.860 7.770 7.850 42,300 328,911 7.7757 7.850 7.760 7.860 7.770 7.850 42,300 7.7757 2.48%
2012-04-30 0 7.660 7.600 7.680 7.660 7.660 12,000 91,920 7.6600 7.660 7.600 7.680 7.660 7.660 12,000 7.6600 1.06%
2012-04-27 0 7.580 7.550 7.640 7.580 7.700 71,400 548,694 7.6848 7.580 7.550 7.640 7.580 7.700 71,400 7.6848 -0.66%
2012-04-26 0 7.630 7.570 7.660 7.630 7.630 12,000 91,560 7.6300 7.630 7.570 7.660 7.630 7.630 12,000 7.6300 0.00%
2012-04-25 0 7.630 7.620 7.700 7.630 7.650 13,200 100,956 7.6482 7.630 7.620 7.700 7.630 7.650 13,200 7.6482 1.06%
2012-04-24 0 7.550 7.540 7.630 7.550 7.590 19,500 147,732 7.5760 7.550 7.540 7.630 7.550 7.590 19,500 7.5760 -0.13%
2012-04-23 0 7.560 7.520 7.610 7.510 7.560 210,300 1,584,459 7.5343 7.560 7.520 7.610 7.510 7.560 210,300 7.5343 0.40%
2012-04-20 0 7.530 7.530 7.620 7.530 7.600 24,000 181,140 7.5475 7.530 7.530 7.620 7.530 7.600 24,000 7.5475 -1.83%
2012-04-19 0 7.670 7.650 7.740 7.670 7.670 24,900 190,983 7.6700 7.670 7.650 7.740 7.670 7.670 24,900 7.6700 -0.52%
2012-04-18 0 7.710 7.640 7.710 7.720 7.720 8,400 64,848 7.7200 7.710 7.640 7.710 7.720 7.720 8,400 7.7200 0.52%
2012-04-17 0 7.670 7.610 7.700 7.670 7.750 10,200 78,777 7.7232 7.670 7.610 7.700 7.670 7.750 10,200 7.7232 -1.79%
2012-04-16 0 7.810 7.780 7.810 7.810 7.810 1,200 9,372 7.8100 7.810 7.780 7.810 7.810 7.810 1,200 7.8100 -0.64%
2012-04-13 0 7.860 7.820 7.870 7.860 7.860 21,000 165,060 7.8600 7.860 7.820 7.870 7.860 7.860 21,000 7.8600 1.55%
2012-04-12 0 7.740 7.710 7.770 7.730 7.740 25,200 195,000 7.7381 7.740 7.710 7.770 7.730 7.740 25,200 7.7381 0.26%
2012-04-11 0 7.720 7.680 7.770 7.680 7.740 41,700 322,047 7.7229 7.720 7.680 7.770 7.680 7.740 41,700 7.7229 0.00%
2012-04-10 0 7.720 7.700 7.720 7.720 7.770 37,800 292,641 7.7418 7.720 7.700 7.720 7.720 7.770 37,800 7.7418 -0.39%
2012-04-05 0 7.750 7.720 7.760 7.650 7.750 24,000 184,800 7.7000 7.750 7.720 7.760 7.650 7.750 24,000 7.7000 -1.90%
2012-04-03 0 7.900 7.870 7.900 7.910 7.910 6,600 52,206 7.9100 7.900 7.870 7.900 7.910 7.910 6,600 7.9100 0.25%
2012-04-02 0 7.880 7.880 7.970 7.870 7.960 18,000 142,032 7.8907 7.880 7.880 7.970 7.870 7.960 18,000 7.8907 -1.38%
2012-03-30 0 7.990 7.980 8.010 7.950 7.990 25,800 205,950 7.9826 7.990 7.980 8.010 7.950 7.990 25,800 7.9826 0.50%
2012-03-29 0 7.950 7.940 8.000 7.950 8.000 47,700 380,085 7.9682 7.950 7.940 8.000 7.950 8.000 47,700 7.9682 -1.85%
2012-03-28 0 8.100 8.080 8.170 8.100 8.100 750,300 6,090,930 8.1180 8.100 8.080 8.170 8.100 8.100 750,300 8.1180 -0.12%
2012-03-27 0 8.110 8.050 8.150 8.110 8.110 31,200 253,032 8.1100 8.110 8.050 8.150 8.110 8.110 31,200 8.1100 0.62%
2012-03-26 0 8.060 7.990 8.090 8.060 8.070 88,500 713,760 8.0651 8.060 7.990 8.090 8.060 8.070 88,500 8.0651 -0.74%
2012-03-23 0 8.120 8.110 8.160 8.120 8.130 50,100 407,310 8.1299 8.120 8.110 8.160 8.120 8.130 50,100 8.1299 -0.25%
2012-03-22 0 8.140 8.090 8.180 8.140 8.140 49,800 405,372 8.1400 8.140 8.090 8.180 8.140 8.140 49,800 8.1400 0.87%
2012-03-21 0 8.070 8.020 8.120 8.070 8.070 35,100 283,257 8.0700 8.070 8.020 8.120 8.070 8.070 35,100 8.0700 0.00%
2012-03-20 0 8.070 8.010 8.110 8.070 8.090 75,000 605,610 8.0748 8.070 8.010 8.110 8.070 8.090 75,000 8.0748 -0.86%
2012-03-19 0 8.140 8.110 8.190 8.100 8.140 27,900 226,914 8.1331 8.140 8.110 8.190 8.100 8.140 27,900 8.1331 -0.61%
2012-03-16 0 8.190 8.100 8.190 8.210 8.210 12,000 98,520 8.2100 8.190 8.100 8.190 8.210 8.210 12,000 8.2100 -0.24%
2012-03-15 0 8.210 8.160 8.260 8.160 8.220 15,000 123,165 8.2110 8.210 8.160 8.260 8.160 8.220 15,000 8.2110 -0.36%
2012-03-14 0 8.240 8.220 8.240 8.240 8.250 129,600 1,068,489 8.2445 8.240 8.220 8.240 8.240 8.250 129,600 8.2445 1.98%
2012-03-13 0 8.080 8.060 8.160 8.080 8.130 24,000 194,070 8.0863 8.080 8.060 8.160 8.080 8.130 24,000 8.0863 0.75%
2012-03-12 0 8.020 8.020 8.060 8.010 8.010 300 2,403 8.0100 8.020 8.020 8.060 8.010 8.010 300 8.0100 -1.11%
2012-03-09 0 8.110 8.060 8.150 8.110 8.110 30,000 243,300 8.1100 8.110 8.060 8.150 8.110 8.110 30,000 8.1100 0.37%
2012-03-08 0 8.080 8.070 8.120 8.080 8.080 30,000 242,400 8.0800 8.080 8.070 8.120 8.080 8.080 30,000 8.0800 1.00%
2012-03-07 0 8.000 7.960 8.020 8.000 8.000 30,000 240,000 8.0000 8.000 7.960 8.020 8.000 8.000 30,000 8.0000 0.00%
2012-03-06 0 8.000 8.000 8.060 7.990 7.990 60,000 479,400 7.9900 8.000 8.000 8.060 7.990 7.990 60,000 7.9900 -1.96%
2012-03-05 0 8.160 8.090 8.170 8.130 8.170 42,000 342,297 8.1499 8.160 8.090 8.170 8.130 8.170 42,000 8.1499 -1.45%
2012-03-02 0 8.280 8.210 8.280 8.280 8.280 600 4,968 8.2800 8.280 8.210 8.280 8.280 8.280 600 8.2800 0.49%
2012-03-01 0 8.240 8.170 8.260 - - 0 0 - 8.240 8.170 8.260 - - 0 - 0.00%
2012-02-29 0 8.240 8.240 8.270 8.160 8.270 42,900 351,636 8.1966 8.240 8.240 8.270 8.160 8.270 42,900 8.1966 2.23%
2012-02-28 0 8.060 8.000 8.060 8.060 8.060 3,900 31,434 8.0600 8.060 8.000 8.060 8.060 8.060 3,900 8.0600 0.25%
2012-02-27 0 8.040 7.980 8.060 8.040 8.040 600 4,824 8.0400 8.040 7.980 8.060 8.040 8.040 600 8.0400 0.63%
2012-02-24 0 7.990 7.990 8.040 7.950 8.020 112,200 893,109 7.9600 7.990 7.990 8.040 7.950 8.020 112,200 7.9600 -0.37%
2012-02-23 0 8.020 7.980 8.020 8.000 8.040 194,700 1,562,736 8.0264 8.020 7.980 8.020 8.000 8.040 194,700 8.0264 -0.62%
2012-02-22 0 8.070 8.040 8.090 8.010 8.080 236,700 1,906,482 8.0544 8.070 8.040 8.090 8.010 8.080 236,700 8.0544 1.00%
2012-02-21 0 7.990 7.980 8.030 7.950 8.030 205,800 1,642,728 7.9822 7.990 7.980 8.030 7.950 8.030 205,800 7.9822 -0.62%
2012-02-20 0 8.040 7.970 8.050 7.980 8.050 194,400 1,558,014 8.0145 8.040 7.970 8.050 7.980 8.050 194,400 8.0145 0.75%
2012-02-17 0 7.980 7.950 8.000 7.940 8.030 576,300 4,605,849 7.9921 7.980 7.950 8.000 7.940 8.030 576,300 7.9921 0.38%
2012-02-16 0 7.950 7.910 7.950 7.950 8.100 321,600 2,583,522 8.0333 7.950 7.910 7.950 7.950 8.100 321,600 8.0333

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top