Ping An of China CSI HK Mid Cap Select ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03072 | 2012-02-15 | 2016-10-28 | 2016-12-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 2 | 2 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-23 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-16 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-09 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-02 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-25 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-18 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-11 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-04 | 5 | 5 | - | - | - | 0 | 18.14 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 5 | 18.14 | 18.14 | - | 18,080 | 18.14 | 18.14 | - | 18.08 | 18.08 | 1,000 | 18.080 | 0.33% |
| 2016-10-20 | 0 | 4 | 18.08 | 18.00 | - | 0 | 18.08 | 18.00 | - | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 4 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 5 | 18.08 | 18.08 | - | 3,616 | 18.08 | 18.08 | - | 18.08 | 18.08 | 200 | 18.080 | 0.00% |
| 2016-09-30 | 0 | 5 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 5 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-15 | 0 | 4 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-09 | 0 | 5 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 5 | 18.08 | - | - | 0 | 18.08 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 5 | 18.08 | - | 19.28 | 20,900 | 18.08 | - | 19.28 | - | - | 1,100 | 19.000 | 0.00% |
| 2016-08-19 | 0 | 5 | 18.08 | - | 19.30 | 0 | 18.08 | - | 19.30 | - | - | 0 | - | 1.12% |
| 2016-08-12 | 0 | 5 | 17.88 | - | - | 3,576 | 17.88 | - | - | 17.88 | 17.88 | 200 | 17.880 | 1.13% |
| 2016-08-05 | 0 | 4 | 17.68 | - | 17.80 | 0 | 17.68 | - | 17.80 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 5 | 17.68 | - | - | 8,822 | 17.68 | - | - | 17.60 | 17.72 | 500 | 17.644 | 1.38% |
| 2016-07-22 | 0 | 5 | 17.44 | 17.42 | - | 0 | 17.44 | 17.42 | - | - | - | 0 | - | 0.23% |
| 2016-07-15 | 0 | 5 | 17.40 | - | - | 157,064 | 17.40 | - | - | 17.18 | 17.40 | 9,100 | 17.260 | 2.23% |
| 2016-07-08 | 0 | 5 | 17.02 | - | 17.02 | 221,458 | 17.02 | - | 17.02 | 16.96 | 17.42 | 12,900 | 17.167 | -0.93% |
| 2016-06-30 | 0 | 4 | 17.18 | - | 17.18 | 138,214 | 17.18 | - | 17.18 | 16.68 | 17.18 | 8,200 | 16.855 | 3.12% |
| 2016-06-24 | 0 | 5 | 16.66 | 16.40 | 16.66 | 106,970 | 16.66 | 16.40 | 16.66 | 16.40 | 17.26 | 6,300 | 16.979 | -2.69% |
| 2016-06-17 | 0 | 5 | 17.12 | 16.74 | - | 85,700 | 17.12 | 16.74 | - | 17.12 | 17.16 | 5,000 | 17.140 | -3.06% |
| 2016-06-10 | 0 | 4 | 17.66 | 13.58 | - | 19,402 | 17.66 | 13.58 | - | 17.42 | 17.66 | 1,100 | 17.638 | 1.38% |
| 2016-06-03 | 0 | 5 | 17.42 | 13.46 | - | 467,988 | 17.42 | 13.46 | - | 16.90 | 17.42 | 27,400 | 17.080 | 3.69% |
| 2016-05-27 | 0 | 5 | 16.80 | 13.46 | 16.80 | 112,584 | 16.80 | 13.46 | 16.80 | 13.72 | 16.84 | 6,800 | 16.556 | 0.72% |
| 2016-05-20 | 0 | 5 | 16.68 | 13.46 | 16.96 | 267,040 | 16.68 | 13.46 | 16.96 | 16.44 | 16.90 | 15,900 | 16.795 | 23.92% |
| 2016-05-13 | 0 | 5 | 13.46 | 13.42 | 17.26 | 5,346 | 13.46 | 13.42 | 17.26 | 13.36 | 13.38 | 400 | 13.365 | -8.56% |
| 2016-05-06 | 0 | 4 | 14.72 | 13.42 | 19.28 | 2,672 | 14.72 | 13.42 | 19.28 | 13.36 | 13.36 | 200 | 13.360 | -9.58% |
| 2016-04-29 | 0 | 5 | 16.28 | - | - | 0 | 16.28 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 5 | 16.28 | - | - | 3,256 | 16.28 | - | - | 16.28 | 16.28 | 200 | 16.280 | -0.12% |
| 2016-04-15 | 0 | 5 | 16.30 | - | - | 0 | 16.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 4 | 16.30 | 11.28 | 19.30 | 0 | 16.30 | 11.28 | 19.30 | - | - | 0 | - | 0.00% |
| 2016-04-01 | 0 | 4 | 16.30 | - | - | 0 | 16.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 4 | 16.30 | - | - | 0 | 16.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 5 | 16.30 | 11.28 | 19.30 | 0 | 16.30 | 11.28 | 19.30 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 5 | 16.30 | 11.28 | 19.30 | 0 | 16.30 | 11.28 | 19.30 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 5 | 16.30 | 11.28 | 19.30 | 0 | 16.30 | 11.28 | 19.30 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 5 | 16.30 | 11.28 | 19.30 | 0 | 16.30 | 11.28 | 19.30 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 5 | 16.30 | 12.30 | 16.30 | 32,600 | 16.30 | 12.30 | 16.30 | 16.30 | 16.30 | 2,000 | 16.300 | 3.69% |
| 2016-02-12 | 0 | 2 | 15.72 | 15.54 | 15.96 | 196,634 | 15.72 | 15.54 | 15.96 | 15.30 | 17.00 | 12,500 | 15.731 | -16.03% |
| 2016-02-05 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-22 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-15 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 4 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 4 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 5 | 18.72 | - | - | 0 | 18.72 | - | - | - | - | 0 | - | -3.01% |
| 2015-12-04 | 0 | 5 | 19.30 | - | - | 0 | 19.30 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 5 | 19.30 | - | 19.68 | 1,930 | 19.30 | - | 19.68 | 19.30 | 19.30 | 100 | 19.300 | -2.03% |
| 2015-11-20 | 0 | 5 | 19.70 | - | - | 0 | 19.70 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 5 | 19.70 | - | - | 0 | 19.70 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 5 | 19.70 | - | - | 29,550 | 19.70 | - | - | 19.70 | 19.70 | 1,500 | 19.700 | 1.13% |
| 2015-10-30 | 0 | 5 | 19.48 | - | - | 98,220 | 19.48 | - | - | 19.48 | 20.00 | 5,000 | 19.644 | -0.71% |
| 2015-10-23 | 0 | 4 | 19.62 | - | - | 0 | 19.62 | - | - | - | - | 0 | - | 0.62% |
| 2015-10-16 | 0 | 5 | 19.50 | - | 20.10 | 1,950 | 19.50 | - | 20.10 | 19.50 | 19.50 | 100 | 19.500 | 0.00% |
| 2015-10-09 | 0 | 5 | 19.50 | 19.50 | 20.00 | 0 | 19.50 | 19.50 | 20.00 | - | - | 0 | - | 3.39% |
| 2015-10-02 | 0 | 3 | 18.86 | 16.86 | - | 37,720 | 18.86 | 16.86 | - | 18.86 | 18.86 | 2,000 | 18.860 | 2.06% |
| 2015-09-25 | 0 | 5 | 18.48 | 16.52 | 19.56 | 40,800 | 18.48 | 16.52 | 19.56 | 18.48 | 18.48 | 2,200 | 18.545 | 0.87% |
| 2015-09-18 | 0 | 5 | 18.32 | - | - | 21,744 | 18.32 | - | - | 17.92 | 18.32 | 1,200 | 18.120 | 2.23% |
| 2015-09-11 | 0 | 5 | 17.92 | - | - | 0 | 17.92 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 4 | 17.92 | - | - | 0 | 17.92 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 5 | 17.92 | 17.40 | - | 373,784 | 17.92 | 17.40 | - | 17.40 | 17.94 | 21,000 | 17.799 | -2.71% |
| 2015-08-21 | 0 | 5 | 18.42 | 18.44 | 18.62 | 130,230 | 18.42 | 18.44 | 18.62 | 18.30 | 19.88 | 6,700 | 19.437 | -7.44% |
| 2015-08-14 | 0 | 5 | 19.90 | 19.74 | 19.90 | 254,101 | 19.90 | 19.74 | 19.90 | 19.68 | 20.50 | 12,600 | 20.167 | -1.49% |
| 2015-08-07 | 0 | 5 | 20.20 | 20.05 | 20.25 | 496,520 | 20.20 | 20.05 | 20.25 | 19.50 | 20.20 | 25,200 | 19.703 | 1.51% |
| 2015-07-31 | 0 | 5 | 19.90 | 19.66 | 20.10 | 3,666,530 | 19.90 | 19.66 | 20.10 | 19.72 | 22.20 | 178,700 | 20.518 | -13.67% |
| 2015-07-24 | 0 | 5 | 23.05 | 22.80 | 23.30 | 87,795 | 23.05 | 22.80 | 23.30 | 23.05 | 23.35 | 3,800 | 23.104 | -0.43% |
| 2015-07-17 | 0 | 5 | 23.15 | - | - | 50,270 | 23.15 | - | - | 22.60 | 23.15 | 2,200 | 22.850 | 0.65% |
| 2015-07-10 | 0 | 5 | 23.00 | 23.00 | 23.50 | 997,372 | 23.00 | 23.00 | 23.50 | 19.22 | 23.05 | 46,800 | 21.311 | -4.76% |
| 2015-07-03 | 0 | 4 | 24.15 | 23.95 | 24.15 | 124,300 | 24.15 | 23.95 | 24.15 | 24.35 | 25.15 | 5,000 | 24.860 | -6.58% |
| 2015-06-26 | 0 | 5 | 25.85 | 25.60 | 25.85 | 210,700 | 25.85 | 25.60 | 25.85 | 25.90 | 26.65 | 8,000 | 26.338 | 0.19% |
| 2015-06-19 | 0 | 5 | 25.80 | 25.55 | 25.80 | 673,600 | 25.80 | 25.55 | 25.80 | 25.85 | 28.50 | 25,400 | 26.520 | -3.73% |
| 2015-06-12 | 0 | 5 | 26.80 | 26.75 | 27.00 | 1,071,180 | 26.80 | 26.75 | 27.00 | 26.25 | 27.00 | 40,300 | 26.580 | -2.55% |
| 2015-06-05 | 0 | 5 | 27.50 | 27.30 | 27.55 | 356,585 | 27.50 | 27.30 | 27.55 | 27.20 | 28.30 | 12,900 | 27.642 | -1.79% |
| 2015-05-29 | 0 | 4 | 28.00 | 27.75 | 28.00 | 368,910 | 28.00 | 27.75 | 28.00 | 28.00 | 29.10 | 13,000 | 28.378 | -1.06% |
| 2015-05-22 | 0 | 5 | 28.30 | 28.20 | 28.45 | 136,545 | 28.30 | 28.20 | 28.45 | 28.30 | 28.90 | 4,800 | 28.447 | 0.35% |
| 2015-05-15 | 0 | 5 | 28.20 | 28.20 | 28.45 | 393,180 | 28.20 | 28.20 | 28.45 | 28.20 | 28.50 | 13,800 | 28.491 | 0.00% |
| 2015-05-08 | 0 | 5 | 28.20 | 28.10 | 28.35 | 220,060 | 28.20 | 28.10 | 28.35 | 27.60 | 29.10 | 7,800 | 28.213 | -2.25% |
| 2015-04-30 | 0 | 4 | 28.85 | 28.75 | 29.00 | 443,480 | 28.85 | 28.75 | 29.00 | 28.80 | 29.35 | 15,200 | 29.176 | -0.17% |
| 2015-04-24 | 0 | 5 | 28.90 | 28.95 | 29.20 | 556,265 | 28.90 | 28.95 | 29.20 | 28.30 | 29.25 | 19,200 | 28.972 | -0.86% |
| 2015-04-17 | 0 | 5 | 29.15 | 29.05 | 29.15 | 3,944,110 | 29.15 | 29.05 | 29.15 | 28.05 | 30.10 | 133,900 | 29.456 | 2.46% |
| 2015-04-10 | 0 | 3 | 28.45 | 28.30 | 28.55 | 3,045,205 | 28.45 | 28.30 | 28.55 | 27.10 | 28.45 | 111,800 | 27.238 | 11.79% |
| 2015-04-02 | 0 | 4 | 25.45 | 25.45 | 25.65 | 306,030 | 25.45 | 25.45 | 25.65 | 24.95 | 25.20 | 12,200 | 25.084 | 6.93% |
| 2015-03-27 | 0 | 5 | 23.80 | 23.80 | 24.00 | 0 | 23.80 | 23.80 | 24.00 | - | - | 0 | - | 0.42% |
| 2015-03-20 | 0 | 5 | 23.70 | 23.65 | 23.85 | 130,050 | 23.70 | 23.65 | 23.85 | 23.50 | 23.70 | 5,500 | 23.645 | 2.60% |
| 2015-03-13 | 0 | 5 | 23.10 | 23.00 | 23.20 | 0 | 23.10 | 23.00 | 23.20 | - | - | 0 | - | -2.33% |
| 2015-03-06 | 0 | 5 | 23.65 | 23.60 | 23.80 | 3,311,000 | 23.65 | 23.60 | 23.80 | 23.65 | 23.65 | 140,000 | 23.650 | 1.28% |
| 2015-02-27 | 0 | 5 | 23.35 | 23.30 | 23.50 | 599,300 | 23.35 | 23.30 | 23.50 | 23.05 | 23.05 | 26,000 | 23.050 | 2.19% |
| 2015-02-18 | 0 | 3 | 22.85 | 22.80 | 23.00 | 0 | 22.85 | 22.80 | 23.00 | - | - | 0 | - | 0.66% |
| 2015-02-13 | 0 | 5 | 22.70 | 22.65 | 22.85 | 0 | 22.70 | 22.65 | 22.85 | - | - | 0 | - | 1.11% |
| 2015-02-06 | 0 | 5 | 22.45 | 22.35 | 22.55 | 2,605,200 | 22.45 | 22.35 | 22.55 | 21.90 | 22.45 | 117,000 | 22.267 | 2.51% |
| 2015-01-30 | 0 | 5 | 21.90 | 21.70 | 21.90 | 0 | 21.90 | 21.70 | 21.90 | - | - | 0 | - | -0.23% |
| 2015-01-23 | 0 | 5 | 21.95 | 21.95 | 22.15 | 192,600 | 21.95 | 21.95 | 22.15 | 21.40 | 21.40 | 9,000 | 21.400 | -0.45% |
| 2015-01-16 | 0 | 5 | 22.05 | 21.85 | 22.05 | 0 | 22.05 | 21.85 | 22.05 | - | - | 0 | - | -0.68% |
| 2015-01-09 | 0 | 5 | 22.20 | 22.20 | 22.40 | 0 | 22.20 | 22.20 | 22.40 | - | - | 0 | - | -0.45% |
| 2015-01-02 | 0 | 4 | 22.30 | - | - | 5,691,675 | 22.30 | - | - | 22.25 | 22.65 | 253,700 | 22.435 | 0.00% |
| 2014-12-24 | 0 | 3 | 22.30 | 22.20 | 22.40 | 0 | 22.30 | 22.20 | 22.40 | - | - | 0 | - | 0.68% |
| 2014-12-19 | 0 | 5 | 22.15 | 22.15 | 22.35 | 13,300 | 22.15 | 22.15 | 22.35 | 22.05 | 22.40 | 600 | 22.167 | -1.99% |
| 2014-12-12 | 0 | 5 | 22.60 | 22.55 | 22.75 | 0 | 22.60 | 22.55 | 22.75 | - | - | 0 | - | -0.88% |
| 2014-12-05 | 0 | 5 | 22.80 | 22.80 | 23.00 | 0 | 22.80 | 22.80 | 23.00 | - | - | 0 | - | -0.87% |
| 2014-11-28 | 0 | 5 | 23.00 | 22.90 | 23.10 | 1,073,895 | 23.00 | 22.90 | 23.10 | 22.70 | 22.75 | 47,300 | 22.704 | 2.68% |
| 2014-11-21 | 0 | 5 | 22.40 | 22.25 | 22.45 | 885,750 | 22.40 | 22.25 | 22.45 | 22.40 | 22.85 | 39,000 | 22.712 | -2.40% |
| 2014-11-14 | 0 | 5 | 22.95 | 22.95 | 23.15 | 2,761,215 | 22.95 | 22.95 | 23.15 | 22.80 | 22.95 | 121,100 | 22.801 | 1.55% |
| 2014-11-07 | 0 | 5 | 22.60 | 22.45 | 22.65 | 1,288,200 | 22.60 | 22.45 | 22.65 | 22.60 | 22.60 | 57,000 | 22.600 | -0.66% |
| 2014-10-31 | 0 | 5 | 22.75 | 22.80 | 23.00 | 0 | 22.75 | 22.80 | 23.00 | - | - | 0 | - | 1.79% |
| 2014-10-24 | 0 | 5 | 22.35 | 22.15 | 22.35 | 20,125 | 22.35 | 22.15 | 22.35 | 22.40 | 22.40 | 900 | 22.361 | 1.13% |
| 2014-10-17 | 0 | 5 | 22.10 | 22.00 | 22.20 | 0 | 22.10 | 22.00 | 22.20 | - | - | 0 | - | -2.00% |
| 2014-10-10 | 0 | 5 | 22.55 | 22.35 | 22.55 | 156,450 | 22.55 | 22.35 | 22.55 | - | - | 7,000 | 22.350 | 0.89% |
| 2014-10-03 | 0 | 3 | 22.35 | 22.20 | 22.35 | 0 | 22.35 | 22.20 | 22.35 | - | - | 0 | - | -1.76% |
| 2014-09-26 | 0 | 5 | 22.75 | 22.60 | 22.80 | 215,150 | 22.75 | 22.60 | 22.80 | 22.60 | 22.65 | 9,500 | 22.647 | -1.09% |
| 2014-09-19 | 0 | 5 | 23.00 | 22.95 | 23.15 | 207,150 | 23.00 | 22.95 | 23.15 | 23.00 | 23.05 | 9,000 | 23.017 | -2.13% |
| 2014-09-12 | 0 | 4 | 23.50 | 23.30 | 23.50 | 0 | 23.50 | 23.30 | 23.50 | - | - | 0 | - | -0.42% |
| 2014-09-05 | 0 | 5 | 23.60 | 23.60 | 23.80 | 83,950 | 23.60 | 23.60 | 23.80 | 23.25 | 23.50 | 3,600 | 23.319 | 2.16% |
| 2014-08-29 | 0 | 5 | 23.10 | 23.10 | 23.30 | 0 | 23.10 | 23.10 | 23.30 | - | - | 0 | - | -0.65% |
| 2014-08-22 | 0 | 5 | 23.25 | 23.25 | 23.40 | 69,150 | 23.25 | 23.25 | 23.40 | 23.05 | 23.05 | 3,000 | 23.050 | 0.22% |
| 2014-08-15 | 0 | 5 | 23.20 | 23.20 | 23.40 | 157,620 | 23.20 | 23.20 | 23.40 | 23.10 | 23.20 | 6,800 | 23.179 | 1.53% |
| 2014-08-08 | 0 | 5 | 22.85 | 22.75 | 22.95 | 68,550 | 22.85 | 22.75 | 22.95 | 22.85 | 22.85 | 3,000 | 22.850 | -0.44% |
| 2014-08-01 | 0 | 5 | 22.95 | 22.75 | 22.95 | 46,250 | 22.95 | 22.75 | 22.95 | 22.85 | 23.40 | 2,000 | 23.125 | -0.43% |
| 2014-07-25 | 0 | 5 | 23.05 | 23.05 | 23.25 | 141,380 | 23.05 | 23.05 | 23.25 | 22.65 | 22.95 | 6,200 | 22.803 | 2.44% |
| 2014-07-18 | 0 | 5 | 22.50 | 22.50 | 22.70 | 67,350 | 22.50 | 22.50 | 22.70 | 22.45 | 22.45 | 3,000 | 22.450 | 0.22% |
| 2014-07-11 | 0 | 5 | 22.45 | 22.40 | 22.60 | 33,900 | 22.45 | 22.40 | 22.60 | 22.60 | 22.60 | 1,500 | 22.600 | 0.00% |
| 2014-07-04 | 0 | 4 | 22.45 | 22.50 | 22.65 | 22,450 | 22.45 | 22.50 | 22.65 | 22.45 | 22.45 | 1,000 | 22.450 | 3.46% |
| 2014-06-27 | 0 | 5 | 21.70 | 21.65 | 21.85 | 0 | 21.70 | 21.65 | 21.85 | - | - | 0 | - | 0.23% |
| 2014-06-20 | 0 | 5 | 21.65 | 21.50 | 21.70 | 0 | 21.65 | 21.50 | 21.70 | - | - | 0 | - | -0.92% |
| 2014-06-13 | 0 | 5 | 21.85 | 21.85 | 22.05 | 10,925 | 21.85 | 21.85 | 22.05 | 21.85 | 21.85 | 500 | 21.850 | 0.69% |
| 2014-06-06 | 0 | 4 | 21.70 | 21.65 | 21.85 | 0 | 21.70 | 21.65 | 21.85 | - | - | 0 | - | 0.23% |
| 2014-05-30 | 0 | 5 | 21.65 | 21.55 | 21.70 | 0 | 21.65 | 21.55 | 21.70 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 5 | 21.65 | 21.45 | 21.65 | 80,105 | 21.65 | 21.45 | 21.65 | 21.65 | 21.65 | 3,700 | 21.650 | 1.88% |
| 2014-05-16 | 0 | 5 | 21.25 | 21.10 | 21.30 | 105,250 | 21.25 | 21.10 | 21.30 | 20.95 | 21.15 | 5,000 | 21.050 | 2.41% |
| 2014-05-09 | 0 | 4 | 20.75 | 20.55 | 20.75 | 0 | 20.75 | 20.55 | 20.75 | - | - | 0 | - | -3.49% |
| 2014-05-02 | 0 | 4 | 21.50 | 21.50 | 21.70 | 0 | 21.50 | 21.50 | 21.70 | - | - | 0 | - | -2.49% |
| 2014-04-25 | 0 | 4 | 22.05 | 21.85 | 22.05 | 44,700 | 22.05 | 21.85 | 22.05 | 22.35 | 22.35 | 2,000 | 22.350 | -1.12% |
| 2014-04-17 | 0 | 4 | 22.30 | 22.30 | 22.50 | 178,100 | 22.30 | 22.30 | 22.50 | 22.25 | 22.30 | 8,000 | 22.263 | -1.98% |
| 2014-04-11 | 0 | 5 | 22.75 | 22.55 | 22.75 | 11,300 | 22.75 | 22.55 | 22.75 | 22.60 | 22.60 | 500 | 22.600 | 1.56% |
| 2014-04-04 | 0 | 5 | 22.40 | 22.40 | 22.60 | 111,975 | 22.40 | 22.40 | 22.60 | 22.35 | 22.40 | 5,000 | 22.395 | 2.99% |
| 2014-03-28 | 0 | 5 | 21.75 | 21.75 | 21.95 | 0 | 21.75 | 21.75 | 21.95 | - | - | 0 | - | 0.69% |
| 2014-03-21 | 0 | 5 | 21.60 | 21.60 | 21.80 | 2,170 | 21.60 | 21.60 | 21.80 | - | - | 100 | 21.700 | 0.70% |
| 2014-03-14 | 0 | 5 | 21.45 | 21.25 | 21.45 | 0 | 21.45 | 21.25 | 21.45 | - | - | 0 | - | -3.81% |
| 2014-03-07 | 0 | 5 | 22.30 | 22.15 | 22.35 | 44,700 | 22.30 | 22.15 | 22.35 | 22.35 | 22.35 | 2,000 | 22.350 | 0.00% |
| 2014-02-28 | 0 | 5 | 22.30 | 22.30 | 22.50 | 66,600 | 22.30 | 22.30 | 22.50 | 22.20 | 22.20 | 3,000 | 22.200 | -0.45% |
| 2014-02-21 | 0 | 5 | 22.40 | 22.20 | 22.40 | 71,840 | 22.40 | 22.20 | 22.40 | 22.45 | 22.45 | 3,200 | 22.450 | -0.22% |
| 2014-02-14 | 0 | 5 | 22.45 | 22.45 | 22.65 | 4,400 | 22.45 | 22.45 | 22.65 | - | - | 200 | 22.000 | 2.51% |
| 2014-02-07 | 0 | 4 | 21.90 | 21.90 | 22.00 | 69,110 | 21.90 | 21.90 | 22.00 | 21.55 | 21.65 | 3,200 | 21.597 | -1.13% |
| 2014-01-30 | 0 | 4 | 22.15 | 22.10 | 22.30 | 6,585 | 22.15 | 22.10 | 22.30 | 21.95 | 21.95 | 300 | 21.950 | -2.64% |
| 2014-01-24 | 0 | 5 | 22.75 | 22.55 | 22.75 | 64,500 | 22.75 | 22.55 | 22.75 | 22.75 | 23.20 | 2,800 | 23.036 | -1.73% |
| 2014-01-17 | 0 | 5 | 23.15 | 23.15 | 23.35 | 299,500 | 23.15 | 23.15 | 23.35 | 23.00 | 23.05 | 13,000 | 23.038 | -0.22% |
| 2014-01-10 | 0 | 5 | 23.20 | 23.15 | 23.20 | 1,212,120 | 23.20 | 23.15 | 23.20 | 23.40 | 23.40 | 51,800 | 23.400 | -2.52% |
| 2014-01-03 | 0 | 4 | 23.80 | 23.60 | 23.80 | 0 | 23.80 | 23.60 | 23.80 | - | - | 0 | - | 0.42% |
| 2013-12-27 | 0 | 3 | 23.70 | 23.70 | 23.90 | 11,800 | 23.70 | 23.70 | 23.90 | 23.60 | 23.60 | 500 | 23.600 | 1.72% |
| 2013-12-20 | 0 | 5 | 23.30 | 23.20 | 23.40 | 58,250 | 23.30 | 23.20 | 23.40 | 23.30 | 23.30 | 2,500 | 23.300 | -2.31% |
| 2013-12-13 | 0 | 5 | 23.85 | 23.80 | 24.00 | 0 | 23.85 | 23.80 | 24.00 | - | - | 0 | - | -1.85% |
| 2013-12-06 | 0 | 5 | 24.30 | 24.10 | 24.30 | 72,785 | 24.30 | 24.10 | 24.30 | - | - | 3,000 | 24.262 | 0.00% |
| 2013-11-29 | 0 | 5 | 24.30 | 24.25 | 24.45 | 17,010 | 24.30 | 24.25 | 24.45 | 24.25 | 24.30 | 700 | 24.300 | 0.83% |
| 2013-11-22 | 0 | 5 | 24.10 | 23.90 | 24.10 | 216,050 | 24.10 | 23.90 | 24.10 | 23.85 | 24.10 | 9,000 | 24.006 | 3.66% |
| 2013-11-15 | 0 | 5 | 23.25 | 23.25 | 23.45 | 0 | 23.25 | 23.25 | 23.45 | - | - | 0 | - | 1.53% |
| 2013-11-08 | 0 | 5 | 22.90 | 22.75 | 22.90 | 68,700 | 22.90 | 22.75 | 22.90 | 22.90 | 22.90 | 3,000 | 22.900 | -1.51% |
| 2013-11-01 | 0 | 5 | 23.25 | 23.15 | 23.35 | 2,325 | 23.25 | 23.15 | 23.35 | 23.25 | 23.25 | 100 | 23.250 | 1.53% |
| 2013-10-25 | 0 | 5 | 22.90 | 22.65 | 22.85 | 37,335 | 22.90 | 22.65 | 22.85 | 23.20 | 23.45 | 1,600 | 23.334 | -1.29% |
| 2013-10-18 | 0 | 4 | 23.20 | 23.20 | 23.30 | 23,200 | 23.20 | 23.20 | 23.30 | 23.20 | 23.20 | 1,000 | 23.200 | 1.31% |
| 2013-10-11 | 0 | 5 | 22.90 | 22.85 | 23.05 | 0 | 22.90 | 22.85 | 23.05 | - | - | 0 | - | 1.55% |
| 2013-10-04 | 0 | 4 | 22.55 | 22.55 | 22.75 | 0 | 22.55 | 22.55 | 22.75 | - | - | 0 | - | 0.67% |
| 2013-09-27 | 0 | 5 | 22.40 | 22.25 | 22.40 | 2,255 | 22.40 | 22.25 | 22.40 | 22.55 | 22.55 | 100 | 22.550 | -0.44% |
| 2013-09-19 | 0 | 4 | 22.50 | 22.50 | 22.70 | 0 | 22.50 | 22.50 | 22.70 | - | - | 0 | - | 0.45% |
| 2013-09-13 | 0 | 5 | 22.40 | 22.20 | 22.40 | 0 | 22.40 | 22.20 | 22.40 | - | - | 0 | - | 1.82% |
| 2013-09-06 | 0 | 5 | 22.00 | 22.00 | 22.10 | 10,975 | 22.00 | 22.00 | 22.10 | 21.95 | 21.95 | 500 | 21.950 | 2.56% |
| 2013-08-30 | 0 | 5 | 21.45 | 21.45 | 21.60 | 0 | 21.45 | 21.45 | 21.60 | - | - | 0 | - | -0.23% |
| 2013-08-23 | 0 | 5 | 21.50 | 21.50 | 21.70 | 10,800 | 21.50 | 21.50 | 21.70 | 21.60 | 21.60 | 500 | 21.600 | -2.27% |
| 2013-08-16 | 0 | 4 | 22.00 | 21.90 | 22.10 | 12,990 | 22.00 | 21.90 | 22.10 | 21.65 | 21.65 | 600 | 21.650 | 2.56% |
| 2013-08-09 | 0 | 5 | 21.45 | 21.45 | 21.60 | 10,650 | 21.45 | 21.45 | 21.60 | 21.30 | 21.30 | 500 | 21.300 | 0.23% |
| 2013-08-02 | 0 | 5 | 21.40 | 21.35 | 21.55 | 6,415 | 21.40 | 21.35 | 21.55 | 21.35 | 21.40 | 300 | 21.383 | 0.47% |
| 2013-07-26 | 0 | 5 | 21.30 | 21.20 | 21.35 | 10,650 | 21.30 | 21.20 | 21.35 | 21.30 | 21.30 | 500 | 21.300 | 3.40% |
| 2013-07-19 | 0 | 5 | 20.60 | 20.50 | 20.70 | 64,325 | 20.60 | 20.50 | 20.70 | - | - | 3,100 | 20.750 | 1.48% |
| 2013-07-12 | 0 | 5 | 20.30 | 20.30 | 20.40 | 20,150 | 20.30 | 20.30 | 20.40 | - | - | 1,000 | 20.150 | 2.63% |
| 2013-07-05 | 0 | 4 | 19.78 | 19.78 | 19.94 | 743,160 | 19.78 | 19.78 | 19.94 | 19.78 | 20.25 | 37,500 | 19.818 | -2.08% |
| 2013-06-28 | 0 | 5 | 20.20 | 20.20 | 20.30 | 1,227,310 | 20.20 | 20.20 | 20.30 | 19.54 | 20.20 | 62,000 | 19.795 | 1.00% |
| 2013-06-21 | 0 | 5 | 20.00 | 20.00 | 20.20 | 60,950 | 20.00 | 20.00 | 20.20 | 19.90 | 21.15 | 3,000 | 20.317 | -3.61% |
| 2013-06-14 | 0 | 4 | 20.75 | 20.75 | 20.95 | 21,200 | 20.75 | 20.75 | 20.95 | - | - | 1,000 | 21.200 | -4.38% |
| 2013-06-07 | 0 | 5 | 21.70 | 21.60 | 21.70 | 22,150 | 21.70 | 21.60 | 21.70 | 22.15 | 22.15 | 1,000 | 22.150 | -3.12% |
| 2013-05-31 | 0 | 5 | 22.40 | 22.20 | 22.40 | 1,120,000 | 22.40 | 22.20 | 22.40 | 22.40 | 22.40 | 50,000 | 22.400 | 0.67% |
| 2013-05-24 | 0 | 5 | 22.25 | 22.20 | 22.40 | 350,410 | 22.25 | 22.20 | 22.40 | 22.75 | 22.90 | 15,400 | 22.754 | -1.33% |
| 2013-05-16 | 0 | 4 | 22.55 | 22.55 | 22.75 | 22,500 | 22.55 | 22.55 | 22.75 | - | - | 1,000 | 22.500 | -0.66% |
| 2013-05-10 | 0 | 5 | 22.70 | 22.70 | 22.85 | 44,800 | 22.70 | 22.70 | 22.85 | 22.40 | 22.40 | 2,000 | 22.400 | 3.65% |
| 2013-05-03 | 0 | 4 | 21.90 | 21.95 | 22.15 | 0 | 21.90 | 21.95 | 22.15 | - | - | 0 | - | 1.39% |
| 2013-04-26 | 0 | 5 | 21.60 | 21.55 | 21.75 | 1,612,500 | 21.60 | 21.55 | 21.75 | 21.45 | 21.55 | 75,000 | 21.500 | 1.17% |
| 2013-04-19 | 0 | 5 | 21.35 | 21.35 | 21.55 | 453,725 | 21.35 | 21.35 | 21.55 | 20.95 | 21.20 | 21,500 | 21.103 | -1.16% |
| 2013-04-12 | 0 | 5 | 21.60 | 21.55 | 21.60 | 266,475 | 21.60 | 21.55 | 21.60 | 20.95 | 21.75 | 12,500 | 21.318 | 3.35% |
| 2013-04-05 | 0 | 3 | 20.90 | 20.80 | 20.90 | 131,010 | 20.90 | 20.80 | 20.90 | 21.45 | 21.50 | 6,100 | 21.477 | -4.35% |
| 2013-03-28 | 0 | 4 | 21.85 | 21.85 | 21.90 | 330,085 | 21.85 | 21.85 | 21.90 | 21.80 | 22.00 | 15,100 | 21.860 | -0.68% |
| 2013-03-22 | 0 | 5 | 22.00 | 21.90 | 22.00 | 151,350 | 22.00 | 21.90 | 22.00 | 21.30 | 22.00 | 7,000 | 21.621 | 0.92% |
| 2013-03-15 | 0 | 5 | 21.80 | 21.60 | 21.80 | 853,825 | 21.80 | 21.60 | 21.80 | 21.55 | 22.75 | 39,100 | 21.837 | -3.54% |
| 2013-03-08 | 0 | 5 | 22.60 | 22.65 | 22.75 | 424,375 | 22.60 | 22.65 | 22.75 | 22.05 | 22.60 | 19,000 | 22.336 | 0.44% |
| 2013-03-01 | 0 | 5 | 22.50 | 22.35 | 22.50 | 112,500 | 22.50 | 22.35 | 22.50 | 22.50 | 22.50 | 5,000 | 22.500 | 1.12% |
| 2013-02-22 | 0 | 5 | 22.25 | 22.10 | 22.25 | 0 | 22.25 | 22.10 | 22.25 | - | - | 0 | - | -3.05% |
| 2013-02-15 | 0 | 2 | 22.95 | 22.95 | 23.15 | 148,950 | 22.95 | 22.95 | 23.15 | 22.90 | 22.90 | 6,500 | 22.915 | 2.23% |
| 2013-02-08 | 0 | 5 | 22.45 | 22.45 | 22.65 | 60,500 | 22.45 | 22.45 | 22.65 | 22.35 | 22.80 | 2,700 | 22.407 | -0.22% |
| 2013-02-01 | 0 | 5 | 22.50 | 22.50 | 22.70 | 168,750 | 22.50 | 22.50 | 22.70 | 22.50 | 22.50 | 7,500 | 22.500 | 0.00% |
| 2013-01-25 | 0 | 5 | 22.50 | 22.30 | 22.50 | 480,775 | 22.50 | 22.30 | 22.50 | 22.75 | 22.90 | 21,000 | 22.894 | -1.75% |
| 2013-01-18 | 0 | 5 | 22.90 | 22.80 | 22.90 | 741,735 | 22.90 | 22.80 | 22.90 | 22.80 | 22.90 | 32,500 | 22.823 | 0.66% |
| 2013-01-11 | 0 | 5 | 22.75 | 22.55 | 22.75 | 75,410 | 22.75 | 22.55 | 22.75 | 22.80 | 22.95 | 3,300 | 22.852 | 0.89% |
| 2013-01-04 | 0 | 4 | 22.55 | 22.55 | 22.75 | 481,685 | 22.55 | 22.55 | 22.75 | 21.65 | 21.85 | 22,200 | 21.698 | 4.40% |
| 2012-12-28 | 0 | 3 | 21.60 | 21.60 | 21.80 | 103,680 | 21.60 | 21.60 | 21.80 | 21.60 | 21.60 | 4,800 | 21.600 | 0.23% |
| 2012-12-21 | 0 | 5 | 21.55 | 21.40 | 21.60 | 0 | 21.55 | 21.40 | 21.60 | - | - | 0 | - | 0.23% |
| 2012-12-14 | 0 | 5 | 21.50 | 21.45 | 21.65 | 4,300 | 21.50 | 21.45 | 21.65 | 21.50 | 21.50 | 200 | 21.500 | 1.42% |
| 2012-12-07 | 0 | 5 | 21.20 | 21.15 | 21.35 | 1,167,470 | 21.20 | 21.15 | 21.35 | 21.10 | 21.35 | 55,200 | 21.150 | 2.42% |
| 2012-11-30 | 0 | 5 | 20.70 | 20.55 | 20.75 | 513,400 | 20.70 | 20.55 | 20.75 | 20.30 | 20.70 | 25,000 | 20.536 | 1.47% |
| 2012-11-23 | 0 | 5 | 20.40 | 20.40 | 20.60 | 2,085,915 | 20.40 | 20.40 | 20.60 | 20.15 | 20.45 | 102,800 | 20.291 | 0.99% |
| 2012-11-16 | 0 | 5 | 20.20 | 20.00 | 20.20 | 387,300 | 20.20 | 20.00 | 20.20 | 20.20 | 20.45 | 19,000 | 20.384 | -0.74% |
| 2012-11-09 | 0 | 5 | 20.35 | 20.25 | 20.45 | 195,200 | 20.35 | 20.25 | 20.45 | 20.35 | 20.60 | 9,500 | 20.547 | -1.21% |
| 2012-11-02 | 0 | 5 | 20.60 | 20.60 | 20.75 | 1,039,995 | 20.60 | 20.60 | 20.75 | 20.25 | 20.60 | 50,500 | 20.594 | 4.25% |
| 2012-10-26 | 0 | 4 | 19.76 | 19.70 | 19.80 | 2,463,855 | 19.76 | 19.70 | 19.80 | 19.76 | 20.25 | 123,500 | 19.950 | -1.69% |
| 2012-10-19 | 0 | 5 | 20.10 | 20.10 | 20.20 | 2,147,575 | 20.10 | 20.10 | 20.20 | 19.40 | 20.15 | 107,000 | 20.071 | 3.18% |
| 2012-10-12 | 0 | 5 | 19.48 | 19.40 | 19.48 | 617,760 | 19.48 | 19.40 | 19.48 | 19.10 | 19.50 | 32,000 | 19.305 | 1.78% |
| 2012-10-05 | 0 | 3 | 19.14 | 19.16 | 19.30 | 133,120 | 19.14 | 19.16 | 19.30 | 18.86 | 18.96 | 7,000 | 19.017 | 1.48% |
| 2012-09-28 | 0 | 5 | 18.86 | 18.86 | 18.92 | 484,800 | 18.86 | 18.86 | 18.92 | 18.64 | 18.66 | 26,000 | 18.646 | 1.18% |
| 2012-09-21 | 0 | 5 | 18.64 | 18.62 | 18.74 | 189,200 | 18.64 | 18.62 | 18.74 | 18.92 | 18.92 | 10,000 | 18.920 | -0.85% |
| 2012-09-14 | 0 | 5 | 18.80 | 18.80 | 18.92 | 0 | 18.80 | 18.80 | 18.92 | - | - | 0 | - | 4.56% |
| 2012-09-07 | 0 | 5 | 17.98 | 17.96 | 18.10 | 0 | 17.98 | 17.96 | 18.10 | - | - | 0 | - | 1.58% |
| 2012-08-31 | 0 | 5 | 17.70 | 17.60 | 17.72 | 0 | 17.70 | 17.60 | 17.72 | - | - | 0 | - | -2.64% |
| 2012-08-24 | 0 | 5 | 18.18 | 18.06 | 18.18 | 0 | 18.18 | 18.06 | 18.18 | - | - | 0 | - | 1.11% |
| 2012-08-17 | 0 | 5 | 17.98 | 17.98 | 18.12 | 0 | 17.98 | 17.98 | 18.12 | - | - | 0 | - | -1.64% |
| 2012-08-10 | 0 | 5 | 18.28 | 18.18 | 18.30 | 1,800 | 18.28 | 18.18 | 18.30 | - | - | 100 | 18.000 | 3.51% |
| 2012-08-03 | 0 | 5 | 17.66 | 17.54 | 17.66 | 1,778 | 17.66 | 17.54 | 17.66 | - | - | 100 | 17.780 | 1.73% |
| 2012-07-27 | 0 | 5 | 17.36 | 17.36 | 17.50 | 1,720 | 17.36 | 17.36 | 17.50 | - | - | 100 | 17.200 | -1.70% |
| 2012-07-20 | 0 | 5 | 17.66 | 17.64 | 17.80 | 1,764 | 17.66 | 17.64 | 17.80 | - | - | 100 | 17.640 | -1.34% |
| 2012-07-13 | 0 | 5 | 17.90 | 17.80 | 17.92 | 50,288 | 17.90 | 17.80 | 17.92 | 17.96 | 17.96 | 2,800 | 17.960 | -2.72% |
| 2012-07-06 | 0 | 4 | 18.40 | 18.42 | 18.56 | 0 | 18.40 | 18.42 | 18.56 | - | - | 0 | - | 3.25% |
| 2012-06-29 | 0 | 5 | 17.82 | 17.84 | 18.00 | 0 | 17.82 | 17.84 | 18.00 | - | - | 0 | - | -1.00% |
| 2012-06-22 | 0 | 5 | 18.00 | 17.84 | 18.00 | 0 | 18.00 | 17.84 | 18.00 | - | - | 0 | - | -0.77% |
| 2012-06-15 | 0 | 5 | 18.14 | 18.12 | 18.30 | 5,438 | 18.14 | 18.12 | 18.30 | 18.08 | 18.18 | 300 | 18.127 | 2.72% |
| 2012-06-08 | 0 | 5 | 17.66 | 17.66 | 17.82 | 17,824 | 17.66 | 17.66 | 17.82 | 17.64 | 18.04 | 1,000 | 17.824 | -1.78% |
| 2012-06-01 | 0 | 5 | 17.98 | 17.84 | 17.96 | 45,480 | 17.98 | 17.84 | 17.96 | 17.92 | 17.92 | 2,500 | 18.192 | 1.01% |
| 2012-05-25 | 0 | 5 | 17.80 | 17.68 | 17.82 | 0 | 17.80 | 17.68 | 17.82 | - | - | 0 | - | 0.91% |
| 2012-05-18 | 0 | 5 | 17.64 | 17.50 | 17.64 | 138,050 | 17.64 | 17.50 | 17.64 | 17.60 | 18.40 | 7,600 | 18.164 | -4.65% |
| 2012-05-11 | 0 | 5 | 18.50 | 18.48 | 18.50 | 0 | 18.50 | 18.48 | 18.50 | - | - | 0 | - | -6.00% |
| 2012-05-04 | 0 | 4 | 19.68 | 19.52 | 19.68 | 396,700 | 19.68 | 19.52 | 19.68 | 19.82 | 19.86 | 20,000 | 19.835 | 0.41% |
| 2012-04-27 | 0 | 5 | 19.60 | 19.54 | 19.64 | 21,468 | 19.60 | 19.54 | 19.64 | 19.40 | 19.60 | 1,100 | 19.516 | -0.71% |
| 2012-04-20 | 0 | 5 | 19.74 | 19.74 | 19.82 | 0 | 19.74 | 19.74 | 19.82 | - | - | 0 | - | -0.60% |
| 2012-04-13 | 0 | 4 | 19.86 | 19.86 | 19.96 | 25,194 | 19.86 | 19.86 | 19.96 | 19.38 | 19.38 | 1,300 | 19.380 | 0.40% |
| 2012-04-05 | 0 | 3 | 19.78 | 19.74 | 19.82 | 80,760 | 19.78 | 19.74 | 19.82 | 19.40 | 19.78 | 4,100 | 19.698 | 2.91% |
| 2012-03-30 | 0 | 5 | 19.22 | 19.24 | 19.38 | 681,936 | 19.22 | 19.24 | 19.38 | 19.40 | 19.50 | 35,100 | 19.428 | -0.21% |
| 2012-03-23 | 0 | 5 | 19.26 | 19.24 | 19.26 | 593,470 | 19.26 | 19.24 | 19.26 | 19.64 | 20.10 | 29,600 | 20.050 | -5.12% |
| 2012-03-16 | 0 | 5 | 20.30 | 20.15 | 20.30 | 0 | 20.30 | 20.15 | 20.30 | - | - | 0 | - | -0.98% |
| 2012-03-09 | 0 | 5 | 20.50 | 20.50 | 20.55 | 776,780 | 20.50 | 20.50 | 20.55 | 20.00 | 20.90 | 38,600 | 20.124 | -1.91% |
| 2012-03-02 | 0 | 5 | 20.90 | 20.90 | 21.05 | 327,580 | 20.90 | 20.90 | 21.05 | 20.70 | 20.90 | 15,700 | 20.865 | 0.24% |
| 2012-02-24 | 0 | 5 | 20.85 | 20.80 | 20.90 | 1,212,404 | 20.85 | 20.80 | 20.90 | 20.15 | 20.85 | 58,786 | 20.624 | 2.21% |
| 2012-02-17 | 0 | 3 | 20.40 | 20.40 | 20.60 | 4,995,295 | 20.40 | 20.40 | 20.60 | 20.05 | 20.70 | 245,600 | 20.339 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy