Value Japan ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03084  2012-05-28  2019-12-16  2020-02-17
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
2020-02-14 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-12-16 0 13.64 13.00 - 13.46 13.64 3,900 53,142 13.626 13.64 13.00 - 13.46 13.64 3,900 13.626 -0.44%
2019-12-13 0 13.70 - 13.86 13.70 13.70 3,600 49,320 13.700 13.70 - 13.86 13.70 13.70 3,600 13.700 0.88%
2019-12-12 0 13.58 - 13.74 13.58 13.58 1,800 24,444 13.580 13.58 - 13.74 13.58 13.58 1,800 13.580 -0.59%
2019-12-11 0 13.66 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2019-12-10 0 13.66 - - 13.64 13.66 10,200 139,254 13.652 13.66 - - 13.64 13.66 10,200 13.652 0.44%
2019-12-09 0 13.60 - 13.60 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2019-12-06 0 13.60 - - 13.60 13.60 900 12,240 13.600 13.60 - - 13.60 13.60 900 13.600 0.89%
2019-12-05 0 13.48 - - 13.00 13.48 24,300 316,044 13.006 13.48 - - 13.00 13.48 24,300 13.006 1.51%
2019-12-04 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2019-12-03 0 13.28 - - 13.28 13.28 3,000 39,840 13.280 13.28 - - 13.28 13.28 3,000 13.280 -0.75%
2019-12-02 0 13.38 - - 13.40 13.40 600 8,040 13.400 13.38 - - 13.40 13.40 600 13.400 0.45%
2019-11-29 0 13.32 - 13.66 13.32 13.32 600 7,992 13.320 13.32 - 13.66 13.32 13.32 600 13.320 -1.19%
2019-11-28 0 13.48 - 13.48 - - 0 0 - 13.48 - 13.48 - - 0 - -0.59%
2019-11-27 0 13.56 13.42 13.56 - - 0 0 - 13.56 13.42 13.56 - - 0 - 0.00%
2019-11-26 0 13.56 - 13.56 13.48 13.60 2,700 36,612 13.560 13.56 - 13.56 13.48 13.60 2,700 13.560 0.59%
2019-11-25 0 13.48 13.48 - 13.44 13.48 15,900 214,272 13.476 13.48 13.48 - 13.44 13.48 15,900 13.476 0.75%
2019-11-22 0 13.38 - - 13.38 13.38 3,000 40,140 13.380 13.38 - - 13.38 13.38 3,000 13.380 0.00%
2019-11-21 0 13.38 - - - - 0 0 - 13.38 - - - - 0 - 0.00%
2019-11-20 0 13.38 - - 13.34 13.36 9,900 132,240 13.358 13.38 - - 13.34 13.36 9,900 13.358 -1.47%
2019-11-19 0 13.58 - - 13.60 13.60 300 4,080 13.600 13.58 - - 13.60 13.60 300 13.600 1.19%
2019-11-18 0 13.42 13.20 13.54 13.36 13.36 300 4,008 13.360 13.42 13.20 13.54 13.36 13.36 300 13.360 -1.18%
2019-11-15 0 13.58 - - 13.58 13.60 11,400 155,022 13.598 13.58 - - 13.58 13.60 11,400 13.598 -0.73%
2019-11-14 0 13.68 - - 13.68 13.68 9,600 131,328 13.680 13.68 - - 13.68 13.68 9,600 13.680 -0.44%
2019-11-13 0 13.74 13.68 - - - 0 0 - 13.74 13.68 - - - 0 - 0.00%
2019-11-12 0 13.74 13.68 - 13.72 13.72 10,200 139,944 13.720 13.74 13.68 - 13.72 13.72 10,200 13.720 0.15%
2019-11-11 0 13.72 - 13.72 - - 0 0 - 13.72 - 13.72 - - 0 - -0.58%
2019-11-08 0 13.80 13.50 13.82 - - 0 0 - 13.80 13.50 13.82 - - 0 - 0.00%
2019-11-07 0 13.80 13.50 - - - 0 0 - 13.80 13.50 - - - 0 - 1.17%
2019-11-06 0 13.64 13.50 13.74 - - 0 0 - 13.64 13.50 13.74 - - 0 - 0.89%
2019-11-05 0 13.52 13.50 13.56 13.52 13.52 3,000 40,560 13.520 13.52 13.50 13.56 13.52 13.52 3,000 13.520 -0.15%
2019-11-04 0 13.54 13.50 - - - 0 0 - 13.54 13.50 - - - 0 - -0.44%
2019-11-01 0 13.60 - 13.60 - - 0 0 - 13.60 - 13.60 - - 0 - 0.00%
2019-10-31 0 13.60 - 13.60 13.60 13.60 1,500 20,400 13.600 13.60 - 13.60 13.60 13.60 1,500 13.600 0.44%
2019-10-30 0 13.54 - 13.56 - - 0 0 - 13.54 - 13.56 - - 0 - 0.30%
2019-10-29 0 13.50 - 13.58 - - 0 0 - 13.50 - 13.58 - - 0 - 0.90%
2019-10-28 0 13.38 - 13.38 13.46 13.46 300 4,038 13.460 13.38 - 13.38 13.46 13.46 300 13.460 -0.74%
2019-10-25 0 13.48 - 13.48 - - 0 0 - 13.48 - 13.48 - - 0 - 0.00%
2019-10-24 0 13.48 - 13.50 - - 0 0 - 13.48 - 13.50 - - 0 - 0.30%
2019-10-23 0 13.44 - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2019-10-22 0 13.44 - 13.50 13.44 13.44 300 4,032 13.440 13.44 - 13.50 13.44 13.44 300 13.440 1.36%
2019-10-21 0 13.26 - - - - 0 0 - 13.26 - - - - 0 - -0.45%
2019-10-18 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-10-17 0 13.32 - 13.32 13.34 13.34 300 4,002 13.340 13.32 - 13.32 13.34 13.34 300 13.340 -0.15%
2019-10-16 0 13.34 - - 13.34 13.40 11,100 148,440 13.373 13.34 - - 13.34 13.40 11,100 13.373 2.14%
2019-10-15 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - 0.00%
2019-10-14 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - 0.00%
2019-10-11 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - 0.77%
2019-10-10 0 12.96 - - 12.94 12.94 3,000 38,820 12.940 12.96 - - 12.94 12.94 3,000 12.940 0.31%
2019-10-09 0 12.92 - 13.00 12.92 12.92 1,500 19,380 12.920 12.92 - 13.00 12.92 12.92 1,500 12.920 -0.77%
2019-10-08 0 13.02 - 13.10 - - 0 0 - 13.02 - 13.10 - - 0 - -0.76%
2019-10-04 0 13.12 - 13.12 13.12 13.12 300 3,936 13.120 13.12 - 13.12 13.12 13.12 300 13.120 -0.30%
2019-10-03 0 13.16 - 13.18 13.20 13.20 6,000 79,200 13.200 13.16 - 13.18 13.20 13.20 6,000 13.200 -0.30%
2019-10-02 0 13.20 - - 13.20 13.20 6,000 79,200 13.200 13.20 - - 13.20 13.20 6,000 13.200 0.30%
2019-09-30 0 13.16 - - 13.26 13.26 1,200 15,912 13.260 13.16 - - 13.26 13.26 1,200 13.260 -1.20%
2019-09-27 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-09-26 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-09-25 0 13.32 - - 13.32 13.36 9,000 119,922 13.325 13.32 - - 13.32 13.36 9,000 13.325 0.91%
2019-09-24 0 13.20 - - 13.08 13.08 1,500 19,620 13.080 13.20 - - 13.08 13.08 1,500 13.080 1.07%
2019-09-23 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - -0.46%
2019-09-20 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2019-09-19 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2019-09-18 0 13.12 - - 13.10 13.34 5,100 67,806 13.295 13.12 - - 13.10 13.34 5,100 13.295 -0.30%
2019-09-17 0 13.16 - - 13.16 13.16 1,500 19,740 13.160 13.16 - - 13.16 13.16 1,500 13.160 0.30%
2019-09-16 0 13.12 - - 12.80 13.12 29,100 380,082 13.061 13.12 - - 12.80 13.12 29,100 13.061 -1.20%
2019-09-13 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.61%
2019-09-12 0 13.20 - - 13.00 13.20 1,800 23,700 13.167 13.20 - - 13.00 13.20 1,800 13.167 1.69%
2019-09-11 0 12.98 12.60 13.18 - - 0 0 - 12.98 12.60 13.18 - - 0 - 1.41%
2019-09-10 0 12.80 - - 12.80 12.80 300 3,840 12.800 12.80 - - 12.80 12.80 300 12.800 1.75%
2019-09-09 0 12.58 - - 12.58 12.58 1,500 18,870 12.580 12.58 - - 12.58 12.58 1,500 12.580 0.48%
2019-09-06 0 12.52 - - - - 0 0 - 12.52 - - - - 0 - 0.16%
2019-09-05 0 12.50 - - - - 2,700 33,804 12.520 12.50 - - - - 2,700 12.520 0.81%
2019-09-04 0 12.40 - - 12.20 12.40 25,200 308,280 12.233 12.40 - - 12.20 12.40 25,200 12.233 0.65%
2019-09-03 0 12.32 - - - - 0 0 - 12.32 - - - - 0 - 0.49%
2019-09-02 0 12.26 - - - - 0 0 - 12.26 - - - - 0 - 0.00%
2019-08-30 0 12.26 - 12.28 12.26 12.26 900 11,034 12.260 12.26 - 12.28 12.26 12.26 900 12.260 1.66%
2019-08-29 0 12.06 - 12.38 - - 0 0 - 12.06 - 12.38 - - 0 - 0.00%
2019-08-28 0 12.06 - 12.38 - - 0 0 - 12.06 - 12.38 - - 0 - 0.00%
2019-08-27 0 12.06 - - 12.06 12.06 1,500 18,090 12.060 12.06 - - 12.06 12.06 1,500 12.060 0.33%
2019-08-26 0 12.02 - 12.10 11.94 12.02 27,600 330,480 11.974 12.02 - 12.10 11.94 12.02 27,600 11.974 -0.17%
2019-08-23 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2019-08-22 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2019-08-21 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2019-08-20 0 12.04 - 12.18 12.00 12.00 3,600 43,200 12.000 12.04 - 12.18 12.00 12.00 3,600 12.000 1.01%
2019-08-19 0 11.92 - 12.18 - - 0 0 - 11.92 - 12.18 - - 0 - 0.34%
2019-08-16 0 11.88 - 12.18 11.88 11.88 3,300 39,420 11.945 11.88 - 12.18 11.88 11.88 3,300 11.945 -1.00%
2019-08-15 0 12.00 11.94 - - - 0 0 - 12.00 11.94 - - - 0 - -0.83%
2019-08-14 0 12.10 11.94 - - - 0 0 - 12.10 11.94 - - - 0 - 0.00%
2019-08-13 0 12.10 12.00 12.14 12.10 12.10 300 3,630 12.100 12.10 12.00 12.14 12.10 12.10 300 12.100 -0.49%
2019-08-12 0 12.16 11.94 12.16 - - 0 0 - 12.16 11.94 12.16 - - 0 - -0.16%
2019-08-09 0 12.18 11.94 - - - 0 0 - 12.18 11.94 - - - 0 - 0.16%
2019-08-08 0 12.16 11.94 - - - 0 0 - 12.16 11.94 - - - 0 - 0.16%
2019-08-07 0 12.14 - - - - 0 0 - 12.14 - - - - 0 - 0.00%
2019-08-06 0 12.14 11.96 - 12.00 12.14 4,500 54,504 12.112 12.14 11.96 - 12.00 12.14 4,500 12.112 -1.46%
2019-08-05 0 12.32 - 12.32 - - 0 0 - 12.32 - 12.32 - - 0 - -1.44%
2019-08-02 0 12.50 - 12.54 - - 0 0 - 12.50 - 12.54 - - 0 - -0.48%
2019-08-01 0 12.56 - - - - 0 0 - 12.56 - - - - 0 - -0.79%
2019-07-31 0 12.66 12.54 12.66 - - 0 0 - 12.66 12.54 12.66 - - 0 - 0.00%
2019-07-30 0 12.66 - 12.80 - - 0 0 - 12.66 - 12.80 - - 0 - 0.00%
2019-07-29 0 12.66 - 12.80 - - 0 0 - 12.66 - 12.80 - - 0 - 0.00%
2019-07-26 0 12.66 - - 12.60 12.60 300 3,780 12.600 12.66 - - 12.60 12.60 300 12.600 -2.31%
2019-07-25 0 12.96 - 13.02 - - 0 0 - 12.96 - 13.02 - - 0 - 0.00%
2019-07-24 0 12.96 - 13.06 - - 0 0 - 12.96 - 13.06 - - 0 - 0.00%
2019-07-23 0 12.96 - 13.06 12.96 12.96 1,500 19,440 12.960 12.96 - 13.06 12.96 12.96 1,500 12.960 1.25%
2019-07-22 0 12.80 - - 12.60 12.60 900 11,340 12.600 12.80 - - 12.60 12.60 900 12.600 -0.78%
2019-07-19 0 12.90 12.60 13.10 12.90 12.90 1,800 23,220 12.900 12.90 12.60 13.10 12.90 12.90 1,800 12.900 0.31%
2019-07-18 0 12.86 12.60 13.12 - - 0 0 - 12.86 12.60 13.12 - - 0 - -1.38%
2019-07-17 0 13.04 12.60 13.10 - - 0 0 - 13.04 12.60 13.10 - - 0 - -0.15%
2019-07-16 0 13.06 12.60 13.10 - - 0 0 - 13.06 12.60 13.10 - - 0 - 0.00%
2019-07-15 0 13.06 12.60 13.08 12.98 13.06 5,100 66,318 13.004 13.06 12.60 13.08 12.98 13.06 5,100 13.004 0.62%
2019-07-12 0 12.98 12.60 13.10 - - 0 0 - 12.98 12.60 13.10 - - 0 - 0.00%
2019-07-11 0 12.98 12.60 13.10 - - 0 0 - 12.98 12.60 13.10 - - 0 - 0.31%
2019-07-10 0 12.94 12.60 13.00 - - 0 0 - 12.94 12.60 13.00 - - 0 - 0.00%
2019-07-09 0 12.94 12.60 13.10 12.94 12.94 1,500 19,410 12.940 12.94 12.60 13.10 12.94 12.94 1,500 12.940 -0.31%
2019-07-08 0 12.98 - 13.16 12.98 12.98 3,000 38,940 12.980 12.98 - 13.16 12.98 12.98 3,000 12.980 -0.76%
2019-07-05 0 13.08 13.08 13.16 - - 3,000 39,300 13.100 13.08 13.08 13.16 - - 3,000 13.100 0.15%
2019-07-04 0 13.06 13.06 13.12 - - 0 0 - 13.06 13.06 13.12 - - 0 - 0.00%
2019-07-03 0 13.06 - 13.20 13.06 13.06 1,500 19,590 13.060 13.06 - 13.20 13.06 13.06 1,500 13.060 -0.31%
2019-07-02 0 13.10 - 13.20 13.10 13.10 3,000 39,300 13.100 13.10 - 13.20 13.10 13.10 3,000 13.100 1.39%
2019-06-28 0 12.92 12.88 12.98 - - 0 0 - 12.92 12.88 12.98 - - 0 - 0.00%
2019-06-27 0 12.92 - 12.94 - - 0 0 - 12.92 - 12.94 - - 0 - 1.10%
2019-06-26 0 12.78 - - 12.76 12.76 900 11,484 12.760 12.78 - - 12.76 12.76 900 12.760 -0.93%
2019-06-25 0 12.90 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2019-06-24 0 12.90 12.84 13.04 - - 0 0 - 12.90 12.84 13.04 - - 0 - 0.47%
2019-06-21 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
2019-06-20 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - 0.16%
2019-06-19 0 12.82 - - - - 0 0 - 12.82 - - - - 0 - 0.79%
2019-06-18 0 12.72 - - - - 0 0 - 12.72 - - - - 0 - -0.31%
2019-06-17 0 12.76 12.56 12.76 - - 0 0 - 12.76 12.56 12.76 - - 0 - -0.62%
2019-06-14 0 12.84 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
2019-06-13 0 12.84 - - - - 15,000 192,900 12.860 12.84 - - - - 15,000 12.860 -0.16%
2019-06-12 0 12.86 12.86 - - - 0 0 - 12.86 12.86 - - - 0 - 0.00%
2019-06-11 0 12.86 - - - - 0 0 - 12.86 - - - - 0 - 0.78%
2019-06-10 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 0.63%
2019-06-06 0 12.68 11.50 - - - 0 0 - 12.68 11.50 - - - 0 - 0.00%
2019-06-05 0 12.68 - - 12.50 12.50 3,000 37,500 12.500 12.68 - - 12.50 12.50 3,000 12.500 1.60%
2019-06-04 0 12.48 - 12.50 12.48 12.48 1,200 14,976 12.480 12.48 - 12.50 12.48 12.48 1,200 12.480 0.32%
2019-06-03 0 12.44 12.20 12.50 - - 0 0 - 12.44 12.20 12.50 - - 0 - 0.00%
2019-05-31 0 12.44 - 12.50 12.44 12.46 4,500 56,166 12.481 12.44 - 12.50 12.44 12.46 4,500 12.481 -0.64%
2019-05-30 0 12.52 12.48 - - - 0 0 - 12.52 12.48 - - - 0 - 0.00%
2019-05-29 0 12.52 12.52 - - - 0 0 - 12.52 12.52 - - - 0 - 0.00%
2019-05-28 0 12.52 12.50 - - - 0 0 - 12.52 12.50 - - - 0 - 0.64%
2019-05-27 0 12.44 12.40 - - - 0 0 - 12.44 12.40 - - - 0 - 0.32%
2019-05-24 0 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.65%
2019-05-23 0 12.32 - - 12.32 12.32 8,700 107,184 12.320 12.32 - - 12.32 12.32 8,700 12.320 -2.38%
2019-05-22 0 12.62 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
2019-05-21 0 12.62 - - 12.62 12.62 3,000 37,860 12.620 12.62 - - 12.62 12.62 3,000 12.620 -0.79%
2019-05-20 0 12.72 - 12.90 - - 0 0 - 12.72 - 12.90 - - 0 - -0.16%
2019-05-17 0 12.74 - 12.84 - - 0 0 - 12.74 - 12.84 - - 0 - 0.00%
2019-05-16 0 12.74 - - 12.74 12.74 900 11,466 12.740 12.74 - - 12.74 12.74 900 12.740 -0.31%
2019-05-15 0 12.78 - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2019-05-14 0 12.78 12.50 - - - 0 0 - 12.78 12.50 - - - 0 - 0.00%
2019-05-10 0 12.78 - - 12.78 12.82 600 7,680 12.800 12.78 - - 12.78 12.82 600 12.800 -0.31%
2019-05-09 0 12.82 - - 12.82 12.82 600 7,656 12.760 12.82 - - 12.82 12.82 600 12.760 -1.23%
2019-05-08 0 12.98 - 12.98 13.02 13.02 300 3,906 13.020 12.98 - 12.98 13.02 13.02 300 13.020 -1.96%
2019-05-07 0 13.24 - - 13.22 13.24 4,200 55,464 13.206 13.24 - - 13.22 13.24 4,200 13.206 -0.45%
2019-05-06 0 13.30 - - 13.30 13.36 30,900 411,570 13.319 13.30 - - 13.30 13.36 30,900 13.319 -0.15%
2019-05-03 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-05-02 0 13.32 - 13.40 - - 0 0 - 13.32 - 13.40 - - 0 - -0.60%
2019-04-30 0 13.40 - 13.42 - - 0 0 - 13.40 - 13.42 - - 0 - 0.00%
2019-04-29 0 13.40 - 13.42 13.42 13.44 600 8,058 13.430 13.40 - 13.42 13.42 13.44 600 13.430 1.67%
2019-04-26 0 13.18 - - 13.18 13.18 1,500 19,770 13.180 13.18 - - 13.18 13.18 1,500 13.180 -0.75%
2019-04-25 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2019-04-24 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - -0.45%
2019-04-23 0 13.34 - - 13.32 13.32 900 11,988 13.320 13.34 - - 13.32 13.32 900 13.320 -0.60%
2019-04-18 0 13.42 - 13.60 - - 0 0 - 13.42 - 13.60 - - 0 - 0.00%
2019-04-17 0 13.42 - 13.60 - - 0 0 - 13.42 - 13.60 - - 0 - 0.90%
2019-04-16 0 13.30 - - - - 0 0 - 13.30 - - - - 0 - 0.00%
2019-04-15 0 13.30 13.30 13.38 - - 0 0 - 13.30 13.30 13.38 - - 0 - 0.15%
2019-04-12 0 13.28 13.12 13.38 - - 0 0 - 13.28 13.12 13.38 - - 0 - -0.75%
2019-04-11 0 13.38 - 14.00 - - 0 0 - 13.38 - 14.00 - - 0 - -0.30%
2019-04-10 0 13.42 - 14.00 - - 0 0 - 13.42 - 14.00 - - 0 - 0.00%
2019-04-09 0 13.42 - 13.60 - - 0 0 - 13.42 - 13.60 - - 0 - 0.00%
2019-04-08 0 13.42 - 13.60 - - 0 0 - 13.42 - 13.60 - - 0 - 0.15%
2019-04-04 0 13.40 - 13.60 - - 0 0 - 13.40 - 13.60 - - 0 - 0.15%
2019-04-03 0 13.38 - 13.50 13.36 13.36 600 8,016 13.360 13.38 - 13.50 13.36 13.36 600 13.360 0.90%
2019-04-02 0 13.26 - 13.38 - - 0 0 - 13.26 - 13.38 - - 0 - 0.30%
2019-04-01 0 13.22 13.20 13.34 - - 0 0 - 13.22 13.20 13.34 - - 0 - 1.54%
2019-03-29 0 13.02 13.02 - 12.98 12.98 1,200 15,576 12.980 13.02 13.02 - 12.98 12.98 1,200 12.980 -1.36%
2019-03-28 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - -0.15%
2019-03-27 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - 0.00%
2019-03-26 0 13.22 - - - - 600 7,968 13.280 13.22 - - - - 600 13.280 1.69%
2019-03-25 0 13.00 - - 13.00 13.00 900 11,700 13.000 13.00 - - 13.00 13.00 900 13.000 -1.96%
2019-03-22 0 13.26 12.80 - 13.20 13.20 9,000 118,800 13.200 13.26 12.80 - 13.20 13.20 9,000 13.200 0.45%
2019-03-21 0 13.20 13.20 - - - 0 0 - 13.20 13.20 - - - 0 - 0.46%
2019-03-20 0 13.14 12.80 - - - 0 0 - 13.14 12.80 - - - 0 - 0.15%
2019-03-19 0 13.12 12.80 - - - 0 0 - 13.12 12.80 - - - 0 - 0.61%
2019-03-18 0 13.04 12.80 - 13.02 13.02 3,900 50,778 13.020 13.04 12.80 - 13.02 13.02 3,900 13.020 0.15%
2019-03-15 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2019-03-14 0 13.02 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2019-03-13 0 13.02 12.90 - 13.04 13.04 3,900 50,856 13.040 13.02 12.90 - 13.04 13.04 3,900 13.040 -1.06%
2019-03-12 0 13.16 13.00 - 13.02 13.18 2,400 31,296 13.040 13.16 13.00 - 13.02 13.18 2,400 13.040 2.17%
2019-03-11 0 12.88 12.80 12.96 - - 0 0 - 12.88 12.80 12.96 - - 0 - 0.00%
2019-03-08 0 12.88 12.80 12.90 - - 0 0 - 12.88 12.80 12.90 - - 0 - -1.08%
2019-03-07 0 13.02 12.80 13.06 - - 0 0 - 13.02 12.80 13.06 - - 0 - -1.36%
2019-03-06 0 13.20 - 13.20 - - 0 0 - 13.20 - 13.20 - - 0 - -0.30%
2019-03-05 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-03-04 0 13.24 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2019-03-01 0 13.24 - 13.48 - - 0 0 - 13.24 - 13.48 - - 0 - -1.05%
2019-02-28 0 13.38 - 13.48 13.44 13.44 300 4,032 13.440 13.38 - 13.48 13.44 13.44 300 13.440 -1.04%
2019-02-27 0 13.52 - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2019-02-26 0 13.52 - - 13.52 13.52 3,300 44,616 13.520 13.52 - - 13.52 13.52 3,300 13.520 0.30%
2019-02-25 0 13.48 - - - - 0 0 - 13.48 - - - - 0 - 0.15%
2019-02-22 0 13.46 - - - - 0 0 - 13.46 - - - - 0 - -0.59%
2019-02-21 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2019-02-20 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2019-02-19 0 13.54 - - 13.54 13.54 300 4,062 13.540 13.54 - - 13.54 13.54 300 13.540 0.89%
2019-02-18 0 13.42 - - 13.42 13.42 5,700 76,494 13.420 13.42 - - 13.42 13.42 5,700 13.420 1.05%
2019-02-15 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2019-02-14 0 13.28 - - - - 0 0 - 13.28 - - - - 0 - 0.00%
2019-02-13 0 13.28 13.28 - - - 0 0 - 13.28 13.28 - - - 0 - 0.91%
2019-02-12 0 13.16 13.14 - - - 0 0 - 13.16 13.14 - - - 0 - 0.46%
2019-02-11 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - -0.30%
2019-02-08 0 13.14 13.02 13.22 - - 300 3,954 13.180 13.14 13.02 13.22 - - 300 13.180 -3.10%
2019-02-04 0 13.56 - 13.70 - - 0 0 - 13.56 - 13.70 - - 0 - 0.00%
2019-02-01 0 13.56 - 13.70 - - 0 0 - 13.56 - 13.70 - - 0 - -0.88%
2019-01-31 0 13.68 - 13.80 - - 0 0 - 13.68 - 13.80 - - 0 - 0.59%
2019-01-30 0 13.60 - 13.80 - - 0 0 - 13.60 - 13.80 - - 0 - 0.00%
2019-01-29 0 13.60 - 13.80 - - 0 0 - 13.60 - 13.80 - - 0 - 0.00%
2019-01-28 0 13.60 - 13.68 13.60 13.60 300 4,080 13.600 13.60 - 13.68 13.60 13.60 300 13.600 0.00%
2019-01-25 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - 0.74%
2019-01-24 0 13.50 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2019-01-23 0 13.50 - 13.50 13.54 13.54 300 4,062 13.540 13.50 - 13.50 13.54 13.54 300 13.540 -1.03%
2019-01-22 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2019-01-21 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 1.04%
2019-01-18 0 13.50 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2019-01-17 0 13.50 13.06 - - - 0 0 - 13.50 13.06 - - - 0 - 0.00%
2019-01-16 0 13.50 13.06 - 13.50 13.50 1,500 20,250 13.500 13.50 13.06 - 13.50 13.50 1,500 13.500 -0.15%
2019-01-15 0 13.52 13.06 - 13.46 13.54 11,400 154,194 13.526 13.52 13.06 - 13.46 13.54 11,400 13.526 2.58%
2019-01-14 0 13.18 13.06 13.48 13.34 13.36 13,800 184,224 13.350 13.18 13.06 13.48 13.34 13.36 13,800 13.350 -1.20%
2019-01-11 0 13.34 13.06 13.48 13.34 13.34 2,400 32,016 13.340 13.34 13.06 13.48 13.34 13.34 2,400 13.340 1.06%
2019-01-10 0 13.20 12.80 13.50 - - 0 0 - 13.20 12.80 13.50 - - 0 - 0.00%
2019-01-09 0 13.20 13.06 - - - 0 0 - 13.20 13.06 - - - 0 - 1.07%
2019-01-08 0 13.06 12.80 - - - 0 0 - 13.06 12.80 - - - 0 - 0.00%
2019-01-07 0 13.06 - - 13.06 13.06 300 3,918 13.060 13.06 - - 13.06 13.06 300 13.060 4.65%
2019-01-04 0 12.48 12.48 - 12.46 12.64 24,000 300,750 12.531 12.48 12.48 - 12.46 12.64 24,000 12.531 -1.27%
2019-01-03 0 12.64 12.64 12.84 - - 0 0 - 12.64 12.64 12.84 - - 0 - 0.32%
2019-01-02 0 12.60 - - 12.60 12.80 1,500 19,140 12.760 12.60 - - 12.60 12.80 1,500 12.760 -0.63%
2018-12-31 0 12.68 12.60 12.80 - - 0 0 - 12.68 12.60 12.80 - - 0 - 0.16%
2018-12-28 0 12.66 12.58 12.78 - - 0 0 - 12.66 12.58 12.78 - - 0 - 0.48%
2018-12-27 0 12.60 12.50 12.70 12.40 12.58 17,400 217,740 12.514 12.60 12.50 12.70 12.40 12.58 17,400 12.514 -0.32%
2018-12-24 0 12.64 12.50 12.70 - - 0 0 - 12.64 12.50 12.70 - - 0 - 0.00%
2018-12-21 0 12.64 12.64 13.06 12.60 12.62 18,000 227,010 12.612 12.64 12.64 13.06 12.60 12.62 18,000 12.612 -0.94%
2018-12-20 0 12.76 - 13.06 12.76 12.84 2,100 26,916 12.817 12.76 - 13.06 12.76 12.84 2,100 12.817 -1.69%
2018-12-19 0 12.98 - 13.06 12.98 12.98 300 3,894 12.980 12.98 - 13.06 12.98 12.98 300 12.980 -1.07%
2018-12-18 0 13.12 - - - - 0 0 - 13.12 - - - - 0 - -0.15%
2018-12-17 0 13.14 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2018-12-14 0 13.14 - - - - 0 0 - 13.14 - - - - 0 - -0.15%
2018-12-13 0 13.16 - 13.24 - - 0 0 - 13.16 - 13.24 - - 0 - 0.61%
2018-12-12 0 13.08 13.08 13.24 13.06 13.06 300 3,918 13.060 13.08 13.08 13.24 13.06 13.06 300 13.060 0.62%
2018-12-11 0 13.00 - - 13.00 13.00 9,900 128,700 13.000 13.00 - - 13.00 13.00 9,900 13.000 -1.96%
2018-12-10 0 13.26 13.00 - - - 2,100 27,552 13.120 13.26 13.00 - - - 2,100 13.120 -0.30%
2018-12-07 0 13.30 13.00 13.42 13.34 13.34 3,000 40,020 13.340 13.30 13.00 13.42 13.34 13.34 3,000 13.340 -0.75%
2018-12-06 0 13.40 13.28 13.70 13.40 13.40 300 4,020 13.400 13.40 13.28 13.70 13.40 13.40 300 13.400 -1.33%
2018-12-05 0 13.58 - 13.70 - - 0 0 - 13.58 - 13.70 - - 0 - -1.02%
2018-12-04 0 13.72 - 14.04 - - 0 0 - 13.72 - 14.04 - - 0 - -1.58%
2018-12-03 0 13.94 - 14.04 - - 600 8,280 13.800 13.94 - 14.04 - - 600 13.800 1.90%
2018-11-30 0 13.68 - 13.80 13.68 13.68 3,300 45,144 13.680 13.68 - 13.80 13.68 13.68 3,300 13.680 0.00%
2018-11-29 0 13.68 - 14.00 - - 0 0 - 13.68 - 14.00 - - 0 - 0.29%
2018-11-28 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2018-11-27 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2018-11-26 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2018-11-23 0 13.64 13.50 - 13.60 13.64 19,800 269,706 13.622 13.64 13.50 - 13.60 13.64 19,800 13.622 0.15%
2018-11-22 0 13.62 13.60 - 13.54 13.54 3,000 40,620 13.540 13.62 13.60 - 13.54 13.54 3,000 13.540 -1.02%
2018-11-21 0 13.76 13.50 - - - 0 0 - 13.76 13.50 - - - 0 - -0.86%
2018-11-20 0 13.88 13.50 - - - 0 0 - 13.88 13.50 - - - 0 - 0.00%
2018-11-19 0 13.88 13.50 - 13.88 13.88 600 8,328 13.880 13.88 13.50 - 13.88 13.88 600 13.880 -0.14%
2018-11-16 0 13.90 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2018-11-15 0 13.90 - - 13.90 13.90 900 12,510 13.900 13.90 - - 13.90 13.90 900 13.900 -0.29%
2018-11-14 0 13.94 - - - - 0 0 - 13.94 - - - - 0 - 0.00%
2018-11-13 0 13.94 - - - - 0 0 - 13.94 - - - - 0 - -2.52%
2018-11-12 0 14.30 - - - - 0 0 - 14.30 - - - - 0 - -0.14%
2018-11-09 0 14.32 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2018-11-08 0 14.32 14.10 - - - 0 0 - 14.32 14.10 - - - 0 - 0.00%
2018-11-07 0 14.32 14.10 - 14.36 14.36 1,800 25,848 14.360 14.32 14.10 - 14.36 14.36 1,800 14.360 -0.28%
2018-11-06 0 14.36 14.10 - 14.36 14.36 7,200 103,392 14.360 14.36 14.10 - 14.36 14.36 7,200 14.360 0.70%
2018-11-05 0 14.26 14.10 - - - 0 0 - 14.26 14.10 - - - 0 - -0.42%
2018-11-02 0 14.32 - - 14.28 14.28 2,100 29,988 14.280 14.32 - - 14.28 14.28 2,100 14.280 1.13%
2018-11-01 0 14.16 14.00 - 14.12 14.16 60,000 849,384 14.156 14.16 14.00 - 14.12 14.16 60,000 14.156 -0.28%
2018-10-31 0 14.20 - - 14.20 14.30 7,500 106,560 14.208 14.20 - - 14.20 14.30 7,500 14.208 1.14%
2018-10-30 0 14.04 - - 13.98 13.98 2,700 37,746 13.980 14.04 - - 13.98 13.98 2,700 13.980 0.29%
2018-10-29 0 14.00 - - 13.96 14.00 600 8,388 13.980 14.00 - - 13.96 14.00 600 13.980 0.29%
2018-10-26 0 13.96 - - 13.92 13.94 8,100 112,788 13.924 13.96 - - 13.92 13.94 8,100 13.924 -0.29%
2018-10-25 0 14.00 - - 14.00 14.16 4,800 67,584 14.080 14.00 - - 14.00 14.16 4,800 14.080 -1.82%
2018-10-24 0 14.26 - - 14.26 14.32 13,500 192,774 14.280 14.26 - - 14.26 14.32 13,500 14.280 -1.79%
2018-10-23 0 14.52 - - - - 0 0 - 14.52 - - - - 0 - -2.02%
2018-10-22 0 14.82 - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2018-10-19 0 14.82 - - - - 0 0 - 14.82 - - - - 0 - -0.40%
2018-10-18 0 14.88 - - 14.88 14.88 1,500 22,320 14.880 14.88 - - 14.88 14.88 1,500 14.880 0.68%
2018-10-16 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 0.54%
2018-10-15 0 14.70 - 14.84 14.68 14.90 47,100 697,464 14.808 14.70 - 14.84 14.68 14.90 47,100 14.808 -1.87%
2018-10-12 0 14.98 - - - - 0 0 - 14.98 - - - - 0 - -0.66%
2018-10-11 0 15.08 - - 14.98 15.08 6,300 94,974 15.075 15.08 - - 14.98 15.08 6,300 15.075 -2.33%
2018-10-10 0 15.44 - - 15.44 15.44 4,200 64,848 15.440 15.44 - - 15.44 15.44 4,200 15.440 0.00%
2018-10-09 0 15.44 - - - - 0 0 - 15.44 - - - - 0 - -1.15%
2018-10-08 0 15.62 15.06 - 15.62 15.62 1,800 28,116 15.620 15.62 15.06 - 15.62 15.62 1,800 15.620 1.03%
2018-10-05 0 15.46 - - 15.46 15.46 9,000 139,140 15.460 15.46 - - 15.46 15.46 9,000 15.460 -0.13%
2018-10-04 0 15.48 14.90 15.48 - - 0 0 - 15.48 14.90 15.48 - - 0 - 0.00%
2018-10-03 0 15.48 14.90 - 15.50 15.50 300 4,650 15.500 15.48 14.90 - 15.50 15.50 300 15.500 -1.65%
2018-10-02 0 15.74 14.90 - 15.70 15.74 9,000 141,420 15.713 15.74 14.90 - 15.70 15.74 9,000 15.713 2.08%
2018-09-28 0 15.42 14.90 - - - 0 0 - 15.42 14.90 - - - 0 - 0.26%
2018-09-27 0 15.38 14.90 - - - 0 0 - 15.38 14.90 - - - 0 - 1.32%
2018-09-26 0 15.18 14.96 - 15.06 15.18 1,200 18,180 15.150 15.18 14.96 - 15.06 15.18 1,200 15.150 -1.56%
2018-09-24 0 15.42 14.90 - - - 0 0 - 15.42 14.90 - - - 0 - 0.00%
2018-09-21 0 15.42 - - 15.34 15.42 9,900 152,178 15.372 15.42 - - 15.34 15.42 9,900 15.372 1.05%
2018-09-20 0 15.26 15.26 15.28 - - 0 0 - 15.26 15.26 15.28 - - 0 - 1.06%
2018-09-19 0 15.10 15.06 15.20 - - 0 0 - 15.10 15.06 15.20 - - 0 - 1.89%
2018-09-18 0 14.82 14.82 - 14.74 14.80 14,700 216,840 14.751 14.82 14.82 - 14.74 14.80 14,700 14.751 1.79%
2018-09-17 0 14.56 - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2018-09-14 0 14.56 - - - - 0 0 - 14.56 - - - - 0 - 1.25%
2018-09-13 0 14.38 - - - - 0 0 - 14.38 - - - - 0 - 0.56%
2018-09-12 0 14.30 - - - - 0 0 - 14.30 - - - - 0 - -0.56%
2018-09-11 0 14.38 - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2018-09-10 0 14.38 - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2018-09-07 0 14.38 - - - - 0 0 - 14.38 - - - - 0 - -0.14%
2018-09-06 0 14.40 - - - - 0 0 - 14.40 - - - - 0 - -0.14%
2018-09-05 0 14.42 - - - - 0 0 - 14.42 - - - - 0 - -1.10%
2018-09-04 0 14.58 - - - - 0 0 - 14.58 - - - - 0 - -0.95%
2018-09-03 0 14.72 - - - - 0 0 - 14.72 - - - - 0 - -1.21%
2018-08-31 0 14.90 - - - - 0 0 - 14.90 - - - - 0 - -0.27%
2018-08-30 0 14.94 - 15.10 - - 0 0 - 14.94 - 15.10 - - 0 - 0.00%
2018-08-29 0 14.94 14.70 15.00 - - 0 0 - 14.94 14.70 15.00 - - 0 - 0.67%
2018-08-28 0 14.84 14.70 - - - 0 0 - 14.84 14.70 - - - 0 - 0.41%
2018-08-27 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 0.68%
2018-08-24 0 14.68 - - 14.68 14.68 300 4,404 14.680 14.68 - - 14.68 14.68 300 14.680 -0.68%
2018-08-23 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2018-08-22 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 1.09%
2018-08-21 0 14.62 - - - - 0 0 - 14.62 - - - - 0 - 0.00%
2018-08-20 0 14.62 - - - - 0 0 - 14.62 - - - - 0 - 0.00%
2018-08-17 0 14.62 14.60 - - - 0 0 - 14.62 14.60 - - - 0 - 0.97%
2018-08-16 0 14.48 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2018-08-15 0 14.48 - - 14.48 14.48 600 8,688 14.480 14.48 - - 14.48 14.48 600 14.480 -0.82%
2018-08-14 0 14.60 - - 14.60 14.60 6,300 91,980 14.600 14.60 - - 14.60 14.60 6,300 14.600 -0.54%
2018-08-13 0 14.68 14.52 - 14.66 14.68 14,400 211,212 14.668 14.68 14.52 - 14.66 14.68 14,400 14.668 -2.00%
2018-08-10 0 14.98 - - - - 0 0 - 14.98 - - - - 0 - -0.13%
2018-08-09 0 15.00 - - 15.00 15.00 600 9,000 15.000 15.00 - - 15.00 15.00 600 15.000 -0.40%
2018-08-08 0 15.06 15.02 - 15.06 15.06 9,900 149,094 15.060 15.06 15.02 - 15.06 15.06 9,900 15.060 0.00%
2018-08-07 0 15.06 15.00 - 15.06 15.06 6,000 90,360 15.060 15.06 15.00 - 15.06 15.06 6,000 15.060 0.53%
2018-08-06 0 14.98 - - - - 0 0 - 14.98 - - - - 0 - 0.00%
2018-08-03 0 14.98 - - - - 0 0 - 14.98 - - - - 0 - -0.79%
2018-08-02 0 15.10 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-08-01 0 15.10 15.10 - - - 0 0 - 15.10 15.10 - - - 0 - 0.27%
2018-07-31 0 15.06 - - - - 0 0 - 15.06 - - - - 0 - -0.53%
2018-07-30 0 15.14 - - - - 0 0 - 15.14 - - - - 0 - 0.00%
2018-07-27 0 15.14 - - - - 0 0 - 15.14 - - - - 0 - 0.00%
2018-07-26 0 15.14 - - - - 0 0 - 15.14 - - - - 0 - 1.20%
2018-07-25 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - 0.00%
2018-07-24 0 14.96 14.50 - 14.96 14.96 2,700 40,392 14.960 14.96 14.50 - 14.96 14.96 2,700 14.960 0.00%
2018-07-23 0 14.96 - - 14.74 14.96 33,000 488,880 14.815 14.96 - - 14.74 14.96 33,000 14.815 2.19%
2018-07-20 0 14.64 14.58 - - - 0 0 - 14.64 14.58 - - - 0 - 0.00%
2018-07-19 0 14.64 14.58 - - - 0 0 - 14.64 14.58 - - - 0 - 0.00%
2018-07-18 0 14.64 - - 14.64 14.64 6,000 87,840 14.640 14.64 - - 14.64 14.64 6,000 14.640 0.27%
2018-07-17 0 14.60 - - 14.60 14.60 3,300 48,300 14.636 14.60 - - 14.60 14.60 3,300 14.636 0.97%
2018-07-16 0 14.46 - 14.60 - - 0 0 - 14.46 - 14.60 - - 0 - 0.14%
2018-07-13 0 14.44 14.42 - - - 0 0 - 14.44 14.42 - - - 0 - 0.28%
2018-07-12 0 14.40 - - 14.40 14.40 900 12,960 14.400 14.40 - - 14.40 14.40 900 14.400 -0.96%
2018-07-11 0 14.54 - 14.60 14.54 14.54 600 8,724 14.540 14.54 - 14.60 14.54 14.54 600 14.540 -0.95%
2018-07-10 0 14.68 14.68 - - - 0 0 - 14.68 14.68 - - - 0 - 0.00%
2018-07-09 0 14.68 14.68 - - - 0 0 - 14.68 14.68 - - - 0 - 1.52%
2018-07-06 0 14.46 - - 14.46 14.46 300 4,338 14.460 14.46 - - 14.46 14.46 300 14.460 0.14%
2018-07-05 0 14.44 - - - - 0 0 - 14.44 - - - - 0 - 0.00%
2018-07-04 0 14.44 - - - - 0 0 - 14.44 - - - - 0 - 0.70%
2018-07-03 0 14.34 14.34 - 14.24 14.24 300 4,272 14.240 14.34 14.34 - 14.24 14.24 300 14.240 -2.32%
2018-06-29 0 14.68 - - - - 0 0 - 14.68 - - - - 0 - 0.00%
2018-06-28 0 14.68 - - - - 0 0 - 14.68 - - - - 0 - 0.00%
2018-06-27 0 14.68 - - 14.62 14.62 300 4,386 14.620 14.68 - - 14.62 14.62 300 14.620 -0.27%
2018-06-26 0 14.72 - - - - 0 0 - 14.72 - - - - 0 - 0.41%
2018-06-25 0 14.66 14.30 - 14.66 14.66 900 13,194 14.660 14.66 14.30 - 14.66 14.66 900 14.660 -0.95%
2018-06-22 0 14.80 14.30 - - - 0 0 - 14.80 14.30 - - - 0 - -0.27%
2018-06-21 0 14.84 - - - - 0 0 - 14.84 - - - - 0 - -0.13%
2018-06-20 0 14.86 14.30 15.50 14.78 14.78 1,800 26,604 14.780 14.86 14.30 15.50 14.78 14.78 1,800 14.780 -1.59%
2018-06-19 0 15.10 - 15.18 - - 0 0 - 15.10 - 15.18 - - 0 - -1.44%
2018-06-15 0 15.32 14.90 15.32 - - 0 0 - 15.32 14.90 15.32 - - 0 - -0.65%
2018-06-14 0 15.42 - - - - 0 0 - 15.42 - - - - 0 - 0.00%
2018-06-13 0 15.42 - - 15.42 15.42 300 4,626 15.420 15.42 - - 15.42 15.42 300 15.420 0.00%
2018-06-12 0 15.42 - - 15.30 15.42 5,700 87,402 15.334 15.42 - - 15.30 15.42 5,700 15.334 -0.26%
2018-06-11 0 15.46 - - - - 0 0 - 15.46 - - - - 0 - 0.00%
2018-06-08 0 15.46 - - - - 0 0 - 15.46 - - - - 0 - 0.00%
2018-06-07 0 15.46 - - - - 0 0 - 15.46 - - - - 0 - 0.52%
2018-06-06 0 15.38 - - 15.30 15.38 19,800 303,084 15.307 15.38 - - 15.30 15.38 19,800 15.307 0.52%
2018-06-05 0 15.30 - - 15.30 15.30 600 9,180 15.300 15.30 - - 15.30 15.30 600 15.300 -0.65%
2018-06-04 0 15.40 - - - - 0 0 - 15.40 - - - - 0 - 1.32%
2018-06-01 0 15.20 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2018-05-31 0 15.20 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2018-05-30 0 15.20 15.12 - 15.20 15.20 1,800 27,360 15.200 15.20 15.12 - 15.20 15.20 1,800 15.200 -0.65%
2018-05-29 0 15.30 - - 15.30 15.30 5,100 78,030 15.300 15.30 - - 15.30 15.30 5,100 15.300 0.00%
2018-05-28 0 15.30 15.20 - 15.28 15.28 3,000 45,840 15.280 15.30 15.20 - 15.28 15.28 3,000 15.280 -1.42%
2018-05-25 0 15.52 15.20 - - - 0 0 - 15.52 15.20 - - - 0 - -0.26%
2018-05-24 0 15.56 15.20 - - - 0 0 - 15.56 15.20 - - - 0 - -0.77%
2018-05-23 0 15.68 15.20 15.68 - - 0 0 - 15.68 15.20 15.68 - - 0 - -0.38%
2018-05-21 0 15.74 - 16.00 - - 0 0 - 15.74 - 16.00 - - 0 - -0.38%
2018-05-18 0 15.80 15.68 15.80 15.80 15.80 1,200 18,960 15.800 15.80 15.68 15.80 15.80 15.80 1,200 15.800 0.00%
2018-05-17 0 15.80 - 16.00 - - 0 0 - 15.80 - 16.00 - - 0 - 0.00%
2018-05-16 0 15.80 - - 15.80 15.80 600 9,480 15.800 15.80 - - 15.80 15.80 600 15.800 0.00%
2018-05-15 0 15.80 15.76 - 15.80 15.80 2,400 37,920 15.800 15.80 15.76 - 15.80 15.80 2,400 15.800 0.25%
2018-05-14 0 15.76 - - 15.76 15.76 3,000 47,280 15.760 15.76 - - 15.76 15.76 3,000 15.760 0.13%
2018-05-11 0 15.74 15.74 - - - 0 0 - 15.74 15.74 - - - 0 - 0.77%
2018-05-10 0 15.62 - 17.50 - - 0 0 - 15.62 - 17.50 - - 0 - 0.00%
2018-05-09 0 15.62 - 17.50 - - 0 0 - 15.62 - 17.50 - - 0 - -0.26%
2018-05-08 0 15.66 15.66 16.00 - - 0 0 - 15.66 15.66 16.00 - - 0 - 0.00%
2018-05-07 0 15.66 15.48 16.00 16.00 16.00 2,400 38,400 16.000 15.66 15.48 16.00 16.00 16.00 2,400 16.000 0.38%
2018-05-04 0 15.60 - 16.00 - - 0 0 - 15.60 - 16.00 - - 0 - 0.00%
2018-05-03 0 15.60 - 16.00 15.60 15.60 900 14,040 15.600 15.60 - 16.00 15.60 15.60 900 15.600 -0.26%
2018-05-02 0 15.64 - 16.00 - - 0 0 - 15.64 - 16.00 - - 0 - -0.76%
2018-04-30 0 15.76 - 16.00 - - 0 0 - 15.76 - 16.00 - - 0 - 0.00%
2018-04-27 0 15.76 - 16.00 15.76 15.76 1,200 18,912 15.760 15.76 - 16.00 15.76 15.76 1,200 15.760 0.38%
2018-04-26 0 15.70 - 16.00 15.70 15.70 3,000 47,100 15.700 15.70 - 16.00 15.70 15.70 3,000 15.700 -0.13%
2018-04-25 0 15.72 - 16.00 - - 0 0 - 15.72 - 16.00 - - 0 - 0.00%
2018-04-24 0 15.72 15.34 16.00 15.72 15.72 900 14,148 15.720 15.72 15.34 16.00 15.72 15.72 900 15.720 0.51%
2018-04-23 0 15.64 15.34 16.00 - - 0 0 - 15.64 15.34 16.00 - - 0 - 0.13%
2018-04-20 0 15.62 - 16.00 - - 0 0 - 15.62 - 16.00 - - 0 - 0.00%
2018-04-19 0 15.62 - 16.00 - - 0 0 - 15.62 - 16.00 - - 0 - 0.00%
2018-04-18 0 15.62 - 16.00 - - 0 0 - 15.62 - 16.00 - - 0 - 0.00%
2018-04-17 0 15.62 - 16.00 15.62 15.66 3,300 51,558 15.624 15.62 - 16.00 15.62 15.66 3,300 15.624 0.51%
2018-04-16 0 15.54 - 16.00 15.54 15.60 900 14,004 15.560 15.54 - 16.00 15.54 15.60 900 15.560 -0.38%
2018-04-13 0 15.60 15.42 16.00 15.50 15.66 6,300 97,698 15.508 15.60 15.42 16.00 15.50 15.66 6,300 15.508 0.78%
2018-04-12 0 15.48 15.44 15.58 - - 0 0 - 15.48 15.44 15.58 - - 0 - 0.00%
2018-04-11 0 15.48 - 16.00 - - 0 0 - 15.48 - 16.00 - - 0 - 0.00%
2018-04-10 0 15.48 - 16.10 - - 0 0 - 15.48 - 16.10 - - 0 - 1.18%
2018-04-09 0 15.30 - 16.10 15.30 15.30 600 9,180 15.300 15.30 - 16.10 15.30 15.30 600 15.300 0.53%
2018-04-06 0 15.22 - 16.00 - - 0 0 - 15.22 - 16.00 - - 0 - 0.26%
2018-04-04 0 15.18 - 16.00 15.14 15.26 14,400 218,310 15.160 15.18 - 16.00 15.14 15.26 14,400 15.160 -1.30%
2018-04-03 0 15.38 - 16.00 - - 0 0 - 15.38 - 16.00 - - 0 - 0.00%
2018-03-29 0 15.38 - 15.38 - - 300 4,554 15.180 15.38 - 15.38 - - 300 15.180 0.00%
2018-03-28 0 15.38 - 16.50 - - 0 0 - 15.38 - 16.50 - - 0 - 0.00%
2018-03-27 0 15.38 - 16.50 15.38 15.38 8,700 133,806 15.380 15.38 - 16.50 15.38 15.38 8,700 15.380 2.81%
2018-03-26 0 14.96 - 16.50 14.96 14.96 1,200 17,952 14.960 14.96 - 16.50 14.96 14.96 1,200 14.960 -0.80%
2018-03-23 0 15.08 - - 15.00 15.08 3,300 49,740 15.073 15.08 - - 15.00 15.08 3,300 15.073 -1.57%
2018-03-22 0 15.32 - - 15.28 15.30 16,200 247,560 15.281 15.32 - - 15.28 15.30 16,200 15.281 0.26%
2018-03-21 0 15.28 - - 15.28 15.28 5,100 77,928 15.280 15.28 - - 15.28 15.28 5,100 15.280 -0.78%
2018-03-20 0 15.40 - 15.50 - - 0 0 - 15.40 - 15.50 - - 0 - 0.00%
2018-03-19 0 15.40 - 15.40 - - 1 15 15.000 15.40 - 15.40 - - 1 15.000 -0.65%
2018-03-16 0 15.50 - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2018-03-15 0 15.50 - 15.50 15.36 15.50 21,300 327,210 15.362 15.50 - 15.50 15.36 15.50 21,300 15.362 -0.26%
2018-03-14 0 15.54 - 15.70 15.54 15.56 10,800 167,976 15.553 15.54 - 15.70 15.54 15.56 10,800 15.553 0.26%
2018-03-13 0 15.50 15.50 - 15.42 15.56 8,100 125,784 15.529 15.50 15.50 - 15.42 15.56 8,100 15.529 -0.77%
2018-03-12 0 15.62 15.56 - 15.52 15.66 46,200 720,624 15.598 15.62 15.56 - 15.52 15.66 46,200 15.598 2.36%
2018-03-09 0 15.26 - 15.26 15.40 15.40 3,000 46,200 15.400 15.26 - 15.26 15.40 15.40 3,000 15.400 -0.52%
2018-03-08 0 15.34 - 15.40 15.34 15.34 2,400 36,816 15.340 15.34 - 15.40 15.34 15.34 2,400 15.340 -0.39%
2018-03-07 0 15.40 - 15.40 15.40 15.44 9,600 148,080 15.425 15.40 - 15.40 15.40 15.44 9,600 15.425 0.00%
2018-03-06 0 15.40 15.40 - - - 0 0 - 15.40 15.40 - - - 0 - 0.00%
2018-03-05 0 15.40 - - 15.40 15.40 3,000 46,200 15.400 15.40 - - 15.40 15.40 3,000 15.400 -0.65%
2018-03-02 0 15.50 - - - - 0 0 - 15.50 - - - - 0 - -0.90%
2018-03-01 0 15.64 - - - - 0 0 - 15.64 - - - - 0 - -0.89%
2018-02-28 0 15.78 - 15.78 - - 0 0 - 15.78 - 15.78 - - 0 - -0.88%
2018-02-27 0 15.92 - - - - 0 0 - 15.92 - - - - 0 - 0.25%
2018-02-26 0 15.88 - - 15.88 15.88 300 4,764 15.880 15.88 - - 15.88 15.88 300 15.880 1.40%
2018-02-23 0 15.66 - - 15.66 15.66 9,600 151,596 15.791 15.66 - - 15.66 15.66 9,600 15.791 0.64%
2018-02-22 0 15.56 15.44 - - - 300 4,692 15.640 15.56 15.44 - - - 300 15.640 -0.51%
2018-02-21 0 15.64 15.22 - 15.64 15.64 1,200 18,768 15.640 15.64 15.22 - 15.64 15.64 1,200 15.640 -0.26%
2018-02-20 0 15.68 15.22 - - - 0 0 - 15.68 15.22 - - - 0 - 1.42%
2018-02-15 0 15.46 15.42 - - - 0 0 - 15.46 15.42 - - - 0 - 1.58%
2018-02-14 0 15.22 15.20 - - - 0 0 - 15.22 15.20 - - - 0 - 0.00%
2018-02-13 0 15.22 - 15.24 15.22 15.22 9,000 136,980 15.220 15.22 - 15.24 15.22 15.22 9,000 15.220 -0.52%
2018-02-12 0 15.30 - - - - 0 0 - 15.30 - - - - 0 - 0.13%
2018-02-09 0 15.28 15.22 - 15.22 15.28 10,200 155,298 15.225 15.28 15.22 - 15.22 15.28 10,200 15.225 -1.16%
2018-02-08 0 15.46 15.38 - 15.44 15.44 6,000 92,640 15.440 15.46 15.38 - 15.44 15.44 6,000 15.440 0.13%
2018-02-07 0 15.44 - - 15.44 15.86 64,500 1,008,126 15.630 15.44 - - 15.44 15.86 64,500 15.630 -0.90%
2018-02-06 0 15.58 15.30 - 15.30 15.58 38,400 592,404 15.427 15.58 15.30 - 15.30 15.58 38,400 15.427 -2.50%
2018-02-05 0 15.98 15.88 16.10 15.96 16.00 6,900 110,268 15.981 15.98 15.88 16.10 15.96 16.00 6,900 15.981 -1.72%
2018-02-02 0 16.26 - - 16.26 16.28 6,900 112,314 16.277 16.26 - - 16.26 16.28 6,900 16.277 -0.85%
2018-02-01 0 16.40 - - 16.40 16.40 900 14,760 16.400 16.40 - - 16.40 16.40 900 16.400 0.24%
2018-01-31 0 16.36 - - 16.40 16.40 5,400 88,530 16.394 16.36 - - 16.40 16.40 5,400 16.394 -0.24%
2018-01-30 0 16.40 16.10 16.48 16.40 16.56 11,700 193,152 16.509 16.40 16.10 16.48 16.40 16.56 11,700 16.509 -1.56%
2018-01-29 0 16.66 16.50 - 16.64 16.66 1,500 24,984 16.656 16.66 16.50 - 16.64 16.66 1,500 16.656 0.97%
2018-01-26 0 16.50 16.50 - 16.50 16.64 27,000 445,902 16.515 16.50 16.50 - 16.50 16.64 27,000 16.515 -0.60%
2018-01-25 0 16.60 16.50 16.76 16.60 16.60 13,500 224,100 16.600 16.60 16.50 16.76 16.60 16.60 13,500 16.600 0.00%
2018-01-24 0 16.60 16.50 - - - 600 9,984 16.640 16.60 16.50 - - - 600 16.640 0.00%
2018-01-23 0 16.60 16.58 16.60 16.54 16.60 15,900 263,346 16.563 16.60 16.58 16.60 16.54 16.60 15,900 16.563 0.61%
2018-01-22 0 16.50 16.50 - 16.50 16.50 5,100 84,150 16.500 16.50 16.50 - 16.50 16.50 5,100 16.500 0.12%
2018-01-19 0 16.48 16.42 16.70 - - 0 0 - 16.48 16.42 16.70 - - 0 - 0.49%
2018-01-18 0 16.40 - - 16.40 16.50 18,000 296,940 16.497 16.40 - - 16.40 16.50 18,000 16.497 -1.20%
2018-01-17 0 16.60 16.50 16.70 16.60 16.60 6,000 99,600 16.600 16.60 16.50 16.70 16.60 16.60 6,000 16.600 -0.60%
2018-01-16 0 16.70 16.50 16.70 16.70 16.70 900 15,030 16.700 16.70 16.50 16.70 16.70 16.70 900 16.700 0.48%
2018-01-15 0 16.62 16.62 16.80 16.62 16.80 3,300 55,008 16.669 16.62 16.62 16.80 16.62 16.80 3,300 16.669 0.73%
2018-01-12 0 16.50 - 16.50 - - 0 0 - 16.50 - 16.50 - - 0 - 0.00%
2018-01-11 0 16.50 - - 16.50 16.56 15,300 252,882 16.528 16.50 - - 16.50 16.56 15,300 16.528 0.86%
2018-01-10 0 16.36 16.36 16.50 - - 0 0 - 16.36 16.36 16.50 - - 0 - 0.37%
2018-01-09 0 16.30 16.20 16.50 16.30 16.30 900 14,670 16.300 16.30 16.20 16.50 16.30 16.30 900 16.300 0.74%
2018-01-08 0 16.18 16.10 - 16.10 16.28 15,900 257,466 16.193 16.18 16.10 - 16.10 16.28 15,900 16.193 1.00%
2018-01-05 0 16.02 16.02 16.10 - - 0 0 - 16.02 16.02 16.10 - - 0 - 0.50%
2018-01-04 0 15.94 15.94 16.08 15.82 15.90 2,700 42,762 15.838 15.94 15.94 16.08 15.82 15.90 2,700 15.838 2.18%
2018-01-03 0 15.60 15.36 16.10 15.60 15.60 600 9,360 15.600 15.60 15.36 16.10 15.60 15.60 600 15.600 0.52%
2018-01-02 0 15.52 15.52 16.00 - - 0 0 - 15.52 15.52 16.00 - - 0 - 0.00%
2017-12-29 0 15.52 15.12 15.62 - - 600 9,312 15.520 15.52 15.12 15.62 - - 600 15.520 0.00%
2017-12-28 0 15.52 15.50 16.00 - - 0 0 - 15.52 15.50 16.00 - - 0 - 0.00%
2017-12-27 0 15.52 15.52 16.00 - - 0 0 - 15.52 15.52 16.00 - - 0 - 0.13%
2017-12-22 0 15.50 15.50 15.60 - - 0 0 - 15.50 15.50 15.60 - - 0 - 0.26%
2017-12-21 0 15.46 15.36 15.46 - - 0 0 - 15.46 15.36 15.46 - - 0 - -0.64%
2017-12-20 0 15.56 15.38 15.86 15.36 15.56 6,300 97,110 15.414 15.56 15.38 15.86 15.36 15.56 6,300 15.414 1.70%
2017-12-19 0 15.30 14.98 15.44 15.20 15.20 6,000 91,200 15.200 15.30 14.98 15.44 15.20 15.20 6,000 15.200 0.53%
2017-12-18 0 15.22 15.22 15.70 - - 0 0 - 15.22 15.22 15.70 - - 0 - 0.66%
2017-12-15 0 15.12 15.06 15.12 - - 0 0 - 15.12 15.06 15.12 - - 0 - -0.79%
2017-12-14 0 15.24 15.20 15.24 - - 0 0 - 15.24 15.20 15.24 - - 0 - 0.00%
2017-12-13 0 15.24 14.78 15.24 15.14 15.28 10,340 157,332 15.216 15.24 14.78 15.24 15.14 15.28 10,340 15.216 1.06%
2017-12-12 0 15.08 14.98 15.54 15.08 15.10 13,800 208,284 15.093 15.08 14.98 15.54 15.08 15.10 13,800 15.093 0.94%
2017-12-11 0 14.94 14.62 15.40 14.88 14.96 11,100 165,546 14.914 14.94 14.62 15.40 14.88 14.96 11,100 14.914 0.27%
2017-12-08 0 14.90 - - 14.88 14.92 13,800 205,386 14.883 14.90 - - 14.88 14.92 13,800 14.883 -0.40%
2017-12-07 0 14.96 - 15.00 14.96 14.96 900 13,464 14.960 14.96 - 15.00 14.96 14.96 900 14.960 -0.27%
2017-12-06 0 15.00 - - 14.94 15.00 6,300 94,302 14.969 15.00 - - 14.94 15.00 6,300 14.969 -0.27%
2017-12-05 0 15.04 14.66 15.14 15.04 15.04 15,000 225,600 15.040 15.04 14.66 15.14 15.04 15.04 15,000 15.040 -0.27%
2017-12-04 0 15.08 14.62 15.10 - - 0 0 - 15.08 14.62 15.10 - - 0 - -0.13%
2017-12-01 0 15.10 - - 15.10 15.10 5,700 85,686 15.033 15.10 - - 15.10 15.10 5,700 15.033 0.80%
2017-11-30 0 14.98 14.96 15.48 14.98 14.98 1,200 17,976 14.980 14.98 14.96 15.48 14.98 14.98 1,200 14.980 0.27%
2017-11-29 0 14.94 14.94 15.44 - - 0 0 - 14.94 14.94 15.44 - - 0 - 0.95%
2017-11-28 0 14.80 - 14.80 14.80 14.80 300 4,440 14.800 14.80 - 14.80 14.80 14.80 300 14.800 -0.40%
2017-11-27 0 14.86 14.72 15.24 14.86 14.86 300 4,458 14.860 14.86 14.72 15.24 14.86 14.86 300 14.860 0.54%
2017-11-24 0 14.78 14.48 - 14.76 14.82 10,500 155,526 14.812 14.78 14.48 - 14.76 14.82 10,500 14.812 -0.67%
2017-11-23 0 14.88 14.80 14.88 14.88 14.88 130,200 1,927,776 14.806 14.88 14.80 14.88 14.88 14.88 130,200 14.806 0.54%
2017-11-22 0 14.80 14.80 14.98 - - 0 0 - 14.80 14.80 14.98 - - 0 - 0.68%
2017-11-21 0 14.70 14.70 14.80 - - 0 0 - 14.70 14.70 14.80 - - 0 - 0.41%
2017-11-20 0 14.64 14.48 14.68 - - 0 0 - 14.64 14.48 14.68 - - 0 - 0.00%
2017-11-17 0 14.64 14.60 15.10 - - 0 0 - 14.64 14.60 15.10 - - 0 - 0.83%
2017-11-16 0 14.52 14.52 15.00 14.50 14.52 5,400 78,378 14.514 14.52 14.52 15.00 14.50 14.52 5,400 14.514 0.14%
2017-11-15 0 14.50 14.50 14.58 14.50 14.50 900 13,050 14.500 14.50 14.50 14.58 14.50 14.50 900 14.500 -2.29%
2017-11-14 0 14.84 14.72 15.20 - - 0 0 - 14.84 14.72 15.20 - - 0 - -0.54%
2017-11-13 0 14.92 14.50 14.92 - - 0 0 - 14.92 14.50 14.92 - - 0 - -0.27%
2017-11-10 0 14.96 14.82 15.06 14.96 14.96 18,000 269,280 14.960 14.96 14.82 15.06 14.96 14.96 18,000 14.960 -1.71%
2017-11-09 0 15.22 14.80 - 15.20 15.40 11,400 173,742 15.241 15.22 14.80 - 15.20 15.40 11,400 15.241 0.26%
2017-11-08 0 15.18 15.06 15.54 15.18 15.18 900 13,662 15.180 15.18 15.06 15.54 15.18 15.18 900 15.180 0.93%
2017-11-07 0 15.04 15.04 15.54 - - 0 0 - 15.04 15.04 15.54 - - 0 - 0.27%
2017-11-06 0 15.00 - - - - 0 0 - 15.00 - - - - 0 - 0.00%
2017-11-03 0 15.00 15.00 15.40 15.00 15.00 1,500 22,500 15.000 15.00 15.00 15.40 15.00 15.00 1,500 15.000 -0.40%
2017-11-02 0 15.06 14.98 - 14.98 15.12 6,300 94,740 15.038 15.06 14.98 - 14.98 15.12 6,300 15.038 1.35%
2017-11-01 0 14.86 14.84 15.00 14.86 14.88 16,800 249,762 14.867 14.86 14.84 15.00 14.86 14.88 16,800 14.867 0.41%
2017-10-31 0 14.80 14.46 14.80 14.80 14.96 6,600 97,914 14.835 14.80 14.46 14.80 14.80 14.96 6,600 14.835 -1.07%
2017-10-30 0 14.96 14.88 14.96 14.96 14.96 900 13,464 14.960 14.96 14.88 14.96 14.96 14.96 900 14.960 -0.13%
2017-10-27 0 14.98 14.86 15.00 14.98 14.98 3,900 58,422 14.980 14.98 14.86 15.00 14.98 14.98 3,900 14.980 1.35%
2017-10-26 0 14.78 14.76 14.98 14.74 14.78 9,000 132,900 14.767 14.78 14.76 14.98 14.74 14.78 9,000 14.767 0.00%
2017-10-25 0 14.78 14.70 14.78 14.78 14.78 44,400 656,232 14.780 14.78 14.70 14.78 14.78 14.78 44,400 14.780 1.09%
2017-10-24 0 14.62 - 15.00 14.62 14.62 300 4,386 14.620 14.62 - 15.00 14.62 14.62 300 14.620 0.97%
2017-10-23 0 14.48 14.48 14.96 - - 0 0 - 14.48 14.48 14.96 - - 0 - 0.00%
2017-10-20 0 14.48 - 15.00 - - 0 0 - 14.48 - 15.00 - - 0 - 0.00%
2017-10-19 0 14.48 - 15.00 - - 0 0 - 14.48 - 15.00 - - 0 - 0.14%
2017-10-18 0 14.46 14.14 14.90 14.46 14.66 15,300 221,736 14.493 14.46 14.14 14.90 14.46 14.66 15,300 14.493 -0.96%
2017-10-17 0 14.60 14.50 14.60 14.58 14.60 600 8,754 14.590 14.60 14.50 14.60 14.58 14.60 600 14.590 0.27%
2017-10-16 0 14.56 14.52 14.60 14.50 14.56 12,600 183,192 14.539 14.56 14.52 14.60 14.50 14.56 12,600 14.539 1.68%
2017-10-13 0 14.32 14.02 14.50 - - 300 4,338 14.460 14.32 14.02 14.50 - - 300 14.460 0.42%
2017-10-12 0 14.26 13.94 14.40 - - 0 0 - 14.26 13.94 14.40 - - 0 - 0.00%
2017-10-11 0 14.26 13.96 14.40 - - 0 0 - 14.26 13.96 14.40 - - 0 - 0.14%
2017-10-10 0 14.24 - 14.32 14.20 14.32 12,000 171,240 14.270 14.24 - 14.32 14.20 14.32 12,000 14.270 -0.56%
2017-10-09 0 14.32 14.32 14.40 - - 0 0 - 14.32 14.32 14.40 - - 0 - 0.28%
2017-10-06 0 14.28 14.28 14.40 - - 0 0 - 14.28 14.28 14.40 - - 0 - 0.00%
2017-10-04 0 14.28 13.96 14.40 - - 0 0 - 14.28 13.96 14.40 - - 0 - 0.14%
2017-10-03 0 14.26 13.92 14.40 - - 0 0 - 14.26 13.92 14.40 - - 0 - 0.14%
2017-09-29 0 14.24 14.24 14.34 14.22 14.26 136,300 1,939,886 14.232 14.24 14.24 14.34 14.22 14.26 136,300 14.232 0.00%
2017-09-28 0 14.24 13.92 14.40 14.20 14.20 2,100 29,820 14.200 14.24 13.92 14.40 14.20 14.20 2,100 14.200 0.28%
2017-09-27 0 14.20 - 14.40 14.20 14.20 600 8,520 14.200 14.20 - 14.40 14.20 14.20 600 14.200 -0.70%
2017-09-26 0 14.30 - 14.40 14.30 14.30 7,800 111,540 14.300 14.30 - 14.40 14.30 14.30 7,800 14.300 0.70%
2017-09-25 0 14.20 13.88 14.38 - - 0 0 - 14.20 13.88 14.38 - - 0 - 0.00%
2017-09-22 0 14.20 14.20 14.30 14.20 14.20 8,400 119,280 14.200 14.20 14.20 14.30 14.20 14.20 8,400 14.200 -0.42%
2017-09-21 0 14.26 13.84 14.32 - - 0 0 - 14.26 13.84 14.32 - - 0 - 0.00%
2017-09-20 0 14.26 13.92 14.38 - - 3,000 42,840 14.280 14.26 13.92 14.38 - - 3,000 14.280 0.56%
2017-09-19 0 14.18 13.84 14.20 - - 0 0 - 14.18 13.84 14.20 - - 0 - 0.71%
2017-09-18 0 14.08 13.96 14.24 - - 0 0 - 14.08 13.96 14.24 - - 0 - -0.14%
2017-09-15 0 14.10 13.82 14.20 - - 0 0 - 14.10 13.82 14.20 - - 0 - 0.00%
2017-09-14 0 14.10 14.00 14.18 14.10 14.10 9,000 126,900 14.100 14.10 14.00 14.18 14.10 14.10 9,000 14.100 0.00%
2017-09-13 0 14.10 14.08 14.20 14.10 14.10 900 12,690 14.100 14.10 14.08 14.20 14.10 14.10 900 14.100 0.43%
2017-09-12 0 14.04 14.04 14.18 14.04 14.04 4,800 67,392 14.040 14.04 14.04 14.18 14.04 14.04 4,800 14.040 0.29%
2017-09-11 0 14.00 14.00 14.06 - - 0 0 - 14.00 14.00 14.06 - - 0 - 0.72%
2017-09-08 0 13.90 13.80 14.40 - - 0 0 - 13.90 13.80 14.40 - - 0 - 0.29%
2017-09-07 0 13.86 13.80 13.86 13.86 13.86 900 12,474 13.860 13.86 13.80 13.86 13.86 13.86 900 13.860 0.14%
2017-09-06 0 13.84 13.80 14.40 - - 0 0 - 13.84 13.80 14.40 - - 0 - 0.00%
2017-09-05 0 13.84 13.80 14.10 13.84 13.84 600 8,304 13.840 13.84 13.80 14.10 13.84 13.84 600 13.840 -0.29%
2017-09-04 0 13.88 - 13.88 13.88 13.88 21,600 299,808 13.880 13.88 - 13.88 13.88 13.88 21,600 13.880 0.00%
2017-09-01 0 13.88 13.88 14.36 - - 0 0 - 13.88 13.88 14.36 - - 0 - 0.43%
2017-08-31 0 13.82 13.80 14.40 13.82 13.82 2,100 29,022 13.820 13.82 13.80 14.40 13.82 13.82 2,100 13.820 0.14%
2017-08-30 0 13.80 13.80 14.22 13.80 13.92 9,900 137,088 13.847 13.80 13.80 14.22 13.80 13.92 9,900 13.847 -1.29%
2017-08-29 0 13.98 13.84 14.04 13.80 13.98 13,800 191,172 13.853 13.98 13.84 14.04 13.80 13.98 13,800 13.853 0.87%
2017-08-28 0 13.86 13.80 13.86 - - 0 0 - 13.86 13.80 13.86 - - 0 - 0.00%
2017-08-25 0 13.86 13.80 13.86 - - 0 0 - 13.86 13.80 13.86 - - 0 - 0.00%
2017-08-24 0 13.86 13.82 14.20 13.86 13.86 300 4,158 13.860 13.86 13.82 14.20 13.86 13.86 300 13.860 -0.14%
2017-08-22 0 13.88 13.84 13.90 13.88 13.88 1,200 16,656 13.880 13.88 13.84 13.90 13.88 13.88 1,200 13.880 0.00%
2017-08-21 0 13.88 13.82 13.88 - - 0 0 - 13.88 13.82 13.88 - - 0 - 0.00%
2017-08-18 0 13.88 13.80 14.60 13.84 13.94 1,500 20,820 13.880 13.88 13.80 14.60 13.84 13.94 1,500 13.880 -0.43%
2017-08-17 0 13.94 13.82 14.40 - - 0 0 - 13.94 13.82 14.40 - - 0 - 0.14%
2017-08-16 0 13.92 13.84 14.14 13.92 13.92 300 4,176 13.920 13.92 13.84 14.14 13.92 13.92 300 13.920 -0.85%
2017-08-15 0 14.04 13.62 14.10 14.00 14.06 24,900 349,578 14.039 14.04 13.62 14.10 14.00 14.06 24,900 14.039 0.43%
2017-08-14 0 13.98 13.94 14.00 14.00 14.00 3,600 50,400 14.000 13.98 13.94 14.00 14.00 14.00 3,600 14.000 0.58%
2017-08-11 0 13.90 13.82 14.06 13.88 14.10 30,300 424,620 14.014 13.90 13.82 14.06 13.88 14.10 30,300 14.014 -0.57%
2017-08-10 0 13.98 13.80 14.10 13.98 13.98 4,200 58,716 13.980 13.98 13.80 14.10 13.98 13.98 4,200 13.980 -0.71%
2017-08-09 0 14.08 - 14.16 14.08 14.08 900 12,672 14.080 14.08 - 14.16 14.08 14.08 900 14.080 -0.85%
2017-08-08 0 14.20 - 14.20 14.20 14.20 300 4,260 14.200 14.20 - 14.20 14.20 14.20 300 14.200 0.42%
2017-08-07 0 14.14 - 14.20 - - 0 0 - 14.14 - 14.20 - - 0 - 0.00%
2017-08-04 0 14.14 - 14.30 14.14 14.14 1,800 25,452 14.140 14.14 - 14.30 14.14 14.14 1,800 14.140 0.28%
2017-08-03 0 14.10 - 14.30 - - 0 0 - 14.10 - 14.30 - - 0 - 0.00%
2017-08-02 0 14.10 - 14.10 - - 0 0 - 14.10 - 14.10 - - 0 - -0.28%
2017-08-01 0 14.14 - 14.30 14.10 14.16 18,000 254,340 14.130 14.14 - 14.30 14.10 14.16 18,000 14.130 0.57%
2017-07-31 0 14.06 - 14.50 14.02 14.06 81,000 1,136,220 14.027 14.06 - 14.50 14.02 14.06 81,000 14.027 1.15%
2017-07-28 0 13.90 - 14.00 - - 0 0 - 13.90 - 14.00 - - 0 - -0.57%
2017-07-27 0 13.98 - 14.06 14.00 14.00 2,100 29,340 13.971 13.98 - 14.06 14.00 14.00 2,100 13.971 0.72%
2017-07-26 0 13.88 - 13.92 13.88 13.88 30,000 416,400 13.880 13.88 - 13.92 13.88 13.88 30,000 13.880 0.00%
2017-07-25 0 13.88 - 13.92 13.80 13.88 24,000 332,040 13.835 13.88 - 13.92 13.80 13.88 24,000 13.835 0.00%
2017-07-24 0 13.88 13.88 14.00 - - 0 0 - 13.88 13.88 14.00 - - 0 - 0.14%
2017-07-21 0 13.86 13.86 14.00 13.86 13.86 1,200 16,632 13.860 13.86 13.86 14.00 13.86 13.86 1,200 13.860 -0.14%
2017-07-20 0 13.88 - 14.00 - - 0 0 - 13.88 - 14.00 - - 0 - 0.14%
2017-07-19 0 13.86 13.86 14.00 13.86 13.86 21,300 295,218 13.860 13.86 13.86 14.00 13.86 13.86 21,300 13.860 0.00%
2017-07-18 0 13.86 13.86 13.94 13.86 13.86 21,000 291,060 13.860 13.86 13.86 13.94 13.86 13.86 21,000 13.860 0.00%
2017-07-17 0 13.86 - 14.00 - - 0 0 - 13.86 - 14.00 - - 0 - 0.58%
2017-07-14 0 13.78 13.78 13.84 - - 0 0 - 13.78 13.78 13.84 - - 0 - 0.00%
2017-07-13 0 13.78 13.76 13.86 13.78 13.78 7,200 99,216 13.780 13.78 13.76 13.86 13.78 13.78 7,200 13.780 -0.14%
2017-07-12 0 13.80 - 13.90 13.78 13.80 15,300 211,032 13.793 13.80 - 13.90 13.78 13.80 15,300 13.793 0.44%
2017-07-11 0 13.74 - 14.00 - - 0 0 - 13.74 - 14.00 - - 0 - 0.15%
2017-07-10 0 13.72 - 13.80 - - 0 0 - 13.72 - 13.80 - - 0 - 0.00%
2017-07-07 0 13.72 13.70 13.90 13.72 13.82 3,900 53,538 13.728 13.72 13.70 13.90 13.72 13.82 3,900 13.728 -0.87%
2017-07-06 0 13.84 - 13.86 - - 0 0 - 13.84 - 13.86 - - 0 - 0.00%
2017-07-05 0 13.84 13.84 13.88 13.84 13.84 39,000 539,760 13.840 13.84 13.84 13.88 13.84 13.84 39,000 13.840 0.87%
2017-07-04 0 13.72 - 13.86 13.72 13.86 2,400 33,168 13.820 13.72 - 13.86 13.72 13.86 2,400 13.820 -0.15%
2017-07-03 0 13.74 - 13.82 13.74 13.74 2,100 28,854 13.740 13.74 - 13.82 13.74 13.74 2,100 13.740 -0.15%
2017-06-30 0 13.76 - 13.78 13.76 13.76 600 8,256 13.760 13.76 - 13.78 13.76 13.76 600 13.760 0.73%
2017-06-29 0 13.66 - 13.80 13.52 13.52 300 4,056 13.520 13.66 - 13.80 13.52 13.52 300 13.520 0.59%
2017-06-28 0 13.58 - 13.68 - - 0 0 - 13.58 - 13.68 - - 0 - 0.44%
2017-06-27 0 13.52 - 13.62 13.52 13.54 137,100 1,854,252 13.525 13.52 - 13.62 13.52 13.54 137,100 13.525 0.00%
2017-06-26 0 13.52 - 13.60 13.52 13.52 3,000 40,560 13.520 13.52 - 13.60 13.52 13.52 3,000 13.520 -0.59%
2017-06-23 0 13.60 13.58 13.90 - - 0 0 - 13.60 13.58 13.90 - - 0 - 0.00%
2017-06-22 0 13.60 - 13.80 - - 0 0 - 13.60 - 13.80 - - 0 - 0.00%
2017-06-21 0 13.60 - 13.90 13.60 13.60 6,000 81,600 13.600 13.60 - 13.90 13.60 13.60 6,000 13.600 -0.15%
2017-06-20 0 13.62 - 13.62 - - 0 0 - 13.62 - 13.62 - - 0 - 0.00%
2017-06-19 0 13.62 - 13.70 - - 0 0 - 13.62 - 13.70 - - 0 - 0.00%
2017-06-16 0 13.62 - 13.70 - - 0 0 - 13.62 - 13.70 - - 0 - -0.58%
2017-06-15 0 13.70 - 13.70 - - 0 0 - 13.70 - 13.70 - - 0 - 0.00%
2017-06-14 0 13.70 - 13.90 - - 0 0 - 13.70 - 13.90 - - 0 - 0.00%
2017-06-13 0 13.70 13.70 13.90 - - 0 0 - 13.70 13.70 13.90 - - 0 - 0.00%
2017-06-12 0 13.70 - 14.00 13.70 13.70 3,000 41,100 13.700 13.70 - 14.00 13.70 13.70 3,000 13.700 0.74%
2017-06-09 0 13.60 - 13.70 13.60 13.60 6,000 81,600 13.600 13.60 - 13.70 13.60 13.60 6,000 13.600 -0.29%
2017-06-08 0 13.64 13.00 13.70 - - 0 0 - 13.64 13.00 13.70 - - 0 - 0.00%
2017-06-07 0 13.64 13.64 13.74 13.64 13.64 4,500 61,380 13.640 13.64 13.64 13.74 13.64 13.64 4,500 13.640 0.00%
2017-06-06 0 13.64 13.60 13.70 13.64 13.74 11,400 156,504 13.728 13.64 13.60 13.70 13.64 13.74 11,400 13.728 0.29%
2017-06-05 0 13.60 - 13.64 - - 0 0 - 13.60 - 13.64 - - 0 - 0.00%
2017-06-02 0 13.60 - 13.66 - - 0 0 - 13.60 - 13.66 - - 0 - 2.10%
2017-06-01 0 13.32 - 13.40 - - 0 0 - 13.32 - 13.40 - - 0 - 0.76%
2017-05-31 0 13.22 - - - - 3,000 39,600 13.200 13.22 - - - - 3,000 13.200 0.00%
2017-05-29 0 13.22 12.50 - 13.22 13.22 4,500 59,490 13.220 13.22 12.50 - 13.22 13.22 4,500 13.220 -0.45%
2017-05-26 0 13.28 12.50 13.62 - - 0 0 - 13.28 12.50 13.62 - - 0 - 0.00%
2017-05-25 0 13.28 13.28 13.60 - - 0 0 - 13.28 13.28 13.60 - - 0 - 0.00%
2017-05-24 0 13.28 13.28 13.60 - - 0 0 - 13.28 13.28 13.60 - - 0 - 0.00%
2017-05-23 0 13.28 13.26 13.60 13.28 13.34 3,000 39,894 13.298 13.28 13.26 13.60 13.28 13.34 3,000 13.298 -1.04%
2017-05-22 0 13.42 13.26 13.60 13.36 13.42 7,500 100,470 13.396 13.42 13.26 13.60 13.36 13.42 7,500 13.396 1.67%
2017-05-19 0 13.20 13.20 - - - 0 0 - 13.20 13.20 - - - 0 - 0.76%
2017-05-18 0 13.10 13.10 - 13.10 13.10 9,000 117,900 13.100 13.10 13.10 - 13.10 13.10 9,000 13.100 -1.50%
2017-05-17 0 13.30 13.00 - 13.30 13.30 300 3,990 13.300 13.30 13.00 - 13.30 13.30 300 13.300 -0.15%
2017-05-16 0 13.32 13.00 13.70 - - 0 0 - 13.32 13.00 13.70 - - 0 - 0.00%
2017-05-15 0 13.32 13.00 - - - 0 0 - 13.32 13.00 - - - 0 - -0.89%
2017-05-12 0 13.44 12.80 - - - 0 0 - 13.44 12.80 - - - 0 - 0.00%
2017-05-11 0 13.44 12.80 13.62 - - 0 0 - 13.44 12.80 13.62 - - 0 - 0.00%
2017-05-10 0 13.44 13.40 13.60 - - 0 0 - 13.44 13.40 13.60 - - 0 - -0.59%
2017-05-09 0 13.52 12.80 13.60 13.54 13.56 7,800 105,726 13.555 13.52 12.80 13.60 13.54 13.56 7,800 13.555 -0.73%
2017-05-08 0 13.62 - 13.62 13.52 13.62 40,500 549,990 13.580 13.62 - 13.62 13.52 13.62 40,500 13.580 1.49%
2017-05-05 0 13.42 12.80 13.80 - - 0 0 - 13.42 12.80 13.80 - - 0 - 0.00%
2017-05-04 0 13.42 12.80 13.60 13.38 13.42 12,600 168,828 13.399 13.42 12.80 13.60 13.38 13.42 12,600 13.399 0.00%
2017-05-02 0 13.42 - 13.60 13.42 13.42 300 4,026 13.420 13.42 - 13.60 13.42 13.42 300 13.420 0.00%
2017-04-28 0 13.42 - 13.60 - - 0 0 - 13.42 - 13.60 - - 0 - 0.00%
2017-04-27 0 13.42 - 13.50 - - 0 0 - 13.42 - 13.50 - - 0 - 0.00%
2017-04-26 0 13.42 - 13.50 13.40 13.40 900 12,060 13.400 13.42 - 13.50 13.40 13.40 900 13.400 0.15%
2017-04-25 0 13.40 12.80 13.42 13.42 13.42 900 12,078 13.420 13.40 12.80 13.42 13.42 13.42 900 13.420 1.98%
2017-04-24 0 13.14 12.80 - - - 0 0 - 13.14 12.80 - - - 0 - 0.00%
2017-04-21 0 13.14 13.14 - 13.12 13.12 3,000 39,360 13.120 13.14 13.14 - 13.12 13.12 3,000 13.120 1.08%
2017-04-20 0 13.00 12.80 - 13.00 13.00 900 11,700 13.000 13.00 12.80 - 13.00 13.00 900 13.000 0.31%
2017-04-19 0 12.96 12.90 - 12.96 12.96 3,000 38,880 12.960 12.96 12.90 - 12.96 12.96 3,000 12.960 -0.15%
2017-04-18 0 12.98 12.80 - - - 0 0 - 12.98 12.80 - - - 0 - 0.00%
2017-04-13 0 12.98 12.80 - - - 1,200 15,432 12.860 12.98 12.80 - - - 1,200 12.860 -0.15%
2017-04-12 0 13.00 12.96 13.00 - - 0 0 - 13.00 12.96 13.00 - - 0 - -0.15%
2017-04-11 0 13.02 12.80 - - - 0 0 - 13.02 12.80 - - - 0 - 0.46%
2017-04-10 0 12.96 12.80 - - - 0 0 - 12.96 12.80 - - - 0 - 0.15%
2017-04-07 0 12.94 12.80 13.00 12.94 12.94 13,500 174,600 12.933 12.94 12.80 13.00 12.94 12.94 13,500 12.933 0.78%
2017-04-06 0 12.84 12.80 12.88 12.84 12.84 2,400 30,816 12.840 12.84 12.80 12.88 12.84 12.84 2,400 12.840 -1.98%
2017-04-05 0 13.10 12.80 13.18 13.10 13.10 300 3,930 13.100 13.10 12.80 13.18 13.10 13.10 300 13.100 -1.21%
2017-04-03 0 13.26 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2017-03-31 0 13.26 12.80 13.80 13.18 13.26 6,900 91,422 13.250 13.26 12.80 13.80 13.18 13.26 6,900 13.250 -1.49%
2017-03-30 0 13.46 - 13.50 13.36 13.46 6,300 84,768 13.455 13.46 - 13.50 13.36 13.46 6,300 13.455 -0.30%
2017-03-29 0 13.50 - 13.50 - - 0 0 - 13.50 - 13.50 - - 0 - 0.00%
2017-03-28 0 13.50 - 13.50 13.50 13.50 2,700 36,450 13.500 13.50 - 13.50 13.50 13.50 2,700 13.500 1.50%
2017-03-27 0 13.30 12.94 13.44 13.28 13.28 3,000 39,840 13.280 13.30 12.94 13.44 13.28 13.28 3,000 13.280 -0.45%
2017-03-24 0 13.36 - 14.00 - - 0 0 - 13.36 - 14.00 - - 0 - 0.30%
2017-03-23 0 13.32 - - 13.30 13.32 12,000 159,660 13.305 13.32 - - 13.30 13.32 12,000 13.305 0.60%
2017-03-22 0 13.24 12.88 13.58 13.24 13.24 18,600 246,264 13.240 13.24 12.88 13.58 13.24 13.24 18,600 13.240 -2.22%
2017-03-21 0 13.54 - 13.54 - - 0 0 - 13.54 - 13.54 - - 0 - 0.00%
2017-03-20 0 13.54 - 13.90 - - 0 0 - 13.54 - 13.90 - - 0 - 0.59%
2017-03-17 0 13.46 13.12 13.54 13.46 13.46 3,000 40,380 13.460 13.46 13.12 13.54 13.46 13.46 3,000 13.460 -0.88%
2017-03-16 0 13.58 13.26 13.78 13.58 13.58 900 12,222 13.580 13.58 13.26 13.78 13.58 13.58 900 13.580 0.74%
2017-03-15 0 13.48 13.42 13.78 13.48 13.48 4,800 64,704 13.480 13.48 13.42 13.78 13.48 13.48 4,800 13.480 0.00%
2017-03-14 0 13.48 13.14 13.58 - - 0 0 - 13.48 13.14 13.58 - - 0 - 0.00%
2017-03-13 0 13.48 13.40 13.78 - - 0 0 - 13.48 13.40 13.78 - - 0 - 0.00%
2017-03-10 0 13.48 13.10 13.78 - - 0 0 - 13.48 13.10 13.78 - - 0 - 0.00%
2017-03-09 0 13.48 13.02 13.78 - - 0 0 - 13.48 13.02 13.78 - - 0 - -0.30%
2017-03-08 0 13.52 - 13.78 13.40 13.52 7,200 96,552 13.410 13.52 - 13.78 13.40 13.52 7,200 13.410 0.00%
2017-03-07 0 13.52 13.10 13.78 - - 0 0 - 13.52 13.10 13.78 - - 0 - 0.00%
2017-03-06 0 13.52 13.38 13.78 - - 0 0 - 13.52 13.38 13.78 - - 0 - -0.15%
2017-03-03 0 13.54 - 13.80 - - 0 0 - 13.54 - 13.80 - - 0 - -0.15%
2017-03-02 0 13.56 13.56 13.62 13.56 13.76 52,200 715,590 13.709 13.56 13.56 13.62 13.56 13.76 52,200 13.709 0.30%
2017-03-01 0 13.52 13.10 13.84 13.52 13.52 4,500 60,840 13.520 13.52 13.10 13.84 13.52 13.52 4,500 13.520 0.45%
2017-02-28 0 13.46 13.34 13.82 - - 0 0 - 13.46 13.34 13.82 - - 0 - -0.30%
2017-02-27 0 13.50 - 13.72 13.52 13.52 4,200 56,784 13.520 13.50 - 13.72 13.52 13.52 4,200 13.520 -0.74%
2017-02-24 0 13.60 13.20 13.62 13.60 13.60 600 8,160 13.600 13.60 13.20 13.62 13.60 13.60 600 13.600 0.00%
2017-02-23 0 13.60 13.52 13.60 13.64 13.64 300 4,092 13.640 13.60 13.52 13.60 13.64 13.64 300 13.640 -0.44%
2017-02-22 0 13.66 13.52 13.68 13.66 13.66 300 4,098 13.660 13.66 13.52 13.68 13.66 13.66 300 13.660 0.00%
2017-02-21 0 13.66 13.58 13.78 13.60 13.66 1,800 24,534 13.630 13.66 13.58 13.78 13.60 13.66 1,800 13.630 1.19%
2017-02-20 0 13.50 13.50 13.54 - - 0 0 - 13.50 13.50 13.54 - - 0 - 0.60%
2017-02-17 0 13.42 13.42 13.52 13.40 13.40 15,100 202,330 13.399 13.42 13.42 13.52 13.40 13.40 15,100 13.399 0.15%
2017-02-16 0 13.40 13.08 13.52 13.36 13.40 4,200 56,232 13.389 13.40 13.08 13.52 13.36 13.40 4,200 13.389 0.30%
2017-02-15 0 13.36 13.06 13.46 - - 0 0 - 13.36 13.06 13.46 - - 0 - 0.15%
2017-02-14 0 13.34 13.26 13.48 13.34 13.36 3,000 40,068 13.356 13.34 13.26 13.48 13.34 13.36 3,000 13.356 0.00%
2017-02-13 0 13.34 - 13.44 - - 0 0 - 13.34 - 13.44 - - 0 - 0.15%
2017-02-10 0 13.32 13.00 13.34 - - 0 0 - 13.32 13.00 13.34 - - 0 - 0.60%
2017-02-09 0 13.24 12.82 13.54 13.24 13.24 1,200 15,888 13.240 13.24 12.82 13.54 13.24 13.24 1,200 13.240 -0.45%
2017-02-08 0 13.30 12.80 13.42 13.30 13.30 1,200 15,960 13.300 13.30 12.80 13.42 13.30 13.30 1,200 13.300 0.15%
2017-02-07 0 13.28 12.96 13.54 - - 0 0 - 13.28 12.96 13.54 - - 0 - 0.30%
2017-02-06 0 13.24 12.90 13.38 - - 0 0 - 13.24 12.90 13.38 - - 0 - 0.15%
2017-02-03 0 13.22 12.80 13.22 13.26 13.26 8,100 107,406 13.260 13.22 12.80 13.22 13.26 13.26 8,100 13.260 -0.30%
2017-02-02 0 13.26 13.20 13.26 13.26 13.26 4,800 63,648 13.260 13.26 13.20 13.26 13.26 13.26 4,800 13.260 -1.04%
2017-02-01 0 13.40 12.80 13.42 - - 0 0 - 13.40 12.80 13.42 - - 0 - -0.15%
2017-01-27 0 13.42 12.80 13.50 - - 0 0 - 13.42 12.80 13.50 - - 0 - -0.59%
2017-01-26 0 13.50 13.12 13.64 13.50 13.50 3,600 48,600 13.500 13.50 13.12 13.64 13.50 13.50 3,600 13.500 3.05%
2017-01-25 0 13.10 13.10 13.56 - - 0 0 - 13.10 13.10 13.56 - - 0 - 0.00%
2017-01-24 0 13.10 13.04 13.52 13.10 13.20 15,000 197,190 13.146 13.10 13.04 13.52 13.10 13.20 15,000 13.146 -1.21%
2017-01-23 0 13.26 13.20 13.30 - - 0 0 - 13.26 13.20 13.30 - - 0 - 0.00%
2017-01-20 0 13.26 - 13.80 13.20 13.26 8,100 107,154 13.229 13.26 - 13.80 13.20 13.26 8,100 13.229 0.91%
2017-01-19 0 13.14 13.10 13.26 13.14 13.14 3,900 51,246 13.140 13.14 13.10 13.26 13.14 13.14 3,900 13.140 0.00%
2017-01-18 0 13.14 12.76 13.14 - - 0 0 - 13.14 12.76 13.14 - - 0 - 0.00%
2017-01-17 0 13.14 13.14 13.18 - - 0 0 - 13.14 13.14 13.18 - - 0 - 0.00%
2017-01-16 0 13.14 13.14 13.30 13.14 13.14 600 7,884 13.140 13.14 13.14 13.30 13.14 13.14 600 13.140 -0.45%
2017-01-13 0 13.20 - 13.20 13.16 13.20 3,300 43,524 13.189 13.20 - 13.20 13.16 13.20 3,300 13.189 0.46%
2017-01-12 0 13.14 13.14 13.26 13.14 13.14 3,000 39,420 13.140 13.14 13.14 13.26 13.14 13.14 3,000 13.140 -0.15%
2017-01-11 0 13.16 12.80 13.16 - - 0 0 - 13.16 12.80 13.16 - - 0 - 0.00%
2017-01-10 0 13.16 - 13.16 13.24 13.24 3,000 39,720 13.240 13.16 - 13.16 13.24 13.24 3,000 13.240 -0.75%
2017-01-09 0 13.26 - 13.26 - - 300 3,978 13.260 13.26 - 13.26 - - 300 13.260 -0.15%
2017-01-06 0 13.28 13.02 13.30 - - 0 0 - 13.28 13.02 13.30 - - 0 - 0.00%
2017-01-05 0 13.28 12.96 13.38 13.28 13.28 600 7,998 13.330 13.28 12.96 13.38 13.28 13.28 600 13.330 1.53%
2017-01-04 0 13.08 13.08 13.56 - - 6,900 90,804 13.160 13.08 13.08 13.56 - - 6,900 13.160 2.35%
2017-01-03 0 12.78 12.78 13.28 - - 0 0 - 12.78 12.78 13.28 - - 0 - 0.16%
2016-12-30 0 12.76 12.76 13.22 12.76 12.76 4,200 53,760 12.800 12.76 12.76 13.22 12.76 12.76 4,200 12.800 -1.69%
2016-12-29 0 12.98 12.90 - - - 0 0 - 12.98 12.90 - - - 0 - -0.61%
2016-12-28 0 13.06 12.90 13.06 13.06 13.06 1,800 23,508 13.060 13.06 12.90 13.06 13.06 13.06 1,800 13.060 0.00%
2016-12-23 0 13.06 - - - - 0 0 - 13.06 - - - - 0 - 0.31%
2016-12-22 0 13.02 - 13.10 13.02 13.14 8,100 105,642 13.042 13.02 - 13.10 13.02 13.14 8,100 13.042 -1.06%
2016-12-21 0 13.16 13.10 13.60 13.16 13.16 700 9,200 13.143 13.16 13.10 13.60 13.16 13.16 700 13.143 0.00%
2016-12-20 0 13.16 13.10 13.62 13.16 13.16 3,000 39,480 13.160 13.16 13.10 13.62 13.16 13.16 3,000 13.160 -1.64%
2016-12-19 0 13.38 13.28 13.76 - - 0 0 - 13.38 13.28 13.76 - - 0 - 0.00%
2016-12-16 0 13.38 13.26 13.74 - - 0 0 - 13.38 13.26 13.74 - - 0 - 0.00%
2016-12-15 0 13.38 13.00 13.40 13.38 13.42 9,600 128,472 13.383 13.38 13.00 13.40 13.38 13.42 9,600 13.383 -1.76%
2016-12-14 0 13.62 13.44 13.64 13.62 13.62 9,000 122,580 13.620 13.62 13.44 13.64 13.62 13.62 9,000 13.620 0.00%
2016-12-13 0 13.62 13.14 13.78 13.50 13.62 2,400 32,544 13.560 13.62 13.14 13.78 13.50 13.62 2,400 13.560 0.89%
2016-12-12 0 13.50 13.50 13.80 13.50 13.80 15,600 213,354 13.677 13.50 13.50 13.80 13.50 13.80 15,600 13.677 -2.17%
2016-12-09 0 13.80 13.62 13.80 13.80 13.80 1,800 24,840 13.800 13.80 13.62 13.80 13.80 13.80 1,800 13.800 1.32%
2016-12-08 0 13.62 13.62 13.80 13.54 13.62 6,600 89,592 13.575 13.62 13.62 13.80 13.54 13.62 6,600 13.575 3.18%
2016-12-07 0 13.20 13.18 13.70 13.04 13.20 5,100 67,554 13.246 13.20 13.18 13.70 13.04 13.20 5,100 13.246 1.23%
2016-12-06 0 13.04 - 13.20 - - 0 0 - 13.04 - 13.20 - - 0 - 0.77%
2016-12-05 0 12.94 12.92 13.20 12.90 12.94 12,500 161,250 12.900 12.94 12.92 13.20 12.90 12.94 12,500 12.900 -0.46%
2016-12-02 0 13.00 12.68 13.18 - - 0 0 - 13.00 12.68 13.18 - - 0 - 0.15%
2016-12-01 0 12.98 12.88 13.18 12.98 12.98 10,500 136,290 12.980 12.98 12.88 13.18 12.98 12.98 10,500 12.980 1.41%
2016-11-30 0 12.80 12.76 12.98 12.80 12.88 4,500 57,708 12.824 12.80 12.76 12.98 12.80 12.88 4,500 12.824 -0.31%
2016-11-29 0 12.84 12.78 12.98 12.84 12.84 1,800 23,238 12.910 12.84 12.78 12.98 12.84 12.84 1,800 12.910 -1.68%
2016-11-28 0 13.06 12.90 13.06 12.96 13.06 9,600 125,034 13.024 13.06 12.90 13.06 12.96 13.06 9,600 13.024 3.00%
2016-11-25 0 12.68 12.52 12.88 12.68 12.82 9,600 122,988 12.811 12.68 12.52 12.88 12.68 12.82 9,600 12.811 -1.71%
2016-11-24 0 12.90 12.88 12.90 12.88 12.90 17,100 220,410 12.889 12.90 12.88 12.90 12.88 12.90 17,100 12.889 1.10%
2016-11-23 0 12.76 12.52 12.90 12.76 12.76 600 7,656 12.760 12.76 12.52 12.90 12.76 12.76 600 12.760 0.00%
2016-11-22 0 12.76 12.76 12.86 - - 0 0 - 12.76 12.76 12.86 - - 0 - 0.16%
2016-11-21 0 12.74 12.74 12.88 12.72 12.74 8,700 110,832 12.739 12.74 12.74 12.88 12.72 12.74 8,700 12.739 0.63%
2016-11-18 0 12.66 12.66 12.82 12.66 12.86 357,600 4,593,912 12.847 12.66 12.66 12.82 12.66 12.86 357,600 12.847 -1.86%
2016-11-17 0 12.90 12.44 12.98 12.78 12.90 41,700 535,020 12.830 12.90 12.44 12.98 12.78 12.90 41,700 12.830 0.78%
2016-11-16 0 12.80 - 12.90 12.66 12.88 246,600 3,146,910 12.761 12.80 - 12.90 12.66 12.88 246,600 12.761 1.43%
2016-11-15 0 12.62 12.28 12.68 12.44 12.62 12,600 158,838 12.606 12.62 12.28 12.68 12.44 12.62 12,600 12.606 -0.16%
2016-11-14 0 12.64 12.44 12.64 12.54 12.66 8,700 109,242 12.557 12.64 12.44 12.64 12.54 12.66 8,700 12.557 1.61%
2016-11-11 0 12.44 - 12.60 12.40 12.50 40,800 506,382 12.411 12.44 - 12.60 12.40 12.50 40,800 12.411 1.63%
2016-11-10 0 12.24 11.64 12.32 - - 0 0 - 12.24 11.64 12.32 - - 0 - 3.20%
2016-11-09 0 11.86 11.76 12.10 11.62 12.02 150,300 1,781,400 11.852 11.86 11.76 12.10 11.62 12.02 150,300 11.852 -2.47%
2016-11-08 0 12.16 12.12 12.20 12.16 12.26 3,900 47,514 12.183 12.16 12.12 12.20 12.16 12.26 3,900 12.183 0.50%
2016-11-07 0 12.10 12.10 12.28 11.96 11.96 900 10,764 11.960 12.10 12.10 12.28 11.96 11.96 900 11.960 0.50%
2016-11-04 0 12.04 11.94 12.40 12.04 12.04 9,000 108,360 12.040 12.04 11.94 12.40 12.04 12.04 9,000 12.040 -1.31%
2016-11-03 0 12.20 11.60 12.40 12.00 12.00 31,800 381,600 12.000 12.20 11.60 12.40 12.00 12.00 31,800 12.000 -0.49%
2016-11-02 0 12.26 - 12.26 12.24 12.26 10,800 132,390 12.258 12.26 - 12.26 12.24 12.26 10,800 12.258 -0.65%
2016-11-01 0 12.34 12.02 12.38 12.32 12.32 900 11,088 12.320 12.34 12.02 12.38 12.32 12.32 900 12.320 -0.32%
2016-10-31 0 12.38 - 12.38 12.38 12.38 2,400 29,712 12.380 12.38 - 12.38 12.38 12.38 2,400 12.380 0.81%
2016-10-28 0 12.28 - 12.30 12.18 12.28 3,900 47,592 12.203 12.28 - 12.30 12.18 12.28 3,900 12.203 1.66%
2016-10-27 0 12.08 - 12.18 12.08 12.12 3,000 36,336 12.112 12.08 - 12.18 12.08 12.12 3,000 12.112 -0.33%
2016-10-26 0 12.12 - 12.18 12.12 12.12 4,800 58,176 12.120 12.12 - 12.18 12.12 12.12 4,800 12.120 0.50%
2016-10-25 0 12.06 - 12.16 12.06 12.06 1,200 14,472 12.060 12.06 - 12.16 12.06 12.06 1,200 12.060 0.33%
2016-10-24 0 12.02 - 12.50 - - 0 0 - 12.02 - 12.50 - - 0 - 0.00%
2016-10-20 0 12.02 - 12.50 12.02 12.04 44,400 533,748 12.021 12.02 - 12.50 12.02 12.04 44,400 12.021 1.35%
2016-10-19 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2016-10-18 0 11.86 - 12.40 - - 0 0 - 11.86 - 12.40 - - 0 - 0.00%
2016-10-17 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2016-10-14 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2016-10-13 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - -0.34%
2016-10-12 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2016-10-11 0 11.90 - 12.00 11.90 11.90 2,700 32,130 11.900 11.90 - 12.00 11.90 11.90 2,700 11.900 -0.17%
2016-10-07 0 11.92 - 12.00 11.92 11.92 300 3,576 11.920 11.92 - 12.00 11.92 11.92 300 11.920 -0.67%
2016-10-06 0 12.00 11.98 12.02 12.00 12.00 16,500 198,000 12.000 12.00 11.98 12.02 12.00 12.00 16,500 12.000 1.35%
2016-10-05 0 11.84 - 11.98 - - 0 0 - 11.84 - 11.98 - - 0 - 0.51%
2016-10-04 0 11.78 11.74 - - - 0 0 - 11.78 11.74 - - - 0 - 0.34%
2016-10-03 0 11.74 11.74 11.98 - - 0 0 - 11.74 11.74 11.98 - - 0 - 0.17%
2016-09-30 0 11.72 11.72 12.20 11.72 11.74 3,900 45,762 11.734 11.72 11.72 12.20 11.72 11.74 3,900 11.734 -2.01%
2016-09-29 0 11.96 11.72 12.20 - - 0 0 - 11.96 11.72 12.20 - - 0 - 0.00%
2016-09-28 0 11.96 11.90 12.20 11.96 11.96 300 3,588 11.960 11.96 11.90 12.20 11.96 11.96 300 11.960 -0.99%
2016-09-27 0 12.08 - 12.14 12.08 12.08 600 7,248 12.080 12.08 - 12.14 12.08 12.08 600 12.080 -0.82%
2016-09-26 0 12.18 - 12.18 - - 0 0 - 12.18 - 12.18 - - 0 - -0.81%
2016-09-23 0 12.28 12.18 12.28 12.36 12.36 3,000 37,080 12.360 12.28 12.18 12.28 12.36 12.36 3,000 12.360 -0.97%
2016-09-22 0 12.40 12.38 12.40 12.38 12.40 4,200 52,056 12.394 12.40 12.38 12.40 12.38 12.40 4,200 12.394 0.98%
2016-09-21 0 12.28 11.50 12.28 12.10 12.28 51,900 628,512 12.110 12.28 11.50 12.28 12.10 12.28 51,900 12.110 4.96%
2016-09-20 0 11.70 11.50 12.36 11.60 11.60 900 10,440 11.600 11.70 11.50 12.36 11.60 11.60 900 11.600 0.86%
2016-09-19 0 11.60 11.52 11.70 11.52 11.66 9,300 107,694 11.580 11.60 11.52 11.70 11.52 11.66 9,300 11.580 -0.51%
2016-09-15 0 11.66 11.50 11.78 - - 0 0 - 11.66 11.50 11.78 - - 0 - -1.19%
2016-09-14 0 11.80 11.52 12.28 - - 0 0 - 11.80 11.52 12.28 - - 0 - -0.84%
2016-09-13 0 11.90 11.50 11.90 - - 0 0 - 11.90 11.50 11.90 - - 0 - -0.34%
2016-09-12 0 11.94 11.50 12.28 11.94 11.94 3,900 46,566 11.940 11.94 11.50 12.28 11.94 11.94 3,900 11.940 -1.49%
2016-09-09 0 12.12 11.60 12.24 12.12 12.12 300 3,636 12.120 12.12 11.60 12.24 12.12 12.12 300 12.120 -0.98%
2016-09-08 0 12.24 11.66 12.24 - - 0 0 - 12.24 11.66 12.24 - - 0 - 0.00%
2016-09-07 0 12.24 11.68 12.48 - - 0 0 - 12.24 11.68 12.48 - - 0 - 0.00%
2016-09-06 0 12.24 11.50 12.24 - - 0 0 - 12.24 11.50 12.24 - - 0 - 0.00%
2016-09-05 0 12.24 12.12 12.36 12.36 12.36 900 11,124 12.360 12.24 12.12 12.36 12.36 12.36 900 12.360 0.99%
2016-09-02 0 12.12 11.58 12.20 12.12 12.12 5,100 61,812 12.120 12.12 11.58 12.20 12.12 12.12 5,100 12.120 0.33%
2016-09-01 0 12.08 12.00 12.10 12.06 12.08 13,500 162,822 12.061 12.08 12.00 12.10 12.06 12.08 13,500 12.061 1.17%
2016-08-31 0 11.94 11.90 12.00 - - 0 0 - 11.94 11.90 12.00 - - 0 - 0.67%
2016-08-30 0 11.86 11.50 11.96 11.86 11.86 1,800 21,348 11.860 11.86 11.50 11.96 11.86 11.86 1,800 11.860 1.02%
2016-08-29 0 11.74 11.72 11.84 - - 0 0 - 11.74 11.72 11.84 - - 0 - 0.00%
2016-08-26 0 11.74 11.60 12.00 - - 0 0 - 11.74 11.60 12.00 - - 0 - 0.00%
2016-08-25 0 11.74 11.74 11.82 11.74 11.82 1,500 17,616 11.744 11.74 11.74 11.82 11.74 11.82 1,500 11.744 -0.84%
2016-08-24 0 11.84 11.50 11.84 11.72 11.84 13,500 159,192 11.792 11.84 11.50 11.84 11.72 11.84 13,500 11.792 1.37%
2016-08-23 0 11.68 11.52 11.78 11.68 11.68 3,000 35,040 11.680 11.68 11.52 11.78 11.68 11.68 3,000 11.680 -0.34%
2016-08-22 0 11.72 11.50 12.00 - - 0 0 - 11.72 11.50 12.00 - - 0 - 0.00%
2016-08-19 0 11.72 - 12.00 - - 0 0 - 11.72 - 12.00 - - 0 - 0.00%
2016-08-18 0 11.72 - 11.82 11.80 11.80 4,200 49,560 11.800 11.72 - 11.82 11.80 11.80 4,200 11.800 0.34%
2016-08-17 0 11.68 - 11.80 - - 0 0 - 11.68 - 11.80 - - 0 - 0.86%
2016-08-16 0 11.58 - 11.58 11.62 11.62 9,000 104,580 11.620 11.58 - 11.58 11.62 11.62 9,000 11.620 -0.52%
2016-08-15 0 11.64 11.50 11.76 - - 0 0 - 11.64 11.50 11.76 - - 0 - 0.00%
2016-08-12 0 11.64 11.60 12.00 11.60 11.64 3,000 34,872 11.624 11.64 11.60 12.00 11.60 11.64 3,000 11.624 0.34%
2016-08-11 0 11.60 - 11.70 11.60 11.60 1,800 20,880 11.600 11.60 - 11.70 11.60 11.60 1,800 11.600 -0.17%
2016-08-10 0 11.62 11.50 12.00 - - 0 0 - 11.62 11.50 12.00 - - 0 - 0.00%
2016-08-09 0 11.62 11.60 11.70 11.54 11.62 4,800 55,506 11.564 11.62 11.60 11.70 11.54 11.62 4,800 11.564 0.17%
2016-08-08 0 11.60 - 11.68 11.58 11.60 13,800 159,876 11.585 11.60 - 11.68 11.58 11.60 13,800 11.585 2.65%
2016-08-05 0 11.30 - 11.40 11.30 11.30 4,200 47,460 11.300 11.30 - 11.40 11.30 11.30 4,200 11.300 0.53%
2016-08-04 0 11.24 10.50 - - - 0 0 - 11.24 10.50 - - - 0 - 2.00%
2016-08-03 0 11.02 - 11.02 11.02 11.10 31,200 346,092 11.093 11.02 - 11.02 11.02 11.10 31,200 11.093 -3.84%
2016-08-01 0 11.46 11.02 11.60 11.46 11.46 14,100 161,586 11.460 11.46 11.02 11.60 11.46 11.46 14,100 11.460 0.35%
2016-07-29 0 11.42 11.10 11.44 11.16 11.56 10,800 122,826 11.373 11.42 11.10 11.44 11.16 11.56 10,800 11.373 3.07%
2016-07-28 0 11.08 11.08 11.24 11.06 11.08 12,000 132,780 11.065 11.08 11.08 11.24 11.06 11.08 12,000 11.065 0.36%
2016-07-27 0 11.04 11.02 11.18 11.04 11.04 600 6,624 11.040 11.04 11.02 11.18 11.04 11.04 600 11.040 0.00%
2016-07-26 0 11.04 10.96 11.12 10.88 11.04 368,700 4,039,908 10.957 11.04 10.96 11.12 10.88 11.04 368,700 10.957 -0.72%
2016-07-25 0 11.12 - 11.14 11.12 11.12 900 10,008 11.120 11.12 - 11.14 11.12 11.12 900 11.120 1.09%
2016-07-22 0 11.00 10.96 11.12 11.00 11.00 2,100 23,100 11.000 11.00 10.96 11.12 11.00 11.00 2,100 11.000 -0.90%
2016-07-21 0 11.10 11.10 11.20 11.08 11.12 5,400 59,904 11.093 11.10 11.10 11.20 11.08 11.12 5,400 11.093 1.28%
2016-07-20 0 10.96 10.96 11.00 10.96 10.96 1,200 13,152 10.960 10.96 10.96 11.00 10.96 10.96 1,200 10.960 -1.79%
2016-07-19 0 11.16 11.02 11.16 11.16 11.16 300 3,348 11.160 11.16 11.02 11.16 11.16 11.16 300 11.160 1.27%
2016-07-18 0 11.02 11.02 11.16 11.00 11.02 28,800 317,340 11.019 11.02 11.02 11.16 11.00 11.02 28,800 11.019 0.36%
2016-07-15 0 10.98 10.98 11.04 10.96 10.98 12,000 131,580 10.965 10.98 10.98 11.04 10.96 10.98 12,000 10.965 0.92%
2016-07-14 0 10.88 10.80 10.90 10.88 10.88 15,000 163,200 10.880 10.88 10.80 10.90 10.88 10.88 15,000 10.880 -0.73%
2016-07-13 0 10.96 10.92 10.96 10.96 11.02 21,000 230,514 10.977 10.96 10.92 10.96 10.96 11.02 21,000 10.977 1.67%
2016-07-12 0 10.78 10.70 10.84 10.78 10.84 9,600 103,734 10.806 10.78 10.70 10.84 10.78 10.84 9,600 10.806 3.06%
2016-07-11 0 10.46 10.46 10.52 10.40 10.46 5,100 53,274 10.446 10.46 10.46 10.52 10.40 10.46 5,100 10.446 2.15%
2016-07-08 0 10.24 10.20 10.24 - - 0 0 - 10.24 10.20 10.24 - - 0 - -0.39%
2016-07-07 0 10.28 10.18 10.28 - - 0 0 - 10.28 10.18 10.28 - - 0 - 0.00%
2016-07-06 0 10.28 10.22 10.32 10.28 10.28 1,200 12,336 10.280 10.28 10.22 10.32 10.28 10.28 1,200 10.280 -0.77%
2016-07-05 0 10.36 10.32 10.48 - - 0 0 - 10.36 10.32 10.48 - - 0 - 0.00%
2016-07-04 0 10.36 10.36 10.50 10.34 10.36 32,100 332,544 10.360 10.36 10.36 10.50 10.34 10.36 32,100 10.360 0.00%
2016-06-30 0 10.36 10.20 10.36 10.38 10.38 1,200 12,456 10.380 10.36 10.20 10.36 10.38 10.38 1,200 10.380 0.97%
2016-06-29 0 10.26 10.24 10.38 10.26 10.30 2,100 21,558 10.266 10.26 10.24 10.38 10.26 10.30 2,100 10.266 0.98%
2016-06-28 0 10.16 10.08 10.16 10.12 10.22 32,700 332,550 10.170 10.16 10.08 10.16 10.12 10.22 32,700 10.170 -1.74%
2016-06-27 0 10.34 10.30 10.34 10.28 10.44 7,800 81,030 10.388 10.34 10.30 10.34 10.28 10.44 7,800 10.388 -0.96%
2016-06-24 0 10.44 10.44 10.52 10.40 10.80 58,200 613,212 10.536 10.44 10.44 10.52 10.40 10.80 58,200 10.536 -5.09%
2016-06-23 0 11.00 10.90 11.00 11.00 11.00 13,500 148,320 10.987 11.00 10.90 11.00 11.00 11.00 13,500 10.987 1.48%
2016-06-22 0 10.84 10.76 10.90 - - 0 0 - 10.84 10.76 10.90 - - 0 - 0.00%
2016-06-21 0 10.84 10.84 11.00 - - 0 0 - 10.84 10.84 11.00 - - 0 - 0.93%
2016-06-20 0 10.74 10.74 10.90 10.70 10.70 900 9,630 10.700 10.74 10.74 10.90 10.70 10.70 900 10.700 2.48%
2016-06-17 0 10.48 10.46 10.62 10.46 10.48 35,100 367,398 10.467 10.48 10.46 10.62 10.46 10.48 35,100 10.467 -0.19%
2016-06-16 0 10.50 10.40 10.50 10.50 10.50 1,500 15,750 10.500 10.50 10.40 10.50 10.50 10.50 1,500 10.500 -0.19%
2016-06-15 0 10.52 10.50 10.58 10.52 10.52 900 9,468 10.520 10.52 10.50 10.58 10.52 10.52 900 10.520 -0.19%
2016-06-14 0 10.54 10.48 10.56 10.54 10.54 900 9,486 10.540 10.54 10.48 10.56 10.54 10.54 900 10.540 -1.31%
2016-06-13 0 10.68 10.56 10.68 10.70 10.78 21,900 235,644 10.760 10.68 10.56 10.68 10.70 10.78 21,900 10.760 -2.20%
2016-06-10 0 10.92 10.82 11.04 10.92 10.92 300 3,276 10.920 10.92 10.82 11.04 10.92 10.92 300 10.920 -1.09%
2016-06-08 0 11.04 11.02 11.20 11.04 11.04 10,800 119,232 11.040 11.04 11.02 11.20 11.04 11.04 10,800 11.040 0.18%
2016-06-07 0 11.02 10.98 11.08 - - 0 0 - 11.02 10.98 11.08 - - 0 - 0.00%
2016-06-06 0 11.02 11.00 11.08 - - 0 0 - 11.02 11.00 11.08 - - 0 - 0.00%
2016-06-03 0 11.02 10.88 11.08 - - 0 0 - 11.02 10.88 11.08 - - 0 - 0.00%
2016-06-02 0 11.02 10.90 11.02 - - 0 0 - 11.02 10.90 11.02 - - 0 - -0.72%
2016-06-01 0 11.10 11.06 11.22 11.04 11.10 10,500 116,280 11.074 11.10 11.06 11.22 11.04 11.10 10,500 11.074 0.00%
2016-05-31 0 11.10 11.08 11.10 11.10 11.10 9,600 106,560 11.100 11.10 11.08 11.10 11.10 11.10 9,600 11.100 0.91%
2016-05-30 0 11.00 11.00 11.14 - - 0 0 - 11.00 11.00 11.14 - - 0 - 0.00%
2016-05-27 0 11.00 11.00 11.14 - - 0 0 - 11.00 11.00 11.14 - - 0 - 0.36%
2016-05-26 0 10.96 10.96 11.10 - - 0 0 - 10.96 10.96 11.10 - - 0 - 0.37%
2016-05-25 0 10.92 10.88 11.08 - - 0 0 - 10.92 10.88 11.08 - - 0 - 0.00%
2016-05-24 0 10.92 10.82 10.96 - - 0 0 - 10.92 10.82 10.96 - - 0 - 0.00%
2016-05-23 0 10.92 10.84 11.04 - - 0 0 - 10.92 10.84 11.04 - - 0 - 0.00%
2016-05-20 0 10.92 10.78 10.96 - - 0 0 - 10.92 10.78 10.96 - - 0 - 0.00%
2016-05-19 0 10.92 10.78 10.96 - - 0 0 - 10.92 10.78 10.96 - - 0 - -1.09%
2016-05-18 0 11.04 10.84 11.04 11.10 11.10 9,000 99,900 11.100 11.04 10.84 11.04 11.10 11.10 9,000 11.100 2.03%
2016-05-17 0 10.82 10.78 10.94 - - 0 0 - 10.82 10.78 10.94 - - 0 - 0.00%
2016-05-16 0 10.82 10.80 10.88 - - 0 0 - 10.82 10.80 10.88 - - 0 - 0.00%
2016-05-13 0 10.82 10.76 10.88 - - 0 0 - 10.82 10.76 10.88 - - 0 - 0.00%
2016-05-12 0 10.82 10.82 11.00 - - 0 0 - 10.82 10.82 11.00 - - 0 - 0.19%
2016-05-11 0 10.80 10.80 10.98 10.80 10.80 900 9,720 10.800 10.80 10.80 10.98 10.80 10.80 900 10.800 -0.74%
2016-05-10 0 10.88 10.88 11.02 - - 0 0 - 10.88 10.88 11.02 - - 0 - 0.00%
2016-05-09 0 10.88 10.78 10.96 - - 0 0 - 10.88 10.78 10.96 - - 0 - 0.00%
2016-05-06 0 10.88 10.80 10.94 - - 0 0 - 10.88 10.80 10.94 - - 0 - -0.18%
2016-05-05 0 10.90 10.82 10.92 10.66 10.90 39,600 422,988 10.682 10.90 10.82 10.92 10.66 10.90 39,600 10.682 1.11%
2016-05-04 0 10.78 10.78 10.82 10.78 10.78 300 3,234 10.780 10.78 10.78 10.82 10.78 10.78 300 10.780 -0.37%
2016-05-03 0 10.82 10.80 10.96 10.80 10.84 17,400 188,076 10.809 10.82 10.80 10.96 10.80 10.84 17,400 10.809 -1.81%
2016-04-29 0 11.02 10.90 11.02 11.02 11.20 145,500 1,623,702 11.159 11.02 10.90 11.02 11.02 11.20 145,500 11.159 -1.43%
2016-04-28 0 11.18 11.10 11.28 11.08 11.46 21,300 237,954 11.172 11.18 11.10 11.28 11.08 11.46 21,300 11.172 -2.78%
2016-04-27 0 11.50 11.34 11.52 - - 0 0 - 11.50 11.34 11.52 - - 0 - 0.00%
2016-04-26 0 11.50 11.42 11.62 11.50 11.50 600 6,900 11.500 11.50 11.42 11.62 11.50 11.50 600 11.500 -0.69%
2016-04-25 0 11.58 11.58 11.72 11.52 11.58 19,500 225,450 11.562 11.58 11.58 11.72 11.52 11.58 19,500 11.562 -1.03%
2016-04-22 0 11.70 11.70 11.76 11.50 11.62 19,200 221,616 11.543 11.70 11.70 11.76 11.50 11.62 19,200 11.543 0.86%
2016-04-21 0 11.60 11.60 11.68 11.42 11.44 126,000 1,439,340 11.423 11.60 11.60 11.68 11.42 11.44 126,000 11.423 2.11%
2016-04-20 0 11.36 11.30 11.36 11.38 11.38 3,000 34,140 11.380 11.36 11.30 11.36 11.38 11.38 3,000 11.380 0.18%
2016-04-19 0 11.34 11.32 11.36 11.22 11.34 9,300 105,420 11.335 11.34 11.32 11.36 11.22 11.34 9,300 11.335 3.47%
2016-04-18 0 10.96 10.86 11.00 10.90 10.96 87,900 960,522 10.927 10.96 10.86 11.00 10.90 10.96 87,900 10.927 -2.14%
2016-04-15 0 11.20 11.20 11.30 11.20 11.20 900 10,080 11.200 11.20 11.20 11.30 11.20 11.20 900 11.200 -0.71%
2016-04-14 0 11.28 11.28 11.42 - - 900 10,206 11.340 11.28 11.28 11.42 - - 900 11.340 2.17%
2016-04-13 0 11.04 11.00 11.14 10.98 11.04 9,300 102,348 11.005 11.04 11.00 11.14 10.98 11.04 9,300 11.005 1.66%
2016-04-12 0 10.86 10.76 10.86 10.72 10.94 11,400 123,858 10.865 10.86 10.76 10.86 10.72 10.94 11,400 10.865 3.82%
2016-04-11 0 10.46 10.38 10.52 - - 0 0 - 10.46 10.38 10.52 - - 0 - 0.00%
2016-04-08 0 10.46 10.38 10.52 10.38 10.46 1,500 15,642 10.428 10.46 10.38 10.52 10.38 10.46 1,500 10.428 0.58%
2016-04-07 0 10.40 10.28 10.42 10.24 10.40 8,700 90,384 10.389 10.40 10.28 10.42 10.24 10.40 8,700 10.389 1.56%
2016-04-06 0 10.24 10.16 10.26 - - 0 0 - 10.24 10.16 10.26 - - 0 - 0.00%
2016-04-05 0 10.24 10.16 10.24 10.24 10.36 11,100 114,330 10.300 10.24 10.16 10.24 10.24 10.36 11,100 10.300 -2.29%
2016-04-01 0 10.48 10.44 10.56 10.46 10.48 1,200 12,618 10.515 10.48 10.44 10.56 10.46 10.48 1,200 10.515 -3.32%
2016-03-31 0 10.84 10.84 10.98 10.84 10.84 300 3,252 10.840 10.84 10.84 10.98 10.84 10.84 300 10.840 -0.73%
2016-03-30 0 10.92 10.92 10.96 10.84 10.94 39,000 425,898 10.920 10.92 10.92 10.96 10.84 10.94 39,000 10.920 -1.44%
2016-03-29 0 11.08 10.96 11.10 11.08 11.08 8,700 96,396 11.080 11.08 10.96 11.10 11.08 11.08 8,700 11.080 2.21%
2016-03-24 0 10.84 10.82 10.90 10.84 10.86 600 6,510 10.850 10.84 10.82 10.90 10.84 10.86 600 10.850 -1.63%
2016-03-23 0 11.02 11.02 11.16 11.02 11.02 1,200 13,224 11.020 11.02 11.02 11.16 11.02 11.02 1,200 11.020 -1.25%
2016-03-22 0 11.16 11.16 11.30 - - 0 0 - 11.16 11.16 11.30 - - 0 - 0.72%
2016-03-21 0 11.08 11.00 11.14 - - 0 0 - 11.08 11.00 11.14 - - 0 - 0.00%
2016-03-18 0 11.08 11.00 11.14 - - 0 0 - 11.08 11.00 11.14 - - 0 - -0.89%
2016-03-17 0 11.18 11.08 11.24 11.18 11.20 2,700 30,216 11.191 11.18 11.08 11.24 11.18 11.20 2,700 11.191 1.27%
2016-03-16 0 11.04 10.90 11.04 - - 1,500 16,380 10.920 11.04 10.90 11.04 - - 1,500 10.920 -0.72%
2016-03-15 0 11.12 10.56 11.12 11.04 11.12 68,400 759,516 11.104 11.12 10.56 11.12 11.04 11.12 68,400 11.104 -0.71%
2016-03-14 0 11.20 11.18 11.24 11.16 11.24 32,700 365,694 11.183 11.20 11.18 11.24 11.16 11.24 32,700 11.183 1.08%
2016-03-11 0 11.08 11.04 11.16 11.00 11.00 8,400 92,640 11.029 11.08 11.04 11.16 11.00 11.00 8,400 11.029 0.73%
2016-03-10 0 11.00 10.92 11.00 11.00 11.00 600 6,600 11.000 11.00 10.92 11.00 11.00 11.00 600 11.000 0.00%
2016-03-09 0 11.00 10.88 11.00 - - 0 0 - 11.00 10.88 11.00 - - 0 - -1.26%
2016-03-08 0 11.14 11.06 11.14 - - 0 0 - 11.14 11.06 11.14 - - 0 - 0.00%
2016-03-07 0 11.14 11.14 11.26 11.12 11.12 900 10,008 11.120 11.14 11.14 11.26 11.12 11.12 900 11.120 -0.36%
2016-03-04 0 11.18 11.18 11.26 - - 0 0 - 11.18 11.18 11.26 - - 0 - 1.08%
2016-03-03 0 11.06 11.04 11.18 10.98 11.06 27,000 297,312 11.012 11.06 11.04 11.18 10.98 11.06 27,000 11.012 2.41%
2016-03-02 0 10.80 10.70 10.82 10.68 10.80 12,900 137,976 10.696 10.80 10.70 10.82 10.68 10.80 12,900 10.696 3.65%
2016-03-01 0 10.42 10.36 10.42 - - 0 0 - 10.42 10.36 10.42 - - 0 - -0.19%
2016-02-29 0 10.44 10.32 10.46 - - 0 0 - 10.44 10.32 10.46 - - 0 - -0.57%
2016-02-26 0 10.50 10.42 10.54 10.50 10.64 109,500 1,154,220 10.541 10.50 10.42 10.54 10.50 10.64 109,500 10.541 0.00%
2016-02-25 0 10.50 10.34 10.54 10.36 10.50 26,100 273,336 10.473 10.50 10.34 10.54 10.36 10.50 26,100 10.473 0.57%
2016-02-24 0 10.44 10.40 10.46 10.34 10.44 15,900 164,496 10.346 10.44 10.40 10.46 10.34 10.44 15,900 10.346 0.00%
2016-02-23 0 10.44 10.40 10.52 10.44 10.52 2,100 22,044 10.497 10.44 10.40 10.52 10.44 10.52 2,100 10.497 0.38%
2016-02-22 0 10.40 10.32 10.40 10.42 10.42 5,100 53,142 10.420 10.40 10.32 10.40 10.42 10.42 5,100 10.420 0.39%
2016-02-19 0 10.36 10.32 10.46 10.28 10.40 8,700 89,568 10.295 10.36 10.32 10.46 10.28 10.40 8,700 10.295 -2.26%
2016-02-18 0 10.60 10.44 10.62 10.42 10.60 3,300 34,926 10.584 10.60 10.44 10.62 10.42 10.60 3,300 10.584 3.11%
2016-02-17 0 10.28 10.20 10.42 10.28 10.34 600 6,186 10.310 10.28 10.20 10.42 10.28 10.34 600 10.310 -0.58%
2016-02-16 0 10.34 10.28 10.52 10.28 10.48 49,200 511,488 10.396 10.34 10.28 10.52 10.28 10.48 49,200 10.396 1.57%
2016-02-15 0 10.18 10.18 10.32 9.970 10.28 75,900 765,066 10.080 10.18 10.18 10.32 9.970 10.28 75,900 10.080 6.04%
2016-02-12 0 9.600 9.600 9.670 9.600 10.00 119,400 1,159,773 9.7133 9.600 9.600 9.670 9.600 10.00 119,400 9.7133 -4.19%
2016-02-11 0 10.02 10.02 10.14 9.900 10.30 192,900 1,947,534 10.096 10.02 10.02 10.14 9.900 10.30 192,900 10.096 -8.58%
2016-02-05 0 10.96 10.84 10.98 - - 0 0 - 10.96 10.84 10.98 - - 0 - -0.54%
2016-02-04 0 11.02 10.88 11.04 10.98 11.04 4,500 49,590 11.020 11.02 10.88 11.04 10.98 11.04 4,500 11.020 1.10%
2016-02-03 0 10.90 10.88 10.94 10.90 10.98 7,800 85,566 10.970 10.90 10.88 10.94 10.90 10.98 7,800 10.970 -4.72%
2016-02-02 0 11.44 11.28 11.42 11.42 11.44 4,500 51,408 11.424 11.44 11.28 11.42 11.42 11.44 4,500 11.424 -1.04%
2016-02-01 0 11.56 11.56 11.64 11.54 11.58 13,500 156,150 11.567 11.56 11.56 11.64 11.54 11.58 13,500 11.567 -0.17%
2016-01-29 0 11.58 11.50 11.58 11.40 11.60 33,000 380,346 11.526 11.58 11.50 11.58 11.40 11.60 33,000 11.526 2.12%
2016-01-28 0 11.34 11.18 11.36 11.34 11.36 32,400 368,046 11.359 11.34 11.18 11.36 11.34 11.36 32,400 11.359 -0.18%
2016-01-27 0 11.36 11.30 11.46 11.28 11.36 16,800 190,446 11.336 11.36 11.30 11.46 11.28 11.36 16,800 11.336 3.09%
2016-01-26 0 11.02 10.98 11.14 11.02 11.02 3,600 39,648 11.013 11.02 10.98 11.14 11.02 11.02 3,600 11.013 -2.30%
2016-01-25 0 11.28 11.22 11.28 - - 0 0 - 11.28 11.22 11.28 - - 0 - 0.00%
2016-01-22 0 11.28 11.18 11.32 11.28 11.28 300 3,384 11.280 11.28 11.18 11.32 11.28 11.28 300 11.280 3.68%
2016-01-21 0 10.88 10.72 10.88 10.88 11.06 9,300 100,710 10.829 10.88 10.72 10.88 10.88 11.06 9,300 10.829 -2.68%
2016-01-20 0 11.18 11.10 11.18 11.18 11.40 29,700 336,504 11.330 11.18 11.10 11.18 11.18 11.40 29,700 11.330 -2.10%
2016-01-19 0 11.42 11.40 11.54 11.42 11.42 300 3,426 11.420 11.42 11.40 11.54 11.42 11.42 300 11.420 -0.17%
2016-01-18 0 11.44 11.40 11.54 - - 0 0 - 11.44 11.40 11.54 - - 0 - -1.21%
2016-01-15 0 11.58 11.48 11.62 - - 0 0 - 11.58 11.48 11.62 - - 0 - -0.34%
2016-01-14 0 11.62 11.48 11.62 11.52 11.64 1,200 13,860 11.550 11.62 11.48 11.62 11.52 11.64 1,200 11.550 -0.85%
2016-01-13 0 11.72 11.72 11.84 - - 0 0 - 11.72 11.72 11.84 - - 0 - 1.74%
2016-01-12 0 11.52 11.42 11.56 11.52 11.52 600 6,912 11.520 11.52 11.42 11.56 11.52 11.52 600 11.520 1.05%
2016-01-11 0 11.40 11.38 11.58 11.40 11.78 21,300 249,660 11.721 11.40 11.38 11.58 11.40 11.78 21,300 11.721 -3.39%
2016-01-08 0 11.80 11.68 11.82 - - 0 0 - 11.80 11.68 11.82 - - 0 - 0.00%
2016-01-07 0 11.80 11.76 11.88 11.80 11.92 11,100 131,814 11.875 11.80 11.76 11.88 11.80 11.92 11,100 11.875 -2.48%
2016-01-06 0 12.10 12.02 12.10 - - 0 0 - 12.10 12.02 12.10 - - 0 - -1.31%
2016-01-05 0 12.26 12.12 12.26 - - 0 0 - 12.26 12.12 12.26 - - 0 - -0.49%
2016-01-04 0 12.32 12.20 12.34 - - 0 0 - 12.32 12.20 12.34 - - 0 - 0.00%
2015-12-31 0 12.32 11.70 12.50 - - 0 0 - 12.32 11.70 12.50 - - 0 - 0.00%
2015-12-30 0 12.32 12.32 12.46 - - 0 0 - 12.32 12.32 12.46 - - 0 - 0.16%
2015-12-29 0 12.30 12.30 12.44 - - 0 0 - 12.30 12.30 12.44 - - 0 - 0.65%
2015-12-28 0 12.22 12.20 12.34 12.22 12.22 900 10,998 12.220 12.22 12.20 12.34 12.22 12.22 900 12.220 -0.33%
2015-12-24 0 12.26 12.04 12.84 - - 0 0 - 12.26 12.04 12.84 - - 0 - 0.00%
2015-12-23 0 12.26 12.12 12.26 12.26 12.26 900 11,034 12.260 12.26 12.12 12.26 12.26 12.26 900 12.260 1.16%
2015-12-22 0 12.12 12.12 12.26 12.12 12.12 600 7,272 12.120 12.12 12.12 12.26 12.12 12.12 600 12.120 -0.66%
2015-12-21 0 12.20 12.12 12.28 12.20 12.22 3,000 36,630 12.210 12.20 12.12 12.28 12.20 12.22 3,000 12.210 0.83%
2015-12-18 0 12.10 12.10 12.24 12.10 12.42 15,300 187,410 12.249 12.10 12.10 12.24 12.10 12.42 15,300 12.249 -1.47%
2015-12-17 0 12.28 12.28 12.42 - - 0 0 - 12.28 12.28 12.42 - - 0 - 0.33%
2015-12-16 0 12.24 12.24 12.36 12.24 12.24 7,500 91,800 12.240 12.24 12.24 12.36 12.24 12.24 7,500 12.240 0.99%
2015-12-15 0 12.12 11.98 12.12 - - 0 0 - 12.12 11.98 12.12 - - 0 - -0.66%
2015-12-14 0 12.20 12.14 12.20 - - 0 0 - 12.20 12.14 12.20 - - 0 - -1.13%
2015-12-11 0 12.34 12.06 12.86 - - 0 0 - 12.34 12.06 12.86 - - 0 - -0.32%
2015-12-10 0 12.38 12.26 12.38 - - 10,500 129,090 12.294 12.38 12.26 12.38 - - 10,500 12.294 0.00%
2015-12-09 0 12.38 12.28 12.38 - - 0 0 - 12.38 12.28 12.38 - - 0 - -0.48%
2015-12-08 0 12.44 12.30 12.44 - - 0 0 - 12.44 12.30 12.44 - - 0 - -1.27%
2015-12-07 0 12.60 12.46 12.60 - - 0 0 - 12.60 12.46 12.60 - - 0 - 0.00%
2015-12-04 0 12.60 12.46 12.60 - - 0 0 - 12.60 12.46 12.60 - - 0 - -0.16%
2015-12-03 0 12.62 12.60 12.68 12.62 12.66 5,100 64,464 12.640 12.62 12.60 12.68 12.62 12.66 5,100 12.640 -0.16%
2015-12-02 0 12.64 12.64 12.78 - - 0 0 - 12.64 12.64 12.78 - - 0 - 0.00%
2015-12-01 0 12.64 12.66 12.80 - - 0 0 - 12.64 12.66 12.80 - - 0 - 0.32%
2015-11-30 0 12.60 12.46 12.60 12.60 12.68 6,600 83,640 12.673 12.60 12.46 12.60 12.60 12.68 6,600 12.673 -1.10%
2015-11-27 0 12.74 12.62 12.74 12.66 12.86 16,800 214,236 12.752 12.74 12.62 12.74 12.66 12.86 16,800 12.752 0.16%
2015-11-26 0 12.72 12.62 12.76 - - 0 0 - 12.72 12.62 12.76 - - 0 - 0.00%
2015-11-25 0 12.72 12.60 12.72 - - 0 0 - 12.72 12.60 12.72 - - 0 - 0.00%
2015-11-24 0 12.72 12.62 12.76 - - 0 0 - 12.72 12.62 12.76 - - 0 - 0.00%
2015-11-23 0 12.72 12.60 12.72 - - 0 0 - 12.72 12.60 12.72 - - 0 - 0.00%
2015-11-20 0 12.72 12.60 12.74 - - 0 0 - 12.72 12.60 12.74 - - 0 - 0.00%
2015-11-19 0 12.72 12.60 12.74 12.72 12.72 600 7,632 12.720 12.72 12.60 12.74 12.72 12.72 600 12.720 1.76%
2015-11-18 0 12.50 12.48 12.62 12.50 12.50 600 7,500 12.500 12.50 12.48 12.62 12.50 12.50 600 12.500 0.00%
2015-11-17 0 12.50 12.50 12.60 - - 0 0 - 12.50 12.50 12.60 - - 0 - 0.00%
2015-11-16 0 12.50 12.42 12.50 - - 0 0 - 12.50 12.42 12.50 - - 0 - -0.95%
2015-11-13 0 12.62 12.44 12.62 - - 0 0 - 12.62 12.44 12.62 - - 0 - 0.00%
2015-11-12 0 12.62 12.58 12.62 - - 0 0 - 12.62 12.58 12.62 - - 0 - -1.10%
2015-11-11 0 12.76 12.70 12.80 - - 0 0 - 12.76 12.70 12.80 - - 0 - 0.00%
2015-11-10 0 12.76 12.76 12.78 12.76 12.76 1,500 19,140 12.760 12.76 12.76 12.78 12.76 12.76 1,500 12.760 -0.31%
2015-11-09 0 12.80 12.60 12.88 12.64 12.80 1,500 19,008 12.672 12.80 12.60 12.88 12.64 12.80 1,500 12.672 2.07%
2015-11-06 0 12.54 12.54 12.60 - - 0 0 - 12.54 12.54 12.60 - - 0 - 0.00%
2015-11-05 0 12.54 12.52 12.80 - - 0 0 - 12.54 12.52 12.80 - - 0 - 0.80%
2015-11-04 0 12.44 12.44 12.72 12.44 12.80 170,800 2,158,246 12.636 12.44 12.44 12.72 12.44 12.80 170,800 12.636 -1.43%
2015-11-03 0 12.62 12.46 12.62 12.46 12.64 31,800 398,268 12.524 12.62 12.46 12.62 12.46 12.64 31,800 12.524 1.77%
2015-11-02 0 12.40 12.40 12.50 12.40 12.40 300 3,720 12.400 12.40 12.40 12.50 12.40 12.40 300 12.400 -2.21%
2015-10-30 0 12.68 12.58 12.74 - - 0 0 - 12.68 12.58 12.74 - - 0 - 0.00%
2015-10-29 0 12.68 12.58 12.74 - - 0 0 - 12.68 12.58 12.74 - - 0 - 0.00%
2015-10-28 0 12.68 12.66 12.82 - - 0 0 - 12.68 12.66 12.82 - - 0 - 0.00%
2015-10-27 0 12.68 12.64 12.78 12.68 12.68 4,500 57,060 12.680 12.68 12.64 12.78 12.68 12.68 4,500 12.680 -1.71%
2015-10-26 0 12.90 12.74 12.90 12.88 12.92 7,800 100,590 12.896 12.90 12.74 12.90 12.88 12.92 7,800 12.896 1.42%
2015-10-23 0 12.72 12.72 12.88 - - 0 0 - 12.72 12.72 12.88 - - 0 - 0.16%
2015-10-22 0 12.70 12.58 12.70 12.60 12.74 5,700 71,904 12.615 12.70 12.58 12.70 12.60 12.74 5,700 12.615 2.09%
2015-10-20 0 12.44 12.42 12.44 - - 0 0 - 12.44 12.42 12.44 - - 0 - 0.00%
2015-10-19 0 12.44 12.30 12.46 12.44 12.44 300 3,732 12.440 12.44 12.30 12.46 12.44 12.44 300 12.440 -0.48%
2015-10-16 0 12.50 12.50 12.60 - - 0 0 - 12.50 12.50 12.60 - - 0 - 0.97%
2015-10-15 0 12.38 12.38 12.56 - - 0 0 - 12.38 12.38 12.56 - - 0 - 1.31%
2015-10-14 0 12.22 12.14 12.30 12.22 12.26 3,300 40,446 12.256 12.22 12.14 12.30 12.22 12.26 3,300 12.256 -2.71%
2015-10-13 0 12.56 12.44 12.60 - - 0 0 - 12.56 12.44 12.60 - - 0 - 0.00%
2015-10-12 0 12.56 12.54 12.70 - - 3,000 37,620 12.540 12.56 12.54 12.70 - - 3,000 12.540 0.00%
2015-10-09 0 12.56 12.54 12.72 12.56 12.56 4,800 60,288 12.560 12.56 12.54 12.72 12.56 12.56 4,800 12.560 2.11%
2015-10-08 0 12.30 12.26 12.34 - - 0 0 - 12.30 12.26 12.34 - - 0 - 0.00%
2015-10-07 0 12.30 12.30 12.42 12.22 12.24 30,300 370,866 12.240 12.30 12.30 12.42 12.22 12.24 30,300 12.240 3.19%
2015-10-06 0 11.92 11.92 12.12 - - 10,200 122,400 12.000 11.92 11.92 12.12 - - 10,200 12.000 0.00%
2015-10-05 0 11.92 11.86 12.00 - - 0 0 - 11.92 11.86 12.00 - - 0 - 1.19%
2015-10-02 0 11.78 11.78 11.92 - - 0 0 - 11.78 11.78 11.92 - - 0 - 2.97%
2015-09-30 0 11.44 11.38 11.58 11.44 11.44 300 3,432 11.440 11.44 11.38 11.58 11.44 11.44 300 11.440 2.14%
2015-09-29 0 11.20 11.12 11.20 11.20 11.40 10,500 118,704 11.305 11.20 11.12 11.20 11.20 11.40 10,500 11.305 -5.88%
2015-09-25 0 11.90 11.80 11.98 11.78 11.80 6,600 77,868 11.798 11.90 11.80 11.98 11.78 11.80 6,600 11.798 0.85%
2015-09-24 0 11.80 11.80 11.86 - - 3,000 34,860 11.620 11.80 11.80 11.86 - - 3,000 11.620 0.17%
2015-09-23 0 11.78 11.76 11.92 11.78 12.06 130,500 1,570,980 12.038 11.78 11.76 11.92 11.78 12.06 130,500 12.038 -3.28%
2015-09-22 0 12.18 12.04 12.20 - - 0 0 - 12.18 12.04 12.20 - - 0 - 0.00%
2015-09-21 0 12.18 12.02 12.20 - - 0 0 - 12.18 12.02 12.20 - - 0 - 0.00%
2015-09-18 0 12.18 12.10 12.18 - - 0 0 - 12.18 12.10 12.18 - - 0 - -0.33%
2015-09-17 0 12.22 12.22 12.38 - - 0 0 - 12.22 12.22 12.38 - - 0 - 0.66%
2015-09-16 0 12.14 12.10 12.28 12.14 12.14 300 3,642 12.140 12.14 12.10 12.28 12.14 12.14 300 12.140 0.17%
2015-09-15 0 12.12 12.06 12.16 - - 0 0 - 12.12 12.06 12.16 - - 0 - 0.00%
2015-09-14 0 12.12 11.96 12.14 12.10 12.12 15,000 181,560 12.104 12.12 11.96 12.14 12.10 12.12 15,000 12.104 -0.49%
2015-09-11 0 12.18 12.10 12.20 12.18 12.18 3,000 36,540 12.180 12.18 12.10 12.20 12.18 12.18 3,000 12.180 -0.16%
2015-09-10 0 12.20 12.06 12.20 12.20 12.22 12,000 146,490 12.208 12.20 12.06 12.20 12.20 12.22 12,000 12.208 -1.13%
2015-09-09 0 12.34 12.30 12.46 12.30 12.36 7,500 92,400 12.320 12.34 12.30 12.46 12.30 12.36 7,500 12.320 4.22%
2015-09-08 0 11.84 11.84 12.46 11.80 11.80 150,000 1,770,000 11.800 11.84 11.84 12.46 11.80 11.80 150,000 11.800 -0.84%
2015-09-07 0 11.94 11.78 11.96 11.94 11.94 5,100 60,894 11.940 11.94 11.78 11.96 11.94 11.94 5,100 11.940 1.02%
2015-09-04 0 11.82 11.72 11.90 - - 0 0 - 11.82 11.72 11.90 - - 0 - 0.00%
2015-09-02 0 11.82 11.80 11.98 11.82 11.82 900 10,638 11.820 11.82 11.80 11.98 11.82 11.82 900 11.820 -1.50%
2015-09-01 0 12.00 11.96 12.14 12.00 12.00 93,000 1,116,030 12.000 12.00 11.96 12.14 12.00 12.00 93,000 12.000 -3.69%
2015-08-31 0 12.46 12.30 12.48 12.46 12.46 6,000 74,772 12.462 12.46 12.30 12.48 12.46 12.46 6,000 12.462 -0.48%
2015-08-28 0 12.52 12.52 12.62 - - 0 0 - 12.52 12.52 12.62 - - 0 - 2.96%
2015-08-27 0 12.16 12.16 12.20 - - 0 0 - 12.16 12.16 12.20 - - 0 - 1.00%
2015-08-26 0 12.04 12.04 12.22 12.02 12.02 10,300 123,792 12.019 12.04 12.04 12.22 12.02 12.02 10,300 12.019 2.38%
2015-08-25 0 11.76 11.72 12.10 11.64 12.20 164,700 1,942,734 11.796 11.76 11.72 12.10 11.64 12.20 164,700 11.796 -1.84%
2015-08-24 0 11.98 11.96 12.08 11.92 12.06 31,100 371,530 11.946 11.98 11.96 12.08 11.92 12.06 31,100 11.946 -3.85%
2015-08-21 0 12.46 12.46 12.64 12.46 12.50 21,600 269,712 12.487 12.46 12.46 12.64 12.46 12.50 21,600 12.487 -3.41%
2015-08-20 0 12.90 12.80 12.92 - - 0 0 - 12.90 12.80 12.92 - - 0 - -1.98%
2015-08-19 0 13.16 12.96 13.16 13.18 13.22 900 11,880 13.200 13.16 12.96 13.16 13.18 13.22 900 13.200 -0.45%
2015-08-18 0 13.22 13.08 13.24 13.06 13.22 13,500 176,670 13.087 13.22 13.08 13.24 13.06 13.22 13,500 13.087 1.69%
2015-08-17 0 13.00 13.00 13.18 - - 0 0 - 13.00 13.00 13.18 - - 0 - 0.00%
2015-08-14 0 13.00 12.98 13.14 13.00 13.06 9,000 117,072 13.008 13.00 12.98 13.14 13.00 13.06 9,000 13.008 -1.37%
2015-08-13 0 13.18 13.12 13.20 - - 0 0 - 13.18 13.12 13.20 - - 0 - 0.00%
2015-08-12 0 13.18 13.08 13.24 - - 0 0 - 13.18 13.08 13.24 - - 0 - -1.93%
2015-08-11 0 13.44 13.28 13.44 13.44 13.44 3,000 40,320 13.440 13.44 13.28 13.44 13.44 13.44 3,000 13.440 1.05%
2015-08-10 0 13.30 13.28 13.46 - - 0 0 - 13.30 13.28 13.46 - - 0 - 0.00%
2015-08-07 0 13.30 13.30 13.46 13.22 13.22 300 3,966 13.220 13.30 13.30 13.46 13.22 13.22 300 13.220 0.30%
2015-08-06 0 13.26 13.26 13.38 - - 0 0 - 13.26 13.26 13.38 - - 0 - 0.45%
2015-08-05 0 13.20 13.14 13.30 - - 900 11,880 13.200 13.20 13.14 13.30 - - 900 13.200 0.00%
2015-08-04 0 13.20 13.08 13.20 13.20 13.20 21,000 277,200 13.200 13.20 13.08 13.20 13.20 13.20 21,000 13.200 -0.30%
2015-08-03 0 13.24 13.20 13.26 13.06 13.26 2,100 27,756 13.217 13.24 13.20 13.26 13.06 13.26 2,100 13.217 0.61%
2015-07-31 0 13.16 13.16 13.32 13.12 13.12 3,000 39,360 13.120 13.16 13.16 13.32 13.12 13.12 3,000 13.120 0.61%
2015-07-30 0 13.08 13.08 13.24 - - 0 0 - 13.08 13.08 13.24 - - 0 - 1.40%
2015-07-29 0 12.90 12.88 13.02 - - 0 0 - 12.90 12.88 13.02 - - 0 - 0.00%
2015-07-28 0 12.90 12.90 13.02 12.82 12.84 18,300 234,636 12.822 12.90 12.90 13.02 12.82 12.84 18,300 12.822 -1.83%
2015-07-27 0 13.14 13.06 13.16 13.16 13.16 1,200 15,792 13.160 13.14 13.06 13.16 13.16 13.16 1,200 13.160 -0.45%
2015-07-24 0 13.20 13.12 13.20 13.20 13.20 600 7,920 13.200 13.20 13.12 13.20 13.20 13.20 600 13.200 -0.90%
2015-07-23 0 13.32 13.16 13.32 - - 0 0 - 13.32 13.16 13.32 - - 0 - -0.15%
2015-07-22 0 13.34 13.18 13.34 13.34 13.34 2,700 36,018 13.340 13.34 13.18 13.34 13.34 13.34 2,700 13.340 0.30%
2015-07-21 0 13.30 13.30 13.34 - - 0 0 - 13.30 13.30 13.34 - - 0 - 0.00%
2015-07-20 0 13.30 13.24 13.40 - - 2,400 32,160 13.400 13.30 13.24 13.40 - - 2,400 13.400 0.30%
2015-07-17 0 13.26 13.26 13.42 - - 0 0 - 13.26 13.26 13.42 - - 0 - 0.15%
2015-07-16 0 13.24 13.22 13.44 13.20 13.20 7,500 99,000 13.200 13.24 13.22 13.44 13.20 13.20 7,500 13.200 -1.19%
2015-07-15 0 13.40 13.24 13.44 13.40 13.40 2,100 28,140 13.400 13.40 13.24 13.44 13.40 13.40 2,100 13.400 -0.74%
2015-07-14 0 13.50 13.30 13.50 13.50 13.50 24,300 328,050 13.500 13.50 13.30 13.50 13.50 13.50 24,300 13.500 1.96%
2015-07-13 0 13.24 13.16 13.24 13.20 13.24 40,500 535,980 13.234 13.24 13.16 13.24 13.20 13.24 40,500 13.234 0.15%
2015-07-10 0 13.22 13.16 13.22 13.24 13.24 6,300 83,412 13.240 13.22 13.16 13.22 13.24 13.24 6,300 13.240 1.54%
2015-07-09 0 13.02 13.02 13.22 12.80 13.00 6,600 85,470 12.950 13.02 13.02 13.22 12.80 13.00 6,600 12.950 0.15%
2015-07-08 0 13.00 12.98 13.18 12.98 13.16 15,000 195,378 13.025 13.00 12.98 13.18 12.98 13.16 15,000 13.025 -3.42%
2015-07-07 0 13.46 13.44 13.60 13.46 13.50 7,800 105,228 13.491 13.46 13.44 13.60 13.46 13.50 7,800 13.491 -1.03%
2015-07-06 0 13.60 13.52 13.68 13.52 13.60 10,200 138,432 13.572 13.60 13.52 13.68 13.52 13.60 10,200 13.572 -2.02%
2015-07-03 0 13.88 13.80 13.88 13.90 13.90 300 4,170 13.900 13.88 13.80 13.88 13.90 13.90 300 13.900 1.02%
2015-07-02 0 13.74 13.70 13.86 13.72 13.74 3,000 41,190 13.730 13.74 13.70 13.86 13.72 13.74 3,000 13.730 0.15%
2015-06-30 0 13.72 13.72 13.88 13.46 13.70 124,800 1,683,684 13.491 13.72 13.72 13.88 13.46 13.70 124,800 13.491 -0.29%
2015-06-29 0 13.76 13.76 13.80 13.72 13.72 300 4,116 13.720 13.76 13.76 13.80 13.72 13.72 300 13.720 -1.29%
2015-06-26 0 13.94 13.94 13.96 13.86 13.86 7,800 108,522 13.913 13.94 13.94 13.96 13.86 13.86 7,800 13.913 -0.57%
2015-06-25 0 14.02 13.94 14.10 14.02 14.02 300 4,206 14.020 14.02 13.94 14.10 14.02 14.02 300 14.020 0.00%
2015-06-24 0 14.02 13.98 14.14 14.02 14.08 6,600 92,856 14.069 14.02 13.98 14.14 14.02 14.08 6,600 14.069 -0.85%
2015-06-23 0 14.14 14.00 14.14 14.00 14.14 14,100 198,786 14.098 14.14 14.00 14.14 14.00 14.14 14,100 14.098 2.32%
2015-06-22 0 13.82 13.82 13.98 - - 0 0 - 13.82 13.82 13.98 - - 0 - 0.00%
2015-06-19 0 13.82 13.80 13.86 - - 2,700 37,044 13.720 13.82 13.80 13.86 - - 2,700 13.720 0.00%
2015-06-18 0 13.82 13.70 13.82 - - 0 0 - 13.82 13.70 13.82 - - 0 - -0.72%
2015-06-17 0 13.92 13.76 13.92 - - 6,000 83,400 13.900 13.92 13.76 13.92 - - 6,000 13.900 0.00%
2015-06-16 0 13.92 13.90 13.98 - - 0 0 - 13.92 13.90 13.98 - - 0 - 0.00%
2015-06-15 0 13.92 13.92 14.10 13.90 13.92 3,300 45,930 13.918 13.92 13.92 14.10 13.90 13.92 3,300 13.918 0.00%
2015-06-12 0 13.92 13.90 14.00 - - 0 0 - 13.92 13.90 14.00 - - 0 - 0.00%
2015-06-11 0 13.92 13.92 14.08 - - 0 0 - 13.92 13.92 14.08 - - 0 - 0.29%
2015-06-10 0 13.88 13.86 14.00 13.88 13.88 6,000 83,220 13.870 13.88 13.86 14.00 13.88 13.88 6,000 13.870 0.58%
2015-06-09 0 13.80 13.80 13.90 13.80 14.00 14,400 199,434 13.850 13.80 13.80 13.90 13.80 14.00 14,400 13.850 -1.99%
2015-06-08 0 14.08 14.00 14.08 - - 0 0 - 14.08 14.00 14.08 - - 0 - -0.14%
2015-06-05 0 14.10 14.10 14.14 14.10 14.10 9,000 126,900 14.100 14.10 14.10 14.14 14.10 14.10 9,000 14.100 -1.12%
2015-06-04 0 14.26 14.16 14.28 14.26 14.26 1,500 21,390 14.260 14.26 14.16 14.28 14.26 14.26 1,500 14.260 0.00%
2015-06-03 0 14.26 14.26 14.28 14.22 14.30 12,900 184,260 14.284 14.26 14.26 14.28 14.22 14.30 12,900 14.284 0.85%
2015-06-02 0 14.14 14.08 14.14 - - 600 8,544 14.240 14.14 14.08 14.14 - - 600 14.240 -0.84%
2015-06-01 0 14.26 14.16 14.26 14.14 14.28 13,800 196,398 14.232 14.26 14.16 14.26 14.14 14.28 13,800 14.232 0.42%
2015-05-29 0 14.20 14.12 14.30 14.10 14.20 900 12,750 14.167 14.20 14.12 14.30 14.10 14.20 900 14.167 0.00%
2015-05-28 0 14.20 14.12 14.22 14.20 14.30 10,500 149,418 14.230 14.20 14.12 14.22 14.20 14.30 10,500 14.230 0.00%
2015-05-27 0 14.20 14.08 14.22 14.06 14.20 6,600 93,402 14.152 14.20 14.08 14.22 14.06 14.20 6,600 14.152 -0.14%
2015-05-26 0 14.22 14.08 14.22 14.14 14.22 39,900 565,536 14.174 14.22 14.08 14.22 14.14 14.22 39,900 14.174 0.99%
2015-05-22 0 14.08 14.08 14.16 - - 0 0 - 14.08 14.08 14.16 - - 0 - 0.14%
2015-05-21 0 14.06 14.00 14.18 - - 0 0 - 14.06 14.00 14.18 - - 0 - 0.00%
2015-05-20 0 14.06 13.94 14.06 14.10 14.10 12,000 169,200 14.100 14.06 13.94 14.06 14.10 14.10 12,000 14.100 -0.28%
2015-05-19 0 14.10 14.04 14.10 14.06 14.10 3,600 50,736 14.093 14.10 14.04 14.10 14.06 14.10 3,600 14.093 0.00%
2015-05-18 0 14.10 14.04 14.10 14.00 14.20 9,600 135,744 14.140 14.10 14.04 14.10 14.00 14.20 9,600 14.140 1.59%
2015-05-15 0 13.88 13.80 13.98 - - 900 12,420 13.800 13.88 13.80 13.98 - - 900 13.800 0.00%
2015-05-14 0 13.88 13.88 14.00 13.86 13.88 33,900 470,238 13.871 13.88 13.88 14.00 13.86 13.88 33,900 13.871 0.14%
2015-05-13 0 13.86 13.84 14.00 13.86 13.86 4,200 58,116 13.837 13.86 13.84 14.00 13.86 13.86 4,200 13.837 0.73%
2015-05-12 0 13.76 13.74 13.80 13.76 13.76 81,300 1,104,228 13.582 13.76 13.74 13.80 13.76 13.76 81,300 13.582 -0.58%
2015-05-11 0 13.84 13.68 13.84 13.90 13.90 600 8,340 13.900 13.84 13.68 13.84 13.90 13.90 600 13.900 0.58%
2015-05-08 0 13.76 13.64 13.80 13.66 13.76 18,300 250,908 13.711 13.76 13.64 13.80 13.66 13.76 18,300 13.711 1.78%
2015-05-07 0 13.52 13.52 13.60 13.46 13.58 112,800 1,520,406 13.479 13.52 13.52 13.60 13.46 13.58 112,800 13.479 -0.44%
2015-05-06 0 13.58 13.50 13.58 - - 900 12,276 13.640 13.58 13.50 13.58 - - 900 13.640 -0.44%
2015-05-05 0 13.64 13.52 13.66 13.64 13.64 6,000 81,840 13.640 13.64 13.52 13.66 13.64 13.64 6,000 13.640 0.89%
2015-05-04 0 13.52 13.52 13.66 13.52 13.62 5,100 69,252 13.579 13.52 13.52 13.66 13.52 13.62 5,100 13.579 -2.03%
2015-04-30 0 13.80 13.66 13.84 13.80 13.90 2,100 29,070 13.843 13.80 13.66 13.84 13.80 13.90 2,100 13.843 -0.86%
2015-04-29 0 13.92 13.92 14.00 13.90 13.90 10,800 150,120 13.900 13.92 13.92 14.00 13.90 13.90 10,800 13.900 -0.57%
2015-04-28 0 14.00 13.98 14.00 13.90 14.02 45,900 640,812 13.961 14.00 13.98 14.00 13.90 14.02 45,900 13.961 0.72%
2015-04-27 0 13.90 13.90 13.94 - - 0 0 - 13.90 13.90 13.94 - - 0 - 0.00%
2015-04-24 0 13.90 13.82 13.98 13.86 13.90 15,900 220,794 13.886 13.90 13.82 13.98 13.86 13.90 15,900 13.886 0.00%
2015-04-23 0 13.90 13.90 13.98 13.88 13.98 12,300 171,438 13.938 13.90 13.90 13.98 13.88 13.98 12,300 13.938 0.00%
2015-04-22 0 13.90 13.74 13.90 13.78 13.90 29,100 401,328 13.791 13.90 13.74 13.90 13.78 13.90 29,100 13.791 1.31%
2015-04-21 0 13.72 13.70 13.80 13.68 13.70 13,200 180,690 13.689 13.72 13.70 13.80 13.68 13.70 13,200 13.689 0.88%
2015-04-20 0 13.60 13.60 13.64 13.50 13.62 77,700 1,057,422 13.609 13.60 13.60 13.64 13.50 13.62 77,700 13.609 -0.15%
2015-04-17 0 13.62 13.56 13.70 13.60 13.62 12,600 171,198 13.587 13.62 13.56 13.70 13.60 13.62 12,600 13.587 0.74%
2015-04-16 0 13.52 13.50 13.56 13.34 13.52 98,700 1,328,628 13.461 13.52 13.50 13.56 13.34 13.52 98,700 13.461 1.35%
2015-04-15 0 13.34 13.32 13.38 13.30 13.36 6,300 84,042 13.340 13.34 13.32 13.38 13.30 13.36 6,300 13.340 -0.30%
2015-04-14 0 13.38 13.30 13.38 13.36 13.38 9,900 132,408 13.375 13.38 13.30 13.38 13.36 13.38 9,900 13.375 0.30%
2015-04-13 0 13.34 13.34 13.38 13.28 13.40 29,100 387,990 13.333 13.34 13.34 13.38 13.28 13.40 29,100 13.333 -0.45%
2015-04-10 0 13.40 13.36 13.40 13.40 13.40 1,500 20,100 13.400 13.40 13.36 13.40 13.40 13.40 1,500 13.400 0.00%
2015-04-09 0 13.40 13.40 13.48 13.40 13.48 47,400 635,166 13.400 13.40 13.40 13.48 13.40 13.48 47,400 13.400 0.60%
2015-04-08 0 13.32 13.32 13.40 13.28 13.40 53,100 708,462 13.342 13.32 13.32 13.40 13.28 13.40 53,100 13.342 1.37%
2015-04-02 0 13.14 13.14 13.30 13.14 13.38 9,300 123,066 13.233 13.14 13.14 13.30 13.14 13.38 9,300 13.233 0.31%
2015-04-01 0 13.10 13.00 13.12 13.10 13.12 11,700 153,486 13.118 13.10 13.00 13.12 13.10 13.12 11,700 13.118 -1.50%
2015-03-31 0 13.30 13.16 13.30 13.30 13.42 18,700 248,944 13.313 13.30 13.16 13.30 13.30 13.42 18,700 13.313 -0.75%
2015-03-30 0 13.40 13.26 13.40 13.20 13.40 32,100 428,904 13.361 13.40 13.26 13.40 13.20 13.40 32,100 13.361 2.45%
2015-03-27 0 13.08 13.08 13.18 13.04 13.28 51,000 672,666 13.190 13.08 13.08 13.18 13.04 13.28 51,000 13.190 -2.10%
2015-03-26 0 13.36 13.36 13.40 13.36 13.50 12,300 164,490 13.373 13.36 13.36 13.40 13.36 13.50 12,300 13.373 -0.60%
2015-03-25 0 13.44 13.40 13.50 13.40 13.50 16,500 221,652 13.433 13.44 13.40 13.50 13.40 13.50 16,500 13.433 0.00%
2015-03-24 0 13.44 13.44 13.50 13.36 13.42 19,200 257,130 13.392 13.44 13.44 13.50 13.36 13.42 19,200 13.392 0.30%
2015-03-23 0 13.40 13.34 13.40 13.34 13.48 27,600 369,588 13.391 13.40 13.34 13.40 13.34 13.48 27,600 13.391 1.82%
2015-03-20 0 13.16 13.10 13.26 13.08 13.16 30,000 393,120 13.104 13.16 13.10 13.26 13.08 13.16 30,000 13.104 -0.45%
2015-03-19 0 13.22 13.08 13.22 13.12 13.22 18,000 237,240 13.180 13.22 13.08 13.22 13.12 13.22 18,000 13.180 -0.30%
2015-03-18 0 13.26 13.14 13.26 13.10 13.26 15,900 208,410 13.108 13.26 13.14 13.26 13.10 13.26 15,900 13.108 0.15%
2015-03-17 0 13.24 13.16 13.24 13.24 13.24 1,200 15,888 13.240 13.24 13.16 13.24 13.24 13.24 1,200 13.240 0.30%
2015-03-16 0 13.20 13.08 13.20 - - 0 0 - 13.20 13.08 13.20 - - 0 - -0.60%
2015-03-13 0 13.28 13.14 13.28 13.12 13.28 64,200 849,378 13.230 13.28 13.14 13.28 13.12 13.28 64,200 13.230 1.53%
2015-03-12 0 13.08 13.06 13.12 12.92 13.08 45,000 586,530 13.034 13.08 13.06 13.12 12.92 13.08 45,000 13.034 1.40%
2015-03-11 0 12.90 12.88 12.98 12.90 12.92 20,100 259,386 12.905 12.90 12.88 12.98 12.90 12.92 20,100 12.905 -0.31%
2015-03-10 0 12.94 12.82 12.94 13.00 13.00 3,000 39,000 13.000 12.94 12.82 12.94 13.00 13.00 3,000 13.000 -1.37%
2015-03-09 0 13.12 12.96 13.12 13.02 13.16 11,100 145,218 13.083 13.12 12.96 13.12 13.02 13.16 11,100 13.083 -0.15%
2015-03-06 0 13.14 13.10 13.14 13.10 13.18 30,900 405,582 13.126 13.14 13.10 13.14 13.10 13.18 30,900 13.126 0.92%
2015-03-05 0 13.02 13.02 13.10 13.02 13.10 9,000 117,600 13.067 13.02 13.02 13.10 13.02 13.10 9,000 13.067 -0.76%
2015-03-04 0 13.12 13.02 13.12 - - 0 0 - 13.12 13.02 13.12 - - 0 - -0.61%
2015-03-03 0 13.20 13.12 13.24 13.00 13.20 24,000 314,862 13.119 13.20 13.12 13.24 13.00 13.20 24,000 13.119 0.76%
2015-03-02 0 13.10 13.10 13.16 13.10 13.20 22,200 292,296 13.166 13.10 13.10 13.16 13.10 13.20 22,200 13.166 -0.15%
2015-02-27 0 13.12 13.08 13.18 13.12 13.20 12,900 169,908 13.171 13.12 13.08 13.18 13.12 13.20 12,900 13.171 0.15%
2015-02-26 0 13.10 13.12 13.18 13.10 13.20 72,300 950,232 13.143 13.10 13.12 13.18 13.10 13.20 72,300 13.143 0.31%
2015-02-25 0 13.06 13.00 13.06 13.00 13.12 16,200 211,926 13.082 13.06 13.00 13.06 13.00 13.12 16,200 13.082 0.93%
2015-02-24 0 12.94 12.90 13.00 12.90 13.00 16,800 217,794 12.964 12.94 12.90 13.00 12.90 13.00 16,800 12.964 -0.46%
2015-02-23 0 13.00 12.98 13.02 12.94 13.02 29,400 381,498 12.976 13.00 12.98 13.02 12.94 13.02 29,400 12.976 2.69%
2015-02-18 0 12.66 12.62 12.78 12.66 12.78 23,100 292,806 12.676 12.66 12.62 12.78 12.66 12.78 23,100 12.676 0.32%
2015-02-17 0 12.62 12.62 12.74 12.58 12.78 48,900 616,452 12.606 12.62 12.62 12.74 12.58 12.78 48,900 12.606 0.32%
2015-02-16 0 12.58 12.58 12.68 12.56 12.68 120,900 1,523,832 12.604 12.58 12.58 12.68 12.56 12.68 120,900 12.604 0.16%
2015-02-13 0 12.56 12.46 12.58 12.48 12.56 33,600 421,824 12.554 12.56 12.46 12.58 12.48 12.56 33,600 12.554 1.78%
2015-02-12 0 12.34 12.28 12.40 12.34 12.36 2,400 29,628 12.345 12.34 12.28 12.40 12.34 12.36 2,400 12.345 0.00%
2015-02-11 0 12.34 12.34 12.42 12.34 12.42 59,400 737,244 12.412 12.34 12.34 12.42 12.34 12.42 59,400 12.412 -0.48%
2015-02-10 0 12.40 12.36 12.40 12.36 12.40 3,900 48,324 12.391 12.40 12.36 12.40 12.36 12.40 3,900 12.391 1.14%
2015-02-09 0 12.26 12.26 12.32 12.22 12.22 2,100 25,662 12.220 12.26 12.26 12.32 12.22 12.22 2,100 12.220 -0.49%
2015-02-06 0 12.32 12.30 12.40 - - 0 0 - 12.32 12.30 12.40 - - 0 - 0.00%
2015-02-05 0 12.32 12.32 12.34 12.24 12.32 9,000 110,586 12.287 12.32 12.32 12.34 12.24 12.32 9,000 12.287 0.65%
2015-02-04 0 12.24 12.22 12.28 12.20 12.24 34,500 422,064 12.234 12.24 12.22 12.28 12.20 12.24 34,500 12.234 1.83%
2015-02-03 0 12.02 11.98 12.06 12.02 12.06 2,700 32,466 12.024 12.02 11.98 12.06 12.02 12.06 2,700 12.024 -0.33%
2015-02-02 0 12.06 11.94 12.06 - - 0 0 - 12.06 11.94 12.06 - - 0 - 0.00%
2015-01-30 0 12.06 11.94 12.06 12.04 12.08 2,400 28,944 12.060 12.06 11.94 12.06 12.04 12.08 2,400 12.060 -0.33%
2015-01-29 0 12.10 11.98 12.10 12.16 12.16 1,800 21,888 12.160 12.10 11.98 12.10 12.16 12.16 1,800 12.160 -0.82%
2015-01-28 0 12.20 12.16 12.22 12.10 12.20 25,500 310,062 12.159 12.20 12.16 12.22 12.10 12.20 25,500 12.159 0.49%
2015-01-27 0 12.14 12.14 12.22 12.10 12.10 300 3,630 12.100 12.14 12.14 12.22 12.10 12.10 300 12.100 1.17%
2015-01-26 0 12.00 12.00 12.10 12.00 12.10 8,400 101,118 12.038 12.00 12.00 12.10 12.00 12.10 8,400 12.038 -1.32%
2015-01-23 0 12.16 12.14 12.18 12.00 12.16 6,900 83,424 12.090 12.16 12.14 12.18 12.00 12.16 6,900 12.090 1.33%
2015-01-22 0 12.00 11.92 12.00 - - 12,000 143,520 11.960 12.00 11.92 12.00 - - 12,000 11.960 0.00%
2015-01-21 0 12.00 11.92 12.02 11.92 12.00 22,200 265,578 11.963 12.00 11.92 12.02 11.92 12.00 22,200 11.963 0.33%
2015-01-20 0 11.96 11.96 12.08 11.84 11.86 3,000 35,568 11.856 11.96 11.96 12.08 11.84 11.86 3,000 11.856 1.01%
2015-01-19 0 11.84 11.82 11.98 11.70 11.84 7,500 88,704 11.827 11.84 11.82 11.98 11.70 11.84 7,500 11.827 0.85%
2015-01-16 0 11.74 11.72 11.90 - - 300 3,558 11.860 11.74 11.72 11.90 - - 300 11.860 0.00%
2015-01-15 0 11.74 11.64 11.80 11.74 11.76 25,800 303,372 11.759 11.74 11.64 11.80 11.74 11.76 25,800 11.759 0.17%
2015-01-14 0 11.72 11.56 11.72 11.74 11.74 2,400 28,176 11.740 11.72 11.56 11.72 11.74 11.74 2,400 11.740 -0.51%
2015-01-13 0 11.78 11.62 11.80 11.62 11.78 21,000 244,716 11.653 11.78 11.62 11.80 11.62 11.78 21,000 11.653 0.68%
2015-01-12 0 11.70 11.58 11.70 11.70 11.72 94,500 1,105,860 11.702 11.70 11.58 11.70 11.70 11.72 94,500 11.702 0.69%
2015-01-09 0 11.62 11.60 11.72 11.62 11.62 6,600 76,692 11.620 11.62 11.60 11.72 11.62 11.62 6,600 11.620 0.35%
2015-01-08 0 11.58 11.50 11.74 11.56 11.78 8,700 100,914 11.599 11.58 11.50 11.74 11.56 11.78 8,700 11.599 -1.03%
2015-01-07 0 11.70 11.54 11.90 11.52 11.70 169,500 1,980,702 11.686 11.70 11.54 11.90 11.52 11.70 169,500 11.686 0.00%
2015-01-06 0 11.70 11.68 11.70 11.70 11.78 2,700 31,614 11.709 11.70 11.68 11.70 11.70 11.78 2,700 11.709 -1.52%
2015-01-05 0 11.88 11.78 11.88 11.88 11.90 4,200 49,902 11.881 11.88 11.78 11.88 11.88 11.90 4,200 11.881 -0.50%
2015-01-02 0 11.94 11.94 12.04 - - 0 0 - 11.94 11.94 12.04 - - 0 - 0.00%
2014-12-31 0 11.94 11.76 12.24 - - 0 0 - 11.94 11.76 12.24 - - 0 - 0.00%
2014-12-30 0 11.94 11.80 12.06 11.92 11.96 76,200 909,480 11.935 11.94 11.80 12.06 11.92 11.96 76,200 11.935 -1.81%
2014-12-29 0 12.16 12.02 12.18 - - 0 0 - 12.16 12.02 12.18 - - 0 - 0.00%
2014-12-24 0 12.16 11.52 12.38 12.16 12.16 300 3,648 12.160 12.16 11.52 12.38 12.16 12.16 300 12.160 1.33%
2014-12-23 0 12.00 11.98 12.12 11.98 12.02 15,000 179,778 11.985 12.00 11.98 12.12 11.98 12.02 15,000 11.985 -0.17%
2014-12-22 0 12.02 12.00 12.10 12.02 12.02 3,000 36,060 12.020 12.02 12.00 12.10 12.02 12.02 3,000 12.020 0.17%
2014-12-19 0 12.00 12.00 12.16 11.92 11.98 5,700 68,130 11.953 12.00 12.00 12.16 11.92 11.98 5,700 11.953 1.01%
2014-12-18 0 11.88 11.40 11.90 11.72 11.90 149,100 1,765,668 11.842 11.88 11.40 11.90 11.72 11.90 149,100 11.842 0.51%
2014-12-17 0 11.82 11.82 11.84 11.82 12.06 24,600 295,008 11.992 11.82 11.82 11.84 11.82 12.06 24,600 11.992 0.00%
2014-12-16 0 11.82 11.70 11.82 - - 0 0 - 11.82 11.70 11.82 - - 0 - -0.51%
2014-12-15 0 11.88 11.82 11.88 11.88 11.92 2,700 32,118 11.896 11.88 11.82 11.88 11.88 11.92 2,700 11.896 -2.14%
2014-12-12 0 12.14 12.00 12.16 12.08 12.20 12,300 148,932 12.108 12.14 12.00 12.16 12.08 12.20 12,300 12.108 0.33%
2014-12-11 0 12.10 12.12 12.28 12.10 12.10 5,700 68,970 12.100 12.10 12.12 12.28 12.10 12.10 5,700 12.100 -0.49%
2014-12-10 0 12.16 12.10 12.20 12.16 12.18 27,900 339,342 12.163 12.16 12.10 12.20 12.16 12.18 27,900 12.163 -0.98%
2014-12-09 0 12.28 12.28 12.44 12.26 12.32 14,400 177,102 12.299 12.28 12.28 12.44 12.26 12.32 14,400 12.299 -0.32%
2014-12-08 0 12.32 12.30 12.38 12.26 12.36 24,900 307,512 12.350 12.32 12.30 12.38 12.26 12.36 24,900 12.350 -0.48%
2014-12-05 0 12.38 12.36 12.48 12.34 12.42 108,000 1,335,954 12.370 12.38 12.36 12.48 12.34 12.42 108,000 12.370 0.32%
2014-12-04 0 12.34 12.32 12.38 12.30 12.44 48,000 591,348 12.320 12.34 12.32 12.38 12.30 12.44 48,000 12.320 -0.16%
2014-12-03 0 12.36 12.26 12.36 - - 0 0 - 12.36 12.26 12.36 - - 0 - -0.32%
2014-12-02 0 12.40 12.30 12.42 12.26 12.40 36,900 453,426 12.288 12.40 12.30 12.42 12.26 12.40 36,900 12.288 1.47%
2014-12-01 0 12.22 12.20 12.22 12.22 12.22 11,400 139,314 12.221 12.22 12.20 12.22 12.22 12.22 11,400 12.221 -0.16%
2014-11-28 0 12.24 12.24 12.34 12.22 12.22 1,200 14,664 12.220 12.24 12.24 12.34 12.22 12.22 1,200 12.220 0.33%
2014-11-27 0 12.20 12.16 12.26 12.20 12.20 900 10,980 12.200 12.20 12.16 12.26 12.20 12.20 900 12.200 -1.29%
2014-11-26 0 12.36 12.36 12.40 12.30 12.36 17,700 218,154 12.325 12.36 12.36 12.40 12.30 12.36 17,700 12.325 0.82%
2014-11-25 0 12.26 12.24 12.30 12.26 12.34 3,000 36,972 12.324 12.26 12.24 12.30 12.26 12.34 3,000 12.324 0.82%
2014-11-24 0 12.16 12.16 12.28 12.12 12.28 3,600 43,728 12.147 12.16 12.16 12.28 12.12 12.28 3,600 12.147 0.00%
2014-11-21 0 12.16 12.16 12.28 12.08 12.16 9,600 116,340 12.119 12.16 12.16 12.28 12.08 12.16 9,600 12.119 0.66%
2014-11-20 0 12.08 12.08 12.18 12.06 12.08 4,200 50,676 12.066 12.08 12.08 12.18 12.06 12.08 4,200 12.066 -1.15%
2014-11-19 0 12.22 12.18 12.30 12.20 12.30 13,200 161,538 12.238 12.22 12.18 12.30 12.20 12.30 13,200 12.238 -0.65%
2014-11-18 0 12.30 12.20 12.30 12.16 12.32 115,200 1,401,402 12.165 12.30 12.20 12.30 12.16 12.32 115,200 12.165 1.32%
2014-11-17 0 12.14 12.14 12.20 12.14 12.28 42,040 512,197 12.184 12.14 12.14 12.20 12.14 12.28 42,040 12.184 -1.94%
2014-11-14 0 12.38 12.36 12.38 12.38 12.38 5,100 63,138 12.380 12.38 12.36 12.38 12.38 12.38 5,100 12.380 0.16%
2014-11-13 0 12.36 12.36 12.44 12.32 12.36 16,200 199,872 12.338 12.36 12.36 12.44 12.32 12.36 16,200 12.338 0.32%
2014-11-12 0 12.32 12.26 12.34 12.32 12.34 128,700 1,587,948 12.338 12.32 12.26 12.34 12.32 12.34 128,700 12.338 0.33%
2014-11-11 0 12.28 12.18 12.32 12.28 12.34 12,000 147,996 12.333 12.28 12.18 12.32 12.28 12.34 12,000 12.333 -0.16%
2014-11-10 0 12.30 12.30 12.34 12.18 12.32 54,600 667,416 12.224 12.30 12.30 12.34 12.18 12.32 54,600 12.224 0.99%
2014-11-07 0 12.18 12.18 12.24 12.18 12.32 20,400 249,072 12.209 12.18 12.18 12.24 12.18 12.32 20,400 12.209 -1.14%
2014-11-06 0 12.32 12.22 12.32 12.30 12.32 31,200 384,258 12.316 12.32 12.22 12.32 12.30 12.32 31,200 12.316 -0.65%
2014-11-05 0 12.40 12.40 12.46 12.38 12.40 15,900 197,142 12.399 12.40 12.40 12.46 12.38 12.40 15,900 12.399 0.16%
2014-11-04 0 12.38 12.38 12.48 12.38 12.60 182,100 2,266,014 12.444 12.38 12.38 12.48 12.38 12.60 182,100 12.444 -1.12%
2014-11-03 0 12.52 12.50 12.54 12.48 12.62 213,600 2,681,340 12.553 12.52 12.50 12.54 12.48 12.62 213,600 12.553 1.62%
2014-10-31 0 12.32 12.28 12.32 12.16 12.38 151,200 1,852,998 12.255 12.32 12.28 12.32 12.16 12.38 151,200 12.255 2.84%
2014-10-30 0 11.98 11.90 11.98 11.96 12.00 6,300 75,588 11.998 11.98 11.90 11.98 11.96 12.00 6,300 11.998 0.17%
2014-10-29 0 11.96 11.96 12.06 11.90 11.90 900 10,710 11.900 11.96 11.96 12.06 11.90 11.90 900 11.900 1.53%
2014-10-28 0 11.78 11.74 11.80 11.70 11.78 8,100 95,178 11.750 11.78 11.74 11.80 11.70 11.78 8,100 11.750 0.00%
2014-10-27 0 11.78 11.78 11.88 11.74 11.74 3,000 35,220 11.740 11.78 11.78 11.88 11.74 11.74 3,000 11.740 0.34%
2014-10-24 0 11.74 11.72 11.82 11.70 11.74 122,100 1,433,370 11.739 11.74 11.72 11.82 11.70 11.74 122,100 11.739 0.00%
2014-10-23 0 11.74 11.74 11.80 11.74 11.74 3,300 38,742 11.740 11.74 11.74 11.80 11.74 11.74 3,300 11.740 -0.51%
2014-10-22 0 11.80 11.80 11.88 11.80 11.80 11,700 138,024 11.797 11.80 11.80 11.88 11.80 11.80 11,700 11.797 1.20%
2014-10-21 0 11.66 11.60 11.66 11.66 11.66 36,300 423,258 11.660 11.66 11.60 11.66 11.66 11.66 36,300 11.660 -0.68%
2014-10-20 0 11.74 11.70 11.78 11.70 11.74 7,500 87,516 11.669 11.74 11.70 11.78 11.70 11.74 7,500 11.669 2.62%
2014-10-17 0 11.44 11.44 11.48 11.38 11.60 138,900 1,589,082 11.440 11.44 11.44 11.48 11.38 11.60 138,900 11.440 -1.55%
2014-10-16 0 11.62 11.54 11.70 11.54 11.68 18,600 215,952 11.610 11.62 11.54 11.70 11.54 11.68 18,600 11.610 -0.34%
2014-10-15 0 11.66 11.66 11.82 11.64 11.64 2,100 24,498 11.666 11.66 11.66 11.82 11.64 11.64 2,100 11.666 -0.85%
2014-10-14 0 11.76 11.66 11.76 11.78 11.80 5,400 63,660 11.789 11.76 11.66 11.76 11.78 11.80 5,400 11.789 -0.34%
2014-10-13 0 11.80 11.68 11.80 11.82 11.82 69,900 826,218 11.820 11.80 11.68 11.80 11.82 11.82 69,900 11.820 -0.84%
2014-10-10 0 11.90 11.90 11.94 11.90 11.90 2,400 28,560 11.900 11.90 11.90 11.94 11.90 11.90 2,400 11.900 -1.33%
2014-10-09 0 12.06 12.06 12.16 12.04 12.10 42,900 516,546 12.041 12.06 12.06 12.16 12.04 12.10 42,900 12.041 -0.82%
2014-10-08 0 12.16 12.08 12.24 - - 0 0 - 12.16 12.08 12.24 - - 0 - -0.82%
2014-10-07 0 12.26 12.18 12.32 12.24 12.26 66,000 808,320 12.247 12.26 12.18 12.32 12.24 12.26 66,000 12.247 0.82%
2014-10-06 0 12.16 12.10 12.28 12.16 12.16 14,100 171,456 12.160 12.16 12.10 12.28 12.16 12.16 14,100 12.160 0.16%
2014-10-03 0 12.14 12.04 12.14 12.02 12.14 44,100 531,330 12.048 12.14 12.04 12.14 12.02 12.14 44,100 12.048 -3.04%
2014-09-30 0 12.52 12.48 12.62 12.52 12.52 7,500 93,882 12.518 12.52 12.48 12.62 12.52 12.52 7,500 12.518 -1.57%
2014-09-29 0 12.72 12.68 12.78 12.68 12.76 78,600 999,024 12.710 12.72 12.68 12.78 12.68 12.76 78,600 12.710 -0.47%
2014-09-26 0 12.78 12.68 12.80 12.76 12.80 17,700 226,374 12.789 12.78 12.68 12.80 12.76 12.80 17,700 12.789 -0.16%
2014-09-25 0 12.80 12.80 12.88 - - 0 0 - 12.80 12.80 12.88 - - 0 - 1.27%
2014-09-24 0 12.64 12.62 12.78 12.64 12.64 3,000 37,920 12.640 12.64 12.62 12.78 12.64 12.64 3,000 12.640 -0.63%
2014-09-23 0 12.72 12.72 12.90 12.72 12.72 1,200 15,264 12.720 12.72 12.72 12.90 12.72 12.72 1,200 12.720 0.00%
2014-09-22 0 12.72 12.72 12.86 12.70 12.72 3,900 49,560 12.708 12.72 12.72 12.86 12.70 12.72 3,900 12.708 0.16%
2014-09-19 0 12.70 12.60 12.74 12.70 12.70 45,000 571,500 12.700 12.70 12.60 12.74 12.70 12.70 45,000 12.700 1.28%
2014-09-18 0 12.54 12.52 12.60 12.54 12.56 7,500 94,170 12.556 12.54 12.52 12.60 12.54 12.56 7,500 12.556 -0.48%
2014-09-17 0 12.60 12.54 12.68 12.60 12.64 10,500 132,420 12.611 12.60 12.54 12.68 12.60 12.64 10,500 12.611 -0.16%
2014-09-16 0 12.62 12.60 12.74 12.62 12.62 63,000 795,060 12.620 12.62 12.60 12.74 12.62 12.62 63,000 12.620 -0.16%
2014-09-15 0 12.64 12.44 12.64 12.66 12.68 64,800 820,428 12.661 12.64 12.44 12.64 12.66 12.68 64,800 12.661 -0.94%
2014-09-12 0 12.76 12.66 12.78 12.78 12.78 300 3,834 12.780 12.76 12.66 12.78 12.78 12.78 300 12.780 -0.16%
2014-09-11 0 12.78 12.68 12.80 12.80 12.80 33,000 422,400 12.800 12.78 12.68 12.80 12.80 12.80 33,000 12.800 0.16%
2014-09-10 0 12.76 12.64 12.76 12.76 12.84 90,900 1,160,556 12.767 12.76 12.64 12.76 12.76 12.84 90,900 12.767 0.00%
2014-09-08 0 12.76 12.74 12.86 12.76 12.76 1,800 22,968 12.760 12.76 12.74 12.86 12.76 12.76 1,800 12.760 0.00%
2014-09-05 0 12.76 12.70 12.78 12.76 12.76 4,500 57,420 12.760 12.76 12.70 12.78 12.76 12.76 4,500 12.760 -0.16%
2014-09-04 0 12.78 12.72 12.78 12.78 12.78 6,000 76,680 12.780 12.78 12.72 12.78 12.78 12.78 6,000 12.780 0.31%
2014-09-03 0 12.74 12.74 12.80 12.74 12.74 1,500 19,110 12.740 12.74 12.74 12.80 12.74 12.74 1,500 12.740 -0.16%
2014-09-02 0 12.76 12.72 12.86 - - 0 0 - 12.76 12.72 12.86 - - 0 - 0.00%
2014-09-01 0 12.76 12.66 12.80 12.76 12.76 300 3,828 12.760 12.76 12.66 12.80 12.76 12.76 300 12.760 0.79%
2014-08-29 0 12.66 12.66 12.76 12.66 12.66 4,500 56,970 12.660 12.66 12.66 12.76 12.66 12.66 4,500 12.660 -1.25%
2014-08-28 0 12.82 12.80 12.82 - - 0 0 - 12.82 12.80 12.82 - - 0 - -0.31%
2014-08-27 0 12.86 12.76 12.86 12.86 12.86 900 11,574 12.860 12.86 12.76 12.86 12.86 12.86 900 12.860 0.00%
2014-08-26 0 12.86 12.74 12.88 12.90 12.90 3,600 46,440 12.900 12.86 12.74 12.88 12.90 12.90 3,600 12.900 -0.31%
2014-08-25 0 12.90 12.76 12.90 12.90 12.92 1,200 15,498 12.915 12.90 12.76 12.90 12.90 12.92 1,200 12.915 0.47%
2014-08-22 0 12.84 12.78 12.92 12.84 12.92 5,100 65,724 12.887 12.84 12.78 12.92 12.84 12.92 5,100 12.887 -0.16%
2014-08-21 0 12.86 12.84 12.96 12.82 12.86 1,800 23,112 12.840 12.86 12.84 12.96 12.82 12.86 1,800 12.840 0.00%
2014-08-20 0 12.86 12.74 12.88 - - 0 0 - 12.86 12.74 12.88 - - 0 - -0.31%
2014-08-19 0 12.90 12.80 12.92 12.86 12.90 7,500 96,540 12.872 12.90 12.80 12.92 12.86 12.90 7,500 12.872 0.47%
2014-08-18 0 12.84 12.78 12.90 12.84 12.84 1,200 15,408 12.840 12.84 12.78 12.90 12.84 12.84 1,200 12.840 0.00%
2014-08-15 0 12.84 12.78 12.94 - - 0 0 - 12.84 12.78 12.94 - - 0 - 0.00%
2014-08-14 0 12.84 12.84 12.98 12.82 12.90 3,300 42,402 12.849 12.84 12.84 12.98 12.82 12.90 3,300 12.849 0.00%
2014-08-13 0 12.84 12.78 12.90 12.74 12.84 99,900 1,281,720 12.830 12.84 12.78 12.90 12.74 12.84 99,900 12.830 0.78%
2014-08-12 0 12.74 12.70 12.78 12.74 12.74 9,000 114,660 12.740 12.74 12.70 12.78 12.74 12.74 9,000 12.740 0.16%
2014-08-11 0 12.72 12.62 12.74 12.72 12.72 15,900 202,248 12.720 12.72 12.62 12.74 12.72 12.72 15,900 12.720 1.11%
2014-08-08 0 12.58 12.46 12.64 12.58 12.58 4,200 52,656 12.537 12.58 12.46 12.64 12.58 12.58 4,200 12.537 -0.94%
2014-08-07 0 12.70 12.70 12.80 12.66 12.70 15,900 201,330 12.662 12.70 12.70 12.80 12.66 12.70 15,900 12.662 0.63%
2014-08-06 0 12.62 12.62 12.72 12.60 12.62 5,100 64,296 12.607 12.62 12.62 12.72 12.60 12.62 5,100 12.607 -1.56%
2014-08-05 0 12.82 12.82 12.84 12.82 12.82 24,900 319,218 12.820 12.82 12.82 12.84 12.82 12.82 24,900 12.820 -0.77%
2014-08-04 0 12.92 12.92 13.00 12.90 13.04 14,100 182,646 12.954 12.92 12.92 13.00 12.90 13.04 14,100 12.954 -0.92%
2014-08-01 0 13.04 13.00 13.04 - - 0 0 - 13.04 13.00 13.04 - - 0 - 0.00%
2014-07-31 0 13.04 13.02 13.18 13.04 13.04 65,100 848,904 13.040 13.04 13.02 13.18 13.04 13.04 65,100 13.040 -1.36%
2014-07-30 0 13.22 13.10 13.22 13.22 13.22 5,100 67,422 13.220 13.22 13.10 13.22 13.22 13.22 5,100 13.220 0.76%
2014-07-29 0 13.12 13.12 13.20 13.10 13.14 40,500 531,390 13.121 13.12 13.12 13.20 13.10 13.14 40,500 13.121 -0.15%
2014-07-28 0 13.14 13.06 13.16 13.06 13.14 24,000 314,964 13.124 13.14 13.06 13.16 13.06 13.14 24,000 13.124 0.31%
2014-07-25 0 13.10 13.04 13.14 12.96 13.10 45,600 593,850 13.023 13.10 13.04 13.14 12.96 13.10 45,600 13.023 0.92%
2014-07-24 0 12.98 12.96 13.14 12.96 13.00 9,600 124,572 12.976 12.98 12.96 13.14 12.96 13.00 9,600 12.976 -1.37%
2014-07-23 0 13.16 13.00 13.16 - - 6,000 78,360 13.060 13.16 13.00 13.16 - - 6,000 13.060 0.00%
2014-07-22 0 13.16 13.06 13.18 13.06 13.18 17,700 231,384 13.073 13.16 13.06 13.18 13.06 13.18 17,700 13.073 0.84%
2014-07-21 0 13.44 13.40 13.58 13.44 13.44 4,500 60,480 13.440 13.05 13.01 13.19 13.05 13.05 4,634 13.050 0.75%
2014-07-18 0 13.34 13.30 13.42 13.30 13.34 4,500 59,934 13.319 12.95 12.91 13.03 12.91 12.95 4,634 12.932 -1.19%
2014-07-17 0 13.50 13.42 13.56 13.50 13.50 45,000 607,500 13.500 13.11 13.03 13.17 13.11 13.11 46,345 13.108 0.00%
2014-07-16 0 13.50 13.42 13.50 13.50 13.50 5,100 68,850 13.500 13.11 13.03 13.11 13.11 13.11 5,252 13.108 0.60%
2014-07-15 0 13.42 13.42 13.56 13.42 13.50 24,000 323,724 13.489 13.03 13.03 13.17 13.03 13.11 24,717 13.097 0.60%
2014-07-14 0 13.34 13.30 13.40 13.24 13.30 2,700 35,838 13.273 12.95 12.91 13.01 12.86 12.91 2,781 12.888 0.30%
2014-07-11 0 13.30 13.20 13.36 13.30 13.32 1,800 23,964 13.313 12.91 12.82 12.97 12.91 12.93 1,854 12.927 -0.15%
2014-07-10 0 13.32 13.20 13.32 13.32 13.32 14,400 191,808 13.320 12.93 12.82 12.93 12.93 12.93 14,830 12.933 0.00%
2014-07-09 0 13.32 13.26 13.38 13.32 13.48 13,800 183,864 13.323 12.93 12.88 12.99 12.93 13.09 14,212 12.937 0.00%
2014-07-08 0 13.32 13.30 13.40 13.26 13.32 3,300 43,812 13.276 12.93 12.91 13.01 12.88 12.93 3,399 12.891 -0.60%
2014-07-07 0 13.40 13.28 13.40 13.44 13.44 600 8,064 13.440 13.01 12.89 13.01 13.05 13.05 618 13.050 0.15%
2014-07-04 0 13.38 13.36 13.48 13.34 13.50 39,900 535,326 13.417 12.99 12.97 13.09 12.95 13.11 41,092 13.027 0.30%
2014-07-03 0 13.34 13.34 13.44 13.30 13.50 103,500 1,381,830 13.351 12.95 12.95 13.05 12.91 13.11 106,593 12.964 -0.74%
2014-07-02 0 13.44 13.34 13.44 13.34 13.44 36,300 487,608 13.433 13.05 12.95 13.05 12.95 13.05 37,385 13.043 1.97%
2014-06-30 0 13.18 13.12 13.26 13.14 13.20 30,600 403,776 13.195 12.80 12.74 12.88 12.76 12.82 31,514 12.812 0.61%
2014-06-27 0 13.10 13.10 13.20 13.04 13.10 21,024 275,285 13.094 12.72 12.72 12.82 12.66 12.72 21,652 12.714 -0.30%
2014-06-26 0 13.14 13.14 13.24 13.14 13.20 25,200 331,752 13.165 12.76 12.76 12.86 12.76 12.82 25,953 12.783 -0.61%
2014-06-25 0 13.22 13.10 13.22 13.20 13.26 5,100 67,524 13.240 12.84 12.72 12.84 12.82 12.88 5,252 12.856 0.15%
2014-06-24 0 13.20 13.20 13.26 13.18 13.20 2,700 35,610 13.189 12.82 12.82 12.88 12.80 12.82 2,781 12.806 0.00%
2014-06-23 0 13.20 13.20 13.28 13.20 13.28 102,600 1,361,700 13.272 12.82 12.82 12.89 12.82 12.89 105,666 12.887 -0.60%
2014-06-20 0 13.28 13.10 13.30 13.14 13.30 67,500 895,320 13.264 12.89 12.72 12.91 12.76 12.91 69,517 12.879 0.61%
2014-06-19 0 13.20 13.10 13.20 13.00 13.20 156,915 2,060,181 13.129 12.82 12.72 12.82 12.62 12.82 161,604 12.748 1.85%
2014-06-18 0 12.96 12.84 12.96 12.82 12.96 3,300 42,684 12.935 12.58 12.47 12.58 12.45 12.58 3,399 12.559 1.09%
2014-06-17 0 12.82 12.80 12.94 - - 0 0 - 12.45 12.43 12.56 - - 0 - 0.00%
2014-06-16 0 12.82 12.82 12.90 12.82 12.90 17,700 227,778 12.869 12.45 12.45 12.53 12.45 12.53 18,229 12.495 -0.31%
2014-06-13 0 12.86 12.82 12.88 12.86 12.92 44,700 576,240 12.891 12.49 12.45 12.51 12.49 12.55 46,036 12.517 0.00%
2014-06-12 0 12.86 12.86 12.90 12.80 12.88 44,400 569,724 12.832 12.49 12.49 12.53 12.43 12.51 45,727 12.459 0.47%
2014-06-11 0 12.80 12.70 12.80 12.66 12.80 7,200 91,734 12.741 12.43 12.33 12.43 12.29 12.43 7,415 12.371 1.59%
2014-06-10 0 12.60 12.60 12.68 12.60 12.64 8,724 110,004 12.609 12.23 12.23 12.31 12.23 12.27 8,985 12.243 -0.47%
2014-06-09 0 12.66 12.66 12.76 12.66 12.82 123,300 1,574,316 12.768 12.29 12.29 12.39 12.29 12.45 126,985 12.398 -0.31%
2014-06-06 0 12.70 12.62 12.72 12.62 12.70 96,600 1,224,522 12.676 12.33 12.25 12.35 12.25 12.33 99,487 12.308 1.11%
2014-06-05 0 12.56 12.52 12.66 12.56 12.66 22,800 287,952 12.629 12.20 12.16 12.29 12.20 12.29 23,481 12.263 -0.48%
2014-06-04 0 12.62 12.54 12.66 12.58 12.62 38,400 483,294 12.586 12.25 12.18 12.29 12.21 12.25 39,548 12.221 0.00%
2014-06-03 0 12.62 12.56 12.62 12.62 12.66 10,804 136,412 12.626 12.25 12.20 12.25 12.25 12.29 11,127 12.260 1.12%
2014-05-30 0 12.48 12.42 12.50 12.42 12.48 5,700 70,974 12.452 12.12 12.06 12.14 12.06 12.12 5,870 12.090 -0.16%
2014-05-29 0 12.50 12.40 12.50 12.40 12.50 1,800 22,446 12.470 12.14 12.04 12.14 12.04 12.14 1,854 12.108 0.00%
2014-05-28 0 12.50 12.40 12.56 12.50 12.50 2,400 30,000 12.500 12.14 12.04 12.20 12.14 12.14 2,472 12.137 0.00%
2014-05-27 0 12.50 12.34 12.52 12.42 12.56 28,500 355,218 12.464 12.14 11.98 12.16 12.06 12.20 29,352 12.102 0.97%
2014-05-26 0 12.38 12.38 12.50 12.36 12.44 5,700 70,620 12.389 12.02 12.02 12.14 12.00 12.08 5,870 12.030 0.16%
2014-05-23 0 12.36 12.26 12.36 12.34 12.36 6,600 81,468 12.344 12.00 11.90 12.00 11.98 12.00 6,797 11.985 1.64%
2014-05-22 0 12.16 12.16 12.38 12.12 12.16 4,500 54,576 12.128 11.81 11.81 12.02 11.77 11.81 4,634 11.776 0.83%
2014-05-21 0 12.06 12.02 12.24 - - 0 0 - 11.71 11.67 11.88 - - 0 - 0.17%
2014-05-20 0 12.04 11.98 12.18 - - 0 0 - 11.69 11.63 11.83 - - 0 - 0.00%
2014-05-19 0 12.04 11.96 12.18 12.04 12.16 4,200 50,604 12.049 11.69 11.61 11.83 11.69 11.81 4,326 11.699 -0.50%
2014-05-16 0 12.10 12.04 12.24 12.02 12.02 300 3,606 12.020 11.75 11.69 11.88 11.67 11.67 309 11.671 -1.47%
2014-05-15 0 12.28 12.14 12.36 12.18 12.30 937,500 11,498,046 12.265 11.92 11.79 12.00 11.83 11.94 965,517 11.909 0.66%
2014-05-14 0 12.20 12.14 12.20 12.20 12.28 10,800 132,516 12.270 11.85 11.79 11.85 11.85 11.92 11,123 11.914 0.16%
2014-05-13 0 12.18 12.00 12.18 11.40 12.22 31,200 379,608 12.167 11.83 11.65 11.83 11.07 11.87 32,132 11.814 2.53%
2014-05-12 0 11.88 11.88 12.02 11.88 12.08 6,900 82,410 11.943 11.54 11.54 11.67 11.54 11.73 7,106 11.597 -1.00%
2014-05-09 0 12.00 11.90 12.14 11.96 12.02 21,300 255,552 11.998 11.65 11.55 11.79 11.61 11.67 21,937 11.650 0.67%
2014-05-08 0 11.92 11.92 11.96 11.92 11.96 6,000 71,604 11.934 11.57 11.57 11.61 11.57 11.61 6,179 11.588 0.17%
2014-05-07 0 11.90 11.90 11.92 11.90 11.90 29,100 346,290 11.900 11.55 11.55 11.57 11.55 11.55 29,970 11.555 -0.50%
2014-05-05 0 11.96 11.94 12.02 11.96 12.04 42,900 515,562 12.018 11.61 11.59 11.67 11.61 11.69 44,182 11.669 -1.16%
2014-05-02 0 12.10 12.04 12.14 12.06 12.14 6,000 72,504 12.084 11.75 11.69 11.79 11.71 11.79 6,179 11.733 1.00%
2014-04-30 0 11.98 11.96 12.00 11.96 12.02 72,000 863,802 11.997 11.63 11.61 11.65 11.61 11.67 74,152 11.649 -1.16%
2014-04-29 0 12.12 12.00 12.12 12.10 12.12 6,600 79,896 12.105 11.77 11.65 11.77 11.75 11.77 6,797 11.754 0.66%
2014-04-28 0 12.04 11.98 12.08 12.00 12.04 13,800 166,038 12.032 11.69 11.63 11.73 11.65 11.69 14,212 11.683 -0.17%
2014-04-25 0 12.06 12.02 12.06 12.04 12.06 6,900 83,124 12.047 11.71 11.67 11.71 11.69 11.71 7,106 11.697 0.33%
2014-04-24 0 12.02 11.92 12.06 - - 0 0 - 11.67 11.57 11.71 - - 0 - -0.17%
2014-04-23 0 12.04 11.98 12.04 11.96 12.04 17,700 212,568 12.009 11.69 11.63 11.69 11.61 11.69 18,229 11.661 0.84%
2014-04-22 0 11.94 11.92 12.04 11.92 12.00 36,600 437,526 11.954 11.59 11.57 11.69 11.57 11.65 37,694 11.607 -0.67%
2014-04-17 0 12.02 12.02 12.14 12.02 12.02 1,200 14,424 12.020 11.67 11.67 11.79 11.67 11.67 1,236 11.671 0.33%
2014-04-16 0 11.98 11.98 12.02 11.94 11.98 9,000 107,652 11.961 11.63 11.63 11.67 11.59 11.63 9,269 11.614 1.18%
2014-04-15 0 11.84 11.80 11.90 11.78 11.86 4,500 53,238 11.831 11.50 11.46 11.55 11.44 11.52 4,634 11.487 0.00%
2014-04-14 0 11.84 11.82 11.94 11.84 11.88 5,700 67,614 11.862 11.50 11.48 11.59 11.50 11.54 5,870 11.518 0.00%
2014-04-11 0 11.84 11.80 11.94 11.76 11.84 70,200 830,724 11.834 11.50 11.46 11.59 11.42 11.50 72,298 11.490 0.17%
2014-04-10 0 11.82 11.82 11.94 11.82 11.94 6,600 78,384 11.876 11.48 11.48 11.59 11.48 11.59 6,797 11.532 -0.34%
2014-04-09 0 11.86 11.74 11.88 11.76 11.86 42,000 495,546 11.799 11.52 11.40 11.54 11.42 11.52 43,255 11.456 -0.50%
2014-04-08 0 11.92 11.90 11.98 11.90 12.00 203,400 2,424,570 11.920 11.57 11.55 11.63 11.55 11.65 209,479 11.574 -1.49%
2014-04-07 0 12.10 12.02 12.14 12.10 12.14 15,600 188,784 12.102 11.75 11.67 11.79 11.75 11.79 16,066 11.750 -0.98%
2014-04-04 0 12.22 12.08 12.22 - - 0 0 - 11.87 11.73 11.87 - - 0 - 0.00%
2014-04-03 0 12.22 12.18 12.24 12.20 12.22 5,100 62,298 12.215 11.87 11.83 11.88 11.85 11.87 5,252 11.861 0.99%
2014-04-02 0 12.10 12.04 12.14 12.10 12.20 31,200 380,550 12.197 11.75 11.69 11.79 11.75 11.85 32,132 11.843 -0.17%
2014-04-01 0 12.12 12.04 12.12 12.12 12.12 600 7,272 12.120 11.77 11.69 11.77 11.77 11.77 618 11.768 0.00%
2014-03-31 0 12.12 12.08 12.12 12.00 12.20 11,400 137,640 12.074 11.77 11.73 11.77 11.65 11.85 11,741 11.723 1.17%
2014-03-28 0 11.98 11.94 12.12 11.96 12.02 19,800 237,348 11.987 11.63 11.59 11.77 11.61 11.67 20,392 11.639 0.50%
2014-03-27 0 11.92 11.80 12.02 11.80 11.92 15,900 189,198 11.899 11.57 11.46 11.67 11.46 11.57 16,375 11.554 1.02%
2014-03-26 0 11.80 11.74 11.84 11.72 11.80 48,300 569,076 11.782 11.46 11.40 11.50 11.38 11.46 49,743 11.440 1.03%
2014-03-25 0 11.68 11.68 11.82 11.64 11.66 6,000 69,942 11.657 11.34 11.34 11.48 11.30 11.32 6,179 11.319 0.17%
2014-03-24 0 11.66 11.64 11.76 11.66 12.00 106,800 1,254,618 11.747 11.32 11.30 11.42 11.32 11.65 109,992 11.406 -1.19%
2014-03-21 0 11.80 11.80 11.88 11.80 11.84 27,900 329,856 11.823 11.46 11.46 11.54 11.46 11.50 28,734 11.480 0.34%
2014-03-20 0 11.76 11.64 11.78 11.76 11.82 39,900 469,752 11.773 11.42 11.30 11.44 11.42 11.48 41,092 11.432 -1.51%
2014-03-19 0 11.94 11.88 12.00 11.92 12.08 45,300 542,922 11.985 11.59 11.54 11.65 11.57 11.73 46,654 11.637 -0.33%
2014-03-18 0 11.98 11.92 11.98 12.00 12.00 1,200 14,400 12.000 11.63 11.57 11.63 11.65 11.65 1,236 11.652 1.01%
2014-03-17 0 11.86 11.84 11.96 11.80 11.94 59,400 706,314 11.891 11.52 11.50 11.61 11.46 11.59 61,175 11.546 -0.67%
2014-03-14 0 11.94 11.94 12.02 11.94 12.02 21,000 251,520 11.977 11.59 11.59 11.67 11.59 11.67 21,628 11.630 -2.29%
2014-03-13 0 12.22 12.18 12.30 12.22 12.22 21,000 256,620 12.220 11.87 11.83 11.94 11.87 11.87 21,628 11.865 0.00%
2014-03-12 0 12.22 12.20 12.30 12.22 12.28 36,900 453,078 12.279 11.87 11.85 11.94 11.87 11.92 38,003 11.922 -1.77%
2014-03-11 0 12.44 12.42 12.48 12.42 12.46 7,200 89,622 12.448 12.08 12.06 12.12 12.06 12.10 7,415 12.086 0.32%
2014-03-10 0 12.40 12.36 12.50 12.40 12.42 20,100 249,300 12.403 12.04 12.00 12.14 12.04 12.06 20,701 12.043 -1.12%
2014-03-07 0 12.54 12.48 12.54 12.54 12.54 9,300 116,622 12.540 12.18 12.12 12.18 12.18 12.18 9,578 12.176 0.80%
2014-03-06 0 12.44 12.40 12.50 12.44 12.50 288,600 3,595,128 12.457 12.08 12.04 12.14 12.08 12.14 297,225 12.096 0.32%
2014-03-05 0 12.40 12.34 12.42 12.40 12.42 17,400 216,084 12.419 12.04 11.98 12.06 12.04 12.06 17,920 12.058 0.00%
2014-03-04 0 12.40 12.38 12.50 12.32 12.40 113,100 1,400,940 12.387 12.04 12.02 12.14 11.96 12.04 116,480 12.027 0.81%
2014-03-03 0 12.30 12.28 12.32 12.26 12.30 6,900 84,714 12.277 11.94 11.92 11.96 11.90 11.94 7,106 11.921 -0.32%
2014-02-28 0 12.34 12.32 12.48 12.34 12.38 16,800 207,744 12.366 11.98 11.96 12.12 11.98 12.02 17,302 12.007 -0.32%
2014-02-27 0 12.38 12.30 12.46 12.38 12.42 14,400 178,812 12.418 12.02 11.94 12.10 12.02 12.06 14,830 12.057 -0.48%
2014-02-26 0 12.44 12.38 12.48 12.42 12.46 164,100 2,039,118 12.426 12.08 12.02 12.12 12.06 12.10 169,004 12.065 0.16%
2014-02-25 0 12.42 12.42 12.48 12.40 12.44 8,400 104,328 12.420 12.06 12.06 12.12 12.04 12.08 8,651 12.060 0.00%
2014-02-24 0 12.42 12.32 12.42 12.80 12.80 2,400 30,720 12.800 12.06 11.96 12.06 12.43 12.43 2,472 12.429 0.49%
2014-02-21 0 12.36 12.36 12.50 12.36 12.36 8,100 100,116 12.360 12.00 12.00 12.14 12.00 12.00 8,342 12.001 0.65%
2014-02-20 0 12.28 12.20 12.34 12.28 12.40 15,000 184,236 12.282 11.92 11.85 11.98 11.92 12.04 15,448 11.926 -1.44%
2014-02-19 0 12.46 12.44 12.46 12.46 12.46 11,400 142,044 12.460 12.10 12.08 12.10 12.10 12.10 11,741 12.098 0.32%
2014-02-18 0 12.42 12.42 12.54 12.34 12.42 33,000 408,450 12.377 12.06 12.06 12.18 11.98 12.06 33,986 12.018 1.31%
2014-02-17 0 12.26 12.18 12.36 12.16 12.26 53,100 649,098 12.224 11.90 11.83 12.00 11.81 11.90 54,687 11.869 0.82%
2014-02-14 0 12.16 12.14 12.26 12.10 12.18 15,900 192,738 12.122 11.81 11.79 11.90 11.75 11.83 16,375 11.770 -0.82%
2014-02-13 0 12.26 12.20 12.30 12.26 12.32 25,500 313,026 12.276 11.90 11.85 11.94 11.90 11.96 26,262 11.919 -0.97%
2014-02-12 0 12.38 12.30 12.38 12.40 12.48 31,800 395,652 12.442 12.02 11.94 12.02 12.04 12.12 32,750 12.081 2.15%
2014-02-11 0 12.12 12.12 12.20 12.12 12.12 1,800 21,906 12.170 11.77 11.77 11.85 11.77 11.77 1,854 11.817 -0.66%
2014-02-10 0 12.20 12.20 12.28 12.18 12.20 30,300 369,582 12.197 11.85 11.85 11.92 11.83 11.85 31,206 11.843 0.99%
2014-02-07 0 12.08 12.08 12.18 12.00 12.08 32,400 391,020 12.069 11.73 11.73 11.83 11.65 11.73 33,368 11.718 1.34%
2014-02-06 0 11.92 11.90 11.92 11.90 11.98 9,600 114,342 11.911 11.57 11.55 11.57 11.55 11.63 9,887 11.565 0.17%
2014-02-05 0 11.90 11.80 11.96 11.70 11.90 70,800 838,692 11.846 11.55 11.46 11.61 11.36 11.55 72,916 11.502 1.02%
2014-02-04 0 11.78 11.74 11.78 11.70 11.90 105,300 1,238,520 11.762 11.44 11.40 11.44 11.36 11.55 108,447 11.421 -4.69%
2014-01-30 0 12.36 12.28 12.40 12.34 12.40 8,400 103,788 12.356 12.00 11.92 12.04 11.98 12.04 8,651 11.997 -1.12%
2014-01-29 0 12.50 12.48 12.52 12.30 12.56 59,700 745,716 12.491 12.14 12.12 12.16 11.94 12.20 61,484 12.129 0.64%
2014-01-28 0 12.42 12.30 12.44 12.42 12.48 22,800 283,464 12.433 12.06 11.94 12.08 12.06 12.12 23,481 12.072 -0.16%
2014-01-27 0 12.44 12.44 12.52 12.42 12.60 39,900 497,802 12.476 12.08 12.08 12.16 12.06 12.23 41,092 12.114 -2.05%
2014-01-24 0 12.70 12.64 12.72 12.58 12.70 51,600 652,410 12.644 12.33 12.27 12.35 12.21 12.33 53,142 12.277 -0.16%
2014-01-23 0 12.72 12.70 12.80 12.72 12.72 600 7,632 12.720 12.35 12.33 12.43 12.35 12.35 618 12.351 -1.09%
2014-01-22 0 12.86 12.84 12.90 12.86 12.90 16,200 208,812 12.890 12.49 12.47 12.53 12.49 12.53 16,684 12.516 -0.16%
2014-01-21 0 12.88 12.74 12.88 12.80 12.88 12,600 162,048 12.861 12.51 12.37 12.51 12.43 12.51 12,977 12.488 0.00%
2014-01-20 0 12.88 12.78 12.90 12.72 12.90 72,600 934,542 12.872 12.51 12.41 12.53 12.35 12.53 74,770 12.499 0.62%
2014-01-17 0 12.80 12.74 12.86 12.80 12.84 26,400 338,916 12.838 12.43 12.37 12.49 12.43 12.47 27,189 12.465 0.00%
2014-01-16 0 12.80 12.68 12.80 12.78 12.88 46,800 600,294 12.827 12.43 12.31 12.43 12.41 12.51 48,199 12.455 0.47%
2014-01-15 0 12.74 12.74 12.76 12.70 12.80 139,500 1,783,986 12.788 12.37 12.37 12.39 12.33 12.43 143,669 12.417 0.16%
2014-01-14 0 12.72 12.64 12.76 12.70 12.76 29,700 377,490 12.710 12.35 12.27 12.39 12.33 12.39 30,588 12.341 0.63%
2014-01-13 0 12.64 12.64 12.74 12.62 12.84 333,000 4,255,044 12.778 12.27 12.27 12.37 12.25 12.47 342,952 12.407 -0.78%
2014-01-10 0 12.74 12.70 12.80 12.70 12.74 41,100 522,654 12.717 12.37 12.33 12.43 12.33 12.37 42,328 12.348 0.00%
2014-01-09 0 12.74 12.72 12.74 12.74 12.80 30,900 394,248 12.759 12.37 12.35 12.37 12.37 12.43 31,823 12.389 -0.16%
2014-01-08 0 12.76 12.76 12.82 12.68 12.80 22,800 290,364 12.735 12.39 12.39 12.45 12.31 12.43 23,481 12.366 0.63%
2014-01-07 0 12.68 12.60 12.68 12.62 12.74 9,600 121,890 12.697 12.31 12.23 12.31 12.25 12.37 9,887 12.328 -0.47%
2014-01-06 0 12.74 12.66 12.78 12.64 12.74 105,900 1,345,230 12.703 12.37 12.29 12.41 12.27 12.37 109,065 12.334 1.59%
2014-01-03 0 12.54 12.54 12.62 12.54 12.76 82,800 1,050,204 12.684 12.18 12.18 12.25 12.18 12.39 85,274 12.316 -2.03%
2014-01-02 0 12.80 12.70 12.80 12.70 12.80 43,200 551,886 12.775 12.43 12.33 12.43 12.33 12.43 44,491 12.404 0.31%
2013-12-31 0 12.76 12.76 12.82 12.70 12.76 36,900 469,392 12.721 12.39 12.39 12.45 12.33 12.39 38,003 12.352 -0.47%
2013-12-30 0 12.82 12.76 12.82 12.74 12.82 86,400 1,102,290 12.758 12.45 12.39 12.45 12.37 12.45 88,982 12.388 1.75%
2013-12-27 0 12.60 12.60 12.74 12.50 12.64 26,100 327,156 12.535 12.23 12.23 12.37 12.14 12.27 26,880 12.171 0.80%
2013-12-24 0 12.50 12.48 12.52 12.50 12.54 23,400 292,620 12.505 12.14 12.12 12.16 12.14 12.18 24,099 12.142 -0.32%
2013-12-23 0 12.54 12.48 12.54 12.40 12.60 22,800 285,090 12.504 12.18 12.12 12.18 12.04 12.23 23,481 12.141 0.48%
2013-12-20 0 12.48 12.42 12.48 12.44 12.48 4,800 59,784 12.455 12.12 12.06 12.12 12.08 12.12 4,943 12.094 0.32%
2013-12-19 0 12.44 12.42 12.50 12.44 12.56 34,500 430,470 12.477 12.08 12.06 12.14 12.08 12.20 35,531 12.115 -0.48%
2013-12-18 0 12.50 12.50 12.58 12.50 12.50 1,800 22,500 12.500 12.14 12.14 12.21 12.14 12.14 1,854 12.137 0.48%
2013-12-17 0 12.44 12.36 12.48 12.36 12.44 5,100 63,276 12.407 12.08 12.00 12.12 12.00 12.08 5,252 12.047 1.14%
2013-12-16 0 12.30 12.30 12.40 12.30 12.40 11,100 136,650 12.311 11.94 11.94 12.04 11.94 12.04 11,432 11.954 -0.49%
2013-12-13 0 12.36 12.36 12.44 12.34 12.40 29,100 360,522 12.389 12.00 12.00 12.08 11.98 12.04 29,970 12.030 -1.75%
2013-12-12 0 12.58 12.50 12.62 12.46 12.58 48,300 605,934 12.545 12.21 12.14 12.25 12.10 12.21 49,743 12.181 0.48%
2013-12-11 0 12.52 12.52 12.60 12.52 13.50 33,300 420,264 12.621 12.16 12.16 12.23 12.16 13.11 34,295 12.254 -0.63%
2013-12-10 0 12.60 12.58 12.60 12.52 12.60 65,700 824,016 12.542 12.23 12.21 12.23 12.16 12.23 67,663 12.178 0.32%
2013-12-09 0 12.56 12.56 12.58 12.50 12.60 298,500 3,733,812 12.509 12.20 12.20 12.21 12.14 12.23 307,421 12.146 0.16%
2013-12-06 0 12.54 12.48 12.60 12.46 12.58 165,000 2,067,684 12.531 12.18 12.12 12.23 12.10 12.21 169,931 12.168 0.32%
2013-12-05 0 12.50 12.46 12.54 12.50 12.56 51,900 650,346 12.531 12.14 12.10 12.18 12.14 12.20 53,451 12.167 -0.64%
2013-12-04 0 12.58 12.54 12.62 12.56 12.62 30,000 377,700 12.590 12.21 12.18 12.25 12.20 12.25 30,897 12.225 -0.47%
2013-12-03 0 12.64 12.62 12.72 12.64 12.80 32,400 411,108 12.689 12.27 12.25 12.35 12.27 12.43 33,368 12.320 -1.40%
2013-12-02 0 12.82 12.78 12.82 12.80 12.88 16,500 211,650 12.827 12.45 12.41 12.45 12.43 12.51 16,993 12.455 -0.16%
2013-11-29 0 12.84 12.76 12.84 12.88 12.90 16,500 212,772 12.895 12.47 12.39 12.47 12.51 12.53 16,993 12.521 0.47%
2013-11-28 0 12.78 12.78 12.90 12.78 12.82 3,900 49,866 12.786 12.41 12.41 12.53 12.41 12.45 4,017 12.415 0.63%
2013-11-27 0 12.70 12.70 12.82 12.70 12.90 38,700 495,714 12.809 12.33 12.33 12.45 12.33 12.53 39,857 12.437 -1.24%
2013-11-26 0 12.86 12.82 12.86 12.84 12.88 33,600 431,796 12.851 12.49 12.45 12.49 12.47 12.51 34,604 12.478 -0.16%
2013-11-25 0 12.88 12.86 12.88 12.86 12.92 47,100 607,854 12.906 12.51 12.49 12.51 12.49 12.55 48,508 12.531 -0.31%
2013-11-22 0 12.92 12.84 12.92 12.92 12.98 36,000 466,392 12.955 12.55 12.47 12.55 12.55 12.60 37,076 12.579 -0.15%
2013-11-21 0 12.94 12.92 12.96 12.90 12.98 39,300 508,602 12.942 12.56 12.55 12.58 12.53 12.60 40,474 12.566 0.62%
2013-11-20 0 12.86 12.80 12.92 12.78 12.90 16,800 216,204 12.869 12.49 12.43 12.55 12.41 12.53 17,302 12.496 -0.31%
2013-11-19 0 12.90 12.88 12.90 12.88 12.92 116,100 1,497,828 12.901 12.53 12.51 12.53 12.51 12.55 119,570 12.527 0.00%
2013-11-18 0 12.90 12.88 12.98 12.88 13.02 70,800 915,702 12.934 12.53 12.51 12.60 12.51 12.64 72,916 12.558 0.62%
2013-11-15 0 12.82 12.82 12.90 12.82 12.94 56,100 723,990 12.905 12.45 12.45 12.53 12.45 12.56 57,777 12.531 0.63%
2013-11-14 0 12.74 12.74 12.84 12.66 12.90 61,200 783,774 12.807 12.37 12.37 12.47 12.29 12.53 63,029 12.435 0.63%
2013-11-13 0 12.66 12.66 12.70 12.64 12.70 22,800 288,978 12.674 12.29 12.29 12.33 12.27 12.33 23,481 12.307 -0.47%
2013-11-12 0 12.72 12.70 12.72 12.64 12.74 24,600 312,810 12.716 12.35 12.33 12.35 12.27 12.37 25,335 12.347 0.63%
2013-11-11 0 12.64 12.54 12.64 12.62 12.64 11,400 143,934 12.626 12.27 12.18 12.27 12.25 12.27 11,741 12.259 0.16%
2013-11-08 0 12.62 12.54 12.62 - - 0 0 - 12.25 12.18 12.25 - - 0 - 0.00%
2013-11-07 0 12.62 12.60 12.62 12.62 12.62 1,200 15,144 12.620 12.25 12.23 12.25 12.25 12.25 1,236 12.254 -0.32%
2013-11-06 0 12.66 12.64 12.66 12.52 12.66 14,400 180,816 12.557 12.29 12.27 12.29 12.16 12.29 14,830 12.192 0.96%
2013-11-05 0 12.54 12.50 12.58 12.50 12.58 38,478 482,307 12.535 12.18 12.14 12.21 12.14 12.21 39,628 12.171 -0.48%
2013-11-04 0 12.60 12.60 12.62 12.58 12.62 902,700 11,356,428 12.581 12.23 12.23 12.25 12.21 12.25 929,677 12.215 -0.79%
2013-11-01 0 12.70 12.68 12.70 12.66 12.78 9,300 118,062 12.695 12.33 12.31 12.33 12.29 12.41 9,578 12.326 -0.47%
2013-10-31 0 12.76 12.76 12.82 12.76 12.84 12,900 165,012 12.792 12.39 12.39 12.45 12.39 12.47 13,286 12.420 -0.78%
2013-10-30 0 12.86 12.84 12.86 12.84 12.86 61,800 793,752 12.844 12.49 12.47 12.49 12.47 12.49 63,647 12.471 0.47%
2013-10-29 0 12.80 12.80 12.86 12.80 12.94 20,400 261,732 12.830 12.43 12.43 12.49 12.43 12.56 21,010 12.458 -1.08%
2013-10-28 0 12.94 12.88 12.94 12.88 12.94 7,800 100,614 12.899 12.56 12.51 12.56 12.51 12.56 8,033 12.525 1.41%
2013-10-25 0 12.76 12.76 12.82 12.76 12.88 31,500 404,340 12.836 12.39 12.39 12.45 12.39 12.51 32,441 12.464 -0.78%
2013-10-24 0 12.86 12.86 12.90 12.86 12.98 32,400 418,764 12.925 12.49 12.49 12.53 12.49 12.60 33,368 12.550 -1.08%
2013-10-23 0 13.00 13.00 13.04 13.00 13.10 94,500 1,234,614 13.065 12.62 12.62 12.66 12.62 12.72 97,324 12.686 -0.61%
2013-10-22 0 13.08 12.94 13.08 12.88 13.10 70,200 913,698 13.016 12.70 12.56 12.70 12.51 12.72 72,298 12.638 0.46%
2013-10-21 0 13.02 13.00 13.02 13.02 13.06 178,200 2,323,656 13.040 12.64 12.62 12.64 12.64 12.68 183,526 12.661 0.15%
2013-10-18 0 13.00 12.94 13.00 12.94 13.00 270,900 3,514,200 12.972 12.62 12.56 12.62 12.56 12.62 278,996 12.596 0.93%
2013-10-17 0 12.88 12.86 12.94 12.86 12.94 52,200 674,250 12.917 12.51 12.49 12.56 12.49 12.56 53,760 12.542 -0.16%
2013-10-16 0 12.90 12.90 12.94 12.86 12.94 38,100 491,604 12.903 12.53 12.53 12.56 12.49 12.56 39,239 12.529 -0.15%
2013-10-15 0 12.92 12.92 12.98 12.90 13.00 57,300 741,918 12.948 12.55 12.55 12.60 12.53 12.62 59,012 12.572 0.31%
2013-10-11 0 12.88 12.88 12.90 12.86 13.00 48,300 622,746 12.893 12.51 12.51 12.53 12.49 12.62 49,743 12.519 1.10%
2013-10-10 0 12.74 12.74 12.80 12.74 12.90 9,900 126,360 12.764 12.37 12.37 12.43 12.37 12.53 10,196 12.393 0.31%
2013-10-09 0 12.70 12.66 12.70 12.56 12.70 7,500 94,704 12.627 12.33 12.29 12.33 12.20 12.33 7,724 12.261 0.32%
2013-10-08 0 12.66 12.60 12.66 12.66 12.68 9,000 113,922 12.658 12.29 12.23 12.29 12.29 12.31 9,269 12.291 0.80%
2013-10-07 0 12.56 12.56 12.66 12.54 12.62 29,100 366,216 12.585 12.20 12.20 12.29 12.18 12.25 29,970 12.220 -0.63%
2013-10-04 0 12.64 12.64 12.74 12.62 12.72 6,077 76,903 12.655 12.27 12.27 12.37 12.25 12.35 6,259 12.288 -1.10%
2013-10-03 0 12.78 12.70 12.78 12.74 12.78 22,500 287,106 12.760 12.41 12.33 12.41 12.37 12.41 23,172 12.390 0.00%
2013-10-02 0 12.78 12.76 12.80 12.76 12.86 27,600 353,754 12.817 12.41 12.39 12.43 12.39 12.49 28,425 12.445 -0.62%
2013-09-30 0 12.86 12.86 12.96 12.86 13.00 30,300 391,026 12.905 12.49 12.49 12.58 12.49 12.62 31,206 12.531 -1.68%
2013-09-27 0 13.08 13.08 13.16 13.08 13.08 600 7,848 13.080 12.70 12.70 12.78 12.70 12.70 618 12.700 -0.91%
2013-09-26 0 13.20 13.04 13.20 12.90 13.20 201,300 2,622,810 13.029 12.82 12.66 12.82 12.53 12.82 207,316 12.651 1.69%
2013-09-25 0 12.98 12.98 13.08 12.90 13.08 236,700 3,084,786 13.032 12.60 12.60 12.70 12.53 12.70 243,774 12.654 -0.15%
2013-09-24 0 13.00 13.02 13.04 13.00 13.12 130,800 1,707,930 13.058 12.62 12.64 12.66 12.62 12.74 134,709 12.679 -0.76%
2013-09-23 0 13.10 13.10 13.12 13.08 13.10 76,200 997,284 13.088 12.72 12.72 12.74 12.70 12.72 78,477 12.708 0.31%
2013-09-19 0 13.06 13.06 13.14 12.70 13.16 254,100 3,309,078 13.023 12.68 12.68 12.76 12.33 12.78 261,694 12.645 1.87%
2013-09-18 0 12.82 12.82 12.84 12.78 12.84 137,400 1,761,072 12.817 12.45 12.45 12.47 12.41 12.47 141,506 12.445 0.94%
2013-09-17 0 12.70 12.66 12.70 12.70 12.78 82,200 1,047,522 12.744 12.33 12.29 12.33 12.33 12.41 84,657 12.374 -0.47%
2013-09-16 0 12.76 12.72 12.76 12.70 12.76 153,000 1,946,784 12.724 12.39 12.35 12.39 12.33 12.39 157,572 12.355 1.11%
2013-09-13 0 12.62 12.62 12.64 12.56 12.62 169,200 2,131,362 12.597 12.25 12.25 12.27 12.20 12.25 174,257 12.231 0.48%
2013-09-12 0 12.56 12.50 12.56 12.50 12.58 87,000 1,088,742 12.514 12.20 12.14 12.20 12.14 12.21 89,600 12.151 0.80%
2013-09-11 0 12.46 12.44 12.46 12.40 12.70 271,200 3,392,460 12.509 12.10 12.08 12.10 12.04 12.33 279,305 12.146 0.16%
2013-09-10 0 12.44 12.42 12.44 12.36 12.50 129,900 1,621,398 12.482 12.08 12.06 12.08 12.00 12.14 133,782 12.120 0.65%
2013-09-09 0 12.36 12.30 12.36 12.24 12.36 172,200 2,118,666 12.304 12.00 11.94 12.00 11.88 12.00 177,346 11.946 3.00%
2013-09-06 0 12.00 12.00 12.04 12.00 12.00 23,400 280,800 12.000 11.65 11.65 11.69 11.65 11.65 24,099 11.652 0.00%
2013-09-05 0 12.00 11.94 12.04 11.96 12.00 27,900 334,368 11.985 11.65 11.59 11.69 11.61 11.65 28,734 11.637 0.17%
2013-09-04 0 11.98 11.98 12.00 11.98 12.08 95,481 1,150,018 12.044 11.63 11.63 11.65 11.63 11.73 98,334 11.695 -0.17%
2013-09-03 0 12.00 11.98 12.00 12.00 12.22 69,600 845,250 12.144 11.65 11.63 11.65 11.65 11.87 71,680 11.792 0.67%
2013-09-02 0 11.92 11.90 11.92 11.92 12.18 73,200 879,258 12.012 11.57 11.55 11.57 11.57 11.83 75,388 11.663 -1.32%
2013-08-30 0 12.08 11.98 12.08 11.96 12.08 17,400 209,370 12.033 11.73 11.63 11.73 11.61 11.73 17,920 11.684 -0.49%
2013-08-29 0 12.14 12.08 12.14 12.14 12.14 3,300 40,062 12.140 11.79 11.73 11.79 11.79 11.79 3,399 11.788 0.33%
2013-08-28 0 12.10 12.10 12.20 12.04 12.20 9,300 112,482 12.095 11.75 11.75 11.85 11.69 11.85 9,578 11.744 -1.14%
2013-08-27 0 12.24 12.22 12.24 12.28 12.30 27,900 342,810 12.287 11.88 11.87 11.88 11.92 11.94 28,734 11.931 0.00%
2013-08-26 0 12.24 12.22 12.28 12.22 12.26 18,000 220,398 12.244 11.88 11.87 11.92 11.87 11.90 18,538 11.889 -0.16%
2013-08-23 0 12.26 12.26 12.28 12.24 12.26 33,600 411,294 12.241 11.90 11.90 11.92 11.88 11.90 34,604 11.886 2.00%
2013-08-22 0 12.02 12.02 12.14 12.02 12.10 71,700 863,904 12.049 11.67 11.67 11.79 11.67 11.75 73,843 11.699 -1.15%
2013-08-21 0 12.16 12.16 12.30 12.14 12.14 5,100 61,884 12.134 11.81 11.81 11.94 11.79 11.79 5,252 11.782 0.16%
2013-08-20 0 12.14 12.14 12.18 11.88 12.50 116,700 1,423,836 12.201 11.79 11.79 11.83 11.54 12.14 120,188 11.847 -2.41%
2013-08-19 0 12.44 12.44 12.48 12.20 12.50 2,700 33,246 12.313 12.08 12.08 12.12 11.85 12.14 2,781 11.956 1.97%
2013-08-16 0 12.20 12.20 12.38 12.18 12.38 12,000 147,174 12.265 11.85 11.85 12.02 11.83 12.02 12,359 11.909 -0.97%
2013-08-15 0 12.32 12.30 12.46 12.32 12.46 3,900 48,468 12.428 11.96 11.94 12.10 11.96 12.10 4,017 12.067 -2.22%
2013-08-13 0 12.60 12.48 12.60 12.26 12.64 138,900 1,710,936 12.318 12.23 12.12 12.23 11.90 12.27 143,051 11.960 3.79%
2013-08-12 0 12.14 12.12 12.18 12.00 12.34 60,900 742,806 12.197 11.79 11.77 11.83 11.65 11.98 62,720 11.843 -0.82%
2013-08-09 0 12.24 12.20 12.30 12.20 12.40 19,800 242,202 12.232 11.88 11.85 11.94 11.85 12.04 20,392 11.877 0.99%
2013-08-08 0 12.12 12.08 12.12 12.12 12.38 129,600 1,582,404 12.210 11.77 11.73 11.77 11.77 12.02 133,473 11.856 -1.46%
2013-08-07 0 12.30 12.30 12.36 12.30 12.58 38,400 477,450 12.434 11.94 11.94 12.00 11.94 12.21 39,548 12.073 -3.00%
2013-08-06 0 12.68 12.68 12.70 12.30 12.70 79,200 999,234 12.617 12.31 12.31 12.33 11.94 12.33 81,567 12.250 1.12%
2013-08-05 0 12.54 12.54 12.68 12.48 12.68 25,200 315,948 12.538 12.18 12.18 12.31 12.12 12.31 25,953 12.174 -1.26%
2013-08-02 0 12.70 12.56 12.70 12.44 12.70 54,000 677,808 12.552 12.33 12.20 12.33 12.08 12.33 55,614 12.188 2.58%
2013-08-01 0 12.38 12.38 12.40 12.38 12.40 12,600 156,138 12.392 12.02 12.02 12.04 12.02 12.04 12,977 12.032 1.48%
2013-07-31 0 12.20 12.20 12.26 12.20 12.26 15,400 188,728 12.255 11.85 11.85 11.90 11.85 11.90 15,860 11.899 -0.65%
2013-07-30 0 12.28 12.30 12.36 12.12 12.40 13,500 165,882 12.288 11.92 11.94 12.00 11.77 12.04 13,903 11.931 1.32%
2013-07-29 0 12.12 12.12 12.16 12.10 12.20 87,000 1,057,488 12.155 11.77 11.77 11.81 11.75 11.85 89,600 11.802 -1.62%
2013-07-26 0 12.32 12.32 12.40 12.26 12.32 75,900 933,624 12.301 11.96 11.96 12.04 11.90 11.96 78,168 11.944 -1.44%
2013-07-25 0 12.50 12.50 12.64 12.48 12.70 101,700 1,283,010 12.616 12.14 12.14 12.27 12.12 12.33 104,739 12.250 -1.88%
2013-07-24 0 12.74 12.74 12.76 12.70 12.82 25,200 321,042 12.740 12.37 12.37 12.39 12.33 12.45 25,953 12.370 -0.16%
2013-07-23 0 12.76 12.74 12.76 12.70 12.82 61,500 783,966 12.747 12.39 12.37 12.39 12.33 12.45 63,338 12.378 1.92%
2013-07-22 0 12.52 12.52 12.68 12.50 12.88 45,300 574,920 12.691 12.16 12.16 12.31 12.14 12.51 46,654 12.323 -1.42%
2013-07-19 0 12.70 12.60 12.70 12.60 12.80 94,800 1,203,456 12.695 12.33 12.23 12.33 12.23 12.43 97,633 12.326 -0.31%
2013-07-18 0 12.74 12.74 12.78 12.52 12.80 173,700 2,205,744 12.699 12.37 12.37 12.41 12.16 12.43 178,891 12.330 1.11%
2013-07-17 0 12.60 12.58 12.60 12.52 12.64 62,700 789,570 12.593 12.23 12.21 12.23 12.16 12.27 64,574 12.227 0.16%
2013-07-16 0 12.58 12.58 12.60 12.46 12.60 100,800 1,264,716 12.547 12.21 12.21 12.23 12.10 12.23 103,812 12.183 0.96%
2013-07-15 0 12.46 12.46 12.52 12.46 12.52 10,500 130,920 12.469 12.10 12.10 12.16 12.10 12.16 10,814 12.107 -0.48%
2013-07-12 0 12.52 12.46 12.52 12.42 12.52 141,000 1,759,272 12.477 12.16 12.10 12.16 12.06 12.16 145,214 12.115 0.32%
2013-07-11 0 12.48 12.46 12.50 12.46 12.52 42,900 535,770 12.489 12.12 12.10 12.14 12.10 12.16 44,182 12.126 0.81%
2013-07-10 0 12.38 12.36 12.38 12.28 12.44 60,900 750,672 12.326 12.02 12.00 12.02 11.92 12.08 62,720 11.969 0.65%
2013-07-09 0 12.30 12.18 12.30 12.02 12.30 51,900 634,986 12.235 11.94 11.83 11.94 11.67 11.94 53,451 11.880 0.00%
2013-07-08 0 12.30 12.26 12.30 12.30 12.48 33,000 409,308 12.403 11.94 11.90 11.94 11.94 12.12 33,986 12.043 -0.97%
2013-07-05 0 12.42 12.40 12.50 12.22 12.50 66,000 819,834 12.422 12.06 12.04 12.14 11.87 12.14 67,972 12.061 2.14%
2013-07-04 0 12.16 12.16 12.30 12.16 12.38 29,180 358,021 12.269 11.81 11.81 11.94 11.81 12.02 30,052 11.913 -1.30%
2013-07-03 0 12.32 12.30 12.32 12.18 12.50 124,200 1,530,018 12.319 11.96 11.94 11.96 11.83 12.14 127,912 11.962 0.82%
2013-07-02 0 12.22 12.20 12.22 12.10 12.46 29,100 357,282 12.278 11.87 11.85 11.87 11.75 12.10 29,970 11.921 -0.65%
2013-06-28 0 12.30 12.18 12.30 12.02 12.30 81,000 987,534 12.192 11.94 11.83 11.94 11.67 11.94 83,421 11.838 3.54%
2013-06-27 0 11.88 11.86 12.00 11.86 12.00 232,800 2,780,580 11.944 11.54 11.52 11.65 11.52 11.65 239,757 11.597 0.51%
2013-06-26 0 11.82 11.82 11.84 11.50 12.00 205,500 2,409,606 11.726 11.48 11.48 11.50 11.17 11.65 211,641 11.385 -0.67%
2013-06-25 0 11.90 11.88 11.90 11.84 12.04 123,600 1,470,252 11.895 11.55 11.54 11.55 11.50 11.69 127,294 11.550 -1.82%
2013-06-24 0 12.12 11.98 12.12 11.98 12.16 104,100 1,252,872 12.035 11.77 11.63 11.77 11.63 11.81 107,211 11.686 -1.14%
2013-06-21 0 12.26 12.26 12.30 12.16 12.36 163,800 2,006,124 12.247 11.90 11.90 11.94 11.81 12.00 168,695 11.892 0.00%
2013-06-20 0 12.26 12.22 12.26 12.16 12.28 76,500 935,556 12.229 11.90 11.87 11.90 11.81 11.92 78,786 11.875 -1.61%
2013-06-19 0 12.46 12.44 12.48 12.34 12.52 194,400 2,414,532 12.420 12.10 12.08 12.12 11.98 12.16 200,210 12.060 1.47%
2013-06-18 0 12.28 12.24 12.28 12.26 12.40 45,600 560,442 12.290 11.92 11.88 11.92 11.90 12.04 46,963 11.934 -0.32%
2013-06-17 0 12.32 12.32 12.36 12.20 12.38 105,000 1,288,866 12.275 11.96 11.96 12.00 11.85 12.02 108,138 11.919 2.16%
2013-06-14 0 12.06 12.06 12.14 12.06 12.24 100,200 1,220,352 12.179 11.71 11.71 11.79 11.71 11.88 103,194 11.826 -0.33%
2013-06-13 0 12.10 11.94 12.10 11.88 12.20 300,900 3,610,704 12.000 11.75 11.59 11.75 11.54 11.85 309,892 11.651 -0.82%
2013-06-11 0 12.20 12.14 12.20 12.12 12.34 86,400 1,056,768 12.231 11.85 11.79 11.85 11.77 11.98 88,982 11.876 -1.13%
2013-06-10 0 12.34 12.34 12.36 12.10 12.34 321,900 3,935,046 12.224 11.98 11.98 12.00 11.75 11.98 331,520 11.870 2.83%
2013-06-07 0 12.00 11.94 12.00 11.50 12.00 291,900 3,457,260 11.844 11.65 11.59 11.65 11.17 11.65 300,623 11.500 0.00%
2013-06-06 0 12.00 12.00 12.02 11.94 12.20 382,800 4,598,868 12.014 11.65 11.65 11.67 11.59 11.85 394,240 11.665 -1.64%
2013-06-05 0 12.20 12.18 12.20 12.10 12.62 259,278 3,206,632 12.368 11.85 11.83 11.85 11.75 12.25 267,027 12.009 -1.29%
2013-06-04 0 12.36 12.32 12.36 12.02 12.36 339,900 4,145,910 12.197 12.00 11.96 12.00 11.67 12.00 350,058 11.843 2.49%
2013-06-03 0 12.06 12.06 12.10 12.00 12.20 142,500 1,720,056 12.071 11.71 11.71 11.75 11.65 11.85 146,759 11.720 -1.63%
2013-05-31 0 12.26 12.24 12.28 12.20 12.44 139,500 1,715,142 12.295 11.90 11.88 11.92 11.85 12.08 143,669 11.938 0.00%
2013-05-30 0 12.26 12.22 12.28 12.20 12.50 559,200 6,924,678 12.383 11.90 11.87 11.92 11.85 12.14 575,912 12.024 -2.54%
2013-05-29 0 12.58 12.58 12.62 12.58 12.78 75,000 949,662 12.662 12.21 12.21 12.25 12.21 12.41 77,241 12.295 0.00%
2013-05-28 0 12.58 12.54 12.60 12.30 12.68 263,400 3,303,918 12.543 12.21 12.18 12.23 11.94 12.31 271,272 12.179 0.64%
2013-05-27 0 12.50 12.46 12.58 12.30 12.68 362,100 4,510,770 12.457 12.14 12.10 12.21 11.94 12.31 372,921 12.096 -2.65%
2013-05-24 0 12.84 12.80 12.84 12.62 13.08 580,500 7,521,558 12.957 12.47 12.43 12.47 12.25 12.70 597,848 12.581 0.00%
2013-05-23 0 12.84 12.84 12.86 12.68 13.52 916,800 11,950,716 13.035 12.47 12.47 12.49 12.31 13.13 944,199 12.657 -4.46%
2013-05-22 0 13.44 13.40 13.46 13.30 13.48 113,700 1,527,924 13.438 13.05 13.01 13.07 12.91 13.09 117,098 13.048 1.05%
2013-05-21 0 13.30 13.28 13.30 13.24 13.36 223,800 2,979,912 13.315 12.91 12.89 12.91 12.86 12.97 230,488 12.929 -0.45%
2013-05-20 0 13.36 13.34 13.36 13.32 13.52 327,600 4,387,038 13.391 12.97 12.95 12.97 12.93 13.13 337,390 13.003 -0.30%
2013-05-16 0 13.40 13.40 13.42 13.24 13.76 319,200 4,268,700 13.373 13.01 13.01 13.03 12.86 13.36 328,739 12.985 -0.74%
2013-05-15 0 13.50 13.48 13.50 13.30 13.62 400,800 5,425,422 13.536 13.11 13.09 13.11 12.91 13.22 412,778 13.144 1.66%
2013-05-14 0 13.28 13.20 13.28 13.16 13.30 263,700 3,489,846 13.234 12.89 12.82 12.89 12.78 12.91 271,581 12.850 0.45%
2013-05-13 0 13.22 13.22 13.24 13.14 13.26 252,900 3,339,036 13.203 12.84 12.84 12.86 12.76 12.88 260,458 12.820 0.15%
2013-05-10 0 13.20 13.18 13.20 13.10 13.28 355,200 4,691,946 13.209 12.82 12.80 12.82 12.72 12.89 365,815 12.826 0.61%
2013-05-09 0 13.12 13.12 13.18 13.08 13.28 229,800 3,022,842 13.154 12.74 12.74 12.80 12.70 12.89 236,668 12.773 0.77%
2013-05-08 0 13.02 13.00 13.02 12.96 13.10 254,700 3,313,026 13.008 12.64 12.62 12.64 12.58 12.72 262,312 12.630 1.40%
2013-05-07 0 12.84 12.90 12.94 12.72 13.04 489,900 6,329,772 12.921 12.47 12.53 12.56 12.35 12.66 504,541 12.546 1.10%
2013-05-06 0 12.70 12.70 12.74 12.60 12.90 162,904 2,078,696 12.760 12.33 12.33 12.37 12.23 12.53 167,772 12.390 0.79%
2013-05-03 0 12.60 12.58 12.66 12.60 12.72 56,700 719,130 12.683 12.23 12.21 12.29 12.23 12.35 58,394 12.315 -0.63%
2013-05-02 0 12.68 12.54 12.68 12.52 12.68 115,200 1,453,476 12.617 12.31 12.18 12.31 12.16 12.31 118,643 12.251 0.32%
2013-04-30 0 12.64 12.64 12.78 12.44 13.00 204,900 2,599,878 12.689 12.27 12.27 12.41 12.08 12.62 211,023 12.320 1.28%
2013-04-29 0 12.48 12.44 12.48 12.44 12.50 85,500 1,065,738 12.465 12.12 12.08 12.12 12.08 12.14 88,055 12.103 -0.16%
2013-04-26 0 12.50 12.44 12.50 12.30 12.52 187,800 2,332,866 12.422 12.14 12.08 12.14 11.94 12.16 193,412 12.062 -0.48%
2013-04-25 0 12.56 12.56 12.70 12.56 12.78 194,700 2,462,304 12.647 12.20 12.20 12.33 12.20 12.41 200,519 12.280 -0.79%
2013-04-24 0 12.66 12.66 12.68 12.58 12.70 226,200 2,857,374 12.632 12.29 12.29 12.31 12.21 12.33 232,960 12.266 0.48%
2013-04-23 0 12.60 12.56 12.60 12.52 12.68 141,600 1,781,250 12.579 12.23 12.20 12.23 12.16 12.31 145,832 12.214 -0.47%
2013-04-22 0 12.66 12.66 12.68 12.60 12.74 297,300 3,759,822 12.647 12.29 12.29 12.31 12.23 12.37 306,185 12.280 0.96%
2013-04-19 0 12.54 12.54 12.58 12.54 12.68 122,100 1,536,660 12.585 12.18 12.18 12.21 12.18 12.31 125,749 12.220 -0.63%
2013-04-18 0 12.62 12.60 12.62 12.56 12.68 66,900 845,592 12.640 12.25 12.23 12.25 12.20 12.31 68,899 12.273 -0.63%
2013-04-17 0 12.70 12.70 12.72 12.60 12.72 165,000 2,087,502 12.652 12.33 12.33 12.35 12.23 12.35 169,931 12.284 0.63%
2013-04-16 0 12.62 12.60 12.66 12.46 12.72 362,400 4,543,020 12.536 12.25 12.23 12.29 12.10 12.35 373,230 12.172 -1.10%
2013-04-15 0 12.76 12.74 12.76 12.68 12.84 319,500 4,072,530 12.747 12.39 12.37 12.39 12.31 12.47 329,048 12.377 0.16%
2013-04-12 0 12.74 12.74 12.76 12.64 12.80 245,700 3,122,694 12.709 12.37 12.37 12.39 12.27 12.43 253,043 12.341 0.16%
2013-04-11 0 12.72 12.72 12.76 12.62 13.14 1,388,700 17,796,186 12.815 12.35 12.35 12.39 12.25 12.76 1,430,201 12.443 -0.78%
2013-04-10 0 12.82 12.80 12.82 12.52 12.86 713,200 9,035,940 12.670 12.45 12.43 12.45 12.16 12.49 734,514 12.302 1.91%
2013-04-09 0 12.58 12.58 12.60 12.36 13.20 1,332,600 16,803,708 12.610 12.21 12.21 12.23 12.00 12.82 1,372,425 12.244 -3.38%
2013-04-08 0 13.02 13.00 13.02 12.60 13.96 1,650,300 21,402,666 12.969 12.64 12.62 12.64 12.23 13.55 1,699,619 12.593 1.24%
2013-04-05 0 12.86 12.88 12.90 12.34 13.08 1,184,100 15,181,818 12.821 12.49 12.51 12.53 11.98 12.70 1,219,487 12.449 6.28%
2013-04-03 0 12.10 12.02 12.10 11.92 12.10 109,200 1,310,184 11.998 11.75 11.67 11.75 11.57 11.75 112,463 11.650 1.51%
2013-04-02 0 11.92 11.92 12.00 11.90 12.28 130,200 1,564,662 12.017 11.57 11.57 11.65 11.55 11.92 134,091 11.669 -2.93%
2013-03-28 0 12.28 12.28 12.32 12.26 12.32 39,300 483,576 12.305 11.92 11.92 11.96 11.90 11.96 40,474 11.948 -0.49%
2013-03-27 0 12.34 12.22 12.36 11.98 12.36 115,500 1,400,610 12.126 11.98 11.87 12.00 11.63 12.00 118,952 11.775 0.49%
2013-03-26 0 12.28 12.24 12.28 12.20 12.28 26,100 319,746 12.251 11.92 11.88 11.92 11.85 11.92 26,880 11.895 0.49%
2013-03-25 0 12.22 12.16 12.22 12.20 12.22 12,000 146,502 12.209 11.87 11.81 11.87 11.85 11.87 12,359 11.854 0.99%
2013-03-22 0 12.10 12.10 12.14 12.08 12.14 31,500 381,450 12.110 11.75 11.75 11.79 11.73 11.79 32,441 11.758 -0.66%
2013-03-21 0 12.18 12.16 12.18 12.14 12.20 31,200 379,194 12.154 11.83 11.81 11.83 11.79 11.85 32,132 11.801 0.66%
2013-03-20 0 12.10 12.10 12.12 12.08 12.10 6,600 79,800 12.091 11.75 11.75 11.77 11.73 11.75 6,797 11.740 -0.17%
2013-03-19 0 12.12 12.10 12.12 12.00 12.12 134,700 1,629,672 12.099 11.77 11.75 11.77 11.65 11.77 138,726 11.747 1.85%
2013-03-18 0 11.90 11.88 11.90 11.90 12.00 91,200 1,090,380 11.956 11.55 11.54 11.55 11.55 11.65 93,926 11.609 0.00%
2013-03-15 0 11.90 11.90 11.96 11.86 11.96 532,400 6,336,874 11.902 11.55 11.55 11.61 11.52 11.61 548,311 11.557 0.51%
2013-03-14 0 11.84 11.80 11.84 11.76 11.86 146,100 1,728,348 11.830 11.50 11.46 11.50 11.42 11.52 150,466 11.487 -0.17%
2013-03-13 0 11.86 11.86 11.88 11.84 11.90 43,500 515,952 11.861 11.52 11.52 11.54 11.50 11.55 44,800 11.517 0.17%
2013-03-12 0 11.84 11.86 11.92 11.84 11.96 113,100 1,349,400 11.931 11.50 11.52 11.57 11.50 11.61 116,480 11.585 -0.84%
2013-03-11 0 11.94 11.94 11.96 11.90 11.96 151,800 1,812,546 11.940 11.59 11.59 11.61 11.55 11.61 156,337 11.594 1.02%
2013-03-08 0 11.82 11.80 11.82 11.76 11.82 66,900 789,480 11.801 11.48 11.46 11.48 11.42 11.48 68,899 11.458 0.34%
2013-03-07 0 11.78 11.78 11.82 11.78 11.84 90,600 1,071,186 11.823 11.44 11.44 11.48 11.44 11.50 93,308 11.480 -0.34%
2013-03-06 0 11.82 11.82 11.88 11.78 11.82 44,100 520,302 11.798 11.48 11.48 11.54 11.44 11.48 45,418 11.456 1.20%
2013-03-05 0 11.68 11.68 11.70 11.68 11.72 727,600 8,555,076 11.758 11.34 11.34 11.36 11.34 11.38 749,344 11.417 0.00%
2013-03-04 0 11.68 11.64 11.68 11.62 11.70 9,000 104,958 11.662 11.34 11.30 11.34 11.28 11.36 9,269 11.324 -0.34%
2013-03-01 0 11.72 11.70 11.72 11.66 11.72 27,902 326,471 11.701 11.38 11.36 11.38 11.32 11.38 28,736 11.361 0.17%
2013-02-28 0 11.70 11.62 11.70 11.58 11.72 22,200 257,772 11.611 11.36 11.28 11.36 11.24 11.38 22,863 11.274 1.74%
2013-02-27 0 11.50 11.50 11.56 11.48 11.68 52,500 604,968 11.523 11.17 11.17 11.22 11.15 11.34 54,069 11.189 -1.54%
2013-02-26 0 11.68 11.62 11.68 11.64 11.74 131,702 1,537,391 11.673 11.34 11.28 11.34 11.30 11.40 135,638 11.335 0.52%
2013-02-25 0 11.62 11.60 11.62 11.58 11.64 66,600 773,742 11.618 11.28 11.26 11.28 11.24 11.30 68,590 11.281 1.04%
2013-02-22 0 11.50 11.46 11.58 11.50 11.58 24,000 276,906 11.538 11.17 11.13 11.24 11.17 11.24 24,717 11.203 -0.52%
2013-02-21 0 11.56 11.56 11.58 11.46 11.68 42,900 495,714 11.555 11.22 11.22 11.24 11.13 11.34 44,182 11.220 -1.70%
2013-02-20 0 11.76 11.76 11.78 11.66 11.78 192,900 2,263,902 11.736 11.42 11.42 11.44 11.32 11.44 198,665 11.396 1.03%
2013-02-19 0 11.64 11.62 11.64 11.60 12.02 455,700 5,354,046 11.749 11.30 11.28 11.30 11.26 11.67 469,319 11.408 -3.00%
2013-02-18 0 12.00 12.00 12.10 11.56 12.10 74,400 875,196 11.763 11.65 11.65 11.75 11.22 11.75 76,623 11.422 3.99%
2013-02-15 0 11.54 11.54 11.66 11.38 11.50 110,700 1,264,926 11.427 11.21 11.21 11.32 11.05 11.17 114,008 11.095 0.70%
2013-02-14 0 11.46 11.46 11.84 11.32 11.46 105,300 1,201,416 11.409 11.13 11.13 11.50 10.99 11.13 108,447 11.078 1.78%
2013-02-08 0 11.26 11.26 11.36 11.22 11.24 7,500 84,102 11.214 10.93 10.93 11.03 10.89 10.91 7,724 10.888 0.00%
2013-02-07 0 11.26 11.26 11.28 11.26 11.30 10,800 121,770 11.275 10.93 10.93 10.95 10.93 10.97 11,123 10.948 -0.35%
2013-02-06 0 11.30 11.30 11.32 11.28 11.34 52,800 596,886 11.305 10.97 10.97 10.99 10.95 11.01 54,378 10.977 0.71%
2013-02-05 0 11.22 11.20 11.22 11.22 11.32 4,815 54,055 11.226 10.89 10.87 10.89 10.89 10.99 4,959 10.901 0.00%
2013-02-04 0 11.22 11.22 11.30 11.16 11.26 33,300 373,086 11.204 10.89 10.89 10.97 10.84 10.93 34,295 10.879 -0.18%
2013-02-01 0 11.24 11.22 11.28 11.24 11.32 76,200 860,580 11.294 10.91 10.89 10.95 10.91 10.99 78,477 10.966 -1.75%
2013-01-31 0 11.44 11.42 11.44 11.36 11.48 51,600 587,970 11.395 11.11 11.09 11.11 11.03 11.15 53,142 11.064 1.42%
2013-01-30 0 11.28 11.26 11.34 11.28 11.30 13,800 155,784 11.289 10.95 10.93 11.01 10.95 10.97 14,212 10.961 0.00%
2013-01-29 0 11.28 11.20 11.28 11.28 11.28 10,500 118,200 11.257 10.95 10.87 10.95 10.95 10.95 10,814 10.930 0.53%
2013-01-28 0 11.22 11.12 11.22 11.12 11.22 6,000 67,260 11.210 10.89 10.80 10.89 10.80 10.89 6,179 10.885 0.90%
2013-01-25 0 11.12 11.12 11.24 11.12 11.12 3,000 33,360 11.120 10.80 10.80 10.91 10.80 10.80 3,090 10.797 0.18%
2013-01-24 0 11.10 11.10 11.14 11.08 11.10 6,000 66,540 11.090 10.78 10.78 10.82 10.76 10.78 6,179 10.768 -0.36%
2013-01-23 0 11.14 11.08 11.14 11.16 11.16 600 6,696 11.160 10.82 10.76 10.82 10.84 10.84 618 10.836 0.54%
2013-01-22 0 11.08 11.08 11.16 11.06 11.16 9,600 106,542 11.098 10.76 10.76 10.84 10.74 10.84 9,887 10.776 -0.36%
2013-01-21 0 11.12 11.12 11.16 11.12 11.12 7,800 86,736 11.120 10.80 10.80 10.84 10.80 10.80 8,033 10.797 -0.36%
2013-01-18 0 11.16 11.16 11.20 11.12 11.16 9,900 110,316 11.143 10.84 10.84 10.87 10.80 10.84 10,196 10.820 0.72%
2013-01-17 0 11.08 11.06 11.08 11.08 11.08 15,000 165,960 11.064 10.76 10.74 10.76 10.76 10.76 15,448 10.743 0.36%
2013-01-16 0 11.04 11.04 11.10 11.00 11.28 16,200 179,964 11.109 10.72 10.72 10.78 10.68 10.95 16,684 10.787 -0.90%
2013-01-15 0 11.14 11.08 11.20 11.06 11.26 29,400 327,912 11.153 10.82 10.76 10.87 10.74 10.93 30,279 10.830 -1.07%
2013-01-14 0 11.26 11.22 11.26 11.14 11.28 13,200 148,320 11.236 10.93 10.89 10.93 10.82 10.95 13,594 10.910 1.08%
2013-01-11 0 11.14 11.14 11.24 11.00 11.14 37,500 415,140 11.070 10.82 10.82 10.91 10.68 10.82 38,621 10.749 0.72%
2013-01-10 0 11.06 11.00 11.08 11.06 11.06 1,800 19,908 11.060 10.74 10.68 10.76 10.74 10.74 1,854 10.739 0.55%
2013-01-09 0 11.00 10.98 11.10 - - 0 0 - 10.68 10.66 10.78 - - 0 - 0.00%
2013-01-08 0 11.00 10.92 11.00 10.94 11.04 17,100 187,812 10.983 10.68 10.60 10.68 10.62 10.72 17,611 10.664 0.18%
2013-01-07 0 10.98 10.98 11.04 10.96 11.06 80,100 882,948 11.023 10.66 10.66 10.72 10.64 10.74 82,494 10.703 -0.54%
2013-01-04 0 11.04 11.00 11.04 11.00 11.08 59,400 655,590 11.037 10.72 10.68 10.72 10.68 10.76 61,175 10.717 1.47%
2013-01-03 0 10.88 10.88 10.96 - - 600 6,564 10.940 10.56 10.56 10.64 - - 618 10.623 0.00%
2013-01-02 0 10.88 10.86 10.90 10.84 10.92 79,800 867,978 10.877 10.56 10.54 10.58 10.53 10.60 82,185 10.561 0.55%
2012-12-31 0 10.82 - - 10.82 10.98 103,800 1,126,176 10.849 10.51 - - 10.51 10.66 106,902 10.535 -1.46%
2012-12-28 0 10.98 10.84 10.98 10.94 10.98 37,800 414,636 10.969 10.66 10.53 10.66 10.62 10.66 38,930 10.651 0.73%
2012-12-27 0 10.90 10.90 11.00 10.90 10.98 17,400 190,818 10.967 10.58 10.58 10.68 10.58 10.66 17,920 10.648 -0.55%
2012-12-24 0 10.96 - - - - 0 0 - 10.64 - - - - 0 - -0.18%
2012-12-21 0 10.98 10.86 10.98 - - 0 0 - 10.66 10.54 10.66 - - 0 - -0.18%
2012-12-20 0 11.00 11.00 11.08 11.00 11.00 145,300 1,599,117 11.006 10.68 10.68 10.76 10.68 10.68 149,642 10.686 -0.54%
2012-12-19 0 11.06 11.00 11.08 10.96 11.06 21,300 235,278 11.046 10.74 10.68 10.76 10.64 10.74 21,937 10.725 2.98%
2012-12-18 0 10.74 10.68 10.78 10.74 10.78 7,800 83,796 10.743 10.43 10.37 10.47 10.43 10.47 8,033 10.431 1.70%
2012-12-17 0 10.56 10.56 10.64 - - 0 0 - 10.25 10.25 10.33 - - 0 - 0.19%
2012-12-14 0 10.54 10.56 10.64 - - 0 0 - 10.23 10.25 10.33 - - 0 - 0.00%
2012-12-13 0 10.54 10.54 10.64 - - 0 0 - 10.23 10.23 10.33 - - 0 - 0.00%
2012-12-12 0 10.54 10.52 10.62 10.54 10.56 1,200 12,654 10.545 10.23 10.21 10.31 10.23 10.25 1,236 10.239 -0.38%
2012-12-11 0 10.58 10.48 10.58 - - 9,900 104,148 10.520 10.27 10.18 10.27 - - 10,196 10.215 0.00%
2012-12-10 0 10.58 10.52 10.58 - - 0 0 - 10.27 10.21 10.27 - - 0 - 0.00%
2012-12-07 0 10.58 10.52 10.60 - - 0 0 - 10.27 10.21 10.29 - - 0 - 0.00%
2012-12-06 0 10.58 10.46 10.58 10.58 10.58 3,600 38,088 10.580 10.27 10.16 10.27 10.27 10.27 3,708 10.273 0.00%
2012-12-05 0 10.58 10.42 10.58 - - 0 0 - 10.27 10.12 10.27 - - 0 - -0.19%
2012-12-04 0 10.60 10.60 10.76 - - 0 0 - 10.29 10.29 10.45 - - 0 - 0.57%
2012-12-03 0 10.68 10.58 10.74 - - 0 0 - 10.23 10.14 10.29 - - 0 - 0.00%
2012-11-30 0 10.68 10.54 10.70 - - 0 0 - 10.23 10.10 10.25 - - 0 - 0.00%
2012-11-29 0 10.68 10.56 10.74 - - 0 0 - 10.23 10.12 10.29 - - 0 - 0.00%
2012-11-28 0 10.68 10.50 10.68 - - 18,600 196,044 10.540 10.23 10.06 10.23 - - 19,410 10.100 -0.19%
2012-11-27 0 10.70 10.60 10.76 - - 0 0 - 10.25 10.16 10.31 - - 0 - 0.00%
2012-11-26 0 10.70 10.58 10.76 10.70 10.70 21,600 231,864 10.734 10.25 10.14 10.31 10.25 10.25 22,541 10.286 1.13%
2012-11-23 0 10.58 10.52 10.70 - - 0 0 - 10.14 10.08 10.25 - - 0 - 0.00%
2012-11-22 0 10.58 10.54 10.58 10.58 10.58 4,500 47,610 10.580 10.14 10.10 10.14 10.14 10.14 4,696 10.138 0.57%
2012-11-21 0 10.52 10.46 10.52 - - 0 0 - 10.08 10.02 10.08 - - 0 - 0.00%
2012-11-20 0 10.52 10.52 10.56 - - 12,000 126,240 10.520 10.08 10.08 10.12 - - 12,523 10.081 0.00%
2012-11-19 0 10.52 10.52 10.56 - - 900 9,504 10.560 10.08 10.08 10.12 - - 939 10.119 1.15%
2012-11-16 0 10.40 10.40 10.46 - - 3,000 31,380 10.460 9.966 9.966 10.02 - - 3,131 10.023 1.76%
2012-11-15 0 10.22 10.22 10.28 - - 0 0 - 9.793 9.793 9.851 - - 0 - 0.00%
2012-11-14 0 10.22 10.16 10.22 - - 0 0 - 9.793 9.736 9.793 - - 0 - -1.16%
2012-11-13 0 10.34 10.30 10.34 - - 900 9,252 10.280 9.908 9.870 9.908 - - 939 9.8509 -0.19%
2012-11-12 0 10.36 10.30 10.36 10.40 10.40 600 6,240 10.400 9.928 9.870 9.928 9.966 9.966 626 9.9658 -0.77%
2012-11-09 0 10.44 10.40 10.46 10.44 10.44 300 3,132 10.440 10.00 9.966 10.02 10.00 10.00 313 10.004 0.00%
2012-11-08 0 10.44 10.38 10.44 - - 0 0 - 10.00 9.947 10.00 - - 0 - -0.57%
2012-11-07 0 10.50 10.50 10.56 - - 0 0 - 10.06 10.06 10.12 - - 0 - 0.00%
2012-11-06 0 10.50 10.46 10.50 - - 0 0 - 10.06 10.02 10.06 - - 0 - 0.00%
2012-11-05 0 10.50 10.50 10.56 10.50 10.50 60,000 630,000 10.500 10.06 10.06 10.12 10.06 10.06 62,614 10.062 -0.76%
2012-11-02 0 10.58 10.58 10.62 - - 0 0 - 10.14 10.14 10.18 - - 0 - 0.57%
2012-11-01 0 10.52 10.48 10.52 - - 0 0 - 10.08 10.04 10.08 - - 0 - 0.00%
2012-10-31 0 10.52 10.52 10.58 - - 0 0 - 10.08 10.08 10.14 - - 0 - 0.77%
2012-10-30 0 10.44 10.38 10.44 - - 0 0 - 10.00 9.947 10.00 - - 0 - 0.00%
2012-10-29 0 10.44 10.40 10.44 - - 0 0 - 10.00 9.966 10.00 - - 0 - -0.57%
2012-10-26 0 10.50 10.44 10.50 - - 0 0 - 10.06 10.00 10.06 - - 0 - -1.32%
2012-10-25 0 10.64 10.58 10.66 10.64 10.64 60,000 638,400 10.640 10.20 10.14 10.21 10.20 10.20 62,614 10.196 0.76%
2012-10-24 0 10.56 10.50 10.56 - - 0 0 - 10.12 10.06 10.12 - - 0 - -1.49%
2012-10-22 0 10.72 10.68 10.72 - - 0 0 - 10.27 10.23 10.27 - - 0 - -0.37%
2012-10-19 0 10.76 10.72 10.76 - - 0 0 - 10.31 10.27 10.31 - - 0 - 0.00%
2012-10-18 0 10.76 10.76 10.82 - - 900 9,666 10.740 10.31 10.31 10.37 - - 939 10.292 1.89%
2012-10-17 0 10.56 10.56 10.62 - - 0 0 - 10.12 10.12 10.18 - - 0 - 0.76%
2012-10-16 0 10.48 10.48 10.52 - - 0 0 - 10.04 10.04 10.08 - - 0 - 1.35%
2012-10-15 0 10.34 10.34 10.38 - - 0 0 - 9.908 9.908 9.947 - - 0 - 0.19%
2012-10-12 0 10.32 10.26 10.32 - - 0 0 - 9.889 9.832 9.889 - - 0 - -0.19%
2012-10-11 0 10.34 10.32 10.34 10.34 10.34 1,200 12,408 10.340 9.908 9.889 9.908 9.908 9.908 1,252 9.9083 0.98%
2012-10-10 0 10.24 10.20 10.24 - - 0 0 - 9.813 9.774 9.813 - - 0 - -1.54%
2012-10-09 0 10.40 10.34 10.40 10.46 10.46 3,000 31,380 10.460 9.966 9.908 9.966 10.02 10.02 3,131 10.023 -0.76%
2012-10-08 0 10.48 10.48 10.52 - - 0 0 - 10.04 10.04 10.08 - - 0 - 0.00%
2012-10-05 0 10.48 10.48 10.52 - - 0 0 - 10.04 10.04 10.08 - - 0 - 0.77%
2012-10-04 0 10.40 10.34 10.40 - - 0 0 - 9.966 9.908 9.966 - - 0 - -0.38%
2012-10-03 0 10.44 10.36 10.44 - - 0 0 - 10.00 9.928 10.00 - - 0 - -1.51%
2012-09-28 0 10.60 10.54 10.60 - - 0 0 - 10.16 10.10 10.16 - - 0 - -0.93%
2012-09-27 0 10.70 10.66 10.70 - - 0 0 - 10.25 10.21 10.25 - - 0 - 0.00%
2012-09-26 0 10.70 10.64 10.70 - - 0 0 - 10.25 10.20 10.25 - - 0 - -0.93%
2012-09-25 0 10.80 10.80 10.84 - - 0 0 - 10.35 10.35 10.39 - - 0 - 0.37%
2012-09-24 0 10.76 10.72 10.78 - - 0 0 - 10.31 10.27 10.33 - - 0 - 0.00%
2012-09-21 0 10.76 10.74 10.78 - - 0 0 - 10.31 10.29 10.33 - - 0 - 0.00%
2012-09-20 0 10.76 10.74 10.78 - - 0 0 - 10.31 10.29 10.33 - - 0 - 0.00%
2012-09-19 0 10.76 10.74 10.80 - - 0 0 - 10.31 10.29 10.35 - - 0 - 0.00%
2012-09-18 0 10.76 10.70 10.76 - - 0 0 - 10.31 10.25 10.31 - - 0 - -0.37%
2012-09-17 0 10.80 10.74 10.80 - - 0 0 - 10.35 10.29 10.35 - - 0 - -0.37%
2012-09-14 0 10.84 10.84 10.90 - - 4,500 49,050 10.900 10.39 10.39 10.44 - - 4,696 10.445 2.46%
2012-09-13 0 10.58 10.58 10.64 - - 2,400 25,392 10.580 10.14 10.14 10.20 - - 2,505 10.138 0.76%
2012-09-12 0 10.50 10.50 10.56 - - 0 0 - 10.06 10.06 10.12 - - 0 - 0.96%
2012-09-11 0 10.40 10.36 10.40 - - 0 0 - 9.966 9.928 9.966 - - 0 - -0.19%
2012-09-10 0 10.42 10.42 10.48 - - 2,400 25,152 10.480 9.985 9.985 10.04 - - 2,505 10.043 1.56%
2012-09-07 0 10.26 10.26 10.32 - - 0 0 - 9.832 9.832 9.889 - - 0 - 1.58%
2012-09-06 0 10.10 10.02 10.10 10.10 10.10 300 3,030 10.100 9.678 9.602 9.678 9.678 9.678 313 9.6784 -0.20%
2012-09-05 0 10.12 10.02 10.12 - - 0 0 - 9.698 9.602 9.698 - - 0 - -1.75%
2012-09-04 0 10.30 10.20 10.30 - - 0 0 - 9.870 9.774 9.870 - - 0 - 0.00%
2012-09-03 0 10.30 10.20 10.30 - - 0 0 - 9.870 9.774 9.870 - - 0 - -0.39%
2012-08-31 0 10.34 10.24 10.34 - - 0 0 - 9.908 9.813 9.908 - - 0 - -1.71%
2012-08-30 0 10.52 10.42 10.52 - - 0 0 - 10.08 9.985 10.08 - - 0 - -0.75%
2012-08-29 0 10.60 10.56 10.66 - - 0 0 - 10.16 10.12 10.21 - - 0 - 0.00%
2012-08-28 0 10.60 10.52 10.60 - - 0 0 - 10.16 10.08 10.16 - - 0 - -1.30%
2012-08-27 0 10.74 10.66 10.74 - - 0 0 - 10.29 10.21 10.29 - - 0 - -0.37%
2012-08-24 0 10.78 10.70 10.78 - - 0 0 - 10.33 10.25 10.33 - - 0 - -0.55%
2012-08-23 0 10.84 10.84 10.94 - - 0 0 - 10.39 10.39 10.48 - - 0 - 0.18%
2012-08-22 0 10.82 10.72 10.82 - - 0 0 - 10.37 10.27 10.37 - - 0 - 0.00%
2012-08-21 0 10.82 10.76 10.84 - - 0 0 - 10.37 10.31 10.39 - - 0 - 0.00%
2012-08-20 0 10.82 10.78 10.88 - - 0 0 - 10.37 10.33 10.43 - - 0 - 0.00%
2012-08-17 0 10.82 10.82 10.92 10.80 10.80 9,000 97,200 10.800 10.37 10.37 10.46 10.35 10.35 9,392 10.349 1.12%
2012-08-16 0 10.70 10.70 10.80 - - 0 0 - 10.25 10.25 10.35 - - 0 - 0.19%
2012-08-15 0 10.68 10.60 10.68 - - 0 0 - 10.23 10.16 10.23 - - 0 - 0.00%
2012-08-14 0 10.68 10.66 10.76 - - 0 0 - 10.23 10.21 10.31 - - 0 - 0.00%
2012-08-13 0 10.68 10.68 10.78 - - 0 0 - 10.23 10.23 10.33 - - 0 - 0.00%
2012-08-10 0 10.68 10.66 10.72 - - 0 0 - 10.23 10.21 10.27 - - 0 - 0.00%
2012-08-09 0 10.68 10.70 10.78 - - 0 0 - 10.23 10.25 10.33 - - 0 - 0.95%
2012-08-08 0 10.58 10.58 10.68 - - 0 0 - 10.14 10.14 10.23 - - 0 - 0.38%
2012-08-07 0 10.54 10.54 10.64 - - 0 0 - 10.10 10.10 10.20 - - 0 - 1.15%
2012-08-06 0 10.42 10.42 10.50 - - 0 0 - 9.985 9.985 10.06 - - 0 - 0.77%
2012-08-03 0 10.34 10.24 10.34 - - 0 0 - 9.908 9.813 9.908 - - 0 - -0.96%
2012-08-02 0 10.44 10.36 10.44 - - 0 0 - 10.00 9.928 10.00 - - 0 - 0.00%
2012-08-01 0 10.44 10.36 10.44 - - 600 6,264 10.440 10.00 9.928 10.00 - - 626 10.004 -0.76%
2012-07-31 0 10.52 10.52 10.62 - - 0 0 - 10.08 10.08 10.18 - - 0 - 0.00%
2012-07-30 0 10.52 10.52 10.62 - - 0 0 - 10.08 10.08 10.18 - - 0 - 0.77%
2012-07-27 0 10.44 10.42 10.52 - - 0 0 - 10.00 9.985 10.08 - - 0 - 1.95%
2012-07-26 0 10.24 10.24 10.32 - - 0 0 - 9.813 9.813 9.889 - - 0 - 0.00%
2012-07-25 0 10.24 10.08 10.24 - - 0 0 - 9.813 9.659 9.813 - - 0 - -1.73%
2012-07-24 0 10.42 10.28 10.42 - - 0 0 - 9.985 9.851 9.985 - - 0 - -0.57%
2012-07-23 0 10.48 10.34 10.48 - - 0 0 - 10.04 9.908 10.04 - - 0 - -1.69%
2012-07-20 0 10.66 10.60 10.66 - - 0 0 - 10.21 10.16 10.21 - - 0 - -0.93%
2012-07-19 0 10.76 10.76 10.84 - - 0 0 - 10.31 10.31 10.39 - - 0 - 0.75%
2012-07-18 0 10.68 10.62 10.68 - - 0 0 - 10.23 10.18 10.23 - - 0 - -0.37%
2012-07-17 0 10.72 10.64 10.72 - - 0 0 - 10.27 10.20 10.27 - - 0 - 0.00%
2012-07-16 0 10.72 10.68 10.76 - - 0 0 - 10.27 10.23 10.31 - - 0 - 0.00%
2012-07-13 0 10.72 10.66 10.72 - - 0 0 - 10.27 10.21 10.27 - - 0 - -0.19%
2012-07-12 0 10.74 10.66 10.72 - - 0 0 - 10.29 10.21 10.27 - - 0 - -1.65%
2012-07-11 0 10.92 10.84 10.92 - - 0 0 - 10.46 10.39 10.46 - - 0 - -0.55%
2012-07-10 0 10.98 10.90 10.98 - - 0 0 - 10.52 10.44 10.52 - - 0 - -0.18%
2012-07-09 0 11.00 10.92 11.00 - - 0 0 - 10.54 10.46 10.54 - - 0 - -0.90%
2012-07-06 0 11.10 11.02 11.10 - - 0 0 - 10.64 10.56 10.64 - - 0 - 0.00%
2012-07-05 0 11.10 11.10 11.18 - - 0 0 - 10.64 10.64 10.71 - - 0 - 0.36%
2012-07-04 0 11.06 11.06 11.12 - - 0 0 - 10.60 10.60 10.66 - - 0 - 0.36%
2012-07-03 0 11.02 11.02 11.10 - - 0 0 - 10.56 10.56 10.64 - - 0 - 0.92%
2012-06-29 0 10.92 10.92 11.02 - - 0 0 - 10.46 10.46 10.56 - - 0 - 1.49%
2012-06-28 0 10.76 10.76 10.84 - - 0 0 - 10.31 10.31 10.39 - - 0 - 1.70%
2012-06-27 0 10.58 10.56 10.64 - - 0 0 - 10.14 10.12 10.20 - - 0 - 0.00%
2012-06-26 0 10.58 10.50 10.58 - - 0 0 - 10.14 10.06 10.14 - - 0 - -0.75%
2012-06-25 0 10.66 10.58 10.66 - - 0 0 - 10.21 10.14 10.21 - - 0 - -0.19%
2012-06-22 0 10.68 10.60 10.68 - - 0 0 - 10.23 10.16 10.23 - - 0 - -1.11%
2012-06-21 0 10.80 10.80 10.88 - - 0 0 - 10.35 10.35 10.43 - - 0 - 0.37%
2012-06-20 0 10.76 10.76 10.88 - - 0 0 - 10.31 10.31 10.43 - - 0 - 1.89%
2012-06-19 0 10.56 10.56 10.66 - - 0 0 - 10.12 10.12 10.21 - - 0 - 0.00%
2012-06-18 0 10.56 10.56 10.70 - - 0 0 - 10.12 10.12 10.25 - - 0 - 1.54%
2012-06-15 0 10.40 10.40 10.52 - - 900 9,486 10.540 9.966 9.966 10.08 - - 939 10.100 0.19%
2012-06-14 0 10.38 10.32 10.44 - - 0 0 - 9.947 9.889 10.00 - - 0 - 0.00%
2012-06-13 0 10.38 10.32 10.40 - - 0 0 - 9.947 9.889 9.966 - - 0 - 0.00%
2012-06-12 0 10.38 10.30 10.42 10.38 10.38 5,100 52,938 10.380 9.947 9.870 9.985 9.947 9.947 5,322 9.9467 0.00%
2012-06-11 0 10.38 10.38 10.50 - - 0 0 - 9.947 9.947 10.06 - - 0 - 1.17%
2012-06-08 0 10.26 10.14 10.26 - - 6,000 62,880 10.480 9.832 9.717 9.832 - - 6,261 10.043 -1.35%
2012-06-07 0 10.40 10.40 10.52 - - 0 0 - 9.966 9.966 10.08 - - 0 - 0.78%
2012-06-06 0 10.32 10.28 10.36 - - 1,800 18,684 10.380 9.889 9.851 9.928 - - 1,878 9.9467 0.00%
2012-06-05 0 10.32 10.28 10.36 10.14 10.32 7,500 76,824 10.243 9.889 9.851 9.928 9.717 9.889 7,827 9.8156 1.57%
2012-06-04 0 10.16 10.12 10.20 10.16 10.16 5,100 51,816 10.160 9.736 9.698 9.774 9.736 9.736 5,322 9.7359 -1.93%
2012-06-01 0 10.36 10.28 10.34 10.38 10.38 2,100 21,774 10.369 9.928 9.851 9.908 9.947 9.947 2,191 9.9357 -0.96%
2012-05-31 0 10.46 10.38 10.46 - - 0 0 - 10.02 9.947 10.02 - - 0 - 0.00%
2012-05-30 0 10.46 10.36 10.46 - - 0 0 - 10.02 9.928 10.02 - - 0 - -0.19%
2012-05-29 0 10.48 10.48 10.62 10.46 10.46 3,300 34,740 10.527 10.04 10.04 10.18 10.02 10.02 3,444 10.088 0.38%
2012-05-28 0 10.44 10.44 10.52 10.44 10.46 83,100 867,708 10.442 10.00 10.00 10.08 10.00 10.02 86,720 10.006

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top