The Bermuda Stock Exchange is now a MIAXTM Company
0.00 Vol 0 BAS 2.49 0.00 Vol 0 BFM 20.5 0.00 Vol 0 BG23B 0 0.00 Vol 0 BPH 8 0.00 Vol 0 DEVON 4.75 0.00 Vol 0 HSBC 5.1 0.00 Vol 0 LOM 5.05 0.00 Vol 0 NTB 28.45 0.00 Vol 0 POLAR 7.25 0.00 Vol 0 SGR 2 0.00 Vol 0 SOMLN 0 0.00 Vol 0 SOMS 0 0.00 Vol 0 WHHL 7.5 0.00 Vol 0 WWW 20 0.00 Vol 0
Flagstone Reinsurance Holdings SA (through its operating subsidiaries) is a global reinsurance and insurance company that focuses on specialty, property, property catastrophe and short-tail casualty reinsurance and insurance.
Leveraging the technical expertise of our highly qualified team and harnessing the power of our cutting-edge proprietary analytical resources, Flagstone offers the industry an impressive track record, a strong service culture and a unique global infrastructure.
Our three internationally recognized financial strength ratings are a testament to our prudent management and disciplined underwriting approach. We are proud to have achieved an A- rating from A.M. Best, an A- rating from Fitch Ratings and an A3 rating from Moody’s Investors Service.
Bloomberg Tickers: NYSE: FSR
BSX: FSR.BH
Voluntarily delisted on 10 December, 2012, following acquistion by and subsequent merger with Validus Holdings Ltd.
| Date | Bid | Ask | Close | Volume |
|---|---|---|---|---|
| 2012/12/07 | 8.74 | 2,306,496 | ||
| 2012/12/06 | 8.74 | 2,306,496 | ||
| 2012/12/05 | 8.74 | 2,306,496 | ||
| 2012/12/04 | 8.74 | 2,306,496 | ||
| 2012/12/03 | 8.74 | 2,306,496 | ||
| 2012/11/30 | 8.74 | 2,306,496 | ||
| 2012/11/29 | 8.72 | 8.73 | 8.73 | 672,067 |
| 2012/11/28 | 8.72 | 8.73 | 8.73 | 1,375,457 |
| 2012/11/27 | 8.66 | 8.68 | 8.67 | 70,848 |
| 2012/11/26 | 8.77 | 8.78 | 8.78 | 48,871 |
| 2012/11/23 | 8.65 | 8.66 | 8.66 | 65,389 |
| 2012/11/22 | 8.61 | 8.62 | 8.63 | 290,554 |
| 2012/11/21 | 8.61 | 8.62 | 8.62 | 284,961 |
| 2012/11/15 | 8.41 | 8.43 | 8.42 | 163,303 |
| 2012/11/14 | 8.44 | 8.44 | 8.44 | 262,503 |
| 2012/11/13 | 8.49 | 8.51 | 8.51 | 144,506 |
| 2012/11/12 | 8.49 | 8.50 | 8.50 | 243,284 |
| 2012/11/09 | 8.54 | 8.55 | 8.55 | 183,076 |
| 2012/11/08 | 8.56 | 8.57 | 8.56 | 173,377 |
| 2012/11/07 | 8.57 | 8.58 | 8.57 | 175,537 |
| 2012/11/06 | 8.72 | 8.73 | 8.73 | 103,829 |
| 2012/11/05 | 8.59 | 8.61 | 8.60 | 158,155 |
| 2012/11/02 | 8.58 | 8.59 | 8.59 | 477,241 |
| 2012/11/01 | 8.72 | 8.73 | 8.73 | 375,517 |
| 2012/10/31 | 8.82 | 8.83 | 8.84 | 914,267 |
| 2012/10/30 | 8.89 | 8.91 | 8.91 | 1,077,348 |
| 2012/10/29 | 8.89 | 8.91 | 8.91 | 1,077,348 |
| 2012/10/26 | 8.89 | 8.91 | 8.91 | 1,040,709 |
| 2012/10/25 | 9.18 | 9.20 | 9.19 | 178,262 |
| 2012/10/24 | 9.07 | 9.08 | 9.07 | 62,539 |
| 2012/10/23 | 9.03 | 9.05 | 9.04 | 382,515 |
| 2012/10/22 | 9.07 | 9.08 | 9.07 | 274,496 |
| 2012/10/19 | 9.09 | 9.11 | 9.09 | 285,905 |
| 2012/10/18 | 9.17 | 9.18 | 9.18 | 313,251 |
| 2012/10/17 | 9.15 | 9.16 | 9.16 | 82,071 |
| 2012/10/15 | 8.92 | 8.94 | 8.93 | 157,623 |
| 2012/10/12 | 8.90 | 8.91 | 8.91 | 135,102 |
| 2012/10/11 | 8.93 | 8.94 | 8.94 | 126,821 |
| 2012/10/10 | 8.91 | 8.92 | 8.92 | 81,372 |
| 2012/10/09 | 8.89 | 8.91 | 8.90 | 551,268 |
| 2012/10/08 | 8.93 | 8.94 | 8.94 | 466,858 |
| 2012/10/05 | 8.89 | 8.90 | 8.90 | 37,524 |
| 2012/10/04 | 8.83 | 8.84 | 8.84 | 381,467 |
| 2012/10/03 | 8.66 | 8.67 | 8.67 | 392,918 |
| 2012/10/02 | 8.68 | 8.68 | 8.69 | 328,136 |
| 2012/10/01 | 8.61 | 8.62 | 8.62 | 101,256 |
| 2012/09/28 | 8.60 | 8.61 | 8.60 | 231,791 |
| 2012/09/27 | 8.62 | 8.63 | 8.63 | 339,968 |
| 2012/09/26 | 8.54 | 8.55 | 8.54 | 79,545 |
| 2012/09/25 | 8.55 | 8.57 | 8.57 | 194,789 |
| 2012/09/24 | 8.66 | 8.67 | 8.67 | 242,800 |
| 2012/09/21 | 8.67 | 8.69 | 8.68 | 872,203 |
| 2012/09/20 | 8.76 | 8.76 | 8.77 | 843,367 |
| 2012/09/19 | 8.69 | 8.70 | 8.70 | 218,068 |
| 2012/09/18 | 8.67 | 8.68 | 8.68 | 450,051 |
| 2012/09/17 | 8.68 | 8.69 | 8.69 | 309,769 |
| 2012/09/14 | 8.67 | 8.68 | 8.68 | 422,151 |
| 2012/09/13 | 8.59 | 8.60 | 8.59 | 1,033,095 |
| 2012/09/12 | 8.60 | 8.61 | 8.60 | 520,205 |
| 2012/09/11 | 8.60 | 8.61 | 8.60 | 270,756 |
| 2012/09/10 | 8.60 | 8.62 | 8.62 | 216,395 |
| 2012/09/07 | 8.59 | 8.60 | 8.60 | 265,123 |
| 2012/09/06 | 8.63 | 8.64 | 8.63 | 688,373 |
| 2012/09/05 | 8.64 | 8.65 | 8.65 | 782,992 |
| 2012/09/04 | 8.64 | 8.65 | 8.64 | 473,527 |
| 2012/09/03 | 8.56 | 8.56 | 8.54 | 1,133,571 |
| 2012/08/31 | 8.55 | 8.56 | 8.54 | 1,090,309 |
| 2012/08/30 | 8.59 | 8.60 | 8.60 | 7,475,614 |
| 2012/08/28 | 7.01 | 7.02 | 7.02 | 45,941 |
| 2012/08/27 | 6.93 | 6.95 | 6.95 | 68,563 |
| 2012/08/24 | 6.95 | 6.96 | 6.95 | 97,381 |
| 2012/08/23 | 6.91 | 6.92 | 6.91 | 70,524 |
| 2012/08/22 | 6.98 | 6.99 | 6.99 | 163,062 |
| 2012/08/21 | 6.98 | 6.99 | 6.99 | 155,637 |
| 2012/08/20 | 6.87 | 6.88 | 6.88 | 68,598 |
| 2012/08/17 | 6.75 | 6.76 | 6.76 | 181,012 |
| 2012/08/16 | 6.70 | 6.71 | 6.70 | 132,725 |
| 2012/08/15 | 6.66 | 6.67 | 6.66 | 112,429 |
| 2012/08/14 | 6.75 | 6.77 | 6.77 | 150,268 |
| 2012/08/13 | 6.79 | 6.80 | 6.79 | 194,575 |
| 2012/08/10 | 6.79 | 6.80 | 6.80 | 274,551 |
| 2012/08/09 | 6.81 | 6.82 | 6.81 | 209,717 |
| 2012/08/08 | 6.98 | 6.99 | 6.99 | 145,198 |
| 2012/08/07 | 7.09 | 7.10 | 7.09 | 499,428 |
| 2012/08/06 | 6.70 | 6.71 | 6.70 | 79,557 |
| 2012/08/03 | 6.73 | 6.74 | 6.73 | 106,716 |
| 2012/08/02 | 6.60 | 6.61 | 6.61 | 122,687 |
| 2012/08/01 | 6.63 | 6.62 | 6.63 | 145,137 |
| 2012/07/31 | 6.97 | 6.98 | 6.97 | 154,029 |
| 2012/07/30 | 6.87 | 6.89 | 6.89 | 90,221 |
| 2012/07/27 | 6.84 | 6.85 | 6.84 | 132,491 |
| 2012/07/26 | 6.76 | 6.77 | 6.76 | 76,802 |
| 2012/07/25 | 6.81 | 6.82 | 6.82 | 433,296 |
| 2012/07/24 | 6.80 | 6.81 | 6.81 | 117,739 |
| 2012/07/23 | 6.92 | 6.93 | 6.92 | 109,273 |
| 2012/07/20 | 7.08 | 7.09 | 7.09 | 260,102 |
| 2012/07/19 | 7.10 | 7.10 | 7.11 | 146,760 |
| 2012/07/18 | 7.25 | 7.26 | 7.26 | 231,137 |
| 2012/07/17 | 7.59 | 7.60 | 7.59 | 250,656 |
| 2012/07/16 | 7.95 | 7.96 | 7.95 | 879,702 |
| 2012/07/13 | 8.04 | 8.04 | 8.04 | 120,485 |
| 2012/07/12 | 8.04 | 8.05 | 8.05 | 100,200 |
| 2012/07/11 | 8.05 | 8.06 | 8.06 | 404,807 |
| 2012/07/10 | 8.04 | 8.05 | 8.05 | 257,755 |
| 2012/07/09 | 7.94 | 7.95 | 7.94 | 138,005 |
| 2012/07/06 | 7.94 | 7.95 | 7.95 | 124,508 |
| 2012/07/05 | 8.00 | 8.01 | 8.00 | 109,022 |
| 2012/07/04 | 8.20 | 8.21 | 8.21 | 123,594 |
| 2012/07/03 | 8.20 | 8.21 | 8.21 | 123,594 |
| 2012/07/02 | 8.18 | 8.19 | 8.18 | 147,178 |
| 2012/06/29 | 8.01 | 8.03 | 8.02 | 186,825 |
| 2012/06/28 | 8.00 | 8.01 | 8.00 | 379,158 |
| 2012/06/27 | 8.04 | 8.05 | 8.04 | 175,520 |
| 2012/06/26 | 7.85 | 7.87 | 7.85 | 276,053 |
| 2012/06/25 | 7.70 | 7.70 | 7.70 | 41,526 |
| 2012/06/22 | 7.82 | 7.83 | 7.83 | 88,666 |
| 2012/06/21 | 7.72 | 7.73 | 7.72 | 128,979 |
| 2012/06/20 | 7.93 | 7.93 | 7.92 | 117,709 |
| 2012/06/19 | 8.08 | 8.09 | 8.08 | 152,630 |
| 2012/06/18 | 7.96 | 7.97 | 7.96 | 65,161 |
| 2012/06/15 | 8.17 | 8.18 | 8.17 | 490,398 |
| 2012/06/14 | 7.94 | 7.95 | 7.95 | 72,870 |
| 2012/06/13 | 7.88 | 7.89 | 7.89 | 105,385 |
| 2012/06/12 | 7.89 | 7.90 | 7.90 | 203,084 |
| 2012/06/11 | 7.85 | 7.86 | 7.86 | 121,882 |
| 2012/06/08 | 7.97 | 7.98 | 7.98 | 108,957 |
| 2012/06/07 | 7.84 | 7.85 | 7.85 | 114,630 |
| 2012/06/06 | 7.89 | 7.90 | 7.89 | 136,688 |
| 2012/06/05 | 7.79 | 7.80 | 7.81 | 202,886 |
| 2012/06/04 | 7.84 | 7.85 | 7.85 | 273,642 |
| 2012/06/01 | 7.52 | 7.53 | 7.53 | 326,762 |
| 2012/05/31 | 7.30 | 7.31 | 7.31 | 196,208 |
| 2012/05/30 | 7.25 | 7.26 | 7.26 | 131,451 |
| 2012/05/29 | 7.40 | 7.41 | 7.40 | 131,071 |
| 2012/05/28 | 7.40 | 7.41 | 7.40 | 146,652 |
| 2012/05/25 | 7.40 | 7.41 | 7.40 | 124,255 |
| 2012/05/24 | 7.45 | 7.46 | 7.46 | 114,619 |
| 2012/05/23 | 7.46 | 7.47 | 7.47 | 128,208 |
| 2012/05/22 | 7.55 | 7.56 | 7.56 | 169,163 |
| 2012/05/21 | 7.59 | 7.60 | 7.60 | 126,852 |
| 2012/05/18 | 7.74 | 7.75 | 7.74 | 382,223 |
| 2012/05/17 | 7.80 | 7.81 | 7.81 | 359,474 |
| 2012/05/16 | 7.60 | 7.61 | 7.61 | 260,555 |
| 2012/05/15 | 7.93 | 7.94 | 7.94 | 114,144 |
| 2012/05/14 | 7.94 | 7.95 | 7.95 | 76,159 |
| 2012/05/11 | 7.98 | 7.99 | 7.99 | 148,653 |
| 2012/05/10 | 7.97 | 7.98 | 7.98 | 205,882 |
| 2012/05/09 | 7.97 | 7.98 | 7.97 | 122,583 |
| 2012/05/08 | 7.90 | 7.91 | 7.91 | 284,541 |
| 2012/05/07 | 7.69 | 7.71 | 7.71 | 237,566 |
| 2012/05/04 | 7.54 | 7.56 | 7.54 | 249,889 |
| 2012/05/03 | 7.53 | 7.54 | 7.54 | 205,336 |
| 2012/05/02 | 7.44 | 7.45 | 7.45 | 106,294 |
| 2012/05/01 | 7.40 | 7.41 | 7.40 | 84,410 |
| 2012/04/30 | 7.48 | 7.49 | 7.48 | 177,283 |
| 2012/04/27 | 7.61 | 7.62 | 7.62 | 165,918 |
| 2012/04/26 | 7.49 | 7.50 | 7.49 | 329,694 |
| 2012/04/25 | 7.39 | 7.40 | 7.40 | 67,975 |
| 2012/04/24 | 7.39 | 7.40 | 7.39 | 87,783 |
| 2012/04/23 | 7.30 | 7.31 | 7.31 | 127,678 |
| 2012/04/20 | 7.32 | 7.34 | 7.34 | 138,600 |
| 2012/04/19 | 7.35 | 7.36 | 7.36 | 202,043 |
| 2012/04/18 | 7.40 | 7.41 | 7.41 | 104,564 |
| 2012/04/17 | 7.53 | 7.54 | 7.53 | 91,675 |
| 2012/04/16 | 7.50 | 7.51 | 7.51 | 229,324 |
| 2012/04/12 | 7.48 | 7.49 | 7.48 | 287,061 |
| 2012/04/11 | 7.38 | 7.39 | 7.38 | 101,958 |
| 2012/04/10 | 7.28 | 7.29 | 7.29 | 110,668 |
| 2012/04/09 | 7.50 | 7.52 | 7.52 | 104,554 |
| 2012/04/06 | 7.75 | 7.76 | 7.77 | 96,242 |
| 2012/04/05 | 7.75 | 7.76 | 7.77 | 72,861 |
| 2012/04/04 | 7.78 | 7.79 | 7.78 | 150,790 |
| 2012/04/03 | 7.82 | 7.83 | 7.83 | 79,203 |
| 2012/04/02 | 7.88 | 7.89 | 7.89 | 230,591 |
| 2012/03/30 | 7.87 | 7.88 | 7.87 | 194,806 |
| 2012/03/29 | 8.00 | 8.01 | 8.00 | 58,596 |
| 2012/03/28 | 8.09 | 8.09 | 8.09 | 108,615 |
| 2012/03/27 | 7.95 | 7.96 | 7.96 | 101,541 |
| 2012/03/26 | 8.11 | 8.12 | 8.12 | 145,328 |
| 2012/03/23 | 7.92 | 7.93 | 7.92 | 350,726 |
| 2012/03/22 | 7.90 | 7.91 | 7.91 | 92,308 |
| 2012/03/21 | 7.93 | 7.94 | 7.93 | 90,393 |
| 2012/03/20 | 7.93 | 7.95 | 7.93 | 131,609 |
| 2012/03/19 | 7.93 | 7.94 | 7.93 | 261,290 |
| 2012/03/16 | 7.90 | 7.91 | 7.90 | 341,628 |
| 2012/03/15 | 8.09 | 8.10 | 8.09 | 110,472 |
| 2012/03/14 | 8.33 | 8.34 | 8.33 | 80,668 |
| 2012/03/13 | 8.47 | 8.48 | 8.48 | 94,477 |
| 2012/03/12 | 8.30 | 8.31 | 8.30 | 55,934 |
| 2012/03/09 | 8.23 | 8.24 | 8.24 | 104,712 |
| 2012/03/08 | 7.96 | 7.97 | 7.96 | 87,510 |
| 2012/03/07 | 7.86 | 7.87 | 7.86 | 104,858 |
| 2012/03/06 | 7.73 | 7.74 | 7.73 | 99,946 |
| 2012/03/05 | 8.03 | 8.05 | 8.03 | 67,821 |
| 2012/03/02 | 7.88 | 7.89 | 7.89 | 154,071 |
| 2012/03/01 | 7.99 | 8.00 | 7.99 | 114,205 |
| 2012/02/29 | 7.92 | 7.93 | 7.92 | 174,200 |
| 2012/02/28 | 7.69 | 7.70 | 7.71 | 53,919 |
| 2012/02/27 | 7.72 | 7.73 | 7.72 | 46,354 |
| 2012/02/24 | 7.80 | 7.81 | 7.80 | 65,670 |
| 2012/02/23 | 7.96 | 7.98 | 7.97 | 62,837 |
| 2012/02/22 | 8.00 | 8.01 | 7.99 | 126,989 |
| 2012/02/21 | 9.19 | 9.19 | 9.18 | 39,924 |
| 2012/02/20 | 9.24 | 9.26 | 9.24 | 66,535 |
| 2012/02/17 | 9.24 | 9.26 | 9.26 | 52,895 |
| 2012/02/16 | 9.20 | 9.22 | 9.22 | 50,888 |
| 2012/02/15 | 8.95 | 8.95 | 8.94 | 58,388 |
| 2012/02/14 | 9.06 | 9.07 | 9.07 | 61,622 |
| 2012/02/13 | 9.13 | 9.14 | 9.14 | 62,720 |
| 2012/02/10 | 8.95 | 8.95 | 8.93 | 54,773 |
| 2012/02/09 | 9.12 | 9.13 | 9.12 | 69,222 |
| 2012/02/08 | 9.38 | 9.39 | 9.39 | 62,348 |
| 2012/02/07 | 9.37 | 9.38 | 9.38 | 50,647 |
| 2012/02/06 | 9.37 | 9.39 | 9.38 | 69,598 |
| 2012/02/03 | 9.38 | 9.39 | 9.38 | 131,121 |
| 2012/02/02 | 9.23 | 9.25 | 9.25 | 67,800 |
| 2012/02/01 | 9.23 | 9.24 | 9.23 | 122,296 |
| 2012/01/31 | 8.71 | 8.73 | 8.73 | 58,142 |
| 2012/01/30 | 8.68 | 8.69 | 8.68 | 36,450 |
| 2012/01/27 | 8.76 | 8.77 | 8.76 | 72,533 |
| 2012/01/26 | 8.65 | 8.66 | 8.66 | 53,634 |
| 2012/01/25 | 8.58 | 8.59 | 8.58 | 64,657 |
| 2012/01/24 | 8.45 | 8.47 | 8.46 | 40,746 |
| 2012/01/23 | 8.39 | 8.40 | 8.40 | 55,178 |
| 2012/01/20 | 8.42 | 8.43 | 8.42 | 87,838 |
| 2012/01/19 | 8.39 | 8.40 | 8.39 | 90,594 |
| 2012/01/18 | 8.27 | 8.28 | 8.27 | 39,322 |
| 2012/01/17 | 8.13 | 8.14 | 8.13 | 42,517 |
| 2012/01/16 | 8.23 | 8.23 | 8.20 | 73,512 |
| 2012/01/13 | 8.21 | 8.23 | 8.22 | 42,066 |
| 2012/01/12 | 8.39 | 8.40 | 8.39 | 37,698 |
| 2012/01/11 | 8.35 | 8.36 | 8.35 | 34,917 |
| 2012/01/10 | 8.18 | 8.19 | 8.18 | 38,685 |
| 2012/01/09 | 7.91 | 7.92 | 7.92 | 49,053 |
| 2012/01/06 | 8.00 | 8.01 | 8.01 | 84,961 |
| 2012/01/05 | 8.12 | 8.13 | 8.14 | 56,873 |
| 2012/01/04 | 8.15 | 8.16 | 8.15 | 82,414 |
| 2012/01/03 | 8.53 | 8.56 | 8.54 | 109,354 |
| 2012/01/02 | 8.27 | 8.28 | 8.29 | 130,350 |
| 2011/12/30 | 8.27 | 8.28 | 8.29 | 130,350 |
| 2011/12/29 | 8.45 | 8.46 | 8.47 | 67,918 |
| 2011/12/28 | 8.35 | 8.36 | 8.36 | 48,628 |
| 2011/12/27 | 8.41 | 8.42 | 8.41 | 99,552 |
| 2011/12/26 | 8.47 | 8.48 | 8.49 | 78,902 |
| 2011/12/23 | 8.47 | 8.48 | 8.47 | 72,932 |
| 2011/12/22 | 8.54 | 8.55 | 8.57 | 79,762 |
| 2011/12/21 | 8.57 | 8.58 | 8.57 | 78,645 |
| 2011/12/20 | 8.35 | 8.36 | 8.36 | 94,607 |
| 2011/12/19 | 7.87 | 7.88 | 7.87 | 94,833 |
| 2011/12/16 | 8.01 | 8.02 | 8.02 | 175,416 |
| 2011/12/15 | 8.07 | 8.08 | 8.08 | 188,322 |
| 2011/12/14 | 7.81 | 7.81 | 7.81 | 128,905 |
| 2011/12/13 | 7.78 | 7.79 | 7.76 | 95,644 |
| 2011/12/12 | 8.00 | 8.01 | 8.01 | 118,568 |
| 2011/12/09 | 8.34 | 8.35 | 8.35 | 92,482 |
| 2011/12/08 | 7.93 | 7.94 | 7.93 | 88,905 |
| 2011/12/07 | 8.25 | 8.27 | 8.26 | 88,926 |
| 2011/12/06 | 8.33 | 8.34 | 8.33 | 76,264 |
| 2011/12/05 | 8.29 | 8.30 | 8.31 | 150,452 |
| 2011/12/02 | 8.21 | 8.22 | 8.21 | 77,593 |
| 2011/12/01 | 8.08 | 8.09 | 8.06 | 126,772 |
| 2011/11/30 | 8.16 | 8.17 | 8.16 | 191,615 |
| 2011/11/29 | 7.46 | 7.48 | 7.48 | 54,841 |
| 2011/11/28 | 7.46 | 7.47 | 7.47 | 95,168 |
| 2011/11/25 | 7.12 | 7.14 | 7.10 | 64,602 |
| 2011/11/24 | 7.09 | 7.10 | 7.10 | 126,005 |
| 2011/11/23 | 7.09 | 7.10 | 7.10 | 94,491 |
| 2011/11/22 | 7.36 | 7.37 | 7.35 | 69,737 |
| 2011/11/21 | 7.30 | 7.31 | 7.29 | 77,569 |
| 2011/11/18 | 7.42 | 7.43 | 7.43 | 69,483 |
| 2011/11/17 | 7.31 | 7.32 | 7.32 | 96,299 |
| 2011/11/16 | 7.37 | 7.38 | 7.36 | 114,725 |
| 2011/11/15 | 7.51 | 7.51 | 7.52 | 124,503 |
| 2011/11/14 | 7.37 | 7.38 | 7.37 | 156,211 |
| 2011/11/10 | 7.66 | 7.68 | 7.67 | 130,212 |
| 2011/11/09 | 7.65 | 7.66 | 7.66 | 152,316 |
| 2011/11/08 | 8.03 | 8.04 | 8.04 | 200,092 |
| 2011/11/07 | 7.98 | 8.00 | 7.98 | 167,269 |
| 2011/11/04 | 8.24 | 8.25 | 8.25 | 469,826 |
| 2011/11/03 | 8.92 | 8.93 | 8.92 | 282,175 |
| 2011/11/02 | 8.48 | 8.49 | 8.51 | 155,139 |
| 2011/11/01 | 8.21 | 8.23 | 8.23 | 94,863 |
| 2011/10/31 | 8.47 | 8.48 | 8.47 | 63,208 |
| 2011/10/28 | 8.63 | 8.64 | 8.64 | 278,919 |
| 2011/10/27 | 8.49 | 8.50 | 8.49 | 442,787 |
| 2011/10/26 | 8.29 | 8.30 | 8.30 | 141,478 |
| 2011/10/25 | 8.25 | 8.26 | 8.24 | 172,388 |
| 2011/10/24 | 8.57 | 8.59 | 8.59 | 458,251 |
| 2011/10/20 | 8.34 | 8.35 | 8.34 | 102,475 |
| 2011/10/19 | 8.25 | 8.26 | 8.26 | 180,278 |
| 2011/10/18 | 8.33 | 8.34 | 8.34 | 839,873 |
| 2011/10/17 | 8.19 | 8.21 | 8.18 | 109,164 |
| 2011/10/14 | 8.53 | 8.55 | 8.53 | 113,279 |
| 2011/10/13 | 8.47 | 8.48 | 8.47 | 99,335 |
| 2011/10/12 | 8.40 | 8.41 | 8.42 | 166,010 |
| 2011/10/11 | 8.37 | 8.38 | 8.39 | 169,163 |
| 2011/10/10 | 8.25 | 8.26 | 8.27 | 159,937 |
| 2011/10/07 | 7.90 | 7.92 | 7.90 | 119,816 |
| 2011/10/06 | 8.31 | 8.33 | 8.34 | 171,094 |
| 2011/10/05 | 8.40 | 8.40 | 8.40 | 152,905 |
| 2011/10/04 | 7.70 | 7.72 | 7.72 | 217,973 |
| 2011/10/03 | 7.41 | 7.42 | 7.39 | 329,379 |
| 2011/09/30 | 7.73 | 7.74 | 7.73 | 106,000 |
| 2011/09/29 | 7.61 | 7.62 | 7.61 | 74,823 |
| 2011/09/28 | 7.32 | 7.32 | 7.31 | 164,879 |
| 2011/09/27 | 7.43 | 7.44 | 7.44 | 148,235 |
| 2011/09/26 | 7.11 | 7.12 | 7.11 | 73,026 |
| 2011/09/23 | 6.97 | 6.98 | 6.97 | 201,050 |
| 2011/09/22 | 6.85 | 6.86 | 6.85 | 151,566 |
| 2011/09/21 | 7.04 | 7.05 | 7.05 | 499,419 |
| 2011/09/20 | 7.25 | 7.26 | 7.26 | 97,719 |
| 2011/09/19 | 7.25 | 7.26 | 7.25 | 151,304 |
| 2011/09/16 | 7.26 | 7.27 | 7.26 | 227,602 |
| 2011/09/15 | 7.32 | 7.33 | 7.32 | 105,952 |
| 2011/09/14 | 7.02 | 7.03 | 7.02 | 107,118 |
| 2011/09/13 | 6.78 | 6.79 | 6.78 | 108,072 |
| 2011/09/12 | 6.62 | 6.63 | 6.64 | 88,555 |
| 2011/09/09 | 6.56 | 6.57 | 6.57 | 190,210 |
| 2011/09/08 | 6.75 | 6.76 | 6.74 | 165,777 |
| 2011/09/07 | 7.01 | 7.02 | 7.01 | 284,173 |
| 2011/09/06 | 6.67 | 6.67 | 6.65 | 276,377 |
| 2011/09/05 | 6.66 | 6.68 | 6.66 | 274,915 |
| 2011/09/02 | 6.67 | 6.68 | 6.67 | 225,572 |
| 2011/09/01 | 6.88 | 6.90 | 6.88 | 236,312 |
| 2011/08/31 | 7.11 | 7.12 | 7.11 | 169,925 |
| 2011/08/30 | 7.37 | 7.38 | 7.38 | 93,483 |
| 2011/08/29 | 7.56 | 7.57 | 7.58 | 106,785 |
| 2011/08/26 | 6.97 | 6.98 | 6.97 | 123,672 |
| 2011/08/25 | 7.02 | 7.03 | 7.03 | 145,091 |
| 2011/08/24 | 7.17 | 7.18 | 7.18 | 247,160 |
| 2011/08/23 | 7.33 | 7.34 | 7.34 | 226,188 |
| 2011/08/22 | 7.35 | 7.36 | 7.37 | 160,441 |
| 2011/08/19 | 7.53 | 7.54 | 7.54 | 158,861 |
| 2011/08/18 | 7.55 | 7.56 | 7.56 | 182,707 |
| 2011/08/17 | 7.88 | 7.89 | 7.90 | 141,969 |
| 2011/08/16 | 7.67 | 7.68 | 7.67 | 98,834 |
| 2011/08/15 | 7.91 | 7.93 | 7.93 | 84,683 |
| 2011/08/12 | 7.62 | 7.63 | 7.61 | 191,505 |
| 2011/08/11 | 7.70 | 7.71 | 7.71 | 545,417 |
| 2011/08/10 | 7.67 | 7.68 | 7.68 | 249,555 |
| 2011/08/09 | 8.16 | 8.17 | 8.16 | 364,753 |
| 2011/08/08 | 7.71 | 7.72 | 7.72 | 473,063 |
| 2011/08/05 | 7.91 | 7.93 | 7.92 | 247,718 |
| 2011/08/04 | 8.00 | 8.01 | 8.00 | 431,823 |
| 2011/08/03 | 8.31 | 8.32 | 8.32 | 161,378 |
| 2011/08/02 | 8.29 | 8.30 | 8.28 | 250,637 |
| 2011/08/01 | 8.78 | 8.79 | 8.79 | 156,847 |
| 2011/07/29 | 8.90 | 8.91 | 8.90 | 209,695 |
| 2011/07/28 | 8.44 | 8.44 | 8.43 | 61,560 |
| 2011/07/27 | 8.45 | 8.45 | 8.45 | 149,480 |
| 2011/07/26 | 8.88 | 8.89 | 8.87 | 59,808 |
| 2011/07/25 | 8.78 | 8.79 | 8.78 | 171,191 |
| 2011/07/22 | 8.80 | 8.81 | 8.80 | 179,641 |
| 2011/07/21 | 8.61 | 8.63 | 8.63 | 106,076 |
| 2011/07/20 | 8.29 | 8.30 | 8.30 | 108,637 |
| 2011/07/19 | 8.40 | 8.41 | 8.42 | 82,801 |
| 2011/07/18 | 8.33 | 8.34 | 8.34 | 123,673 |
| 2011/07/15 | 8.58 | 8.59 | 8.59 | 153,163 |
| 2011/07/14 | 8.44 | 8.45 | 8.44 | 194,776 |
| 2011/07/13 | 8.47 | 8.48 | 8.48 | 103,674 |
| 2011/07/12 | 8.25 | 8.26 | 8.26 | 161,376 |
| 2011/07/11 | 8.03 | 8.05 | 8.04 | 259,991 |
| 2011/07/08 | 8.31 | 8.32 | 8.31 | 230,971 |
| 2011/07/07 | 8.38 | 8.38 | 8.38 | 316,421 |
| 2011/07/06 | 8.28 | 8.30 | 8.29 | 136,644 |
| 2011/07/05 | 8.39 | 8.41 | 8.41 | 161,540 |
| 2011/07/04 | 8.49 | 8.50 | 8.50 | 366,818 |
| 2011/07/01 | 8.49 | 8.50 | 8.49 | 314,661 |
| 2011/06/30 | 8.42 | 8.43 | 8.42 | 92,116 |
| 2011/06/29 | 8.48 | 8.50 | 8.50 | 78,363 |
| 2011/06/28 | 8.40 | 8.41 | 8.40 | 129,283 |
| 2011/06/27 | 8.58 | 8.59 | 8.58 | 286,009 |
| 2011/06/24 | 8.16 | 8.17 | 8.17 | 232,086 |
| 2011/06/23 | 8.29 | 8.30 | 8.30 | 160,379 |
| 2011/06/22 | 8.30 | 8.31 | 8.31 | 80,779 |
| 2011/06/21 | 8.47 | 8.48 | 8.47 | 112,288 |
| 2011/06/20 | 8.42 | 8.43 | 8.44 | 124,246 |
| 2011/06/17 | 8.43 | 8.44 | 8.42 | 247,375 |
| 2011/06/16 | 8.53 | 8.54 | 8.53 | 93,288 |
| 2011/06/15 | 8.33 | 8.34 | 8.33 | 116,047 |
| 2011/06/14 | 8.47 | 8.48 | 8.48 | 306,211 |
| 2011/06/13 | 8.59 | 8.60 | 8.59 | 402,156 |
| 2011/06/10 | 8.12 | 8.13 | 8.13 | 3,262,115 |
| 2011/06/09 | 8.22 | 8.23 | 8.23 | 135,302 |
| 2011/06/08 | 8.38 | 8.39 | 8.39 | 249,972 |
| 2011/06/07 | 8.41 | 8.42 | 8.41 | 82,530 |
| 2011/06/06 | 8.46 | 8.47 | 8.47 | 186,486 |
| 2011/06/03 | 8.35 | 8.37 | 8.36 | 344,800 |
| 2011/06/02 | 8.67 | 8.68 | 8.67 | 106,078 |
| 2011/06/01 | 8.58 | 8.59 | 8.59 | 228,586 |
| 2011/05/31 | 8.74 | 8.75 | 8.74 | 149,519 |
| 2011/05/30 | 8.75 | 8.76 | 8.76 | 119,255 |
| 2011/05/27 | 8.75 | 8.76 | 8.75 | 109,153 |
| 2011/05/26 | 8.68 | 8.69 | 8.68 | 118,514 |
| 2011/05/25 | 8.53 | 8.54 | 8.54 | 114,385 |
| 2011/05/24 | 8.51 | 8.52 | 8.52 | 285,607 |
| 2011/05/23 | 8.45 | 8.46 | 8.45 | 139,319 |
| 2011/05/20 | 8.49 | 8.50 | 8.49 | 206,505 |
| 2011/05/19 | 8.53 | 8.54 | 8.53 | 430,419 |
| 2011/05/18 | 8.38 | 8.39 | 8.39 | 350,649 |
| 2011/05/17 | 8.20 | 8.21 | 8.19 | 212,736 |
| 2011/05/16 | 7.91 | 7.92 | 7.91 | 164,558 |
| 2011/05/13 | 7.95 | 7.96 | 7.96 | 161,985 |
| 2011/05/12 | 7.90 | 7.91 | 7.91 | 377,487 |
| 2011/05/11 | 7.95 | 7.96 | 7.95 | 158,362 |
| 2011/05/10 | 8.15 | 8.16 | 8.17 | 147,101 |
| 2011/05/09 | 8.20 | 8.21 | 8.21 | 56,302 |
| 2011/05/06 | 8.22 | 8.23 | 8.22 | 146,869 |
| 2011/05/05 | 8.21 | 8.21 | 8.20 | 133,725 |
| 2011/05/04 | 8.35 | 8.36 | 8.34 | 390,393 |
| 2011/05/03 | 8.39 | 8.41 | 8.39 | 215,540 |
| 2011/05/02 | 8.27 | 8.28 | 8.29 | 256,220 |
| 2011/04/29 | 8.40 | 8.41 | 8.41 | 73,747 |
| 2011/04/28 | 8.41 | 8.42 | 8.42 | 134,550 |
| 2011/04/27 | 8.25 | 8.26 | 8.26 | 312,527 |
| 2011/04/26 | 8.39 | 8.40 | 8.40 | 108,987 |
| 2011/04/25 | 8.19 | 8.20 | 8.20 | 72,253 |
| 2011/04/21 | 8.22 | 8.23 | 8.23 | 60,034 |
| 2011/04/20 | 8.29 | 8.30 | 8.30 | 117,275 |
| 2011/04/19 | 8.17 | 8.18 | 8.18 | 152,607 |
| 2011/04/18 | 8.39 | 8.40 | 8.39 | 198,126 |
| 2011/04/15 | 8.36 | 8.37 | 8.36 | 207,880 |
| 2011/04/14 | 8.47 | 8.48 | 8.48 | 157,917 |
| 2011/04/13 | 8.52 | 8.53 | 8.52 | 359,711 |
| 2011/04/12 | 8.59 | 8.60 | 8.59 | 433,445 |
| 2011/04/11 | 8.90 | 8.91 | 8.89 | 254,924 |
| 2011/04/08 | 8.90 | 8.91 | 8.90 | 142,256 |
| 2011/04/07 | 9.06 | 9.07 | 9.05 | 176,387 |
| 2011/04/06 | 9.23 | 9.24 | 9.23 | 173,882 |
| 2011/04/05 | 9.10 | 9.11 | 9.12 | 147,256 |
| 2011/04/04 | 9.18 | 9.19 | 9.19 | 88,747 |
| 2011/04/01 | 9.12 | 9.13 | 9.11 | 151,640 |
| 2011/03/31 | 9.02 | 9.03 | 9.01 | 351,628 |
| 2011/03/30 | 9.25 | 9.26 | 9.26 | 623,757 |
| 2011/03/29 | 8.77 | 8.78 | 8.79 | 101,210 |
| 2011/03/28 | 8.60 | 8.61 | 8.60 | 180,514 |
| 2011/03/25 | 8.55 | 8.56 | 8.56 | 193,736 |
| 2011/03/24 | 8.44 | 8.45 | 8.45 | 173,705 |
| 2011/03/23 | 8.51 | 8.52 | 8.52 | 131,034 |
| 2011/03/22 | 8.50 | 8.51 | 8.50 | 122,451 |
| 2011/03/21 | 8.58 | 8.59 | 8.59 | 232,110 |
| 2011/03/18 | 8.67 | 8.68 | 8.68 | 638,359 |
| 2011/03/17 | 8.36 | 8.38 | 8.38 | 626,699 |
| 2011/03/16 | 8.64 | 8.65 | 8.63 | 655,900 |
| 2011/03/15 | 8.70 | 8.71 | 8.71 | 1,016,034 |
| 2011/03/14 | 8.99 | 9.00 | 8.98 | 925,238 |
| 2011/03/11 | 9.64 | 9.65 | 9.65 | 1,005,956 |
| 2011/03/10 | 11.00 | 11.01 | 10.99 | 217,026 |
| 2011/03/09 | 11.40 | 11.41 | 11.40 | 109,167 |
| 2011/03/08 | 11.40 | 11.41 | 11.40 | 137,411 |
| 2011/03/07 | 11.28 | 11.29 | 11.26 | 170,117 |
| 2011/03/04 | 11.41 | 11.42 | 11.40 | 140,476 |
| 2011/03/03 | 11.50 | 11.51 | 11.52 | 181,420 |
| 2011/03/02 | 11.28 | 11.29 | 11.30 | 131,445 |
| 2011/03/01 | 11.31 | 11.32 | 11.33 | 557,138 |
| 2011/02/28 | 11.35 | 11.33 | 11.40 | 1,080,774 |
| 2011/02/25 | 11.13 | 11.15 | 11.15 | 416,084 |
| 2011/02/24 | 11.46 | 11.45 | 11.43 | 206,894 |
| 2011/02/23 | 11.68 | 11.69 | 11.67 | 118,036 |
| 2011/02/22 | 11.97 | 11.98 | 11.96 | 193,926 |
| 2011/02/18 | 12.53 | 12.54 | 12.54 | 204,557 |
| 2011/02/17 | 12.41 | 12.42 | 12.43 | 87,473 |
| 2011/02/16 | 12.37 | 12.38 | 12.39 | 54,091 |
| 2011/02/15 | 12.34 | 12.34 | 12.33 | 76,875 |
| 2011/02/14 | 12.30 | 12.32 | 12.30 | 98,172 |
| 2011/02/11 | 12.24 | 12.25 | 12.26 | 148,240 |
| 2011/02/10 | 11.96 | 11.97 | 11.96 | 177,744 |
| 2011/02/09 | 12.06 | 12.07 | 12.05 | 84,813 |
| 2011/02/08 | 12.23 | 12.24 | 12.25 | 78,590 |
| 2011/02/07 | 12.29 | 12.30 | 12.31 | 70,643 |
| 2011/02/04 | 12.22 | 12.24 | 12.24 | 94,376 |
| 2011/02/03 | 12.34 | 12.35 | 12.36 | 204,095 |
| 2011/02/02 | 12.29 | 12.30 | 12.30 | 54,304 |
| 2011/02/01 | 12.43 | 12.44 | 12.45 | 97,386 |
| 2011/01/31 | 12.27 | 12.28 | 12.26 | 136,394 |
| 2011/01/28 | 12.31 | 12.32 | 12.30 | 210,284 |
| 2011/01/27 | 12.69 | 12.70 | 12.70 | 60,418 |
| 2011/01/26 | 12.69 | 12.70 | 12.71 | 146,199 |
| 2011/01/25 | 12.55 | 12.57 | 12.54 | 76,430 |
| 2011/01/24 | 12.40 | 12.42 | 12.42 | 88,307 |
| 2011/01/21 | 12.24 | 12.25 | 12.24 | 252,956 |
| 2011/01/20 | 12.33 | 12.34 | 12.32 | 68,622 |
| 2011/01/19 | 12.44 | 12.45 | 12.44 | 197,155 |
| 2011/01/18 | 12.68 | 12.71 | 12.71 | 45,839 |
| 2011/01/14 | 12.71 | 12.72 | 12.73 | 69,041 |
| 2011/01/13 | 12.63 | 12.64 | 12.62 | 53,661 |
| 2011/01/12 | 12.60 | 12.61 | 12.61 | 117,307 |
| 2011/01/11 | 12.55 | 12.56 | 12.56 | 99,418 |
| 2011/01/10 | 12.32 | 12.33 | 12.33 | 201,114 |
| 2011/01/07 | 12.34 | 12.35 | 12.36 | 243,181 |
| 2011/01/06 | 12.42 | 12.43 | 12.43 | 94,068 |
| 2011/01/05 | 12.55 | 12.57 | 12.58 | 83,976 |
| 2011/01/04 | 12.45 | 12.46 | 12.45 | 147,380 |
| 2011/01/03 | 12.66 | 12.67 | 12.68 | 106,367 |
| 2010/12/31 | 12.60 | 12.61 | 12.60 | 133,748 |
| 2010/12/30 | 12.60 | 12.61 | 12.60 | 35,495 |
| 2010/12/29 | 12.74 | 12.75 | 12.76 | 26,202 |
| 2010/12/28 | 12.69 | 12.70 | 12.68 | 29,932 |
| 2010/12/27 | 12.66 | 12.67 | 12.68 | 37,210 |
| 2010/12/23 | 12.59 | 12.60 | 12.58 | 38,113 |
| 2010/12/22 | 12.44 | 12.45 | 12.46 | 101,290 |
| 2010/12/21 | 12.47 | 12.48 | 12.49 | 93,337 |
| 2010/12/20 | 12.50 | 12.51 | 12.49 | 100,372 |
| 2010/12/17 | 12.66 | 12.67 | 12.64 | 301,783 |
| 2010/12/16 | 12.69 | 12.70 | 12.72 | 221,691 |
| 2010/12/15 | 12.67 | 12.69 | 12.66 | 167,149 |
| 2010/12/14 | 12.63 | 12.64 | 12.63 | 145,424 |
| 2010/12/13 | 12.69 | 12.70 | 12.68 | 184,578 |
| 2010/12/10 | 12.75 | 12.76 | 12.77 | 125,889 |
| 2010/12/09 | 12.21 | 12.22 | 12.23 | 110,377 |
| 2010/04/20 | 11.52 | 11.53 | 11.54 | 95,293 |
| 2010/04/19 | 11.34 | 11.33 | 11.35 | 41,772 |
| 2010/04/16 | 11.32 | 11.33 | 11.34 | 191,430 |
| 2010/04/15 | 11.29 | 11.30 | 11.31 | 104,250 |
| 2010/04/14 | 11.17 | 11.18 | 11.18 | 70,367 |
| 2010/04/13 | 11.01 | 11.02 | 11.02 | 57,698 |
| 2010/04/12 | 10.99 | 11.00 | 11.00 | 61,728 |
| 2010/04/09 | 11.04 | 11.05 | 11.05 | 60,256 |
| 2010/04/08 | 11.11 | 11.13 | 11.12 | 61,332 |
| 2010/04/07 | 11.22 | 11.23 | 11.23 | 172,465 |
| 2010/04/06 | 11.24 | 11.25 | 11.25 | 90,793 |
| 2010/04/05 | 11.44 | 11.45 | 11.46 | 57,899 |
| 2010/04/01 | 11.47 | 11.48 | 11.46 | 151,969 |
| 2010/03/31 | 11.46 | 11.47 | 11.46 | 183,730 |
| 2010/03/30 | 11.41 | 11.42 | 11.43 | 105,407 |
| 2010/03/29 | 11.36 | 11.35 | 11.33 | 177,118 |
| 2010/03/26 | 11.09 | 11.10 | 11.12 | 114,960 |
| 2010/03/25 | 11.08 | 11.09 | 11.09 | 312,213 |
| 2010/03/24 | 11.31 | 11.31 | 11.31 | 117,773 |
| 2010/03/23 | 11.43 | 11.44 | 11.41 | 216,951 |
| 2010/03/22 | 11.39 | 11.41 | 11.41 | 277,133 |
| 2010/03/19 | 11.12 | 11.13 | 11.15 | 524,966 |
| 2010/03/18 | 10.99 | 10.99 | 10.99 | 71,451 |
| 2010/03/17 | 10.87 | 10.89 | 10.87 | 59,959 |
| 2010/03/16 | 10.75 | 10.76 | 10.77 | 124,965 |
| 2010/03/15 | 10.83 | 10.84 | 10.84 | 147,970 |
| 2010/03/12 | 11.14 | 11.16 | 11.14 | 159,657 |
| 2010/03/11 | 11.23 | 11.24 | 11.26 | 204,648 |
| 2010/03/10 | 11.24 | 11.26 | 11.26 | 78,402 |
| 2010/03/09 | 11.22 | 11.23 | 11.24 | 94,073 |
| 2010/03/08 | 11.24 | 11.25 | 11.26 | 179,840 |
| 2010/03/05 | 11.25 | 11.26 | 11.27 | 354,836 |
| 2010/03/04 | 11.11 | 11.12 | 11.14 | 137,145 |
| 2010/03/03 | 11.17 | 11.18 | 11.17 | 179,206 |
| 2010/03/02 | 11.28 | 11.30 | 11.32 | 163,262 |
| 2010/03/01 | 11.40 | 11.41 | 11.42 | 280,704 |
| 2010/02/26 | 11.41 | 11.42 | 11.44 | 183,040 |
| 2010/02/25 | 11.53 | 11.57 | 11.53 | 151,146 |
| 2010/02/24 | 11.47 | 11.49 | 11.50 | 112,748 |
| 2010/02/23 | 11.39 | 11.40 | 11.42 | 121,984 |
| 2010/02/22 | 11.44 | 11.46 | 11.46 | 135,489 |
| 2010/02/19 | 11.38 | 11.39 | 11.41 | 253,308 |
| 2010/02/18 | 11.14 | 11.15 | 11.15 | 103,377 |
| 2010/02/17 | 10.94 | 10.95 | 10.95 | 102,951 |
| 2010/02/16 | 10.83 | 10.84 | 10.85 | 87,164 |
| 2010/02/12 | 10.66 | 10.69 | 10.69 | 83,142 |
| 2010/02/11 | 10.57 | 10.58 | 10.57 | 76,399 |
| 2010/02/10 | 10.37 | 10.38 | 10.37 | 92,365 |
| 2010/02/09 | 10.45 | 10.46 | 10.46 | 73,516 |
| 2010/02/08 | 10.33 | 10.34 | 10.33 | 45,452 |
| 2010/02/05 | 10.43 | 10.45 | 10.43 | 90,560 |
| 2010/02/04 | 10.29 | 10.31 | 10.28 | 118,478 |
| 2010/02/03 | 10.46 | 10.47 | 10.45 | 57,699 |
| 2010/02/02 | 10.55 | 10.56 | 10.55 | 125,501 |
| 2010/02/01 | 10.54 | 10.53 | 10.55 | 130,261 |
| 2010/01/29 | 10.48 | 10.48 | 10.47 | 165,717 |
| 2010/01/28 | 10.46 | 10.47 | 10.45 | 71,384 |
| 2010/01/27 | 10.61 | 10.62 | 10.60 | 140,588 |
| 2010/01/26 | 10.53 | 10.54 | 10.53 | 148,773 |
| 2010/01/25 | 10.55 | 10.56 | 10.57 | 122,596 |
| 2010/01/22 | 10.50 | 10.52 | 10.53 | 120,883 |
| 2010/01/21 | 10.43 | 10.44 | 10.44 | 154,872 |
| 2010/01/20 | 10.84 | 10.85 | 10.84 | 88,625 |
| 2010/01/19 | 10.86 | 10.87 | 10.86 | 162,978 |
| 2010/01/15 | 10.83 | 10.84 | 10.85 | 156,109 |
| 2010/01/14 | 10.79 | 10.80 | 10.79 | 175,173 |
| 2010/01/13 | 10.83 | 10.84 | 10.83 | 143,452 |
| 2010/01/12 | 10.74 | 10.75 | 10.75 | 80,109 |
| 2010/01/11 | 10.82 | 10.83 | 10.83 | 42,456 |
| 2010/01/08 | 10.95 | 10.97 | 10.96 | 52,051 |
| 2010/01/07 | 10.91 | 10.92 | 10.92 | 98,074 |
| 2010/01/06 | 10.72 | 10.74 | 10.72 | 168,411 |
| 2010/01/05 | 11.03 | 11.04 | 11.03 | 83,689 |
| 2010/01/04 | 11.26 | 11.27 | 11.29 | 101,814 |
| 2009/12/31 | 10.94 | 10.95 | 10.94 | 93,447 |
| 2009/12/30 | 11.10 | 11.11 | 11.13 | 120,256 |
| 2009/12/29 | 11.09 | 11.10 | 11.10 | 177,296 |
| 2009/12/28 | 10.89 | 10.92 | 10.89 | 97,404 |
| 2009/12/24 | 10.89 | 10.90 | 10.89 | 46,343 |
| 2009/12/23 | 10.84 | 10.87 | 10.84 | 39,903 |
| 2009/12/22 | 10.79 | 10.80 | 10.78 | 217,109 |
| 2009/12/21 | 10.89 | 10.90 | 10.90 | 314,427 |
| 2009/12/18 | 10.89 | 10.87 | 10.90 | 337,596 |
| 2009/12/17 | 10.75 | 10.75 | 10.72 | 75,317 |
| 2009/12/16 | 10.84 | 10.85 | 10.83 | 189,463 |
| 2009/12/15 | 10.87 | 10.88 | 10.87 | 455,056 |
| 2009/12/14 | 10.98 | 10.99 | 10.98 | 64,343 |
| 2009/12/11 | 10.89 | 10.90 | 10.90 | 346,433 |
| 2009/12/10 | 10.66 | 10.67 | 10.69 | 230,843 |
| 2009/12/09 | 10.84 | 10.85 | 10.84 | 104,768 |
| 2009/12/08 | 10.83 | 10.84 | 10.82 | 157,686 |
| 2009/12/07 | 10.84 | 10.85 | 10.85 | 117,665 |
| 2009/12/04 | 10.93 | 10.95 | 10.96 | 178,307 |
| 2009/12/03 | 10.60 | 10.61 | 10.61 | 98,414 |
| 2009/12/02 | 10.75 | 10.77 | 10.75 | 118,490 |
| 2009/12/01 | 10.87 | 10.87 | 10.86 | 240,323 |
| 2009/11/30 | 10.78 | 10.80 | 10.81 | 187,763 |
| 2009/11/27 | 10.62 | 10.65 | 10.61 | 45,134 |
| 2009/11/25 | 10.89 | 10.90 | 10.89 | 275,151 |
| 2009/11/24 | 10.99 | 10.99 | 11.01 | 112,396 |
| 2009/11/23 | 10.99 | 11.02 | 11.02 | 194,628 |
| 2009/11/20 | 10.92 | 10.93 | 10.92 | 68,400 |
| 2009/11/19 | 10.89 | 10.90 | 10.89 | 124,975 |
| 2009/11/18 | 10.92 | 10.94 | 10.94 | 100,654 |
| 2009/11/17 | 10.94 | 10.95 | 10.94 | 128,346 |
| 2009/11/16 | 11.00 | 10.96 | 11.02 | 105,151 |
| 2009/11/13 | 10.94 | 10.95 | 10.94 | 123,242 |
| 2009/11/12 | 10.96 | 10.98 | 10.96 | 176,968 |
| 2009/11/11 | 11.15 | 11.16 | 11.16 | 157,981 |
| 2009/11/10 | 11.13 | 11.14 | 11.13 | 181,097 |
| 2009/11/09 | 11.16 | 11.19 | 11.19 | 663,303 |
| 2009/11/06 | 10.99 | 11.01 | 11.02 | 296,953 |
| 2009/11/05 | 10.99 | 11.00 | 11.02 | 239,865 |
| 2009/11/04 | 10.80 | 10.81 | 10.79 | 242,699 |
| 2009/11/03 | 10.84 | 10.85 | 10.86 | 203,346 |
| 2009/11/02 | 10.79 | 10.80 | 10.80 | 103,562 |
| 2009/10/30 | 10.96 | 10.97 | 10.95 | 191,683 |
| 2009/10/29 | 11.36 | 11.39 | 11.39 | 97,010 |
| 2009/10/28 | 11.26 | 11.27 | 11.26 | 129,222 |
| 2009/10/27 | 11.62 | 11.63 | 11.60 | 117,283 |
| 2009/10/26 | 11.41 | 11.43 | 11.40 | 141,160 |
| 2009/10/23 | 11.89 | 11.90 | 11.91 | 130,430 |
| 2009/10/22 | 12.13 | 12.15 | 12.16 | 193,129 |
| 2009/10/21 | 11.90 | 11.91 | 11.92 | 123,136 |
| 2009/10/20 | 12.03 | 12.04 | 12.02 | 102,422 |
| 2009/10/19 | 12.18 | 12.19 | 12.20 | 203,494 |
| 2009/10/16 | 12.28 | 12.29 | 12.28 | 226,404 |
| 2009/10/15 | 12.31 | 12.33 | 12.33 | 177,635 |
| 2009/10/14 | 12.09 | 12.10 | 12.10 | 109,237 |
| 2009/10/13 | 11.89 | 11.91 | 11.91 | 45,065 |
| 2009/10/12 | 12.09 | 12.10 | 12.11 | 77,962 |
| 2009/10/09 | 12.07 | 12.08 | 12.09 | 88,836 |
| 2009/10/08 | 12.04 | 12.05 | 12.03 | 290,838 |
| 2009/10/07 | 11.78 | 11.79 | 11.81 | 115,177 |
| 2009/10/06 | 11.62 | 11.63 | 11.64 | 141,078 |
| 2009/10/05 | 11.50 | 11.51 | 11.52 | 166,034 |
| 2009/10/02 | 11.44 | 11.46 | 11.44 | 197,532 |
| 2009/10/01 | 11.38 | 11.39 | 11.37 | 265,987 |
| 2009/09/30 | 11.28 | 11.30 | 11.28 | 443,785 |
| 2009/09/29 | 11.07 | 11.08 | 11.07 | 232,343 |
| 2009/09/28 | 11.08 | 11.09 | 11.10 | 128,362 |
| 2009/09/25 | 10.59 | 10.60 | 10.60 | 152,009 |
| 2009/09/24 | 10.69 | 10.70 | 10.71 | 107,953 |
| 2009/09/23 | 10.59 | 10.62 | 10.61 | 1,117,483 |
| 2009/09/22 | 10.88 | 10.89 | 10.88 | 478,556 |
| 2009/09/21 | 11.01 | 11.03 | 11.01 | 223,019 |
| 2009/09/18 | 11.08 | 11.09 | 11.10 | 362,208 |
| 2009/09/17 | 10.94 | 10.95 | 10.94 | 249,283 |
| 2009/09/16 | 10.85 | 10.86 | 10.86 | 159,464 |
| 2009/09/15 | 10.66 | 10.68 | 10.69 | 241,145 |
| 2009/09/14 | 10.49 | 10.50 | 10.50 | 308,059 |
| 2009/09/11 | 10.48 | 10.49 | 10.49 | 90,490 |
| 2009/09/10 | 10.49 | 10.50 | 10.50 | 188,713 |
| 2009/09/09 | 10.49 | 10.51 | 10.52 | 124,319 |
| 2009/09/08 | 10.49 | 10.52 | 10.53 | 216,592 |
| 2009/09/04 | 10.53 | 10.54 | 10.56 | 202,827 |
| 2009/09/03 | 10.74 | 10.75 | 10.75 | 155,794 |
| 2009/09/02 | 10.52 | 10.54 | 10.52 | 89,601 |
| 2009/09/01 | 10.59 | 10.60 | 10.57 | 197,072 |
| 2009/08/31 | 10.85 | 10.86 | 10.86 | 203,140 |
| 2009/08/28 | 10.88 | 10.89 | 10.88 | 103,253 |
| 2009/08/27 | 10.90 | 10.93 | 10.90 | 93,783 |
| 2009/08/26 | 10.90 | 10.91 | 10.92 | 224,588 |
| 2009/08/25 | 10.89 | 10.91 | 10.88 | 166,822 |
| 2009/08/24 | 10.85 | 10.86 | 10.87 | 201,486 |
| 2009/08/21 | 10.89 | 10.91 | 10.90 | 346,902 |
| 2009/08/20 | 10.94 | 10.95 | 10.95 | 148,599 |
| 2009/08/19 | 10.93 | 10.94 | 10.95 | 289,922 |
| 2009/08/18 | 11.00 | 11.01 | 11.01 | 149,332 |
| 2009/08/17 | 10.96 | 10.97 | 10.96 | 99,882 |
| 2009/08/14 | 11.07 | 11.09 | 11.07 | 114,158 |
| 2009/08/13 | 11.16 | 11.18 | 11.16 | 68,088 |
| 2009/08/12 | 11.19 | 11.20 | 11.21 | 170,955 |
| 2009/08/11 | 11.01 | 11.02 | 10.99 | 114,985 |
| 2009/08/10 | 11.15 | 11.17 | 11.15 | 124,143 |
| 2009/08/07 | 11.10 | 11.11 | 11.10 | 243,659 |
| 2009/08/06 | 10.63 | 10.64 | 10.63 | 413,747 |
| 2009/08/05 | 10.58 | 10.59 | 10.60 | 192,492 |
| 2009/08/04 | 10.86 | 10.87 | 10.88 | 165,297 |
| 2009/08/03 | 10.60 | 10.61 | 10.63 | 352,878 |
| 2009/07/31 | 10.12 | 10.13 | 10.10 | 162,479 |
| 2009/07/30 | 10.33 | 10.34 | 10.35 | 153,080 |
| 2009/07/29 | 10.22 | 10.24 | 10.22 | 64,356 |
| 2009/07/28 | 10.46 | 10.47 | 10.49 | 96,133 |
| 2009/07/27 | 10.53 | 10.55 | 10.53 | 94,687 |
| 2009/07/24 | 10.45 | 10.46 | 10.46 | 128,786 |
| 2009/07/23 | 10.48 | 10.49 | 10.50 | 156,111 |
| 2009/07/22 | 10.38 | 10.39 | 10.39 | 161,115 |
| 2009/07/21 | 10.32 | 10.34 | 10.35 | 125,605 |
| 2009/07/20 | 10.36 | 10.37 | 10.38 | 87,281 |
| 2009/07/17 | 10.29 | 10.30 | 10.32 | 227,037 |
| 2009/07/16 | 10.40 | 10.41 | 10.42 | 236,596 |
| 2009/07/15 | 10.32 | 10.33 | 10.34 | 345,300 |
| 2009/07/14 | 10.20 | 10.21 | 10.20 | 204,244 |
| 2009/07/13 | 10.29 | 10.31 | 10.33 | 265,532 |
| 2009/07/10 | 10.13 | 10.14 | 10.15 | 341,117 |
| 2009/07/09 | 10.17 | 10.19 | 10.16 | 1,176,663 |
| 2009/07/08 | 9.77 | 9.79 | 9.73 | 269,972 |
| 2009/07/07 | 9.96 | 9.98 | 9.95 | 432,261 |
| 2009/07/06 | 9.92 | 9.93 | 9.95 | 842,011 |
| 2009/07/02 | 10.65 | 10.66 | 10.18 | 1,468,114 |
| 2009/07/01 | 10.65 | 10.66 | 10.66 | 207,180 |
| 2009/06/30 | 10.30 | 10.31 | 10.30 | 194,986 |
| 2009/06/29 | 10.17 | 10.18 | 10.18 | 77,599 |
| 2009/06/26 | 10.21 | 10.25 | 10.25 | 1,184,107 |
| 2009/06/25 | 10.21 | 10.22 | 10.21 | 124,901 |
| 2009/06/24 | 9.69 | 9.70 | 9.70 | 41,279 |
| 2009/06/23 | 9.73 | 9.74 | 9.72 | 52,492 |
| 2009/06/22 | 9.81 | 9.82 | 9.81 | 91,589 |
| 2009/06/19 | 9.92 | 9.94 | 10.02 | 314,649 |
| 2009/06/18 | 10.04 | 10.07 | 10.08 | 56,026 |
| 2009/06/17 | 10.05 | 10.06 | 10.05 | 67,550 |
| 2009/06/16 | 9.96 | 9.97 | 9.97 | 127,105 |
| 2009/06/15 | 10.05 | 10.06 | 10.04 | 96,854 |
| 2009/06/12 | 10.10 | 10.13 | 10.14 | 67,694 |
| 2009/06/11 | 9.87 | 9.88 | 9.88 | 65,048 |
| 2009/06/10 | 9.83 | 9.84 | 9.82 | 69,958 |
| 2009/06/09 | 9.93 | 9.94 | 9.93 | 52,004 |
| 2009/06/08 | 9.87 | 9.89 | 9.86 | 32,853 |
| 2009/06/05 | 9.94 | 9.96 | 9.96 | 76,283 |
| 2009/06/04 | 9.99 | 10.00 | 10.00 | 53,155 |
| 2009/06/03 | 9.99 | 10.00 | 9.99 | 83,977 |
| 2009/06/02 | 10.17 | 10.19 | 10.19 | 95,983 |
| 2009/06/01 | 9.88 | 9.90 | 9.92 | 92,153 |
| 2009/05/29 | 9.60 | 9.62 | 9.58 | 181,895 |
| 2009/05/28 | 9.13 | 9.14 | 9.14 | 168,343 |
| 2009/05/27 | 9.00 | 9.02 | 9.00 | 50,342 |
| 2009/05/26 | 9.19 | 9.19 | 9.23 | 72,122 |
| 2009/05/22 | 9.00 | 9.01 | 9.01 | 34,533 |
| 2009/05/21 | 9.04 | 9.07 | 9.04 | 60,375 |
| 2009/05/20 | 9.12 | 9.14 | 9.15 | 78,668 |
| 2009/05/19 | 9.00 | 9.01 | 9.00 | 73,390 |
| 2009/05/18 | 9.29 | 9.32 | 9.32 | 31,429 |
| 2009/05/15 | 9.01 | 9.03 | 9.02 | 59,861 |
| 2009/05/14 | 9.01 | 9.02 | 9.05 | 60,315 |
| 2009/05/13 | 9.01 | 9.02 | 9.00 | 61,995 |
| 2009/05/12 | 9.08 | 9.12 | 9.11 | 84,827 |
| 2009/05/11 | 9.22 | 9.23 | 9.21 | 52,916 |
| 2009/05/08 | 9.61 | 9.66 | 9.70 | 45,544 |
| 2009/05/07 | 9.06 | 9.08 | 9.06 | 94,032 |
| 2009/05/06 | 9.07 | 9.10 | 9.09 | 93,456 |
| 2009/05/05 | 9.16 | 9.19 | 9.16 | 99,817 |
| 2009/05/04 | 9.56 | 9.61 | 9.62 | 39,221 |
| 2009/05/01 | 9.27 | 9.29 | 9.25 | 37,751 |
| 2009/04/30 | 9.27 | 9.29 | 9.26 | 81,739 |
| 2009/04/29 | 9.20 | 9.23 | 9.24 | 167,934 |
| 2009/04/28 | 9.00 | 9.01 | 9.03 | 73,290 |
| 2009/04/27 | 8.93 | 8.97 | 8.93 | 133,921 |
| 2009/04/24 | 8.91 | 8.92 | 8.93 | 170,813 |
| 2009/04/23 | 9.02 | 9.05 | 9.01 | 154,921 |
| 2009/04/22 | 9.00 | 9.03 | 9.03 | 61,360 |
| 2009/04/21 | 9.48 | 9.50 | 9.50 | 99,749 |
| 2009/04/20 | 8.99 | 8.99 | 8.96 | 137,016 |
| 2009/04/17 | 9.18 | 9.20 | 9.20 | 84,414 |
| 2009/04/16 | 8.85 | 8.87 | 8.88 | 117,518 |
| 2009/04/15 | 8.71 | 8.73 | 8.73 | 195,713 |
| 2009/04/14 | 8.44 | 8.47 | 8.43 | 54,102 |
| 2009/04/13 | 8.66 | 8.68 | 8.68 | 56,174 |
| 2009/04/09 | 8.66 | 8.68 | 8.69 | 143,198 |
| 2009/04/08 | 8.62 | 8.64 | 8.64 | 24,160 |
| 2009/04/07 | 8.49 | 8.52 | 8.49 | 43,021 |
| 2009/04/06 | 8.68 | 8.68 | 8.66 | 58,489 |
| 2009/04/03 | 8.60 | 8.63 | 8.63 | 55,985 |
| 2009/04/02 | 8.60 | 8.63 | 8.68 | 193,317 |
| 2009/04/01 | 8.02 | 8.05 | 8.05 | 70,755 |
| 2009/03/31 | 7.76 | 7.79 | 7.79 | 201,590 |
| 2009/03/30 | 7.62 | 7.65 | 7.60 | 56,808 |
| 2009/03/27 | 7.56 | 7.58 | 7.55 | 92,946 |
| 2009/03/26 | 7.71 | 7.72 | 7.75 | 144,316 |
| 2009/03/25 | 7.73 | 7.75 | 7.76 | 120,835 |
| 2009/03/24 | 7.68 | 7.69 | 7.68 | 108,115 |
| 2009/03/23 | 7.75 | 7.76 | 7.77 | 114,009 |
| 2009/03/20 | 7.46 | 7.47 | 7.45 | 161,016 |
| 2009/03/19 | 7.68 | 7.69 | 7.69 | 67,151 |
| 2009/03/18 | 7.73 | 7.74 | 7.75 | 119,376 |
| 2009/03/17 | 7.69 | 7.70 | 7.74 | 97,985 |
| 2009/03/16 | 7.49 | 7.50 | 7.52 | 58,800 |
| 2009/03/13 | 7.73 | 7.75 | 7.73 | 87,168 |
| 2009/03/12 | 7.67 | 7.68 | 7.70 | 217,039 |
| 2009/03/11 | 7.41 | 7.42 | 7.42 | 226,671 |
| 2009/03/10 | 7.49 | 7.50 | 7.50 | 104,246 |
| 2009/03/09 | 7.40 | 7.41 | 7.40 | 106,789 |
| 2009/03/06 | 7.56 | 7.59 | 7.59 | 67,997 |
| 2009/03/05 | 7.32 | 7.33 | 7.32 | 173,033 |
| 2009/03/04 | 7.41 | 7.42 | 7.44 | 197,269 |
| 2009/03/03 | 7.40 | 7.41 | 7.38 | 128,817 |
| 2009/03/02 | 7.41 | 7.42 | 7.40 | 131,329 |
| 2009/02/27 | 7.47 | 7.48 | 7.45 | 113,976 |
| 2009/02/26 | 7.40 | 7.41 | 7.40 | 102,404 |
| 2009/02/25 | 7.62 | 7.63 | 7.63 | 86,753 |
| 2009/02/24 | 7.78 | 7.80 | 7.81 | 127,494 |
| 2009/02/23 | 7.81 | 7.82 | 7.80 | 107,027 |
| 2009/02/20 | 7.91 | 7.93 | 7.90 | 113,935 |
| 2009/02/19 | 8.14 | 8.14 | 8.13 | 82,140 |
| 2009/02/18 | 8.12 | 8.13 | 8.09 | 53,060 |
| 2009/02/17 | 8.12 | 8.13 | 8.10 | 137,351 |
| 2009/02/13 | 8.21 | 8.23 | 8.24 | 214,398 |
| 2009/02/12 | 8.29 | 8.32 | 8.27 | 65,653 |
| 2009/02/11 | 8.31 | 8.34 | 8.30 | 39,119 |
| 2009/02/10 | 8.20 | 8.22 | 8.15 | 55,089 |
| 2009/02/09 | 8.49 | 8.52 | 8.50 | 41,400 |
| 2009/02/06 | 8.49 | 8.52 | 8.52 | 47,362 |
| 2009/02/05 | 8.35 | 8.38 | 8.39 | 58,305 |
| 2009/02/04 | 8.45 | 8.47 | 8.20 | 68,524 |
| 2009/02/03 | 8.45 | 8.47 | 8.47 | 53,299 |
| 2009/02/02 | 8.50 | 8.53 | 8.55 | 64,337 |
| 2009/01/30 | 8.42 | 8.43 | 8.39 | 55,840 |
| 2009/01/29 | 8.66 | 8.68 | 8.66 | 52,997 |
| 2009/01/28 | 8.98 | 9.00 | 9.00 | 72,675 |
| 2009/01/27 | 8.58 | 8.59 | 8.59 | 69,990 |
| 2009/01/26 | 8.80 | 8.82 | 8.83 | 100,097 |
| 2009/01/23 | 8.96 | 8.99 | 8.96 | 157,110 |
| 2009/01/22 | 9.10 | 9.14 | 9.10 | 262,137 |
| 2009/01/21 | 9.24 | 9.26 | 9.29 | 228,187 |
| 2009/01/20 | 9.21 | 9.24 | 9.21 | 102,239 |
| 2009/01/16 | 9.46 | 9.50 | 9.51 | 72,800 |
| 2009/01/15 | 9.50 | 9.54 | 9.55 | 133,234 |
| 2009/01/14 | 9.28 | 9.29 | 9.25 | 64,742 |
| 2009/01/13 | 9.41 | 9.44 | 9.45 | 58,240 |
| 2009/01/12 | 9.02 | 9.05 | 9.01 | 38,116 |
| 2009/01/09 | 9.06 | 9.07 | 9.06 | 51,415 |
| 2009/01/08 | 9.61 | 9.64 | 9.60 | 37,600 |
| 2009/01/07 | 9.58 | 9.63 | 9.58 | 33,701 |
| 2009/01/06 | 9.42 | 9.46 | 9.48 | 94,495 |
| 2009/01/05 | 9.52 | 9.55 | 9.55 | 74,899 |
| 2009/01/02 | 9.38 | 9.39 | 9.42 | 74,730 |
| 2008/12/31 | 9.76 | 9.81 | 9.77 | 118,655 |
| 2008/12/30 | 9.84 | 9.88 | 9.88 | 47,700 |
| 2008/12/29 | 9.28 | 9.31 | 9.32 | 37,700 |
| 2008/12/26 | 9.65 | 9.68 | 9.65 | 25,568 |
| 2008/12/24 | 9.51 | 9.55 | 9.55 | 28,000 |
| 2008/12/23 | 9.45 | 9.48 | 9.45 | 62,459 |
| 2008/12/22 | 9.64 | 9.66 | 9.66 | 65,428 |
| 2008/12/19 | 9.76 | 9.80 | 9.81 | 206,979 |
| 2008/12/18 | 9.49 | 9.49 | 9.46 | 58,646 |
| 2008/12/17 | 9.84 | 9.85 | 9.82 | 61,665 |
| 2008/12/16 | 9.78 | 9.79 | 9.80 | 261,406 |
| 2008/12/15 | 9.31 | 9.34 | 9.31 | 52,569 |
| 2008/12/12 | 9.77 | 9.80 | 9.81 | 98,300 |
| 2008/12/11 | 9.17 | 9.19 | 9.16 | 177,322 |
| 2008/12/10 | 9.54 | 9.58 | 9.58 | 48,800 |
| 2008/12/09 | 9.55 | 9.56 | 9.55 | 80,624 |
| 2008/12/08 | 10.05 | 10.09 | 10.12 | 108,396 |
| 2008/12/05 | 9.77 | 9.78 | 9.79 | 87,831 |
| 2008/12/04 | 9.34 | 9.38 | 9.34 | 72,018 |
| 2008/12/03 | 9.48 | 9.49 | 9.48 | 93,104 |
| 2008/12/02 | 8.95 | 8.99 | 8.99 | 129,676 |
| 2008/12/01 | 8.67 | 8.70 | 8.66 | 120,021 |
| 2008/11/28 | 10.23 | 10.25 | 10.28 | 41,060 |
| 2008/11/26 | 10.06 | 10.09 | 10.10 | 124,768 |
| 2008/11/25 | 9.86 | 9.87 | 9.95 | 109,455 |
| 2008/11/24 | 9.59 | 9.62 | 9.63 | 107,320 |
| 2008/11/21 | 9.27 | 9.29 | 9.32 | 139,126 |
| 2008/11/20 | 8.28 | 8.31 | 8.28 | 82,933 |
| 2008/11/19 | 9.40 | 9.45 | 9.38 | 285,912 |
| 2008/11/18 | 10.32 | 10.35 | 10.35 | 211,846 |
| 2008/11/17 | 10.10 | 10.12 | 10.11 | 83,610 |
| 2008/11/14 | 10.07 | 10.11 | 10.05 | 125,650 |
| 2008/11/13 | 10.24 | 10.26 | 10.25 | 165,427 |
| 2008/11/12 | 10.12 | 10.16 | 10.08 | 99,134 |
| 2008/11/11 | 10.20 | 10.24 | 10.20 | 93,073 |
| 2008/11/10 | 10.42 | 10.45 | 10.41 | 119,850 |
| 2008/11/07 | 10.24 | 10.25 | 10.25 | 46,137 |
| 2008/11/06 | 9.97 | 9.99 | 9.96 | 61,051 |
| 2008/11/05 | 9.81 | 9.84 | 9.79 | 55,490 |
| 2008/11/04 | 10.19 | 10.23 | 10.19 | 69,133 |
| 2008/11/03 | 10.39 | 10.44 | 10.42 | 58,089 |
| 2008/10/31 | 10.60 | 10.68 | 10.59 | 296,677 |
| 2008/10/30 | 10.24 | 10.28 | 10.29 | 71,330 |
| 2008/10/29 | 10.00 | 10.04 | 10.04 | 121,468 |
| 2008/10/28 | 10.29 | 10.30 | 10.22 | 181,904 |
| 2008/10/27 | 9.66 | 9.67 | 9.65 | 103,850 |
| 2008/10/24 | 10.21 | 10.24 | 10.25 | 76,939 |
| 2008/10/23 | 9.59 | 9.62 | 9.58 | 60,239 |
| 2008/10/22 | 9.55 | 9.61 | 9.53 | 55,310 |
| 2008/10/21 | 9.53 | 9.56 | 9.52 | 53,581 |
| 2008/10/20 | 9.87 | 9.91 | 9.93 | 59,534 |
| 2008/10/17 | 9.76 | 9.78 | 9.75 | 109,300 |
| 2008/10/16 | 10.01 | 10.05 | 10.05 | 174,146 |
| 2008/10/15 | 9.14 | 9.16 | 9.12 | 66,389 |
| 2008/10/14 | 9.70 | 9.72 | 9.73 | 62,027 |
| 2008/10/13 | 9.88 | 9.89 | 9.99 | 164,844 |
| 2008/10/10 | 8.55 | 8.59 | 8.60 | 379,167 |
| 2008/10/09 | 8.50 | 8.52 | 8.50 | 271,566 |
| 2008/10/08 | 9.20 | 9.24 | 9.24 | 201,639 |
| 2008/10/07 | 9.55 | 9.57 | 9.55 | 188,872 |
| 2008/10/06 | 10.24 | 10.30 | 10.23 | 217,252 |
| 2008/10/03 | 10.42 | 10.44 | 10.42 | 120,016 |
| 2008/10/02 | 10.53 | 10.54 | 10.53 | 74,393 |
| 2008/10/01 | 11.08 | 11.11 | 11.08 | 60,247 |
| 2008/09/30 | 11.22 | 11.26 | 10.27 | 109,640 |
| 2008/09/29 | 11.02 | 11.03 | 11.04 | 133,848 |
| 2008/09/26 | 11.50 | 11.58 | 11.49 | 62,290 |
| 2008/09/25 | 11.52 | 11.57 | 11.53 | 88,425 |
| 2008/09/24 | 11.35 | 11.45 | 11.35 | 32,085 |
| 2008/09/23 | 11.50 | 11.65 | 11.49 | 50,162 |
| 2008/09/22 | 12.00 | 12.07 | 12.07 | 38,834 |
| 2008/09/19 | 11.89 | 11.90 | 12.85 | 409,559 |
| 2008/09/18 | 11.70 | 11.75 | 11.91 | 140,112 |
| 2008/09/17 | 11.01 | 11.02 | 11.01 | 86,017 |
| 2008/09/16 | 11.83 | 11.83 | 11.91 | 157,685 |
| 2008/09/15 | 12.12 | 12.14 | 12.09 | 50,772 |
| 2008/09/12 | 12.34 | 12.35 | 12.34 | 21,900 |
| 2008/09/11 | 12.58 | 12.61 | 12.56 | 74,500 |
| 2008/09/10 | 12.53 | 12.54 | 12.60 | 246,314 |
| 2008/09/09 | 12.16 | 12.17 | 12.15 | 73,440 |
| 2008/09/08 | 12.48 | 12.50 | 12.48 | 87,301 |
| 2008/09/05 | 12.36 | 12.38 | 12.38 | 39,344 |
| 2008/09/04 | 12.40 | 12.41 | 12.40 | 52,975 |
| 2008/09/03 | 12.48 | 12.49 | 12.45 | 100,421 |
| 2008/09/02 | 12.46 | 12.47 | 12.48 | 110,595 |
| 2008/08/29 | 12.31 | 12.33 | 12.30 | 58,942 |
| 2008/08/28 | 12.39 | 12.40 | 12.40 | 90,194 |
| 2008/08/27 | 12.38 | 12.40 | 12.40 | 49,216 |
| 2008/08/26 | 11.99 | 12.00 | 12.00 | 101,218 |
| 2008/08/25 | 12.16 | 12.18 | 12.14 | 26,314 |
| 2008/08/22 | 12.48 | 12.49 | 12.49 | 43,000 |
| 2008/08/21 | 12.24 | 12.25 | 12.25 | 29,914 |
| 2008/08/20 | 12.29 | 12.32 | 12.29 | 27,340 |
| 2008/08/19 | 12.29 | 12.31 | 12.31 | 41,357 |
| 2008/08/18 | 12.23 | 12.26 | 12.30 | 38,600 |
| 2008/08/15 | 12.42 | 12.46 | 12.49 | 167,219 |
| 2008/08/14 | 12.39 | 12.42 | 12.43 | 92,471 |
| 2008/08/13 | 12.46 | 12.50 | 12.46 | 103,234 |
| 2008/08/12 | 12.44 | 12.45 | 12.44 | 89,751 |
| 2008/08/11 | 12.50 | 12.50 | 12.52 | 132,148 |
| 2008/08/08 | 12.33 | 12.35 | 12.37 | 98,691 |
| 2008/08/07 | 12.18 | 12.21 | 12.16 | 53,774 |
| 2008/08/06 | 12.27 | 12.28 | 12.29 | 109,663 |
| 2008/08/05 | 12.37 | 12.41 | 12.43 | 91,101 |
| 2008/08/04 | 12.12 | 12.15 | 12.12 | 118,801 |
| 2008/08/01 | 12.29 | 12.32 | 12.35 | 63,071 |
| 2008/07/31 | 12.34 | 12.37 | 12.41 | 75,192 |
| 2008/07/30 | 12.40 | 12.44 | 12.44 | 72,946 |
| 2008/07/29 | 12.39 | 12.40 | 12.41 | 113,199 |
| 2008/07/28 | 12.39 | 12.42 | 12.39 | 76,863 |
| 2008/07/25 | 12.45 | 12.46 | 12.46 | 102,618 |
| 2008/07/24 | 12.43 | 12.44 | 12.44 | 100,336 |
| 2008/07/23 | 12.48 | 12.49 | 12.49 | 72,980 |
| 2008/07/22 | 12.45 | 12.46 | 12.47 | 129,600 |
| 2008/07/21 | 12.12 | 12.14 | 12.14 | 37,510 |
| 2008/07/18 | 12.16 | 12.18 | 12.17 | 102,254 |
| 2008/07/17 | 12.23 | 12.25 | 12.27 | 216,744 |
| 2008/07/16 | 11.95 | 11.98 | 12.00 | 110,842 |
| 2008/07/15 | 11.49 | 11.51 | 11.52 | 114,195 |
| 2008/07/14 | 11.22 | 11.24 | 11.22 | 53,500 |
| 2008/07/11 | 11.47 | 11.50 | 11.50 | 86,752 |
| 2008/07/10 | 11.33 | 11.36 | 11.37 | 146,940 |
| 2008/07/09 | 11.25 | 11.29 | 11.28 | 87,160 |
| 2008/07/08 | 11.87 | 11.89 | 11.91 | 76,739 |
| 2008/07/07 | 11.21 | 11.25 | 11.21 | 93,874 |
| 2008/07/03 | 11.40 | 11.41 | 11.43 | 24,528 |
| 2008/07/02 | 11.48 | 11.51 | 11.48 | 109,333 |
| 2008/07/01 | 11.76 | 11.78 | 11.78 | 67,011 |
| 2008/06/30 | 11.79 | 11.82 | 11.79 | 86,203 |
| 2008/06/27 | 11.86 | 11.89 | 11.86 | 1,084,839 |
| 2008/06/26 | 12.20 | 12.23 | 12.19 | 69,210 |
| 2008/06/25 | 12.41 | 12.42 | 12.42 | 71,015 |
| 2008/06/24 | 12.25 | 12.26 | 12.25 | 87,526 |
| 2008/06/23 | 12.10 | 12.11 | 12.10 | 123,914 |
| 2008/06/20 | 12.00 | 12.02 | 11.98 | 169,555 |
| 2008/06/19 | 11.79 | 11.83 | 11.78 | 64,747 |
| 2008/06/18 | 11.89 | 11.91 | 11.89 | 125,650 |
| 2008/06/17 | 11.90 | 11.94 | 11.96 | 82,231 |
| 2008/06/16 | 11.94 | 11.98 | 11.98 | 88,052 |
| 2008/06/13 | 11.84 | 11.86 | 11.87 | 62,934 |
| 2008/06/12 | 11.73 | 11.75 | 11.73 | 76,144 |
| 2008/06/11 | 11.84 | 11.86 | 11.85 | 87,288 |
| 2008/06/10 | 12.02 | 12.03 | 12.02 | 65,768 |
| 2008/06/09 | 12.08 | 12.09 | 12.06 | 179,782 |
| 2008/06/06 | 11.99 | 12.00 | 11.99 | 72,831 |
| 2008/06/05 | 12.06 | 12.07 | 12.06 | 86,287 |
| 2008/06/04 | 11.98 | 12.00 | 11.98 | 80,801 |
| 2008/06/03 | 12.03 | 12.04 | 12.02 | 110,920 |
| 2008/06/02 | 12.19 | 12.20 | 12.19 | 132,365 |
| 2008/05/30 | 12.11 | 12.13 | 13.00 | 170,830 |
| 2008/05/29 | 12.08 | 12.09 | 12.09 | 162,348 |
| 2008/05/28 | 12.02 | 12.05 | 12.05 | 91,528 |
| 2008/05/27 | 12.19 | 12.20 | 12.18 | 100,680 |
| 2008/05/23 | 12.00 | 12.03 | 12.01 | 47,127 |
| 2008/05/22 | 12.08 | 12.11 | 12.11 | 26,400 |
| 2008/05/21 | 11.97 | 12.00 | 12.02 | 32,106 |
| 2008/05/20 | 12.09 | 12.12 | 12.09 | 40,777 |
| 2008/05/19 | 12.03 | 12.05 | 12.06 | 53,000 |
| 2008/05/16 | 12.03 | 12.05 | 12.03 | 47,098 |
| 2008/05/15 | 12.16 | 12.19 | 12.16 | 139,072 |
| 2008/05/14 | 12.12 | 12.14 | 12.09 | 106,427 |
| 2008/05/13 | 12.21 | 12.23 | 12.19 | 55,997 |
| 2008/05/12 | 12.22 | 12.24 | 12.25 | 140,668 |
| 2008/05/09 | 12.34 | 12.37 | 12.35 | 31,500 |
| 2008/05/08 | 12.26 | 12.28 | 12.28 | 29,743 |
| 2008/05/07 | 12.27 | 12.28 | 12.25 | 47,500 |
| 2008/05/06 | 12.35 | 12.36 | 12.37 | 49,921 |
| 2008/05/05 | 12.50 | 12.51 | 12.50 | 34,302 |
| 2008/05/02 | 12.46 | 12.49 | 12.49 | 37,345 |
| 2008/05/01 | 12.42 | 12.45 | 12.47 | 34,461 |
| 2008/04/30 | 12.20 | 12.23 | 12.23 | 89,237 |
| 2008/04/29 | 12.22 | 12.25 | 12.21 | 73,673 |
| 2008/04/28 | 12.13 | 12.16 | 12.14 | 65,741 |
| 2008/04/25 | 12.22 | 12.26 | 12.23 | 44,068 |
| 2008/04/24 | 12.25 | 12.27 | 12.27 | 32,444 |
| 2008/04/23 | 12.04 | 12.05 | 12.03 | 65,500 |
| 2008/04/22 | 12.33 | 12.36 | 12.33 | 40,200 |
| 2008/04/21 | 12.42 | 12.47 | 12.41 | 42,424 |
| 2008/04/18 | 12.56 | 12.57 | 12.57 | 24,500 |
| 2008/04/17 | 12.45 | 12.48 | 12.46 | 46,000 |
| 2008/04/16 | 12.47 | 12.50 | 12.50 | 71,614 |
| 2008/04/15 | 12.11 | 12.13 | 12.13 | 18,400 |
| 2008/04/14 | 12.05 | 12.06 | 12.05 | 50,900 |
| 2008/04/11 | 12.08 | 12.09 | 12.08 | 43,200 |
| 2008/04/10 | 12.11 | 12.13 | 12.13 | 53,000 |
| 2008/04/09 | 12.13 | 12.17 | 12.13 | 42,500 |
| 2008/04/08 | 12.35 | 12.37 | 12.35 | 65,200 |
| 2008/04/07 | 12.34 | 12.37 | 12.34 | 39,900 |
| 2008/04/04 | 12.68 | 12.70 | 12.68 | 30,800 |
| 2008/04/03 | 12.70 | 12.75 | 12.70 | 42,000 |
| 2008/04/02 | 12.72 | 12.75 | 12.74 | 87,854 |
| 2008/04/01 | 12.66 | 12.70 | 12.70 | 104,550 |
| 2008/03/31 | 12.13 | 12.16 | 12.10 | 67,800 |
| 2008/03/28 | 11.97 | 12.00 | 11.98 | 174,600 |
| 2008/03/27 | 12.16 | 12.18 | 12.18 | 44,800 |
| 2008/03/26 | 12.27 | 12.29 | 12.28 | 160,400 |
| 2008/03/25 | 12.45 | 12.50 | 12.50 | 48,400 |
| 2008/03/24 | 12.58 | 12.60 | 12.60 | 65,600 |
| 2008/03/20 | 12.81 | 12.84 | 12.81 | 190,970 |
| 2008/03/19 | 12.63 | 12.68 | 12.61 | 50,600 |
| 2008/03/18 | 12.68 | 12.70 | 12.72 | 49,600 |
| 2008/03/17 | 12.21 | 12.26 | 12.21 | 73,700 |
| 2008/03/14 | 12.60 | 12.65 | 12.61 | 107,500 |
| 2008/03/13 | 12.88 | 12.91 | 12.93 | 59,300 |
| 2008/03/12 | 12.86 | 12.91 | 12.88 | 45,600 |
| 2008/03/11 | 12.83 | 12.86 | 12.86 | 44,800 |
| 2008/03/10 | 12.63 | 12.68 | 12.63 | 69,545 |
| 2008/03/07 | 12.64 | 12.65 | 12.64 | 28,100 |
| 2008/03/06 | 12.55 | 12.57 | 12.55 | 51,300 |
| 2008/03/05 | 12.67 | 12.69 | 12.69 | 398,389 |
| 2008/03/04 | 12.70 | 12.74 | 12.69 | 166,000 |
| 2008/03/03 | 12.67 | 12.69 | 12.66 | 258,400 |
| 2008/02/29 | 12.84 | 12.88 | 12.79 | 160,863 |
| 2008/02/28 | 13.00 | 13.03 | 13.01 | 88,100 |
| 2008/02/27 | 13.42 | 13.44 | 13.42 | 44,871 |
| 2008/02/26 | 13.44 | 13.46 | 13.44 | 42,300 |
| 2008/02/25 | 13.14 | 13.17 | 13.17 | 57,200 |
| 2008/02/22 | 13.17 | 13.19 | 13.17 | 43,300 |
| 2008/02/21 | 13.06 | 13.09 | 13.05 | 66,300 |
| 2008/02/20 | 13.43 | 13.44 | 13.43 | 57,438 |
| 2008/02/19 | 13.04 | 13.06 | 13.02 | 25,800 |
| 2008/02/15 | 13.20 | 13.23 | 13.19 | 28,300 |
| 2008/02/14 | 13.25 | 13.27 | 13.23 | 38,800 |
| 2008/02/13 | 13.36 | 13.40 | 13.42 | 35,037 |
| 2008/02/12 | 13.25 | 13.26 | 13.27 | 41,900 |
| 2008/02/11 | 13.21 | 13.23 | 13.23 | 45,700 |
| 2008/02/08 | 13.36 | 13.39 | 13.39 | 35,440 |
| 2008/02/07 | 13.72 | 13.75 | 13.76 | 18,500 |
| 2008/02/06 | 13.45 | 13.49 | 13.51 | 32,000 |
| 2008/02/05 | 13.45 | 13.49 | 13.46 | 34,260 |
| 2008/02/04 | 13.73 | 13.75 | 13.77 | 51,218 |
| 2008/02/01 | 13.66 | 13.70 | 13.70 | 20,500 |
| 2008/01/31 | 13.58 | 13.61 | 13.61 | 47,700 |
| 2008/01/30 | 13.43 | 13.46 | 13.43 | 51,000 |
| 2008/01/29 | 13.62 | 13.65 | 13.61 | 15,946 |
| 2008/01/28 | 13.73 | 13.75 | 13.77 | 28,400 |
| 2008/01/25 | 13.61 | 13.64 | 13.61 | 70,500 |
| 2008/01/24 | 13.58 | 13.61 | 13.58 | 35,400 |
| 2008/01/23 | 13.84 | 13.85 | 13.85 | 87,500 |
| 2008/01/22 | 13.50 | 13.52 | 13.52 | 76,100 |
| 2008/01/18 | 13.71 | 13.74 | 13.69 | 155,300 |
| 2008/01/17 | 13.55 | 13.59 | 13.59 | 153,499 |
| 2008/01/16 | 14.08 | 14.10 | 14.06 | 115,300 |
| 2008/01/15 | 14.03 | 14.05 | 14.01 | 32,400 |
| 2008/01/14 | 13.81 | 13.84 | 13.81 | 31,303 |
| 2008/01/11 | 13.55 | 13.57 | 13.52 | 89,200 |
| 2008/01/10 | 13.99 | 14.00 | 14.00 | 85,800 |
| 2008/01/09 | 13.81 | 13.85 | 13.81 | 109,700 |
| 2008/01/08 | 13.67 | 13.70 | 13.71 | 111,300 |
| 2008/01/07 | 13.74 | 13.77 | 13.75 | 48,700 |
| 2008/01/04 | 13.71 | 13.73 | 13.73 | 25,500 |
| 2008/01/03 | 13.97 | 13.99 | 13.97 | 60,800 |
| 2008/01/02 | 13.69 | 13.71 | 13.70 | 32,875 |
| 2007/12/31 | 13.84 | 13.88 | 13.90 | 776,600 |
| 2007/12/28 | 13.81 | 13.83 | 13.81 | 398,600 |
| 2007/12/27 | 14.00 | 14.02 | 14.04 | 31,400 |
| 2007/12/26 | 14.24 | 14.26 | 14.27 | 47,200 |
| 2007/12/24 | 14.58 | 14.60 | 14.60 | 69,100 |
| 2007/12/21 | 14.59 | 14.63 | 14.65 | 106,133 |
| 2007/12/20 | 14.15 | 14.19 | 14.19 | 45,700 |
| 2007/12/19 | 14.19 | 14.20 | 14.20 | 66,900 |
| 2007/12/18 | 13.78 | 13.82 | 13.78 | 39,400 |
| 2007/12/17 | 13.54 | 13.57 | 13.53 | 70,600 |
| 2007/12/14 | 14.16 | 14.18 | 14.19 | 46,100 |
| 2007/12/13 | 14.38 | 14.40 | 14.42 | 43,400 |
| 2007/12/12 | 14.45 | 14.49 | 14.49 | 63,800 |
| 2007/12/11 | 14.43 | 14.46 | 14.50 | 92,000 |
| 2007/12/10 | 14.44 | 14.47 | 14.45 | 53,100 |
| 2007/12/07 | 14.39 | 14.40 | 14.40 | 115,410 |
| 2007/12/06 | 14.34 | 14.35 | 14.35 | 66,700 |
| 2007/12/05 | 14.27 | 14.30 | 14.27 | 55,700 |
| 2007/12/04 | 14.34 | 14.35 | 14.34 | 51,900 |
| 2007/12/03 | 14.23 | 14.25 | 14.22 | 37,100 |
| 2007/11/30 | 14.06 | 14.09 | 14.15 | 329,635 |
| 2007/11/29 | 14.29 | 14.29 | 14.25 | 139,400 |
| 2007/11/28 | 14.23 | 14.26 | 14.28 | 249,000 |
| 2007/11/27 | 13.95 | 14.00 | 13.96 | 111,700 |
| 2007/11/26 | 13.90 | 13.96 | 13.97 | 136,100 |
| 2007/11/23 | 13.96 | 14.00 | 13.96 | 33,600 |
| 2007/11/21 | 13.90 | 13.93 | 13.94 | 137,400 |
| 2007/11/20 | 13.99 | 14.00 | 14.00 | 99,100 |
| 2007/11/19 | 13.85 | 13.86 | 13.86 | 210,800 |
| 2007/11/16 | 13.94 | 13.98 | 14.00 | 71,900 |
| 2007/11/15 | 14.03 | 14.04 | 14.04 | 54,600 |
| 2007/11/14 | 14.07 | 14.10 | 14.19 | 316,900 |
| 2007/11/13 | 13.64 | 13.68 | 13.70 | 57,100 |
| 2007/11/12 | 13.00 | 13.04 | 13.06 | 105,500 |
| 2007/11/09 | 13.53 | 13.59 | 13.61 | 210,900 |
| 2007/11/08 | 13.42 | 13.44 | 13.50 | 115,300 |
| 2007/11/07 | 12.81 | 12.84 | 12.83 | 72,400 |
| 2007/11/06 | 13.63 | 13.64 | 13.63 | 119,600 |
| 2007/11/05 | 13.17 | 13.20 | 13.20 | 43,000 |
| 2007/11/02 | 12.94 | 12.96 | 12.94 | 38,100 |
| 2007/11/01 | 12.86 | 12.90 | 12.85 | 231,200 |
| 2007/10/31 | 13.08 | 13.12 | 13.12 | 51,100 |
| 2007/10/30 | 13.13 | 13.15 | 13.17 | 76,100 |
| 2007/10/29 | 13.69 | 13.70 | 13.70 | 42,400 |
| 2007/10/26 | 14.06 | 14.10 | 14.10 | 213,900 |
| 2007/10/25 | 13.97 | 14.01 | 13.97 | 54,100 |
| 2007/10/24 | 13.40 | 13.42 | 13.42 | 42,500 |
| 2007/10/23 | 13.72 | 13.76 | 13.79 | 80,300 |
| 2007/10/22 | 13.50 | 13.56 | 13.55 | 127,200 |
| 2007/10/19 | 13.01 | 13.05 | 13.02 | 203,500 |
| 2007/10/18 | 13.76 | 13.78 | 13.79 | 80,600 |
| 2007/10/17 | 14.01 | 14.05 | 14.01 | 94,500 |
| 2007/10/16 | 13.98 | 14.00 | 13.98 | 27,200 |
| 2007/10/15 | 14.07 | 14.07 | 14.09 | 69,500 |
| 2007/10/12 | 13.87 | 13.89 | 13.89 | 33,400 |
| 2007/10/11 | 13.48 | 13.51 | 13.52 | 51,100 |
| 2007/10/10 | 13.66 | 13.69 | 13.71 | 71,300 |
| 2007/10/09 | 13.76 | 13.80 | 13.80 | 49,300 |
| 2007/10/08 | 13.71 | 13.76 | 13.76 | 76,600 |
| 2007/10/05 | 13.50 | 13.53 | 13.75 | 82,400 |
| 2007/10/04 | 13.50 | 13.55 | 13.55 | 109,700 |
| 2007/10/03 | 13.68 | 13.72 | 13.70 | 56,300 |
| 2007/10/02 | 13.49 | 13.51 | 13.50 | 55,400 |
| 2007/10/01 | 13.49 | 13.50 | 13.50 | 59,900 |
| 2007/09/28 | 13.25 | 13.28 | 13.29 | 59,100 |
| 2007/09/27 | 13.37 | 13.41 | 13.41 | 48,200 |
| 2007/09/26 | 13.47 | 13.50 | 13.46 | 33,400 |
| 2007/09/25 | 13.41 | 13.44 | 13.41 | 80,300 |
| 2007/09/24 | 13.65 | 13.63 | 13.66 | 76,300 |
| 2007/09/21 | 13.48 | 13.50 | 13.52 | 98,500 |
| 2007/09/20 | 13.42 | 13.46 | 13.46 | 70,300 |
| 2007/09/19 | 13.38 | 13.38 | 13.38 | 104,000 |
| 2007/09/18 | 13.30 | 13.36 | 13.34 | 181,500 |
| 2007/09/17 | 13.56 | 13.59 | 13.60 | 69,500 |
| 2007/09/14 | 13.65 | 13.68 | 13.68 | 110,600 |
| 2007/09/13 | 13.39 | 13.42 | 13.39 | 40,300 |
| 2007/09/12 | 13.00 | 13.02 | 13.01 | 37,400 |
| 2007/09/11 | 12.93 | 12.95 | 12.92 | 59,000 |
| 2007/09/10 | 12.95 | 13.00 | 13.00 | 64,300 |
| 2007/09/07 | 12.80 | 12.85 | 12.80 | 43,200 |
| 2007/09/06 | 12.90 | 12.94 | 12.94 | 118,900 |
| 2007/09/05 | 12.88 | 12.93 | 12.88 | 74,000 |
| 2007/09/04 | 12.91 | 12.90 | 12.90 | 26,600 |
| 2007/08/31 | 12.70 | 12.73 | 12.72 | 35,000 |
| 2007/08/30 | 12.86 | 12.91 | 12.91 | 102,100 |
| 2007/08/29 | 12.84 | 12.89 | 12.90 | 30,700 |
| 2007/08/28 | 12.74 | 12.77 | 12.90 | 150,000 |
| 2007/08/27 | 12.84 | 12.89 | 12.89 | 27,100 |
| 2007/08/24 | 12.84 | 12.85 | 12.85 | 63,800 |
| 2007/08/23 | 12.62 | 12.68 | 12.68 | 30,800 |
| 2007/08/22 | 13.02 | 13.05 | 13.04 | 41,700 |
| 2007/08/21 | 12.93 | 12.98 | 12.95 | 28,400 |
| 2007/08/20 | 12.95 | 13.00 | 12.95 | 92,000 |
| 2007/08/17 | 12.95 | 12.99 | 12.99 | 81,600 |
| 2007/08/16 | 12.85 | 12.90 | 12.84 | 113,900 |
| 2007/08/15 | 12.62 | 12.63 | 12.67 | 135,700 |
| 2007/08/14 | 12.59 | 12.63 | 12.59 | 65,900 |
| 2007/08/13 | 12.78 | 12.85 | 12.85 | 76,400 |
| 2007/08/10 | 12.82 | 12.85 | 12.85 | 153,100 |
| 2007/08/09 | 12.65 | 12.69 | 12.69 | 219,800 |
| 2007/08/08 | 13.16 | 13.17 | 13.16 | 127,900 |
| 2007/08/07 | 12.88 | 12.90 | 12.88 | 66,100 |
| 2007/08/06 | 12.65 | 12.68 | 12.65 | 85,900 |
| 2007/08/03 | 12.47 | 12.53 | 12.48 | 148,200 |
| 2007/08/02 | 12.85 | 12.88 | 12.88 | 61,700 |
| 2007/08/01 | 12.86 | 12.89 | 12.89 | 177,300 |
| 2007/07/31 | 12.59 | 12.60 | 12.59 | 262,600 |
| 2007/07/30 | 12.83 | 12.85 | 12.83 | 627,100 |
| 2007/07/27 | 12.90 | 12.91 | 12.90 | 230,300 |
| 2007/07/26 | 12.96 | 13.00 | 13.01 | 440,800 |
| 2007/07/25 | 13.05 | 13.09 | 13.05 | 182,800 |
| 2007/07/24 | 13.00 | 13.02 | 12.99 | 245,300 |
| 2007/07/23 | 13.15 | 13.15 | 13.18 | 28,300 |
| 2007/07/20 | 13.15 | 13.19 | 13.20 | 187,100 |
| 2007/07/19 | 13.35 | 13.38 | 13.36 | 189,100 |
| 2007/07/18 | 13.37 | 13.40 | 13.40 | 51,000 |
| 2007/07/17 | 13.31 | 13.32 | 13.32 | 303,500 |
| 2007/07/16 | 13.56 | 13.59 | 13.57 | 180,900 |
| 2007/07/13 | 13.55 | 13.57 | 13.55 | 72,600 |
| 2007/07/12 | 13.37 | 13.40 | 13.40 | 41,700 |
| 2007/07/11 | 13.35 | 13.39 | 13.39 | 33,100 |
| 2007/07/10 | 13.43 | 13.46 | 13.43 | 152,100 |
| 2007/07/09 | 13.65 | 13.68 | 13.68 | 90,800 |
| 2007/07/06 | 13.54 | 13.58 | 13.58 | 62,000 |
| 2007/07/05 | 13.59 | 13.60 | 13.60 | 54,800 |
| 2007/07/03 | 13.46 | 13.49 | 13.49 | 65,600 |
| 2007/07/02 | 13.53 | 13.58 | 13.54 | 170,200 |
| 2007/06/29 | 13.31 | 13.32 | 13.32 | 88,600 |
| 2007/06/28 | 13.47 | 13.50 | 13.50 | 64,400 |
| 2007/06/27 | 13.30 | 13.36 | 13.35 | 95,900 |
| 2007/06/26 | 13.15 | 13.16 | 13.16 | 45,800 |
| 2007/06/25 | 13.20 | 13.21 | 13.25 | 101,300 |
| 2007/06/22 | 13.23 | 13.26 | 13.31 | 1,088,100 |
| 2007/06/21 | 13.15 | 13.16 | 13.15 | 109,100 |
| 2007/06/20 | 13.20 | 13.26 | 13.20 | 191,000 |
| 2007/06/19 | 13.32 | 13.35 | 13.31 | 125,100 |
| 2007/06/18 | 13.13 | 13.15 | 13.13 | 109,700 |
| 2007/06/15 | 13.15 | 13.16 | 13.15 | 102,300 |
| 2007/06/14 | 13.11 | 13.15 | 13.12 | 82,500 |
| 2007/06/13 | 13.11 | 13.16 | 13.15 | 156,800 |
| 2007/06/12 | 13.10 | 13.13 | 13.10 | 65,900 |
| 2007/06/11 | 13.09 | 13.14 | 13.09 | 45,000 |
| 2007/06/08 | 13.12 | 13.18 | 13.15 | 49,900 |
| 2007/06/07 | 13.10 | 13.11 | 13.10 | 91,100 |
| 2007/06/06 | 13.15 | 13.20 | 13.16 | 44,200 |
| 2007/06/05 | 13.17 | 13.20 | 13.20 | 63,100 |
| 2007/06/04 | 13.13 | 13.20 | 13.20 | 456,500 |
| 2007/06/01 | 13.18 | 13.19 | 13.19 | 346,800 |
| 2007/05/31 | 13.08 | 13.12 | 13.08 | 248,000 |
| 2007/05/30 | 13.15 | 13.20 | 13.20 | 66,700 |
| 2007/05/29 | 13.17 | 13.21 | 13.20 | 32,900 |
| 2007/05/25 | 13.18 | 13.20 | 13.20 | 49,100 |
| 2007/05/24 | 13.10 | 13.19 | 13.19 | 67,800 |
| 2007/05/23 | 13.18 | 13.21 | 13.18 | 87,400 |
| 2007/05/22 | 13.19 | 13.23 | 13.19 | 100,500 |
| 2007/05/21 | 13.19 | 13.20 | 13.20 | 91,600 |
| 2007/05/18 | 13.20 | 13.25 | 13.20 | 120,500 |
| 2007/05/17 | 13.05 | 134,217.73 | 13.20 | 90,600 |
| 2007/05/16 | 13.25 | 13.28 | 13.25 | 294,100 |
| 2007/05/15 | 13.25 | 13.30 | 13.32 | 204,700 |
| 2007/05/14 | 13.22 | 13.25 | 13.22 | 182,000 |
| 2007/05/11 | 13.27 | 13.30 | 13.30 | 153,800 |
| 2007/05/10 | 13.26 | 13.30 | 13.26 | 104,200 |
| 2007/05/09 | 13.30 | 13.33 | 13.30 | 116,700 |
| 2007/05/08 | 13.39 | 13.43 | 13.41 | 64,200 |
| 2007/05/07 | 13.30 | 13.32 | 13.30 | 50,100 |
| 2007/05/04 | 13.30 | 13.38 | 13.30 | 49,600 |
| 2007/05/03 | 13.27 | 13.33 | 13.35 | 102,100 |
| 2007/05/02 | 13.30 | 13.34 | 13.30 | 133,000 |
| 2007/05/01 | 13.30 | 13.33 | 13.30 | 98,600 |
| 2007/04/30 | 13.40 | 13.42 | 13.40 | 178,900 |
| 2007/04/27 | 13.50 | 13.68 | 13.65 | 46,900 |
| 2007/04/26 | 13.36 | 13.41 | 13.39 | 33,100 |
| 2007/04/25 | 13.39 | 13.40 | 13.39 | 85,400 |
| 2007/04/24 | 13.40 | 13.43 | 13.40 | 78,000 |
| 2007/04/23 | 13.36 | 13.45 | 13.45 | 50,400 |
| 2007/04/20 | 13.35 | 13.38 | 13.39 | 60,000 |
| 2007/04/19 | 13.30 | 13.35 | 13.40 | 162,480 |
| 2007/04/18 | 13.30 | 13.33 | 13.30 | 39,200 |
| 2007/04/17 | 13.40 | 13.47 | 13.47 | 53,300 |
| 2007/04/16 | 13.25 | 13.28 | 13.25 | 66,000 |
| 2007/04/13 | 13.44 | 13.47 | 13.47 | 79,100 |
| 2007/04/12 | 13.38 | 13.45 | 13.45 | 80,400 |
| 2007/04/11 | 13.46 | 13.52 | 13.46 | 44,200 |
| 2007/04/10 | 13.26 | 13.27 | 13.27 | 97,500 |
| 2007/04/09 | 13.35 | 13.36 | 13.36 | 58,800 |
| 2007/04/05 | 13.36 | 13.40 | 13.35 | 73,600 |
| 2007/04/04 | 13.50 | 13.57 | 13.57 | 153,300 |
| 2007/04/03 | 13.75 | 13.80 | 13.80 | 583,000 |
| 2007/04/02 | 13.15 | 13.25 | 13.23 | 288,200 |
| 2007/03/30 | 13.40 | 13.43 | 13.48 | 6,935,600 |
| Title | Description | Date Posted |
|---|---|---|
 2011 Financials |
2011 Financials | 2012/07/17 |
| 2010 Financials |
2010 Financials | 2012/03/07 |
| 2008 Financials |
2008 Financials | 2011/03/08 |
| 2009 Financials |
2009 Financials | 2011/03/08 |
| Name | Position | |
|---|---|---|
| Brenton Slade | Director of Investor Relations | info@flagstonere.com |
| TRADING HOURS | LOCATION |
|---|---|
| 08:30-09:00 Price Discovery | Exchange House |
| 09:00-16:30 Continuous Trading | 110 Pitts Bay Road |
| Pembroke, Bermuda | |
| CONTACT DETAILS | MAILING ADDRESS |
| TEL: +1 (441) 292 7212 | P.O. Box HM 1369 |
| FAX: +1 (441) 292 7619 | Hamilton HMFX |
| Contact Us (info@bsx.com) |
| DISCLAIMER |
|---|
| The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website. |