Listing Type:   | Mezzanine Market |
Listing Status:   | Listed |
Listed:   | 30 Apr 2010 |
Available To:   | Qualified Investors |
Company Description:
Shore Capital is a financial services group which specialises in equity capital market activities, alternative asset management and principal finance. It has offices in Guernsey, London, Liverpool, Edinburgh and Berlin. Its equity capital markets division offers a wide range of services for companies, institutional investors and other sophisticated clients, including corporate finance, stockbroking and market-making. Its asset management division manages specialist funds, with a particular focus on real estate, growth capital and alternative asset classes. The Group conducts principal finance activities using its own balance sheet.
The Group was founded in 1985 and Shore Capital Group plc, its parent company, became a publicly traded company in 2000. Following a corporate re-organisation, Shore Capital Group Limited is the new holding company for the Group.
Further information on Shore Capital, its products and services can be found at www.shorecap.gg
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2019/11/19 | 222.50 | 3,258 | ||
2019/11/18 | 222.50 | 3,258 | ||
2019/11/15 | 222.50 | 3,258 | ||
2019/11/14 | 222.50 | 3,258 | ||
2019/11/13 | 222.50 | 3,258 | ||
2019/11/12 | 222.50 | 3,258 | ||
2019/11/08 | 222.50 | 3,258 | ||
2019/11/07 | 222.50 | 3,258 | ||
2019/11/06 | 222.50 | 3,258 | ||
2019/11/05 | 222.50 | 3,258 | ||
2019/11/01 | 222.50 | 3,258 | ||
2019/10/31 | 145.00 | 300.00 | 222.50 | 3,258 |
2019/10/30 | 145.00 | 165.00 | 155.00 | 4,996 |
2019/10/29 | 145.00 | 165.00 | 155.00 | 169,082 |
2019/10/28 | 145.00 | 170.00 | 157.50 | 223,573 |
2019/10/25 | 145.00 | 170.00 | 157.50 | 16,909 |
2019/10/24 | 145.00 | 170.00 | 157.50 | 85,686 |
2019/10/23 | 145.00 | 160.00 | 152.50 | 2,865 |
2019/10/22 | 145.00 | 160.00 | 152.50 | 14,154 |
2019/10/21 | 145.00 | 170.00 | 157.50 | 1,578 |
2019/10/18 | 145.00 | 160.00 | 152.50 | 9,408 |
2019/10/17 | 145.00 | 165.00 | 155.00 | 1,000 |
2019/10/16 | 145.00 | 165.00 | 155.00 | 1,494,080 |
2019/10/15 | 145.00 | 165.00 | 155.00 | 13,344 |
2019/10/14 | 145.00 | 165.00 | 155.00 | 4,180 |
2019/10/11 | 145.00 | 165.00 | 155.00 | 37,947 |
2019/10/10 | 140.00 | 165.00 | 152.50 | 11,032 |
2019/10/09 | 140.00 | 170.00 | 155.00 | 258,631 |
2019/10/08 | 140.00 | 170.00 | 155.00 | 45,106 |
2019/10/07 | 145.00 | 160.00 | 152.50 | 9,800 |
2019/10/04 | 145.00 | 170.00 | 157.50 | 7,350 |
2019/10/03 | 140.00 | 160.00 | 150.00 | 11,700 |
2019/10/02 | 130.00 | 150.00 | 140.00 | 12,700 |
2019/10/01 | 130.00 | 150.00 | 140.00 | 17,236 |
2019/09/30 | 130.00 | 150.00 | 137.50 | 21,944 |
2019/09/27 | 130.00 | 145.00 | 137.50 | 87,797 |
2019/09/26 | 135.00 | 145.00 | 140.00 | 322,458 |
2019/09/20 | 180.00 | 190.00 | 185.00 | 5,000 |
2019/09/17 | 180.00 | 190.00 | 185.00 | 560 |
2019/09/16 | 180.00 | 190.00 | 185.00 | 360 |
2019/09/03 | 180.00 | 190.00 | 185.00 | 500 |
2019/08/30 | 180.00 | 190.00 | 185.00 | 1,136 |
2019/08/29 | 180.00 | 190.00 | 185.00 | 415 |
2019/08/28 | 180.00 | 190.00 | 185.00 | 10,183 |
2019/08/22 | 180.00 | 190.00 | 185.00 | 536 |
2019/08/21 | 180.00 | 190.00 | 185.00 | 500 |
2019/08/19 | 180.00 | 190.00 | 185.00 | 2,255 |
2019/08/16 | 182.00 | 190.00 | 186.00 | 2,853 |
2019/08/14 | 182.00 | 190.00 | 186.00 | 9,374 |
2019/08/13 | 186.00 | 190.00 | 188.00 | 4,201 |
2019/08/12 | 194.00 | 197.00 | 195.50 | 2,383 |
2019/08/08 | 194.00 | 197.00 | 195.50 | 5,300 |
2019/08/06 | 198.00 | 200.00 | 199.00 | 10,600 |
2019/08/01 | 198.00 | 200.00 | 199.00 | 2,500 |
2019/07/31 | 204.00 | 208.00 | 206.00 | 784 |
2019/07/30 | 208.00 | 210.00 | 209.00 | 3,871 |
2019/07/29 | 208.00 | 210.00 | 209.00 | 3,077 |
2019/07/22 | 208.00 | 210.00 | 209.00 | 1,777 |
2019/07/19 | 208.00 | 212.00 | 210.00 | 6,396 |
2019/07/16 | 208.00 | 212.00 | 210.00 | 1,100 |
2019/07/11 | 208.00 | 216.00 | 212.00 | 1,568 |
2019/07/05 | 208.00 | 216.00 | 212.00 | 400 |
2019/07/04 | 208.00 | 216.00 | 212.00 | 8,000 |
2019/06/27 | 208.00 | 216.00 | 212.00 | 2,000 |
2019/06/25 | 208.00 | 216.00 | 212.00 | 1,592 |
2019/06/20 | 208.00 | 216.00 | 212.00 | 3,637 |
2019/06/14 | 206.00 | 214.00 | 210.00 | 4,200 |
2019/06/13 | 206.00 | 214.00 | 210.00 | 3,867 |
2019/06/12 | 206.00 | 216.00 | 211.00 | 13,406 |
2019/06/11 | 206.00 | 216.00 | 211.00 | 4,000 |
2019/06/07 | 206.00 | 216.00 | 211.00 | 401 |
2019/05/29 | 210.00 | 220.00 | 215.00 | 3,000 |
2019/05/17 | 210.00 | 220.00 | 215.00 | 8,000 |
2019/05/15 | 210.00 | 220.00 | 215.00 | 17,000 |
2019/05/13 | 210.00 | 220.00 | 215.00 | 15,025 |
2019/05/10 | 214.00 | 220.00 | 217.00 | 14,471 |
2019/05/09 | 214.00 | 230.00 | 222.00 | 360 |
2019/05/08 | 214.00 | 230.00 | 222.00 | 3,264 |
2019/05/06 | 214.00 | 230.00 | 222.00 | 6,000 |
2019/05/03 | 214.00 | 230.00 | 222.00 | 6,000 |
2019/05/02 | 214.00 | 230.00 | 222.00 | 1,531 |
2019/04/30 | 210.00 | 230.00 | 220.00 | 3,866 |
2019/04/26 | 220.00 | 230.00 | 225.00 | 60,000 |
2019/04/24 | 220.00 | 230.00 | 225.00 | 804 |
2019/04/17 | 220.00 | 230.00 | 225.00 | 6,500 |
2019/04/16 | 220.00 | 230.00 | 225.00 | 1,000 |
2019/04/15 | 220.00 | 230.00 | 225.00 | 11,971 |
2019/04/12 | 218.00 | 230.00 | 224.00 | 7,500 |
2019/04/11 | 218.00 | 230.00 | 224.00 | 2,458 |
2019/04/10 | 218.00 | 230.00 | 224.00 | 6,806 |
2019/04/09 | 216.00 | 230.00 | 223.00 | 5,773 |
2019/04/08 | 216.00 | 230.00 | 223.00 | 27,319 |
2019/04/05 | 210.00 | 230.00 | 220.00 | 11,106 |
2019/04/04 | 210.00 | 230.00 | 220.00 | 3,176 |
2019/04/03 | 210.00 | 230.00 | 220.00 | 14,514 |
2019/04/02 | 210.00 | 230.00 | 220.00 | 52,684 |
2019/04/01 | 210.00 | 230.00 | 220.00 | 350 |
2019/03/28 | 210.00 | 230.00 | 220.00 | 4,986 |
2019/03/27 | 210.00 | 230.00 | 220.00 | 2,000 |
2019/03/26 | 210.00 | 230.00 | 220.00 | 5,552 |
2019/03/22 | 210.00 | 230.00 | 220.00 | 250 |
2019/03/21 | 210.00 | 230.00 | 220.00 | 840 |
2019/03/20 | 210.00 | 230.00 | 220.00 | 10,000 |
2019/03/19 | 210.00 | 230.00 | 220.00 | 1,000 |
2019/03/18 | 210.00 | 230.00 | 220.00 | 781 |
2019/03/15 | 210.00 | 230.00 | 220.00 | 950 |
2019/03/14 | 210.00 | 226.00 | 218.00 | 181 |
2019/03/12 | 210.00 | 226.00 | 218.00 | 680 |
2019/03/11 | 210.00 | 230.00 | 220.00 | 2,500 |
2019/03/04 | 210.00 | 230.00 | 220.00 | 6,084 |
2019/02/28 | 220.00 | 238.00 | 229.00 | 1,268 |
2019/02/27 | 220.00 | 240.00 | 230.00 | 2,124 |
2019/02/25 | 220.00 | 240.00 | 230.00 | 421 |
2019/02/21 | 220.00 | 240.00 | 230.00 | 2,000 |
2019/02/19 | 220.00 | 240.00 | 230.00 | 1,159 |
2019/02/18 | 220.00 | 240.00 | 230.00 | 1,000 |
2019/02/14 | 220.00 | 240.00 | 230.00 | 1,102 |
2019/02/08 | 230.00 | 240.00 | 235.00 | 1,400 |
2019/02/05 | 230.00 | 240.00 | 235.00 | 6,862 |
2019/02/04 | 216.00 | 220.00 | 218.00 | 859 |
2019/02/01 | 210.00 | 220.00 | 215.00 | 398 |
2019/01/14 | 202.00 | 220.00 | 211.00 | 2,961 |
2019/01/08 | 200.00 | 210.00 | 205.00 | 182 |
2019/01/07 | 198.00 | 210.00 | 204.00 | 219 |
2019/01/03 | 198.00 | 210.00 | 204.00 | 1,466 |
2019/01/02 | 190.00 | 210.00 | 200.00 | 1,100 |
2018/12/28 | 210.00 | 230.00 | 220.00 | 250 |
2018/12/19 | 220.00 | 230.00 | 225.00 | 660 |
2018/12/18 | 220.00 | 230.00 | 225.00 | 218 |
2018/12/10 | 220.00 | 234.00 | 227.00 | 510 |
2018/12/07 | 220.00 | 234.00 | 227.00 | 500 |
2018/12/05 | 220.00 | 234.00 | 227.00 | 1,955 |
2018/12/03 | 230.00 | 240.00 | 235.00 | 372 |
2018/11/30 | 234.00 | 240.00 | 237.00 | 2,800 |
2018/11/27 | 234.00 | 240.00 | 237.00 | 4,339 |
2018/11/22 | 234.00 | 240.00 | 237.00 | 8,451 |
2018/11/21 | 234.00 | 240.00 | 237.00 | 20,000 |
2018/11/15 | 230.00 | 240.00 | 235.00 | 5,396 |
2018/11/13 | 240.00 | 250.00 | 245.00 | 4,456 |
2018/11/09 | 240.00 | 270.00 | 255.00 | 2,022 |
2018/11/08 | 240.00 | 270.00 | 255.00 | 776 |
2018/11/07 | 240.00 | 270.00 | 255.00 | 3,244 |
2018/11/06 | 240.00 | 270.00 | 255.00 | 1,404 |
2018/11/02 | 240.00 | 270.00 | 255.00 | 9,939 |
2018/11/01 | 240.00 | 270.00 | 255.00 | 2,000 |
2018/10/30 | 240.00 | 270.00 | 255.00 | 1,928 |
2018/10/29 | 250.00 | 270.00 | 260.00 | 500 |
2018/10/26 | 250.00 | 270.00 | 260.00 | 300 |
2018/10/25 | 250.00 | 270.00 | 260.00 | 4,260 |
2018/10/19 | 250.00 | 270.00 | 260.00 | 6,500 |
2018/10/11 | 250.00 | 270.00 | 260.00 | 391 |
2018/10/09 | 250.00 | 270.00 | 260.00 | 371 |
2018/10/03 | 250.00 | 270.00 | 260.00 | 368 |
2018/10/02 | 250.00 | 270.00 | 260.00 | 3,455 |
2018/10/01 | 250.00 | 270.00 | 260.00 | 80,250 |
2018/09/28 | 240.00 | 270.00 | 255.00 | 5,755 |
2018/09/27 | 240.00 | 270.00 | 255.00 | 1,742 |
2018/09/26 | 240.00 | 270.00 | 255.00 | 2,708 |
2018/09/25 | 240.00 | 270.00 | 255.00 | 60,255 |
2018/09/24 | 240.00 | 270.00 | 255.00 | 11,172 |
2018/09/21 | 240.00 | 260.00 | 250.00 | 33,149 |
2018/09/19 | 240.00 | 260.00 | 250.00 | 1,700 |
2018/09/17 | 250.00 | 270.00 | 260.00 | 31,334 |
2018/09/10 | 240.00 | 270.00 | 255.00 | 1,153 |
2018/09/06 | 240.00 | 260.00 | 250.00 | 12,841 |
2018/09/05 | 240.00 | 260.00 | 250.00 | 311 |
2018/08/31 | 240.00 | 260.00 | 250.00 | 650 |
2018/08/29 | 240.00 | 260.00 | 250.00 | 785 |
2018/08/28 | 240.00 | 260.00 | 250.00 | 2,383 |
2018/08/27 | 240.00 | 260.00 | 250.00 | 342 |
2018/08/24 | 240.00 | 260.00 | 250.00 | 342 |
2018/08/23 | 240.00 | 260.00 | 250.00 | 200 |
2018/08/22 | 240.00 | 260.00 | 250.00 | 48 |
2018/08/21 | 240.00 | 260.00 | 250.00 | 1,228 |
2018/08/20 | 240.00 | 260.00 | 250.00 | 1,112 |
2018/08/17 | 230.00 | 260.00 | 245.00 | 74 |
2018/08/16 | 230.00 | 260.00 | 245.00 | 315 |
2018/08/14 | 230.00 | 260.00 | 245.00 | 2,003 |
2018/08/13 | 230.00 | 260.00 | 245.00 | 39 |
2018/08/09 | 230.00 | 250.00 | 240.00 | 350 |
2018/08/08 | 230.00 | 250.00 | 240.00 | 2,934 |
2018/08/07 | 230.00 | 250.00 | 240.00 | 700 |
2018/08/02 | 230.00 | 250.00 | 240.00 | 1,775 |
2018/07/26 | 230.00 | 240.00 | 235.00 | 2,200 |
2018/07/24 | 230.00 | 240.00 | 235.00 | 5,299 |
2018/07/23 | 230.00 | 240.00 | 235.00 | 2,898 |
2018/07/20 | 220.00 | 240.00 | 230.00 | 4,551 |
2018/07/19 | 220.00 | 240.00 | 230.00 | 1,889 |
2018/07/18 | 230.00 | 250.00 | 240.00 | 582 |
2018/07/17 | 240.00 | 260.00 | 250.00 | 705 |
2018/07/16 | 240.00 | 260.00 | 250.00 | 687 |
2018/07/13 | 240.00 | 260.00 | 250.00 | 10,600 |
2018/07/12 | 240.00 | 260.00 | 250.00 | 4,922 |
2018/07/10 | 260.00 | 280.00 | 270.00 | 358 |
2018/07/04 | 260.00 | 280.00 | 270.00 | 15,178 |
2018/06/29 | 280.00 | 290.00 | 285.00 | 4,997 |
2018/06/27 | 280.00 | 290.00 | 285.00 | 544 |
2018/06/25 | 280.00 | 290.00 | 285.00 | 1,000 |
2018/06/14 | 280.00 | 290.00 | 285.00 | 823 |
2018/06/05 | 280.00 | 290.00 | 285.00 | 1,600 |
2018/05/31 | 280.00 | 290.00 | 285.00 | 1,656 |
2018/05/30 | 280.00 | 290.00 | 285.00 | 346 |
2018/05/29 | 280.00 | 290.00 | 285.00 | 3,950 |
2018/05/28 | 280.00 | 290.00 | 285.00 | 4,790 |
2018/05/25 | 280.00 | 290.00 | 285.00 | 4,790 |
2018/05/22 | 280.00 | 290.00 | 285.00 | 98 |
2018/05/17 | 280.00 | 290.00 | 285.00 | 172 |
2018/05/16 | 280.00 | 290.00 | 285.00 | 28,995 |
2018/05/14 | 280.00 | 290.00 | 285.00 | 15,000 |
2018/05/08 | 270.00 | 284.00 | 277.00 | 2,599 |
2018/05/07 | 270.00 | 280.00 | 275.00 | 2,582 |
2018/05/04 | 270.00 | 280.00 | 275.00 | 2,582 |
2018/05/01 | 270.00 | 280.00 | 275.00 | 875 |
2018/04/30 | 270.00 | 280.00 | 275.00 | 1,400 |
2018/04/27 | 270.00 | 280.00 | 275.00 | 778 |
2018/04/26 | 270.00 | 280.00 | 275.00 | 333 |
2018/04/25 | 270.00 | 280.00 | 275.00 | 5,709 |
2018/04/24 | 266.00 | 280.00 | 273.00 | 7,299 |
2018/04/23 | 266.00 | 280.00 | 273.00 | 1,250 |
2018/04/17 | 266.00 | 280.00 | 273.00 | 88 |
2018/04/16 | 266.00 | 280.00 | 273.00 | 460 |
2018/04/13 | 264.00 | 280.00 | 272.00 | 6,159 |
2018/04/12 | 260.00 | 280.00 | 270.00 | 1,821 |
2018/04/11 | 260.00 | 280.00 | 270.00 | 2,061 |
2018/04/10 | 260.00 | 280.00 | 270.00 | 1,420 |
2018/04/09 | 250.00 | 280.00 | 265.00 | 133,489 |
2018/04/04 | 250.00 | 276.00 | 263.00 | 1,106 |
2018/04/03 | 250.00 | 270.00 | 260.00 | 5,666 |
2018/04/02 | 250.00 | 270.00 | 260.00 | 19,977 |
2018/03/30 | 250.00 | 270.00 | 260.00 | 19,977 |
2018/03/29 | 250.00 | 270.00 | 260.00 | 19,977 |
2018/03/27 | 250.00 | 270.00 | 260.00 | 5,986 |
2018/03/26 | 250.00 | 270.00 | 260.00 | 29,922 |
2018/03/21 | 240.00 | 250.00 | 245.00 | 2,962 |
2018/03/20 | 250.00 | 270.00 | 260.00 | 9,084 |
2018/03/16 | 270.00 | 290.00 | 280.00 | 410 |
2018/03/15 | 270.00 | 290.00 | 280.00 | 376 |
2018/03/14 | 270.00 | 290.00 | 280.00 | 452 |
2018/03/07 | 270.00 | 290.00 | 280.00 | 1,863 |
2018/03/02 | 270.00 | 290.00 | 280.00 | 545 |
2018/02/27 | 270.00 | 300.00 | 285.00 | 6,015 |
2018/02/26 | 270.00 | 300.00 | 285.00 | 1,874 |
2018/02/23 | 270.00 | 300.00 | 285.00 | 5,000 |
2018/02/22 | 270.00 | 300.00 | 285.00 | 8,831 |
2018/02/21 | 270.00 | 300.00 | 285.00 | 10,834 |
2018/02/20 | 264.00 | 280.00 | 272.00 | 16,799 |
2018/02/19 | 260.00 | 270.00 | 265.00 | 15,256 |
2018/02/16 | 250.00 | 270.00 | 260.00 | 8,976 |
2018/02/14 | 240.00 | 260.00 | 250.00 | 3,086 |
2018/02/13 | 250.00 | 270.00 | 260.00 | 3,682 |
2018/02/12 | 238.00 | 250.00 | 244.00 | 3,931 |
2018/02/09 | 238.00 | 250.00 | 244.00 | 900 |
2018/02/08 | 238.00 | 250.00 | 244.00 | 1,418 |
2018/02/07 | 238.00 | 250.00 | 244.00 | 16,093 |
2018/02/06 | 238.00 | 240.00 | 239.00 | 11,345 |
2018/02/05 | 238.00 | 250.00 | 244.00 | 20,966 |
2018/02/02 | 238.00 | 250.00 | 244.00 | 71,559 |
2018/01/31 | 200.00 | 216.00 | 208.00 | 600 |
2018/01/26 | 200.00 | 216.00 | 208.00 | 86 |
2018/01/16 | 200.00 | 216.00 | 208.00 | 200 |
2018/01/15 | 200.00 | 216.00 | 208.00 | 300 |
2018/01/09 | 200.00 | 216.00 | 208.00 | 689 |
2017/12/27 | 200.00 | 215.00 | 207.50 | 300 |
2017/12/21 | 200.00 | 215.00 | 207.50 | 200 |
2017/12/15 | 200.00 | 215.00 | 207.50 | 200 |
2017/12/13 | 200.00 | 215.00 | 207.50 | 118,277 |
2017/12/12 | 200.00 | 215.00 | 207.50 | 500 |
2017/12/11 | 210.00 | 215.00 | 212.50 | 300 |
2017/12/08 | 220.00 | 230.00 | 225.00 | 200 |
2017/11/07 | 225.00 | 235.00 | 230.00 | 700 |
2017/11/03 | 225.00 | 235.00 | 230.00 | 4,000 |
2017/11/02 | 225.00 | 235.00 | 230.00 | 4,445 |
2017/10/31 | 225.00 | 235.00 | 230.00 | 17 |
2017/10/25 | 225.00 | 235.00 | 230.00 | 287 |
2017/10/24 | 225.00 | 235.00 | 230.00 | 4,445 |
2017/10/20 | 225.00 | 235.00 | 230.00 | 5,000 |
2017/10/19 | 225.00 | 235.00 | 230.00 | 2,000 |
2017/10/06 | 225.00 | 235.00 | 230.00 | 3,254 |
2017/10/02 | 225.00 | 235.00 | 230.00 | 1,350 |
2017/09/29 | 225.00 | 230.00 | 227.50 | 1,400 |
2017/09/28 | 225.00 | 230.00 | 227.50 | 1,456 |
2017/09/25 | 225.00 | 230.00 | 227.50 | 7,000 |
2017/09/21 | 225.00 | 230.00 | 227.50 | 200 |
2017/09/11 | 225.00 | 230.00 | 227.50 | 10,000 |
2017/09/08 | 225.00 | 230.00 | 227.50 | 800 |
2017/09/07 | 225.00 | 230.00 | 227.50 | 202,000 |
2017/09/01 | 225.00 | 230.00 | 227.50 | 79,506 |
2017/08/29 | 225.00 | 230.00 | 227.50 | 1,500 |
2017/08/28 | 225.00 | 230.00 | 227.50 | 3,254 |
2017/08/25 | 225.00 | 230.00 | 227.50 | 3,254 |
2017/08/24 | 220.00 | 230.00 | 225.00 | 10,000 |
2017/08/21 | 215.00 | 230.00 | 222.50 | 37,510 |
2017/08/18 | 215.00 | 220.00 | 217.50 | 3,590 |
2017/08/17 | 220.00 | 230.00 | 225.00 | 180 |
2017/08/16 | 225.00 | 230.00 | 227.50 | 3,500 |
2017/08/15 | 230.00 | 245.00 | 237.50 | 4,550 |
2017/08/14 | 230.00 | 245.00 | 237.50 | 1,346 |
2017/08/11 | 235.00 | 247.00 | 241.00 | 1,300 |
2017/08/07 | 240.00 | 253.00 | 246.50 | 600 |
2017/07/24 | 250.00 | 255.00 | 252.50 | 5,000 |
2017/07/18 | 250.00 | 255.00 | 252.50 | 520 |
2017/07/14 | 250.00 | 255.00 | 252.50 | 396 |
2017/07/13 | 250.00 | 255.00 | 252.50 | 1,000 |
2017/07/11 | 250.00 | 255.00 | 252.50 | 503 |
2017/07/04 | 250.00 | 255.00 | 252.50 | 3,575 |
2017/07/03 | 250.00 | 255.00 | 252.50 | 520 |
2017/06/26 | 250.00 | 255.00 | 252.50 | 2,325 |
2017/06/21 | 250.00 | 255.00 | 252.50 | 14,880 |
2017/06/16 | 250.00 | 255.00 | 252.50 | 7,080 |
2017/06/02 | 250.00 | 255.00 | 252.50 | 15,000 |
2017/06/01 | 250.00 | 255.00 | 252.50 | 2,000 |
2017/05/24 | 250.00 | 255.00 | 252.50 | 800 |
2017/05/22 | 250.00 | 255.00 | 252.50 | 400 |
2017/05/16 | 245.00 | 255.00 | 250.00 | 105,652 |
2017/05/11 | 245.00 | 255.00 | 250.00 | 87 |
2017/05/10 | 245.00 | 255.00 | 250.00 | 793,200 |
2017/05/09 | 245.00 | 255.00 | 250.00 | 1,600 |
2017/05/05 | 245.00 | 255.00 | 250.00 | 550,000 |
2017/05/04 | 245.00 | 255.00 | 250.00 | 162,190 |
2017/05/03 | 240.00 | 255.00 | 247.50 | 1,543,196 |
2017/05/01 | 240.00 | 255.00 | 247.50 | 19 |
2017/04/28 | 240.00 | 255.00 | 247.50 | 19 |
2017/04/27 | 240.00 | 255.00 | 247.50 | 66 |
2017/04/25 | 240.00 | 255.00 | 247.50 | 200 |
2017/04/21 | 240.00 | 255.00 | 247.50 | 5,000 |
2017/04/20 | 240.00 | 255.00 | 247.50 | 600 |
2017/04/17 | 240.00 | 255.00 | 247.50 | 428 |
2017/04/14 | 240.00 | 255.00 | 247.50 | 428 |
2017/04/13 | 240.00 | 255.00 | 247.50 | 428 |
2017/04/05 | 240.00 | 255.00 | 247.50 | 32,122 |
2017/04/04 | 240.00 | 255.00 | 247.50 | 600 |
2017/03/31 | 240.00 | 255.00 | 247.50 | 400 |
2017/03/30 | 240.00 | 255.00 | 247.50 | 1,400 |
2017/03/29 | 240.00 | 255.00 | 247.50 | 10,539 |
2017/03/22 | 235.00 | 250.00 | 242.50 | 935 |
2017/03/17 | 235.00 | 250.00 | 242.50 | 1,300 |
2017/03/15 | 240.00 | 250.00 | 245.00 | 7,600 |
2017/03/06 | 240.00 | 250.00 | 245.00 | 42,400 |
2017/02/27 | 240.00 | 250.00 | 245.00 | 1,600 |
2017/02/22 | 240.00 | 250.00 | 245.00 | 230 |
2017/02/20 | 230.00 | 245.00 | 237.50 | 1,500 |
2017/02/17 | 225.00 | 240.00 | 232.50 | 1,200 |
2017/02/14 | 220.00 | 235.00 | 227.50 | 2,800 |
2017/02/13 | 220.00 | 235.00 | 227.50 | 600 |
2017/01/26 | 220.00 | 235.00 | 227.50 | 15,000 |
2017/01/23 | 220.00 | 235.00 | 227.50 | 14,720 |
2017/01/19 | 220.00 | 235.00 | 227.50 | 200 |
2017/01/13 | 215.00 | 235.00 | 225.00 | 400 |
2017/01/09 | 215.00 | 235.00 | 225.00 | 2,000 |
2017/01/06 | 215.00 | 235.00 | 225.00 | 340 |
2016/12/30 | 215.00 | 235.00 | 225.00 | 2,200 |
2016/12/28 | 215.00 | 235.00 | 225.00 | 1,000 |
2016/12/16 | 215.00 | 235.00 | 225.00 | 200 |
2016/11/30 | 220.00 | 235.00 | 227.50 | 1,000 |
2016/11/21 | 220.00 | 235.00 | 227.50 | 400 |
2016/11/15 | 220.00 | 235.00 | 227.50 | 10,000 |
2016/10/31 | 230.00 | 240.00 | 235.00 | 1,000 |
2016/10/24 | 235.00 | 250.00 | 242.50 | 350 |
2016/10/19 | 235.00 | 250.00 | 242.50 | 476 |
2016/10/12 | 235.00 | 255.00 | 245.00 | 1,403 |
2016/09/22 | 235.00 | 255.00 | 245.00 | 15,000 |
2016/09/16 | 235.00 | 255.00 | 245.00 | 15,000 |
2016/09/15 | 245.00 | 255.00 | 250.00 | 500 |
2016/09/14 | 245.00 | 255.00 | 250.00 | 350 |
2016/09/13 | 245.00 | 255.00 | 245.00 | 6,925 |
2016/09/07 | 245.00 | 255.00 | 250.00 | 2,236 |
2016/09/02 | 245.00 | 255.00 | 250.00 | 21,603 |
2016/09/01 | 225.00 | 230.00 | 227.50 | 3,000 |
2016/08/31 | 225.00 | 230.00 | 227.50 | 18 |
2016/08/19 | 220.00 | 230.00 | 225.00 | 2,466 |
2016/08/18 | 220.00 | 230.00 | 225.00 | 916 |
2016/08/17 | 215.00 | 220.00 | 217.50 | 2,500 |
2016/08/16 | 220.00 | 225.00 | 222.50 | 600 |
2016/08/15 | 225.00 | 240.00 | 232.50 | 500 |
2016/08/12 | 230.00 | 240.00 | 235.00 | 500 |
2016/08/11 | 235.00 | 245.00 | 240.00 | 1,340 |
2016/08/10 | 235.00 | 245.00 | 240.00 | 916 |
2016/08/09 | 245.00 | 255.00 | 250.00 | 1,500 |
2016/08/08 | 245.00 | 255.00 | 250.00 | 500 |
2016/08/05 | 245.00 | 255.00 | 250.00 | 500 |
2016/08/04 | 245.00 | 255.00 | 250.00 | 500 |
2016/08/03 | 245.00 | 255.00 | 250.00 | 705 |
2016/08/02 | 245.00 | 255.00 | 250.00 | 908 |
2016/08/01 | 245.00 | 255.00 | 250.00 | 908 |
2016/07/29 | 245.00 | 255.00 | 250.00 | 11,190 |
2016/07/12 | 245.00 | 255.00 | 250.00 | 1,400 |
2016/07/06 | 245.00 | 260.00 | 252.50 | 600 |
2016/07/01 | 255.00 | 268.00 | 261.50 | 1,983 |
2016/06/28 | 265.00 | 268.00 | 266.50 | 636 |
2016/06/27 | 270.00 | 271.00 | 270.50 | 300 |
2016/06/15 | 305.00 | 320.00 | 312.50 | 51,132 |
2016/06/14 | 305.00 | 320.00 | 312.50 | 10,956 |
2016/06/10 | 310.00 | 325.00 | 317.50 | 500 |
2016/06/09 | 310.00 | 325.00 | 317.50 | 2,400 |
2016/06/08 | 310.00 | 325.00 | 317.50 | 500 |
2016/06/06 | 310.00 | 325.00 | 317.50 | 500 |
2016/06/02 | 310.00 | 325.00 | 317.50 | 913 |
2016/06/01 | 310.00 | 325.00 | 317.50 | 1,000 |
2016/05/31 | 310.00 | 325.00 | 317.50 | 500 |
2016/05/30 | 310.00 | 325.00 | 317.50 | 200,000 |
2016/05/27 | 310.00 | 325.00 | 317.50 | 200,000 |
2016/05/19 | 310.00 | 325.00 | 317.50 | 1,500 |
2016/05/05 | 315.00 | 335.00 | 325.00 | 1,036 |
2016/05/04 | 330.00 | 335.00 | 332.50 | 1,500 |
2016/05/03 | 330.00 | 335.00 | 332.50 | 1,000 |
2016/04/14 | 330.00 | 335.00 | 332.50 | 132,531 |
2016/04/13 | 330.00 | 335.00 | 332.50 | 5,352 |
2016/04/12 | 330.00 | 335.00 | 332.50 | 2,243 |
2016/04/11 | 330.00 | 335.00 | 332.50 | 2,000 |
2016/04/08 | 330.00 | 335.00 | 332.50 | 29,383 |
2016/04/07 | 330.00 | 335.00 | 332.50 | 2,200 |
2016/04/06 | 330.00 | 340.00 | 335.00 | 2,300 |
2016/04/05 | 335.00 | 345.00 | 340.00 | 500 |
2016/04/01 | 335.00 | 345.00 | 340.00 | 2,000 |
2016/03/31 | 335.00 | 345.00 | 340.00 | 590 |
2016/03/30 | 335.00 | 345.00 | 340.00 | 6,274 |
2016/03/29 | 345.00 | 360.00 | 352.50 | 2,632 |
2016/03/28 | 360.00 | 375.00 | 367.50 | 1,000 |
2016/03/25 | 360.00 | 375.00 | 367.50 | 1,000 |
2016/03/24 | 360.00 | 375.00 | 367.50 | 1,000 |
2016/03/23 | 360.00 | 380.00 | 370.00 | 1,300 |
2016/03/22 | 395.00 | 405.00 | 400.00 | 1,000 |
2016/03/21 | 390.00 | 405.00 | 397.50 | 371 |
2016/03/16 | 390.00 | 405.00 | 397.50 | 4,000 |
2016/03/15 | 390.00 | 405.00 | 397.50 | 600 |
2016/03/14 | 400.00 | 410.00 | 405.00 | 1,400 |
2016/03/11 | 405.00 | 415.00 | 410.00 | 1,250 |
2016/03/09 | 405.00 | 415.00 | 410.00 | 1 |
2016/03/08 | 405.00 | 415.00 | 410.00 | 3 |
2016/02/25 | 405.00 | 415.00 | 410.00 | 1,400 |
2016/02/24 | 405.00 | 415.00 | 410.00 | 600 |
2016/02/15 | 405.00 | 415.00 | 410.00 | 700 |
2016/02/12 | 415.00 | 420.00 | 417.50 | 1,400 |
2016/02/03 | 415.00 | 430.00 | 422.50 | 47,617 |
2016/02/01 | 420.00 | 430.00 | 425.00 | 4,000 |
2016/01/29 | 420.00 | 430.00 | 425.00 | 1 |
2016/01/26 | 420.00 | 430.00 | 425.00 | 752 |
2016/01/25 | 420.00 | 430.00 | 425.00 | 4,702 |
2016/01/21 | 420.00 | 430.00 | 425.00 | 1,000 |
2016/01/15 | 420.00 | 430.00 | 425.00 | 4,000 |
2016/01/14 | 420.00 | 430.00 | 425.00 | 2,400 |
2016/01/12 | 420.00 | 430.00 | 425.00 | 875 |
2016/01/11 | 420.00 | 430.00 | 425.00 | 470 |
2016/01/07 | 420.00 | 430.00 | 425.00 | 181 |
2016/01/05 | 420.00 | 430.00 | 425.00 | 161 |
2015/12/29 | 420.00 | 430.00 | 425.00 | 400 |
2015/12/17 | 420.00 | 430.00 | 425.00 | 200 |
2015/12/14 | 420.00 | 430.00 | 425.00 | 100 |
2015/12/11 | 420.00 | 430.00 | 425.00 | 400 |
2015/12/09 | 420.00 | 430.00 | 425.00 | 70,000 |
2015/12/07 | 420.00 | 430.00 | 425.00 | 600 |
2015/12/01 | 420.00 | 430.00 | 425.00 | 1,474 |
2015/11/24 | 420.00 | 430.00 | 425.00 | 4,000 |
2015/11/23 | 420.00 | 430.00 | 425.00 | 1,922 |
2015/11/20 | 420.00 | 430.00 | 425.00 | 1,173 |
2015/11/16 | 420.00 | 430.00 | 425.00 | 405 |
2015/11/13 | 420.00 | 430.00 | 425.00 | 2,113 |
2015/11/11 | 420.00 | 430.00 | 425.00 | 3,000 |
2015/11/10 | 420.00 | 430.00 | 425.00 | 2,000 |
2015/11/09 | 420.00 | 430.00 | 425.00 | 746 |
2015/11/06 | 420.00 | 430.00 | 425.00 | 2,328 |
2015/11/05 | 420.00 | 430.00 | 425.00 | 898 |
2015/11/03 | 420.00 | 430.00 | 425.00 | 2,000 |
2015/10/30 | 420.00 | 430.00 | 425.00 | 2,400 |
2015/10/29 | 415.00 | 425.00 | 420.00 | 200 |
2015/10/28 | 415.00 | 425.00 | 420.00 | 6,000 |
2015/10/27 | 415.00 | 425.00 | 420.00 | 200 |
2015/10/26 | 415.00 | 425.00 | 420.00 | 400 |
2015/10/22 | 415.00 | 425.00 | 420.00 | 5,000 |
2015/10/20 | 415.00 | 425.00 | 420.00 | 4,000 |
2015/10/19 | 415.00 | 420.00 | 417.50 | 700 |
2015/10/16 | 415.00 | 420.00 | 417.50 | 17,364 |
2015/10/12 | 415.00 | 420.00 | 417.50 | 1,500 |
2015/10/09 | 415.00 | 420.00 | 417.50 | 1,500 |
2015/10/01 | 415.00 | 420.00 | 417.50 | 1,479 |
2015/09/30 | 415.00 | 420.00 | 417.50 | 3,636 |
2015/09/29 | 405.00 | 410.00 | 407.50 | 3,400 |
2015/09/16 | 405.00 | 410.00 | 407.50 | 202 |
2015/09/11 | 405.00 | 410.00 | 407.50 | 200 |
2015/09/09 | 405.00 | 410.00 | 407.50 | 3,000 |
2015/09/03 | 405.00 | 410.00 | 407.50 | 200 |
2015/09/01 | 405.00 | 410.00 | 407.50 | 200 |
2015/08/24 | 405.00 | 410.00 | 407.50 | 500 |
2015/08/20 | 410.00 | 420.00 | 415.00 | 750 |
2015/08/19 | 410.00 | 420.00 | 415.00 | 200 |
2015/08/12 | 410.00 | 420.00 | 415.00 | 3,000 |
2015/08/11 | 410.00 | 415.00 | 412.50 | 200 |
2015/08/07 | 410.00 | 415.00 | 412.50 | 2,750 |
2015/07/31 | 410.00 | 415.00 | 412.50 | 2,500 |
2015/07/30 | 410.00 | 415.00 | 412.50 | 728 |
2015/07/29 | 410.00 | 415.00 | 412.50 | 200 |
2015/07/28 | 410.00 | 415.00 | 412.50 | 300 |
2015/07/27 | 410.00 | 415.00 | 412.50 | 400 |
2015/07/16 | 410.00 | 415.00 | 412.50 | 4,004 |
2015/07/14 | 410.00 | 415.00 | 412.50 | 119,400 |
2015/07/13 | 410.00 | 412.00 | 411.00 | 100 |
2015/07/10 | 410.00 | 412.00 | 411.00 | 2,000 |
2015/07/09 | 410.00 | 415.00 | 412.50 | 2,680 |
2015/07/06 | 410.00 | 415.00 | 412.50 | 728 |
2015/06/30 | 410.00 | 415.00 | 412.50 | 146 |
2015/06/29 | 410.00 | 415.00 | 412.50 | 800 |
2015/06/22 | 410.00 | 415.00 | 412.50 | 5,400 |
2015/06/19 | 410.00 | 420.00 | 415.00 | 3,000 |
2015/06/16 | 410.00 | 420.00 | 415.00 | 190 |
2015/06/12 | 410.00 | 420.00 | 415.00 | 1,000 |
2015/06/10 | 410.00 | 420.00 | 415.00 | 3,600 |
2015/06/09 | 410.00 | 420.00 | 415.00 | 200 |
2015/06/04 | 410.00 | 420.00 | 415.00 | 958 |
2015/06/01 | 410.00 | 420.00 | 415.00 | 800 |
2015/05/27 | 410.00 | 420.00 | 415.00 | 1,000 |
2015/05/26 | 410.00 | 420.00 | 415.00 | 200 |
2015/05/22 | 410.00 | 420.00 | 415.00 | 200 |
2015/05/21 | 410.00 | 420.00 | 415.00 | 242 |
2015/05/20 | 410.00 | 420.00 | 415.00 | 300 |
2015/05/19 | 410.00 | 420.00 | 415.00 | 2,400 |
2015/05/18 | 410.00 | 420.00 | 415.00 | 629 |
2015/05/14 | 410.00 | 420.00 | 415.00 | 597 |
2015/05/13 | 410.00 | 420.00 | 415.00 | 238 |
2015/05/12 | 410.00 | 420.00 | 415.00 | 35 |
2015/05/07 | 410.00 | 420.00 | 415.00 | 1,800 |
2015/05/06 | 410.00 | 415.00 | 412.50 | 152 |
2015/05/05 | 410.00 | 415.00 | 412.50 | 1,000 |
2015/05/04 | 410.00 | 415.00 | 412.50 | 19,500 |
2015/05/01 | 410.00 | 415.00 | 412.50 | 19,500 |
2015/04/30 | 410.00 | 415.00 | 412.50 | 300 |
2015/04/29 | 410.00 | 415.00 | 412.50 | 9,637 |
2015/04/28 | 410.00 | 415.00 | 412.50 | 2,424 |
2015/04/27 | 410.00 | 415.00 | 412.50 | 35 |
2015/04/24 | 410.00 | 415.00 | 412.50 | 858 |
2015/04/23 | 410.00 | 415.00 | 412.50 | 600 |
2015/04/22 | 410.00 | 415.00 | 412.50 | 3,600 |
2015/04/21 | 420.00 | 425.00 | 422.50 | 400 |
2015/04/20 | 420.00 | 425.00 | 422.50 | 500 |
2015/04/17 | 420.00 | 425.00 | 422.50 | 142 |
2015/04/16 | 420.00 | 425.00 | 422.50 | 600 |
2015/04/15 | 420.00 | 425.00 | 422.50 | 300 |
2015/04/14 | 420.00 | 425.00 | 422.50 | 235 |
2015/04/10 | 420.00 | 425.00 | 422.50 | 4,476 |
2015/04/09 | 420.00 | 425.00 | 422.50 | 800 |
2015/04/07 | 420.00 | 425.00 | 422.50 | 167 |
2015/04/06 | 420.00 | 425.00 | 422.50 | 587 |
2015/04/02 | 420.00 | 425.00 | 422.50 | 587 |
2015/04/01 | 425.00 | 435.00 | 430.00 | 697 |
2015/03/31 | 425.00 | 435.00 | 430.00 | 3,055 |
2015/03/25 | 420.00 | 425.00 | 422.50 | 400 |
2015/03/23 | 420.00 | 425.00 | 422.50 | 2,000 |
2015/03/20 | 420.00 | 425.00 | 422.50 | 1,010 |
2015/03/13 | 420.00 | 425.00 | 422.50 | 400 |
2015/03/11 | 420.00 | 425.00 | 422.50 | 200 |
2015/03/10 | 420.00 | 425.00 | 422.50 | 2,400 |
2015/02/27 | 420.00 | 425.00 | 422.50 | 488 |
2015/02/26 | 420.00 | 425.00 | 422.50 | 2,325 |
2015/02/24 | 420.00 | 425.00 | 422.50 | 1,000 |
2015/02/23 | 420.00 | 425.00 | 422.50 | 200 |
2015/02/16 | 420.00 | 425.00 | 422.50 | 1,000 |
2015/02/12 | 420.00 | 425.00 | 422.50 | 200 |
2015/02/09 | 420.00 | 425.00 | 422.50 | 705 |
2015/02/06 | 420.00 | 425.00 | 422.50 | 300 |
2015/02/04 | 420.00 | 425.00 | 422.50 | 2,000 |
2015/02/02 | 420.00 | 425.00 | 422.50 | 731 |
2015/01/28 | 420.00 | 425.00 | 422.50 | 1,000 |
2015/01/27 | 420.00 | 425.00 | 422.50 | 4,000 |
2015/01/26 | 420.00 | 425.00 | 422.50 | 1,500 |
2015/01/22 | 420.00 | 430.00 | 425.00 | 1,600 |
2015/01/20 | 420.00 | 430.00 | 425.00 | 200 |
2015/01/14 | 420.00 | 430.00 | 425.00 | 1,200 |
2015/01/07 | 420.00 | 430.00 | 425.00 | 2,000 |
2015/01/02 | 420.00 | 430.00 | 425.00 | 300 |
2015/01/01 | 420.00 | 430.00 | 425.00 | 300 |
2014/12/31 | 420.00 | 430.00 | 425.00 | 300 |
2014/12/29 | 420.00 | 430.00 | 425.00 | 400 |
2014/12/26 | 420.00 | 430.00 | 425.00 | 2,200 |
2014/12/25 | 420.00 | 430.00 | 425.00 | 2,200 |
2014/12/24 | 420.00 | 430.00 | 425.00 | 2,200 |
2014/12/23 | 420.00 | 430.00 | 425.00 | 1,000 |
2014/12/18 | 420.00 | 430.00 | 425.00 | 2,000 |
2014/12/15 | 420.00 | 430.00 | 425.00 | 200 |
2014/12/12 | 420.00 | 430.00 | 425.00 | 1,800 |
2014/12/08 | 420.00 | 430.00 | 425.00 | 800 |
2014/12/05 | 420.00 | 430.00 | 425.00 | 10,200 |
2014/12/04 | 420.00 | 430.00 | 425.00 | 2,180 |
2014/12/03 | 420.00 | 430.00 | 425.00 | 1,000 |
2014/12/02 | 420.00 | 430.00 | 425.00 | 3,666 |
2014/12/01 | 420.00 | 430.00 | 425.00 | 2,600 |
2014/11/26 | 420.00 | 430.00 | 425.00 | 632 |
2014/11/19 | 420.00 | 430.00 | 425.00 | 130 |
2014/11/17 | 420.00 | 430.00 | 425.00 | 200 |
2014/11/14 | 420.00 | 430.00 | 425.00 | 1,700 |
2014/11/10 | 420.00 | 430.00 | 425.00 | 5,500 |
2014/10/31 | 420.00 | 430.00 | 425.00 | 200 |
2014/10/24 | 420.00 | 430.00 | 425.00 | 200 |
2014/10/23 | 420.00 | 430.00 | 425.00 | 7,000 |
2014/10/21 | 420.00 | 430.00 | 425.00 | 1,000 |
2014/10/20 | 420.00 | 430.00 | 425.00 | 1,000 |
2014/10/16 | 420.00 | 430.00 | 425.00 | 5,680 |
2014/10/15 | 420.00 | 430.00 | 425.00 | 900 |
2014/10/13 | 420.00 | 425.00 | 422.50 | 253 |
2014/10/10 | 420.00 | 425.00 | 422.50 | 54 |
2014/10/09 | 420.00 | 425.00 | 422.50 | 200 |
2014/10/06 | 420.00 | 425.00 | 422.50 | 200 |
2014/09/26 | 420.00 | 425.00 | 422.50 | 2,500 |
2014/09/25 | 420.00 | 425.00 | 422.50 | 1,000 |
2014/09/22 | 425.00 | 430.00 | 427.50 | 1,002 |
2014/09/19 | 425.00 | 430.00 | 427.50 | 200 |
2014/09/18 | 425.00 | 430.00 | 427.50 | 1,000 |
2014/09/17 | 425.00 | 430.00 | 427.50 | 1,200 |
2014/09/15 | 415.00 | 420.00 | 417.50 | 2 |
2014/09/12 | 415.00 | 420.00 | 417.50 | 200 |
2014/09/10 | 415.00 | 420.00 | 417.50 | 200 |
2014/09/09 | 415.00 | 420.00 | 417.50 | 5,000 |
2014/09/05 | 415.00 | 420.00 | 417.50 | 20,000 |
2014/09/02 | 415.00 | 420.00 | 417.50 | 1,000 |
2014/08/21 | 415.00 | 420.00 | 417.50 | 2,824 |
2014/08/18 | 415.00 | 420.00 | 417.50 | 200 |
2014/08/15 | 415.00 | 420.00 | 417.50 | 275 |
2014/08/14 | 415.00 | 420.00 | 417.50 | 200 |
2014/08/11 | 415.00 | 420.00 | 417.50 | 600 |
2014/08/06 | 415.00 | 420.00 | 417.50 | 3,400 |
2014/08/04 | 415.00 | 420.00 | 417.50 | 200 |
2014/07/31 | 415.00 | 420.00 | 417.50 | 633 |
2014/07/28 | 415.00 | 420.00 | 417.50 | 400 |
2014/07/25 | 415.00 | 420.00 | 417.50 | 1,247 |
2014/07/24 | 415.00 | 420.00 | 417.50 | 1,000 |
2014/07/23 | 415.00 | 420.00 | 417.50 | 2,000 |
2014/07/21 | 415.00 | 420.00 | 417.50 | 261 |
2014/07/17 | 415.00 | 420.00 | 417.50 | 3,000 |
2014/07/16 | 415.00 | 420.00 | 417.50 | 2,000 |
2014/07/15 | 415.00 | 420.00 | 417.50 | 1,000 |
2014/07/14 | 415.00 | 420.00 | 417.50 | 1,000 |
2014/07/11 | 415.00 | 420.00 | 417.50 | 600 |
2014/07/09 | 415.00 | 420.00 | 417.50 | 475 |
2014/07/07 | 415.00 | 420.00 | 417.50 | 3,400 |
2014/07/04 | 415.00 | 420.00 | 417.50 | 500 |
2014/07/03 | 415.00 | 420.00 | 417.50 | 200 |
2014/07/01 | 415.00 | 420.00 | 417.50 | 1,200 |
2014/06/30 | 415.00 | 420.00 | 417.50 | 2,000 |
2014/06/27 | 415.00 | 420.00 | 417.50 | 200 |
2014/06/24 | 415.00 | 420.00 | 417.50 | 3,200 |
2014/06/20 | 415.00 | 420.00 | 417.50 | 63 |
2014/06/19 | 415.00 | 420.00 | 417.50 | 200 |
2014/06/17 | 415.00 | 420.00 | 417.50 | 200 |
2014/06/16 | 415.00 | 420.00 | 417.50 | 2,753 |
2014/06/13 | 415.00 | 420.00 | 417.50 | 4,600 |
2014/06/06 | 415.00 | 420.00 | 417.50 | 5,000 |
2014/06/05 | 415.00 | 425.00 | 420.00 | 400 |
2014/06/03 | 415.00 | 425.00 | 420.00 | 5,065 |
2014/06/02 | 415.00 | 425.00 | 420.00 | 2,600 |
2014/05/29 | 415.00 | 425.00 | 420.00 | 125,000 |
2014/05/28 | 415.00 | 425.00 | 420.00 | 50,000 |
2014/05/27 | 415.00 | 425.00 | 420.00 | 3,200 |
2014/05/21 | 415.00 | 425.00 | 420.00 | 200 |
2014/05/20 | 415.00 | 425.00 | 420.00 | 1,000 |
2014/05/19 | 415.00 | 425.00 | 420.00 | 688 |
2014/05/15 | 415.00 | 425.00 | 420.00 | 3,364 |
2014/05/14 | 415.00 | 425.00 | 420.00 | 2,000 |
2014/05/13 | 415.00 | 425.00 | 420.00 | 200 |
2014/05/12 | 415.00 | 425.00 | 420.00 | 1,400 |
2014/05/06 | 415.00 | 425.00 | 420.00 | 25,000 |
2014/04/28 | 415.00 | 425.00 | 420.00 | 570 |
2014/04/25 | 415.00 | 425.00 | 420.00 | 2,396 |
2014/04/24 | 415.00 | 425.00 | 420.00 | 267 |
2014/04/22 | 415.00 | 425.00 | 420.00 | 11,670 |
2014/04/21 | 415.00 | 425.00 | 420.00 | 6,908 |
2014/04/18 | 415.00 | 425.00 | 420.00 | 6,908 |
2014/04/17 | 415.00 | 425.00 | 420.00 | 6,908 |
2014/04/16 | 415.00 | 425.00 | 420.00 | 15,500 |
2014/04/11 | 410.00 | 415.00 | 412.50 | 1,329 |
2014/04/10 | 405.00 | 410.00 | 407.50 | 25,488 |
2014/04/09 | 400.00 | 410.00 | 405.00 | 94 |
2014/04/07 | 400.00 | 410.00 | 400.00 | 58,600 |
2014/04/03 | 400.00 | 410.00 | 405.00 | 1,000 |
2014/04/02 | 400.00 | 410.00 | 405.00 | 2,000 |
2014/03/31 | 400.00 | 410.00 | 405.00 | 20,000 |
2014/03/28 | 400.00 | 410.00 | 405.00 | 5,600 |
2014/03/26 | 400.00 | 410.00 | 405.00 | 2,900 |
2014/03/25 | 400.00 | 410.00 | 405.00 | 5,000 |
2014/03/24 | 400.00 | 405.00 | 402.50 | 2,800 |
2014/03/21 | 395.00 | 405.00 | 400.00 | 262,013 |
2014/03/20 | 390.00 | 400.00 | 395.00 | 1,632 |
2014/03/19 | 385.00 | 395.00 | 390.00 | 328,632 |
2014/03/18 | 370.00 | 380.00 | 375.00 | 7,348 |
2014/03/17 | 365.00 | 375.00 | 370.00 | 519,020 |
2014/03/11 | 350.00 | 360.00 | 355.00 | 800 |
2014/03/10 | 350.00 | 360.00 | 355.00 | 100,335 |
2014/03/07 | 350.00 | 360.00 | 355.00 | 35,000 |
2014/03/06 | 350.00 | 360.00 | 355.00 | 1,060 |
2014/03/04 | 350.00 | 360.00 | 355.00 | 600 |
2014/02/28 | 350.00 | 360.00 | 355.00 | 2,200 |
2014/02/27 | 350.00 | 360.00 | 355.00 | 102 |
2014/02/26 | 355.00 | 360.00 | 357.50 | 400 |
2014/02/25 | 355.00 | 360.00 | 357.50 | 300 |
2014/02/24 | 355.00 | 360.00 | 357.50 | 600 |
2014/02/20 | 355.00 | 360.00 | 357.50 | 2,400 |
2014/02/19 | 355.00 | 360.00 | 357.50 | 1,400 |
2014/02/17 | 355.00 | 360.00 | 357.50 | 2,068 |
2014/02/14 | 355.00 | 360.00 | 357.50 | 200 |
2014/02/12 | 355.00 | 360.00 | 357.50 | 700 |
2014/02/10 | 355.00 | 360.00 | 357.50 | 3,400 |
2014/02/07 | 355.00 | 360.00 | 357.50 | 1,300 |
2014/02/06 | 355.00 | 360.00 | 357.50 | 4,000 |
2014/02/05 | 355.00 | 360.00 | 357.50 | 200 |
2014/02/04 | 355.00 | 360.00 | 357.50 | 400 |
2014/01/31 | 355.00 | 360.00 | 357.50 | 255,800 |
2014/01/30 | 355.00 | 360.00 | 357.50 | 400 |
2014/01/28 | 355.00 | 360.00 | 357.50 | 8,300 |
2014/01/27 | 355.00 | 360.00 | 357.50 | 1,000 |
2014/01/24 | 355.00 | 365.00 | 360.00 | 15,300 |
2014/01/22 | 355.00 | 365.00 | 360.00 | 7,103 |
2014/01/21 | 355.00 | 365.00 | 360.00 | 7,834 |
2014/01/20 | 330.00 | 340.00 | 335.00 | 12,607 |
2014/01/17 | 330.00 | 340.00 | 335.00 | 3,000 |
2014/01/16 | 330.00 | 340.00 | 335.00 | 200 |
2014/01/15 | 330.00 | 340.00 | 335.00 | 600 |
2014/01/14 | 330.00 | 340.00 | 335.00 | 1,000 |
2014/01/13 | 330.00 | 340.00 | 335.00 | 200 |
2014/01/10 | 330.00 | 340.00 | 335.00 | 13,469 |
2014/01/08 | 330.00 | 340.00 | 335.00 | 400 |
2014/01/07 | 330.00 | 340.00 | 335.00 | 1,200 |
2014/01/01 | 330.00 | 340.00 | 335.00 | 5 |
2013/12/31 | 330.00 | 340.00 | 335.00 | 5 |
2013/12/20 | 328.00 | 338.00 | 333.00 | 463 |
2013/12/19 | 328.00 | 338.00 | 333.00 | 400 |
2013/12/18 | 328.00 | 338.00 | 333.00 | 16,250 |
2013/12/16 | 325.00 | 335.00 | 330.00 | 3,643 |
2013/12/13 | 325.00 | 335.00 | 330.00 | 3,000 |
2013/12/12 | 325.00 | 335.00 | 330.00 | 14,600 |
2013/12/11 | 325.00 | 335.00 | 330.00 | 22,356 |
2013/12/10 | 325.00 | 335.00 | 330.00 | 11,505 |
2013/12/09 | 325.00 | 335.00 | 330.00 | 294,400 |
2013/12/06 | 32.50 | 34.00 | 33.25 | 482,354 |
2013/12/05 | 32.50 | 34.00 | 33.25 | 333,461 |
2013/12/04 | 32.50 | 34.00 | 33.25 | 65,663 |
2013/12/03 | 32.00 | 34.00 | 33.00 | 77,655 |
2013/12/02 | 32.00 | 34.00 | 33.00 | 5,150 |
2013/11/29 | 32.00 | 34.00 | 33.00 | 5,774 |
2013/11/28 | 32.00 | 34.00 | 33.00 | 5,671 |
2013/11/27 | 32.00 | 34.00 | 33.00 | 1,905 |
2013/11/26 | 32.00 | 34.00 | 33.00 | 159,333 |
2013/11/25 | 32.00 | 34.00 | 33.00 | 36,726 |
2013/11/22 | 32.00 | 33.00 | 32.50 | 282,821 |
2013/11/21 | 33.00 | 34.00 | 33.50 | 27,500 |
2013/11/20 | 34.00 | 36.00 | 35.00 | 38,400 |
2013/11/19 | 34.50 | 36.00 | 35.25 | 52,990 |
2013/11/18 | 34.00 | 36.00 | 35.00 | 173,548 |
2013/11/15 | 34.00 | 36.00 | 35.00 | 87,754 |
2013/11/14 | 34.50 | 36.00 | 35.25 | 55,000 |
2013/11/13 | 35.00 | 36.50 | 35.75 | 130,078 |
2013/11/12 | 33.50 | 36.00 | 34.75 | 11,089 |
2013/11/11 | 33.50 | 36.00 | 34.75 | 133,554 |
2013/11/08 | 31.00 | 34.00 | 32.50 | 4,514 |
2013/11/07 | 31.00 | 34.00 | 32.50 | 4,500 |
2013/11/06 | 31.00 | 34.00 | 32.50 | 36,544 |
2013/11/05 | 31.00 | 34.00 | 32.50 | 36,250 |
2013/11/04 | 32.00 | 34.00 | 33.00 | 1,200,354 |
2013/11/01 | 30.00 | 33.00 | 31.50 | 64,791 |
2013/10/31 | 30.00 | 32.00 | 31.00 | 18,658 |
2013/10/30 | 30.00 | 33.00 | 31.50 | 37,032 |
2013/10/29 | 30.00 | 32.50 | 31.25 | 128,793 |
2013/10/28 | 30.00 | 32.50 | 31.25 | 92,324 |
2013/10/25 | 30.00 | 32.00 | 30.50 | 485,102 |
2013/10/24 | 29.50 | 31.00 | 30.25 | 172,119 |
2013/10/23 | 28.00 | 29.00 | 28.50 | 2,576,300 |
2013/10/22 | 27.00 | 29.00 | 28.00 | 56,611 |
2013/10/21 | 27.00 | 29.00 | 28.00 | 20,000 |
2013/10/18 | 27.00 | 29.00 | 28.00 | 135,000 |
2013/10/17 | 27.00 | 29.00 | 28.00 | 5,350,804 |
2013/10/16 | 27.00 | 29.00 | 28.00 | 2,500 |
2013/10/15 | 27.00 | 29.00 | 28.00 | 40,007 |
2013/10/14 | 27.00 | 29.00 | 28.00 | 16,055 |
2013/10/11 | 27.00 | 29.00 | 28.00 | 55,000 |
2013/10/09 | 27.00 | 29.00 | 28.00 | 200,364 |
2013/10/08 | 27.00 | 29.00 | 28.00 | 74,244 |
2013/10/07 | 27.00 | 29.00 | 28.00 | 20,826 |
2013/10/04 | 27.00 | 29.00 | 28.00 | 10,068 |
2013/10/03 | 27.00 | 29.00 | 28.00 | 1,119 |
2013/10/01 | 27.00 | 29.00 | 28.00 | 5,403 |
2013/09/30 | 27.00 | 29.00 | 28.00 | 32,096 |
2013/09/27 | 27.00 | 27.50 | 27.25 | 1,240,000 |
2013/09/26 | 26.50 | 27.50 | 27.00 | 7,012 |
2013/09/25 | 26.50 | 27.50 | 27.00 | 2,000,000 |
2013/09/24 | 26.50 | 27.50 | 27.00 | 74,098 |
2013/09/23 | 26.50 | 28.00 | 27.25 | 100,100 |
2013/09/20 | 26.50 | 29.00 | 27.75 | 3,900 |
2013/09/19 | 26.50 | 29.00 | 27.75 | 61,415 |
2013/09/18 | 26.50 | 29.00 | 27.75 | 55,500 |
2013/09/17 | 26.50 | 28.00 | 27.25 | 120,800 |
2013/09/16 | 26.00 | 28.00 | 27.00 | 13,135 |
2013/09/13 | 25.00 | 26.00 | 25.50 | 17,626 |
2013/09/12 | 25.00 | 26.00 | 25.50 | 3,834 |
2013/09/11 | 25.00 | 26.00 | 25.50 | 44,000 |
2013/09/10 | 25.00 | 26.00 | 25.50 | 8,200 |
2013/09/06 | 25.00 | 26.00 | 25.50 | 5,872 |
2013/09/05 | 25.00 | 26.00 | 25.50 | 29,317 |
2013/09/04 | 25.00 | 26.00 | 25.50 | 170,979 |
2013/09/03 | 25.00 | 28.00 | 26.50 | 254,224 |
2013/09/02 | 21.00 | 23.00 | 22.00 | 3,060 |
2013/08/26 | 21.00 | 23.00 | 22.00 | 200,000 |
2013/08/23 | 21.00 | 23.00 | 22.00 | 200,000 |
2013/08/20 | 21.00 | 23.00 | 22.00 | 1,000 |
2013/08/19 | 21.00 | 23.00 | 22.00 | 3,991 |
2013/08/15 | 21.00 | 23.00 | 22.00 | 2,984 |
2013/08/13 | 21.00 | 23.00 | 22.00 | 62,375 |
2013/08/09 | 21.00 | 22.00 | 21.50 | 25,000 |
2013/08/08 | 20.00 | 22.00 | 21.00 | 55,000 |
2013/08/06 | 20.00 | 22.00 | 21.00 | 1,000 |
2013/08/02 | 20.00 | 22.00 | 21.00 | 26,284 |
2013/07/31 | 20.00 | 22.00 | 21.00 | 4,169 |
2013/07/29 | 20.00 | 22.00 | 21.00 | 5,305 |
2013/07/26 | 20.00 | 22.00 | 21.00 | 110,036 |
2013/07/24 | 20.00 | 22.00 | 21.00 | 1,002,500 |
2013/07/23 | 20.00 | 22.00 | 21.00 | 50,600 |
2013/07/22 | 20.00 | 21.00 | 20.50 | 118,000 |
2013/07/19 | 20.00 | 21.00 | 20.50 | 4,201 |
2013/07/17 | 20.00 | 21.00 | 20.50 | 2,409 |
2013/07/16 | 20.00 | 21.00 | 20.50 | 400 |
2013/07/15 | 20.00 | 21.00 | 20.50 | 200 |
2013/07/12 | 20.00 | 21.00 | 20.50 | 10,000 |
2013/07/11 | 20.00 | 22.00 | 21.00 | 15,331 |
2013/07/10 | 19.00 | 21.00 | 20.00 | 220,985 |
2013/07/09 | 19.00 | 20.00 | 19.25 | 175,000 |
2013/07/08 | 19.00 | 19.50 | 19.25 | 1,250 |
2013/07/03 | 19.00 | 19.50 | 19.25 | 108 |
2013/07/02 | 19.00 | 19.50 | 19.25 | 6,000 |
2013/06/25 | 19.00 | 19.50 | 19.25 | 11,269 |
2013/06/20 | 19.00 | 19.50 | 19.25 | 542 |
2013/06/19 | 19.00 | 19.50 | 19.25 | 506 |
2013/06/17 | 19.00 | 19.50 | 19.25 | 750 |
2013/06/12 | 19.00 | 19.50 | 19.25 | 2,150 |
2013/06/11 | 19.00 | 19.50 | 19.25 | 3,000 |
2013/06/10 | 19.00 | 19.50 | 19.25 | 10,356 |
2013/06/07 | 19.00 | 19.50 | 19.25 | 1,239 |
2013/06/06 | 19.00 | 19.50 | 19.25 | 12,241 |
2013/06/05 | 19.00 | 19.50 | 19.25 | 37,537 |
2013/06/03 | 19.00 | 20.00 | 19.50 | 10,000 |
2013/05/31 | 19.00 | 20.00 | 19.50 | 7,000 |
2013/05/30 | 19.00 | 20.00 | 19.50 | 27,400 |
2013/05/28 | 19.00 | 20.00 | 19.25 | 59,230 |
2013/05/27 | 19.00 | 20.00 | 19.50 | 262 |
2013/05/24 | 19.00 | 20.00 | 19.50 | 262 |
2013/05/22 | 19.00 | 20.00 | 19.50 | 2,750 |
2013/05/21 | 19.00 | 20.00 | 19.50 | 3,411 |
2013/05/20 | 19.00 | 20.00 | 19.50 | 4,460 |
2013/05/17 | 19.00 | 20.00 | 19.50 | 2,000 |
2013/05/15 | 19.00 | 20.00 | 19.50 | 176,563 |
2013/05/14 | 19.00 | 20.00 | 19.50 | 4,830 |
2013/05/13 | 19.00 | 20.00 | 19.50 | 24,000 |
2013/05/10 | 19.00 | 20.00 | 19.50 | 512 |
2013/05/09 | 19.00 | 20.00 | 19.50 | 750 |
2013/05/08 | 19.00 | 20.00 | 19.50 | 30,626 |
2013/05/07 | 19.00 | 20.00 | 19.50 | 24,085 |
2013/05/06 | 19.00 | 20.00 | 19.50 | 200 |
2013/05/03 | 19.00 | 20.00 | 19.50 | 200 |
2013/05/02 | 19.00 | 20.00 | 19.50 | 2,170,000 |
2013/04/30 | 19.00 | 19.50 | 19.25 | 45,562 |
2013/04/29 | 19.00 | 19.50 | 19.25 | 7,838 |
2013/04/26 | 19.00 | 19.50 | 19.25 | 13,425 |
2013/04/24 | 19.00 | 20.00 | 19.50 | 33,000 |
2013/04/23 | 20.00 | 20.25 | 20.13 | 13,792 |
2013/04/22 | 20.00 | 21.00 | 20.50 | 2,000 |
2013/04/18 | 20.00 | 21.00 | 20.50 | 149,388 |
2013/04/17 | 20.00 | 20.50 | 20.25 | 217,000 |
2013/04/16 | 21.50 | 23.00 | 22.25 | 21,351 |
2013/04/15 | 21.50 | 23.00 | 22.25 | 12,500 |
2013/04/12 | 21.50 | 23.00 | 22.25 | 15,000 |
2013/04/10 | 22.00 | 23.00 | 22.50 | 5,166 |
2013/04/09 | 22.00 | 23.00 | 22.50 | 101,112 |
2013/04/08 | 22.00 | 23.00 | 22.50 | 486,122 |
2013/04/05 | 22.00 | 23.00 | 22.50 | 31,000 |
2013/04/04 | 22.00 | 23.00 | 22.50 | 316,000 |
2013/04/03 | 22.00 | 23.00 | 22.50 | 8,000 |
2013/04/02 | 22.00 | 23.00 | 22.50 | 1,025 |
2013/04/01 | 22.00 | 23.00 | 22.50 | 15,093 |
2013/03/29 | 22.00 | 23.00 | 22.50 | 15,093 |
2013/03/28 | 22.00 | 23.00 | 22.50 | 15,093 |
2013/03/27 | 22.00 | 23.00 | 22.50 | 42,920 |
2013/03/25 | 21.00 | 23.00 | 22.00 | 276,734 |
2013/03/22 | 21.00 | 23.00 | 22.00 | 25,000 |
2013/03/21 | 21.00 | 23.00 | 22.00 | 243,483 |
2013/03/20 | 21.00 | 23.00 | 22.00 | 4,408 |
2013/03/19 | 21.00 | 23.00 | 21.50 | 1,637,324 |
2013/03/18 | 20.00 | 22.00 | 21.00 | 500 |
2013/03/14 | 20.00 | 22.00 | 21.00 | 400 |
2013/03/12 | 20.00 | 22.00 | 21.00 | 687 |
2013/03/11 | 20.00 | 22.00 | 21.00 | 3,703 |
2013/03/08 | 20.00 | 22.00 | 21.00 | 514 |
2013/03/06 | 20.00 | 22.00 | 21.00 | 403,142 |
2013/03/04 | 20.00 | 23.00 | 21.50 | 65,000 |
2013/02/28 | 20.00 | 23.00 | 21.50 | 775 |
2013/02/27 | 20.00 | 23.00 | 21.50 | 3,200 |
2013/02/22 | 20.00 | 23.00 | 21.50 | 4,100 |
2013/02/21 | 20.00 | 23.00 | 21.50 | 1,648 |
2013/02/20 | 20.00 | 23.00 | 21.50 | 30,750 |
2013/02/19 | 20.00 | 23.00 | 21.50 | 1,119 |
2013/02/18 | 20.00 | 23.00 | 21.50 | 22,688 |
2013/02/15 | 20.00 | 23.00 | 21.50 | 1,000 |
2013/02/14 | 20.00 | 23.00 | 21.50 | 2,500 |
2013/02/13 | 20.00 | 23.00 | 21.50 | 500 |
2013/02/12 | 20.00 | 23.00 | 21.50 | 1,648 |
2013/02/11 | 20.00 | 23.00 | 21.50 | 8,614 |
2013/02/08 | 20.00 | 23.00 | 21.50 | 136,436 |
2013/02/07 | 20.00 | 22.00 | 20.75 | 71,547 |
2013/02/06 | 19.00 | 22.00 | 20.50 | 243,344 |
2013/02/04 | 18.50 | 20.00 | 19.25 | 5,435 |
2013/02/01 | 18.50 | 20.00 | 19.25 | 3,313 |
2013/01/31 | 18.50 | 20.00 | 19.25 | 3,150 |
2013/01/30 | 17.50 | 20.00 | 19.00 | 48,000 |
2013/01/25 | 17.50 | 19.50 | 18.50 | 9,171 |
2013/01/24 | 17.50 | 19.50 | 18.50 | 166 |
2013/01/23 | 17.50 | 19.50 | 18.50 | 26,300 |
2013/01/22 | 17.50 | 18.50 | 18.25 | 161,990 |
2013/01/21 | 17.00 | 18.50 | 17.75 | 400 |
2013/01/18 | 17.00 | 18.50 | 17.75 | 115,000 |
2013/01/17 | 17.00 | 18.50 | 17.75 | 43,616 |
2013/01/16 | 17.00 | 18.50 | 17.75 | 30,000 |
2013/01/15 | 17.00 | 18.50 | 17.75 | 6,100 |
2013/01/14 | 17.00 | 17.50 | 17.25 | 11,000 |
2013/01/11 | 17.00 | 17.50 | 17.25 | 6,470 |
2013/01/08 | 17.00 | 17.50 | 17.25 | 307,400 |
2013/01/07 | 17.00 | 17.50 | 17.25 | 215,565 |
2013/01/04 | 17.00 | 17.50 | 17.50 | 153,510 |
2013/01/03 | 17.00 | 17.50 | 17.25 | 118,256 |
2013/01/02 | 17.00 | 18.50 | 17.75 | 87,500 |
2012/12/28 | 16.50 | 18.50 | 17.50 | 16,442 |
2012/12/27 | 16.50 | 18.50 | 17.50 | 263 |
2012/12/26 | 16.50 | 18.50 | 17.50 | 2,700 |
2012/12/25 | 16.50 | 18.50 | 17.50 | 2,700 |
2012/12/24 | 16.50 | 18.50 | 17.50 | 2,700 |
2012/12/20 | 16.50 | 18.50 | 17.50 | 8,531 |
2012/12/19 | 16.50 | 18.50 | 17.50 | 212 |
2012/12/13 | 16.50 | 18.50 | 17.50 | 17,689 |
2012/12/12 | 16.50 | 18.50 | 17.50 | 750 |
2012/12/11 | 16.50 | 18.50 | 17.50 | 1,125 |
2012/12/04 | 16.50 | 18.50 | 17.50 | 400,000 |
2012/11/30 | 16.50 | 18.50 | 17.50 | 204,000 |
2012/11/29 | 16.50 | 18.50 | 17.50 | 2,512 |
2012/11/28 | 16.50 | 18.50 | 17.50 | 763 |
2012/11/27 | 16.50 | 19.00 | 17.75 | 500 |
2012/11/26 | 16.50 | 19.00 | 17.75 | 4,889 |
2012/11/22 | 16.50 | 19.00 | 17.75 | 2,533 |
2012/11/21 | 16.50 | 19.00 | 17.75 | 2,120 |
2012/11/15 | 16.50 | 19.00 | 17.75 | 200 |
2012/11/14 | 16.50 | 19.00 | 17.75 | 180 |
2012/11/09 | 16.50 | 19.00 | 17.75 | 575,143 |
2012/11/08 | 16.50 | 19.00 | 17.75 | 11,724 |
2012/11/07 | 16.50 | 19.00 | 17.75 | 1,041 |
2012/11/06 | 16.50 | 18.00 | 17.50 | 151,228 |
2012/11/05 | 16.50 | 18.00 | 17.25 | 77,020 |
2012/11/02 | 16.00 | 18.00 | 17.00 | 2,313 |
2012/10/31 | 16.00 | 18.00 | 17.00 | 3,000 |
2012/10/30 | 16.00 | 18.00 | 17.00 | 1,000 |
2012/10/29 | 16.00 | 18.00 | 17.00 | 25,000 |
2012/10/26 | 16.00 | 18.00 | 17.00 | 38,500 |
2012/10/23 | 17.00 | 18.00 | 17.50 | 1,000 |
2012/10/22 | 17.00 | 18.50 | 17.75 | 38,213 |
2012/10/19 | 18.00 | 18.50 | 18.25 | 1,400 |
2012/10/18 | 18.00 | 18.50 | 18.25 | 7,500 |
2012/10/17 | 18.00 | 18.50 | 18.25 | 2,500 |
2012/10/11 | 18.00 | 19.00 | 18.50 | 1,500 |
2012/10/09 | 18.00 | 19.00 | 18.50 | 33,181 |
2012/10/05 | 18.00 | 19.00 | 18.50 | 3,141 |
2012/10/04 | 18.00 | 19.00 | 18.50 | 125 |
2012/10/03 | 18.00 | 19.00 | 18.50 | 18,000 |
2012/10/01 | 18.00 | 19.00 | 18.50 | 3,134 |
2012/09/28 | 18.00 | 19.00 | 18.50 | 5,000 |
2012/09/27 | 18.00 | 19.00 | 18.50 | 31,457 |
2012/09/26 | 18.00 | 19.00 | 18.50 | 35,270 |
2012/09/25 | 18.00 | 19.00 | 18.50 | 38,989 |
2012/09/24 | 17.00 | 19.00 | 18.00 | 1,580,397 |
2012/09/21 | 14.00 | 15.00 | 14.50 | 5,000 |
2012/09/20 | 14.00 | 15.00 | 14.50 | 373 |
2012/09/19 | 14.00 | 15.00 | 14.50 | 800 |
2012/09/18 | 14.00 | 15.00 | 14.50 | 10,866 |
2012/09/13 | 14.00 | 15.00 | 14.50 | 3,311 |
2012/09/12 | 14.00 | 15.00 | 14.50 | 3,946 |
2012/09/11 | 14.00 | 15.00 | 14.50 | 500 |
2012/09/07 | 14.00 | 15.00 | 14.50 | 20,000 |
2012/09/04 | 14.00 | 15.00 | 14.50 | 766 |
2012/09/03 | 14.00 | 15.00 | 14.50 | 3,334 |
2012/08/28 | 14.00 | 15.50 | 14.75 | 36,000 |
2012/08/22 | 14.00 | 16.00 | 15.00 | 35,250 |
2012/08/21 | 14.00 | 15.50 | 14.75 | 182 |
2012/08/20 | 14.00 | 15.50 | 14.75 | 5,685 |
2012/08/17 | 14.00 | 15.50 | 14.75 | 612 |
2012/08/15 | 14.00 | 15.50 | 14.75 | 22,701 |
2012/08/14 | 14.00 | 15.50 | 15.25 | 131,860 |
2012/08/13 | 14.00 | 15.50 | 14.75 | 53,322 |
2012/08/10 | 14.00 | 15.00 | 14.50 | 658 |
2012/08/09 | 14.00 | 15.00 | 14.50 | 22,508 |
2012/08/08 | 14.00 | 15.00 | 14.50 | 76,940 |
2012/08/07 | 15.00 | 16.00 | 15.50 | 1,800 |
2012/08/06 | 15.00 | 16.00 | 15.50 | 9,856 |
2012/08/03 | 15.00 | 16.00 | 15.50 | 45,000 |
2012/07/26 | 15.00 | 17.00 | 16.00 | 40,000 |
2012/07/23 | 16.00 | 17.00 | 16.50 | 34,500 |
2012/07/20 | 16.00 | 17.00 | 16.50 | 8,250 |
2012/07/19 | 16.00 | 17.00 | 16.50 | 11,600 |
2012/07/16 | 16.00 | 17.00 | 16.50 | 2,919 |
2012/07/10 | 16.00 | 17.00 | 16.50 | 110,438 |
2012/07/09 | 16.00 | 16.50 | 16.25 | 402,500 |
2012/07/06 | 16.00 | 18.00 | 17.00 | 544 |
2012/07/05 | 16.00 | 18.00 | 17.00 | 50,616 |
2012/07/03 | 16.00 | 18.00 | 17.00 | 2,100 |
2012/07/02 | 16.00 | 18.00 | 17.00 | 17,000 |
2012/06/29 | 16.00 | 18.00 | 17.00 | 259,350 |
2012/06/28 | 16.00 | 17.00 | 16.50 | 15,000 |
2012/06/27 | 16.00 | 17.00 | 16.50 | 658 |
2012/06/25 | 16.00 | 17.00 | 16.50 | 256 |
2012/06/22 | 16.00 | 18.00 | 17.00 | 7,937 |
2012/06/21 | 16.00 | 18.00 | 17.00 | 1,000 |
2012/06/20 | 16.00 | 18.00 | 17.00 | 4,419 |
2012/06/18 | 16.00 | 18.00 | 17.00 | 5,666 |
2012/06/13 | 16.00 | 18.00 | 17.00 | 9,200 |
2012/06/12 | 16.00 | 18.00 | 17.00 | 4,875 |
2012/06/11 | 16.00 | 18.00 | 17.00 | 1,615 |
2012/06/08 | 16.00 | 18.00 | 17.00 | 154 |
2012/06/06 | 16.00 | 18.00 | 17.00 | 1,000 |
2012/06/05 | 16.00 | 18.00 | 17.00 | 225 |
2012/06/04 | 16.00 | 18.00 | 17.00 | 225 |
2012/06/01 | 16.00 | 18.00 | 17.00 | 225 |
2012/05/31 | 16.00 | 18.00 | 17.00 | 384 |
2012/05/29 | 16.00 | 18.00 | 17.00 | 386 |
2012/05/28 | 16.00 | 18.00 | 17.00 | 10,500 |
2012/05/17 | 16.00 | 18.00 | 17.00 | 10,000 |
2012/05/16 | 16.00 | 18.50 | 17.25 | 3,455 |
2012/05/15 | 18.00 | 19.00 | 18.50 | 27,248 |
2012/05/14 | 18.00 | 19.00 | 18.50 | 272 |
2012/05/11 | 18.00 | 19.00 | 18.50 | 1,342 |
2012/05/10 | 18.00 | 19.00 | 18.50 | 5,000 |
2012/05/07 | 18.00 | 19.00 | 18.50 | 2,372 |
2012/05/04 | 18.00 | 19.00 | 18.50 | 2,372 |
2012/05/03 | 18.00 | 19.00 | 18.50 | 456 |
2012/05/02 | 18.00 | 19.00 | 18.50 | 21,000 |
2012/04/30 | 18.00 | 19.00 | 18.50 | 3,000 |
2012/04/27 | 18.00 | 19.50 | 18.75 | 10,000 |
2012/04/24 | 18.00 | 19.50 | 18.75 | 2,902 |
2012/04/23 | 18.00 | 19.50 | 18.75 | 16,633 |
2012/04/19 | 18.00 | 19.50 | 18.75 | 6,296 |
2012/04/18 | 18.00 | 19.50 | 18.75 | 3,921 |
2012/04/17 | 18.00 | 19.50 | 18.75 | 4,624 |
2012/04/12 | 18.50 | 19.50 | 19.00 | 5,252 |
2012/04/11 | 18.50 | 20.00 | 19.25 | 751,903 |
2012/04/10 | 18.50 | 20.00 | 19.25 | 8,000 |
2012/04/09 | 18.50 | 20.00 | 19.25 | 3,000 |
2012/04/06 | 18.50 | 20.00 | 19.25 | 3,000 |
2012/04/05 | 18.50 | 20.00 | 19.25 | 3,000 |
2012/04/03 | 19.00 | 20.00 | 19.50 | 14,245 |
2012/04/02 | 19.00 | 20.00 | 19.50 | 49,824 |
2012/03/29 | 19.00 | 20.00 | 19.50 | 5,100 |
2012/03/27 | 19.00 | 20.00 | 19.50 | 113,250 |
2012/03/26 | 19.00 | 19.50 | 19.25 | 5,000 |
2012/03/22 | 19.00 | 19.50 | 19.25 | 8,000 |
2012/03/20 | 19.00 | 19.50 | 19.25 | 1,104,356 |
2012/03/19 | 19.00 | 19.50 | 19.25 | 37,358 |
2012/03/16 | 19.00 | 19.50 | 19.25 | 20,000 |
2012/03/14 | 18.00 | 19.50 | 18.75 | 8,123 |
2012/03/13 | 18.00 | 19.50 | 18.75 | 84,957 |
2012/03/12 | 17.50 | 18.50 | 18.00 | 9,200 |
2012/03/09 | 17.50 | 18.00 | 17.75 | 448,000 |
2012/03/07 | 17.50 | 18.00 | 17.75 | 3,633 |
2012/03/05 | 17.50 | 18.00 | 17.75 | 50 |
2012/03/02 | 17.50 | 18.00 | 17.75 | 1,000 |
2012/03/01 | 17.50 | 18.00 | 17.75 | 11,900 |
2012/02/29 | 17.00 | 18.00 | 17.50 | 345 |
2012/02/28 | 17.00 | 18.00 | 17.50 | 1,590 |
2012/02/27 | 17.00 | 18.00 | 17.50 | 40,614 |
2012/02/24 | 17.00 | 18.50 | 17.75 | 43,272 |
2012/02/22 | 17.00 | 19.00 | 18.00 | 4,057 |
2012/02/20 | 17.00 | 19.00 | 18.00 | 1,623 |
2012/02/17 | 17.00 | 19.00 | 18.00 | 16,444 |
2012/02/16 | 18.00 | 19.00 | 18.50 | 22,794 |
2012/02/14 | 18.00 | 19.50 | 18.75 | 4,493 |
2012/02/13 | 18.00 | 19.50 | 18.75 | 435,660 |
2012/02/10 | 18.00 | 19.50 | 18.75 | 1,976 |
2012/02/09 | 18.00 | 19.50 | 18.75 | 15,000 |
2012/02/08 | 18.50 | 19.50 | 19.00 | 3,305 |
2012/02/07 | 18.50 | 19.50 | 19.00 | 26,156 |
2012/02/06 | 19.00 | 20.00 | 19.50 | 14,241 |
2012/02/03 | 17.00 | 20.00 | 18.50 | 11,515 |
2012/02/02 | 17.00 | 19.00 | 18.00 | 11,144 |
2012/02/01 | 17.00 | 19.00 | 18.00 | 4,750 |
2012/01/31 | 17.00 | 18.00 | 17.50 | 33,832 |
2012/01/30 | 16.00 | 17.00 | 16.50 | 106,167 |
2012/01/26 | 16.00 | 17.00 | 16.50 | 561 |
2012/01/25 | 16.00 | 17.00 | 16.50 | 430 |
2012/01/24 | 16.00 | 17.00 | 16.50 | 2,102 |
2012/01/23 | 16.00 | 17.00 | 16.50 | 57,757 |
2012/01/20 | 16.00 | 16.50 | 16.25 | 10,000 |
2012/01/19 | 16.00 | 16.50 | 16.25 | 6,963 |
2012/01/18 | 16.00 | 16.50 | 16.25 | 66,497 |
2012/01/16 | 16.00 | 16.50 | 16.25 | 11,042 |
2012/01/13 | 16.00 | 16.50 | 16.25 | 15,410 |
2012/01/12 | 16.00 | 16.50 | 16.25 | 5,250 |
2012/01/11 | 16.00 | 16.50 | 16.25 | 2,220 |
2012/01/10 | 16.00 | 16.50 | 16.25 | 2,416 |
2012/01/09 | 16.00 | 16.50 | 16.25 | 2,000 |
2012/01/06 | 16.00 | 16.50 | 16.25 | 18,754 |
2012/01/04 | 16.00 | 17.00 | 16.50 | 50,000 |
2012/01/03 | 16.00 | 17.00 | 16.50 | 2,936 |
2011/12/21 | 16.00 | 17.00 | 16.50 | 50,000 |
2011/12/16 | 16.00 | 17.00 | 16.50 | 1,000 |
2011/12/15 | 16.00 | 17.00 | 16.50 | 842 |
2011/12/14 | 16.00 | 17.00 | 16.50 | 3,225 |
2011/12/13 | 16.00 | 17.00 | 16.50 | 500 |
2011/12/12 | 16.00 | 17.00 | 16.50 | 8,000 |
2011/12/08 | 16.00 | 17.00 | 16.50 | 28,759 |
2011/12/07 | 16.00 | 17.00 | 16.50 | 6,925 |
2011/12/06 | 16.00 | 17.00 | 16.50 | 221 |
2011/12/02 | 16.50 | 263 | ||
2011/12/01 | 16.00 | 17.00 | 16.50 | 1,400 |
2011/11/30 | 16.00 | 17.00 | 16.50 | 5,250 |
2011/11/28 | 16.00 | 17.00 | 16.50 | 6,393 |
2011/11/25 | 16.00 | 17.00 | 16.50 | 28,000 |
2011/11/23 | 17.25 | 18.00 | 17.63 | 46,000 |
2011/11/22 | 17.25 | 18.00 | 17.63 | 26,232 |
2011/11/21 | 17.25 | 18.00 | 17.63 | 12,661 |
2011/11/17 | 17.25 | 18.00 | 17.63 | 182,209 |
2011/11/16 | 17.00 | 18.00 | 17.50 | 46,359 |
2011/11/15 | 17.00 | 19.00 | 18.00 | 37,059 |
2011/11/14 | 16.50 | 18.00 | 17.25 | 1,689 |
2011/11/10 | 17.00 | 18.00 | 17.50 | 57,550 |
2011/11/09 | 17.00 | 18.00 | 17.50 | 410,999 |
2011/11/08 | 18.00 | 18.50 | 18.25 | 3,500 |
2011/11/04 | 18.00 | 19.00 | 18.50 | 27,707 |
2011/11/03 | 18.00 | 20.00 | 19.00 | 6,800 |
2011/11/02 | 19.00 | 20.00 | 19.50 | 6,295 |
2011/10/31 | 19.00 | 20.00 | 19.50 | 25,017 |
2011/10/28 | 19.00 | 20.00 | 19.50 | 495 |
2011/10/25 | 19.00 | 20.00 | 19.50 | 1,773 |
2011/10/24 | 19.00 | 20.00 | 19.50 | 16,039 |
2011/10/20 | 19.00 | 20.00 | 19.50 | 7,500 |
2011/10/18 | 19.00 | 21.00 | 20.00 | 140 |
2011/10/17 | 19.00 | 21.00 | 20.00 | 1,876 |
2011/10/14 | 19.00 | 21.00 | 20.00 | 38,956 |
2011/10/13 | 18.00 | 20.00 | 19.00 | 3,523 |
2011/10/12 | 18.00 | 20.00 | 19.00 | 500 |
2011/10/11 | 18.00 | 20.00 | 19.00 | 3,567,551 |
2011/10/07 | 19.00 | 20.00 | 19.50 | 10,000 |
2011/10/06 | 19.00 | 20.00 | 19.50 | 43,205 |
2011/10/04 | 18.50 | 20.00 | 19.25 | 51,000 |
2011/10/03 | 20.00 | 21.00 | 20.50 | 2,518 |
2011/09/30 | 20.00 | 21.00 | 20.50 | 7,600 |
2011/09/29 | 20.00 | 21.00 | 20.50 | 200 |
2011/09/28 | 20.00 | 21.00 | 20.50 | 23,696 |
2011/09/27 | 20.00 | 21.00 | 20.50 | 100,386 |
2011/09/26 | 19.00 | 20.50 | 19.75 | 10,098 |
2011/09/23 | 19.00 | 21.00 | 20.00 | 11,162 |
2011/09/22 | 19.00 | 21.00 | 20.00 | 56,840 |
2011/09/21 | 21.00 | 22.00 | 21.50 | 53,681 |
2011/09/20 | 21.00 | 22.00 | 21.50 | 16,716 |
2011/09/19 | 21.00 | 22.00 | 21.50 | 228 |
2011/09/14 | 20.00 | 22.00 | 21.00 | 500 |
2011/09/13 | 20.00 | 22.00 | 21.00 | 44,958 |
2011/09/12 | 20.00 | 22.00 | 21.00 | 9,526 |
2011/09/09 | 20.00 | 22.00 | 21.00 | 14,596 |
2011/09/07 | 20.00 | 22.00 | 21.00 | 38,458 |
2011/09/02 | 20.00 | 22.00 | 21.00 | 2,300 |
2011/09/01 | 20.00 | 22.00 | 21.00 | 5,231 |
2011/08/31 | 20.00 | 22.00 | 21.00 | 1,000 |
2011/08/30 | 20.00 | 22.00 | 21.00 | 2,500 |
2011/08/29 | 20.00 | 22.00 | 21.00 | 15,923 |
2011/08/26 | 20.00 | 22.00 | 21.00 | 15,923 |
2011/08/25 | 21.00 | 23.00 | 22.00 | 75,857 |
2011/08/24 | 21.00 | 23.00 | 22.00 | 50,052 |
2011/08/23 | 21.00 | 23.00 | 22.00 | 28,732 |
2011/08/22 | 21.00 | 23.00 | 22.00 | 3,051 |
2011/08/19 | 21.00 | 23.00 | 22.00 | 179,614 |
2011/08/18 | 21.00 | 23.00 | 22.00 | 409,295 |
2011/08/17 | 21.00 | 22.00 | 21.50 | 287,123 |
2011/08/16 | 21.00 | 22.00 | 21.50 | 20,000 |
2011/08/15 | 21.00 | 22.00 | 21.50 | 7,555 |
2011/08/12 | 21.00 | 22.00 | 21.50 | 52,100 |
2011/08/11 | 21.00 | 22.00 | 21.50 | 73,162 |
2011/08/09 | 21.00 | 24.00 | 22.50 | 3,278 |
2011/08/08 | 22.00 | 24.00 | 23.00 | 62,661 |
2011/08/05 | 23.00 | 24.00 | 23.50 | 75,439 |
2011/08/04 | 24.00 | 25.00 | 24.50 | 46,522 |
2011/08/03 | 24.00 | 25.00 | 24.50 | 20,927 |
2011/08/02 | 24.00 | 25.00 | 24.50 | 3,000 |
2011/08/01 | 24.00 | 25.00 | 24.50 | 950 |
2011/07/29 | 24.00 | 25.00 | 24.50 | 20,333 |
2011/07/27 | 24.50 | 26.00 | 25.25 | 21,138 |
2011/07/26 | 24.50 | 26.00 | 25.25 | 6,731 |
2011/07/25 | 24.50 | 26.00 | 25.25 | 2,624 |
2011/07/22 | 25.00 | 27.00 | 26.00 | 16,074 |
2011/07/21 | 25.00 | 28.00 | 26.50 | 1,211 |
2011/07/20 | 25.50 | 28.00 | 26.75 | 5,404 |
2011/07/19 | 25.50 | 28.00 | 26.75 | 323,736 |
2011/07/18 | 26.00 | 28.50 | 27.25 | 500 |
2011/07/14 | 26.00 | 28.50 | 27.25 | 356 |
2011/07/11 | 26.00 | 28.50 | 27.25 | 803 |
2011/07/08 | 26.00 | 28.50 | 27.25 | 19,088 |
2011/07/07 | 26.50 | 28.50 | 27.50 | 5,000 |
2011/07/06 | 26.50 | 28.50 | 27.50 | 250 |
2011/07/04 | 26.50 | 28.50 | 27.50 | 3,636,382 |
2011/07/01 | 26.50 | 28.50 | 27.50 | 436,219 |
2011/06/30 | 26.50 | 28.50 | 27.50 | 3,897,598 |
2011/06/29 | 27.00 | 28.50 | 27.75 | 500 |
2011/06/28 | 27.50 | 29.00 | 28.25 | 472 |
2011/06/27 | 27.50 | 29.00 | 28.25 | 12,100 |
2011/06/23 | 27.00 | 29.00 | 28.00 | 48,487 |
2011/06/21 | 28.00 | 30.00 | 29.00 | 500 |
2011/06/20 | 28.00 | 30.00 | 29.00 | 7,434 |
2011/06/17 | 28.00 | 30.00 | 29.00 | 9,300 |
2011/06/16 | 28.00 | 30.00 | 29.00 | 22,956 |
2011/06/15 | 29.00 | 30.00 | 29.50 | 5,527 |
2011/06/14 | 29.00 | 30.00 | 29.50 | 2,253 |
2011/06/10 | 29.00 | 30.00 | 29.50 | 12,974 |
2011/06/09 | 29.00 | 30.00 | 29.50 | 6,058 |
2011/06/08 | 29.00 | 30.00 | 29.50 | 22,311 |
2011/06/07 | 29.00 | 30.00 | 29.50 | 13,790 |
2011/06/06 | 29.00 | 30.00 | 29.50 | 22,500 |
2011/06/03 | 29.00 | 30.00 | 29.50 | 32,290 |
2011/06/02 | 29.00 | 30.00 | 29.50 | 504,997 |
2011/06/01 | 29.00 | 31.00 | 30.00 | 1,970,189 |
2011/05/31 | 29.00 | 31.00 | 30.00 | 15,967 |
2011/05/30 | 29.00 | 31.00 | 30.00 | 57 |
2011/05/27 | 29.00 | 31.00 | 30.00 | 57 |
2011/05/26 | 29.00 | 31.00 | 30.00 | 10,000 |
2011/05/25 | 29.00 | 31.00 | 30.00 | 200 |
2011/05/24 | 29.00 | 31.00 | 30.00 | 200 |
2011/05/23 | 29.00 | 31.00 | 30.00 | 11,273 |
2011/05/20 | 28.50 | 31.00 | 29.75 | 28,716 |
2011/05/19 | 28.50 | 31.00 | 29.75 | 28,716 |
2011/05/18 | 28.00 | 31.00 | 29.50 | 7,635 |
2011/05/17 | 28.00 | 31.00 | 29.50 | 7,635 |
2011/05/16 | 28.00 | 31.00 | 29.50 | 7,635 |
2011/05/13 | 28.00 | 31.00 | 29.50 | 50,926 |
2011/05/12 | 28.00 | 31.00 | 29.50 | 16,000 |
2011/05/11 | 28.00 | 31.00 | 29.50 | 25,000 |
2011/05/10 | 28.00 | 31.00 | 29.50 | 81,971 |
2011/05/09 | 28.00 | 31.00 | 29.50 | 58,203 |
2011/05/06 | 28.00 | 31.00 | 29.50 | 5,000 |
2011/05/05 | 28.00 | 31.00 | 29.50 | 22,987 |
2011/05/04 | 28.00 | 31.00 | 29.50 | 13,893 |
2011/05/03 | 29.00 | 31.00 | 30.00 | 1,130,685 |
2011/04/28 | 29.00 | 31.00 | 30.00 | 11,780 |
2011/04/27 | 28.50 | 31.00 | 29.75 | 7,200 |
2011/04/26 | 28.50 | 31.00 | 29.75 | 7,200 |
2011/04/21 | 28.50 | 31.00 | 29.75 | 7,200 |
2011/04/20 | 28.00 | 31.00 | 29.50 | 16,492 |
2011/04/19 | 29.00 | 31.00 | 30.00 | 45,721 |
2011/04/18 | 30.00 | 31.00 | 30.50 | 13,967 |
2011/04/15 | 30.00 | 31.00 | 30.50 | 5,337 |
2011/04/14 | 30.00 | 31.00 | 30.50 | 100,486 |
2011/04/13 | 30.00 | 31.00 | 30.50 | 55,900 |
2011/04/12 | 29.50 | 31.00 | 30.25 | 30,319 |
2011/04/11 | 29.50 | 31.00 | 30.25 | 51,872 |
2011/04/08 | 29.50 | 31.00 | 30.25 | 8,669 |
2011/04/07 | 29.00 | 31.00 | 30.00 | 16,500 |
2011/04/06 | 29.00 | 31.00 | 30.00 | 1,500 |
2011/04/05 | 29.00 | 31.00 | 30.00 | 86,000 |
2011/04/04 | 29.00 | 31.00 | 30.00 | 76,265 |
2011/04/01 | 30.50 | 32.00 | 31.25 | 12,835 |
2011/03/31 | 30.50 | 32.00 | 31.25 | 763 |
2011/03/30 | 30.50 | 32.00 | 31.25 | 5,000 |
2011/03/29 | 31.00 | 32.00 | 31.50 | 20,554 |
2011/03/28 | 31.00 | 32.00 | 31.50 | 25,979 |
2011/03/25 | 31.00 | 32.00 | 31.50 | 210,125 |
2011/03/24 | 31.00 | 31.50 | 31.25 | 9,100 |
2011/03/23 | 31.00 | 31.50 | 31.25 | 163,911 |
2011/03/22 | 30.00 | 31.00 | 30.50 | 366,310 |
2011/03/21 | 31.50 | 34.00 | 32.75 | 64,382 |
2011/03/18 | 31.50 | 34.00 | 32.75 | 3,887 |
2011/03/17 | 31.50 | 34.00 | 32.75 | 25,722 |
2011/03/16 | 31.50 | 34.00 | 32.75 | 129,802 |
2011/03/15 | 31.00 | 32.50 | 31.75 | 47,303 |
2011/03/14 | 32.00 | 33.00 | 32.50 | 928,705 |
2011/03/11 | 31.50 | 33.00 | 32.25 | 202,000 |
2011/03/10 | 31.50 | 33.00 | 32.25 | 500 |
2011/03/09 | 31.50 | 33.00 | 32.25 | 8,000 |
2011/03/08 | 32.00 | 33.00 | 32.50 | 64,104 |
2011/03/07 | 32.00 | 34.00 | 33.00 | 448,125 |
2011/03/04 | 32.00 | 34.00 | 33.00 | 112,193 |
2011/03/03 | 32.00 | 34.00 | 33.00 | 143,311 |
2011/03/02 | 32.00 | 34.00 | 33.00 | 14,983 |
2011/03/01 | 32.00 | 34.00 | 33.00 | 3,611 |
2011/02/28 | 32.00 | 34.50 | 33.25 | 4,666 |
2011/02/25 | 32.00 | 34.50 | 33.25 | 21,706 |
2011/02/24 | 33.00 | 34.50 | 33.75 | 3,100 |
2011/02/23 | 33.00 | 34.50 | 33.75 | 117,459 |
2011/02/22 | 33.00 | 34.50 | 33.75 | 149,529 |
2011/02/21 | 33.00 | 34.00 | 33.50 | 321,139 |
2011/02/18 | 31.00 | 31.50 | 31.25 | 198,301 |
2011/02/17 | 31.00 | 31.50 | 31.25 | 175,340 |
2011/02/16 | 30.50 | 31.50 | 31.00 | 396,741 |
2011/02/15 | 30.50 | 31.50 | 31.00 | 674,513 |
2011/02/14 | 29.50 | 31.00 | 30.25 | 969,913 |
2011/02/11 | 29.50 | 30.00 | 29.50 | 2,020,783 |
2011/02/10 | 26.50 | 27.50 | 27.00 | 5,416 |
2011/02/09 | 26.50 | 27.50 | 27.00 | 385 |
2011/02/08 | 26.50 | 27.50 | 27.00 | 1,500 |
2011/02/07 | 26.50 | 27.50 | 27.00 | 1,500 |
2011/02/04 | 26.50 | 27.50 | 27.00 | 476 |
2011/02/03 | 26.50 | 27.50 | 27.00 | 102,500 |
2011/02/02 | 25.00 | 27.50 | 26.25 | 102,500 |
2011/02/01 | 26.50 | 27.50 | 27.00 | 10,776 |
2011/01/31 | 26.00 | 27.50 | 26.75 | 8,000 |
2011/01/28 | 26.00 | 27.50 | 26.75 | 11,442 |
2011/01/27 | 26.00 | 27.50 | 26.75 | 4,000 |
2011/01/26 | 26.00 | 27.50 | 26.75 | 52,991 |
2011/01/25 | 26.00 | 27.50 | 26.75 | 52,991 |
2011/01/24 | 26.00 | 27.50 | 26.75 | 35,702 |
2011/01/21 | 26.00 | 27.50 | 26.75 | 30,000 |
2011/01/20 | 26.00 | 27.50 | 26.75 | 56,000 |
2011/01/19 | 25.00 | 27.00 | 26.00 | 14,300 |
2011/01/18 | 25.00 | 27.00 | 26.00 | 5,000 |
2011/01/17 | 26.00 | 27.50 | 26.75 | 50,500 |
2011/01/14 | 25.00 | 27.50 | 26.25 | 7,675 |
2011/01/13 | 26.00 | 27.50 | 26.75 | 1,024 |
2011/01/12 | 26.00 | 27.50 | 26.75 | 6,700 |
2011/01/11 | 26.00 | 27.50 | 26.75 | 6,700 |
2011/01/10 | 26.00 | 27.50 | 26.75 | 318,637 |
2011/01/07 | 26.00 | 27.50 | 26.75 | 318,637 |
2011/01/06 | 25.00 | 27.50 | 26.25 | 318,637 |
2011/01/05 | 26.00 | 27.50 | 26.75 | 9,250 |
2011/01/04 | 26.00 | 27.50 | 26.75 | 500 |
2010/12/31 | 25.00 | 26.50 | 25.75 | 500 |
2010/12/30 | 25.50 | 27.50 | 26.50 | 10,695 |
2010/12/29 | 27.00 | 27.50 | 27.25 | 492 |
2010/12/24 | 27.00 | 27.50 | 27.25 | 492 |
2010/12/23 | 27.00 | 27.50 | 27.25 | 492 |
2010/12/22 | 27.00 | 27.50 | 27.25 | 492 |
2010/12/21 | 27.00 | 28.50 | 27.75 | 2,524 |
2010/12/20 | 27.00 | 28.50 | 27.75 | 1,500 |
2010/12/17 | 27.00 | 28.50 | 27.75 | 20,084 |
2010/12/16 | 27.00 | 28.50 | 27.75 | 18,000 |
2010/12/15 | 27.00 | 28.50 | 27.75 | 18,000 |
2010/12/14 | 27.00 | 28.50 | 27.75 | 18,000 |
2010/12/13 | 27.50 | 28.50 | 28.00 | 18,000 |
2010/12/10 | 27.50 | 28.50 | 28.00 | 330,775 |
2010/12/09 | 27.50 | 28.50 | 28.00 | 100 |
2010/12/07 | 27.50 | 28.50 | 28.00 | 11,624 |
2010/12/06 | 27.50 | 28.50 | 28.00 | 52 |
2010/12/02 | 27.50 | 28.50 | 28.00 | 5,000 |
2010/12/01 | 27.00 | 28.50 | 27.75 | 602 |
2010/11/29 | 27.00 | 28.50 | 27.75 | 856 |
2010/11/26 | 27.00 | 28.50 | 27.75 | 6,800 |
2010/11/24 | 27.00 | 28.50 | 27.75 | 200,000 |
2010/11/22 | 28.00 | 28.50 | 28.25 | 10,025 |
2010/11/19 | 28.00 | 28.50 | 28.25 | 30,000 |
2010/11/18 | 28.00 | 28.50 | 28.25 | 25,724 |
2010/11/12 | 28.00 | 29.00 | 28.50 | 800 |
2010/11/11 | 28.00 | 29.00 | 28.50 | 20,063 |
2010/11/10 | 28.00 | 29.00 | 28.50 | 2,000 |
2010/11/09 | 28.00 | 29.00 | 28.50 | 250 |
2010/11/08 | 28.00 | 29.00 | 28.50 | 24,623 |
2010/11/05 | 28.00 | 29.00 | 28.50 | 3,506 |
2010/11/04 | 28.00 | 29.00 | 28.50 | 7,829 |
2010/11/02 | 28.00 | 29.00 | 28.50 | 12,000 |
2010/11/01 | 28.00 | 29.00 | 28.50 | 985 |
2010/10/28 | 28.00 | 29.00 | 28.50 | 490 |
2010/10/27 | 28.00 | 29.00 | 28.50 | 3,642 |
2010/10/25 | 28.00 | 29.00 | 28.50 | 65,020 |
2010/10/22 | 28.00 | 29.50 | 28.75 | 10,000 |
2010/10/21 | 28.00 | 29.50 | 28.75 | 565 |
2010/10/20 | 28.00 | 29.50 | 28.75 | 18,113 |
2010/10/19 | 28.00 | 29.50 | 28.75 | 500 |
2010/10/18 | 28.00 | 29.50 | 28.75 | 1,722,805 |
2010/10/15 | 28.00 | 29.50 | 28.75 | 3,422 |
2010/10/14 | 28.00 | 29.50 | 28.75 | 501,750 |
2010/10/13 | 28.00 | 29.50 | 28.75 | 7,500 |
2010/10/11 | 28.00 | 29.50 | 28.75 | 23,493 |
2010/10/08 | 28.00 | 29.50 | 28.75 | 752 |
2010/10/07 | 28.00 | 29.50 | 28.75 | 5,201 |
2010/10/05 | 28.00 | 29.00 | 28.50 | 24,523 |
2010/10/04 | 28.00 | 29.00 | 28.50 | 1,725 |
2010/10/01 | 28.00 | 29.00 | 28.50 | 26,027 |
2010/09/30 | 27.00 | 28.50 | 27.75 | 32,000 |
2010/09/28 | 28.00 | 29.00 | 28.50 | 2,313 |
2010/09/27 | 28.00 | 29.00 | 28.50 | 10,000 |
2010/09/24 | 28.00 | 29.00 | 28.50 | 965 |
2010/09/23 | 28.00 | 29.00 | 28.50 | 20,675 |
2010/09/22 | 28.00 | 29.00 | 28.50 | 52,000 |
2010/09/21 | 28.50 | 29.00 | 28.75 | 15,594 |
2010/09/16 | 29.00 | 29.50 | 29.25 | 250 |
2010/09/15 | 29.00 | 29.50 | 29.25 | 50,650 |
2010/09/14 | 28.50 | 29.50 | 29.00 | 16,105 |
2010/09/13 | 28.00 | 29.50 | 28.75 | 19,602 |
2010/09/10 | 28.00 | 29.50 | 28.75 | 2,139 |
2010/09/09 | 28.00 | 29.50 | 28.75 | 28,100 |
2010/09/07 | 27.50 | 29.50 | 28.50 | 18,436 |
2010/09/06 | 28.00 | 29.50 | 28.75 | 981 |
2010/09/02 | 28.00 | 29.50 | 28.75 | 35,085 |
2010/08/31 | 28.00 | 29.00 | 28.50 | 3,430 |
2010/08/24 | 27.50 | 28.00 | 27.75 | 4,272 |
2010/08/20 | 27.50 | 28.00 | 27.75 | 76,750 |
2010/08/19 | 26.75 | 27.00 | 27.00 | 20,000 |
2010/08/18 | 26.75 | 27.00 | 27.00 | 75,000 |
2010/08/13 | 26.50 | 27.00 | 26.75 | 380,000 |
2010/08/11 | 26.50 | 27.00 | 26.75 | 10,000 |
2010/08/10 | 26.50 | 27.00 | 26.75 | 5,000 |
2010/08/09 | 26.50 | 27.00 | 26.75 | 816,056 |
2010/08/06 | 26.50 | 27.00 | 26.75 | 11,696 |
2010/08/05 | 26.50 | 27.00 | 26.75 | 1,193 |
2010/08/03 | 26.50 | 27.00 | 26.75 | 60,684 |
2010/08/02 | 26.00 | 27.00 | 26.50 | 5,685 |
2010/07/30 | 26.00 | 27.00 | 26.50 | 1,000 |
2010/07/28 | 26.00 | 27.00 | 26.50 | 235,000 |
2010/07/23 | 26.00 | 27.00 | 26.50 | 568 |
2010/07/20 | 26.00 | 28.00 | 27.00 | 3,663 |
2010/07/15 | 26.00 | 28.00 | 27.00 | 7,000 |
2010/07/14 | 26.00 | 28.00 | 27.00 | 1,000 |
2010/07/13 | 26.00 | 28.00 | 27.00 | 2,500 |
2010/07/12 | 26.00 | 28.00 | 27.00 | 250 |
2010/07/08 | 26.00 | 28.00 | 27.00 | 13,412 |
2010/07/06 | 26.00 | 28.00 | 27.00 | 630,565 |
2010/07/05 | 26.00 | 28.00 | 27.00 | 100,500 |
2010/06/30 | 26.00 | 28.00 | 27.00 | 11,291 |
2010/06/29 | 26.00 | 28.00 | 27.00 | 10,104 |
2010/06/28 | 26.00 | 28.00 | 27.00 | 218,670 |
2010/06/23 | 26.00 | 28.00 | 27.00 | 15,000 |
2010/06/21 | 26.00 | 28.00 | 27.00 | 115,000 |
2010/06/14 | 28.00 | 30.00 | 29.00 | 59,027 |
2010/06/09 | 29.00 | 30.00 | 29.50 | 80,000 |
2010/06/08 | 29.00 | 31.00 | 30.00 | 18,200 |
2010/06/04 | 30.00 | 32.00 | 31.00 | 500 |
2010/06/03 | 30.00 | 32.00 | 31.00 | 15,237 |
2010/06/01 | 30.00 | 32.00 | 31.00 | 45,662 |
2010/05/31 | 31.00 | 33.00 | 32.00 | 4,965 |
2010/05/28 | 31.00 | 33.00 | 32.00 | 4,965 |
2010/05/26 | 31.00 | 33.00 | 32.00 | 25,000 |
2010/05/25 | 31.00 | 33.00 | 32.00 | 3,084 |
2010/05/21 | 31.00 | 33.00 | 32.00 | 100,266 |
2010/05/20 | 31.00 | 34.00 | 32.50 | 11,965 |
2010/05/19 | 32.00 | 34.00 | 33.00 | 11,663 |
2010/05/13 | 33.00 | 35.00 | 34.00 | 13,450 |
2010/04/20 | 34.00 | 36.00 | 35.00 | 1,333 |
2010/04/19 | 34.00 | 36.00 | 35.00 | 1,333 |
2010/04/16 | 34.00 | 36.00 | 35.00 | 1,333 |
2010/04/15 | 34.00 | 36.00 | 35.00 | 2,827 |
2010/04/14 | 34.00 | 36.00 | 35.00 | 262 |
2010/04/13 | 34.00 | 36.00 | 35.00 | 262 |
2010/04/12 | 34.00 | 36.00 | 35.00 | 10,829 |
2010/04/09 | 34.00 | 36.00 | 35.00 | 500 |
2010/04/08 | 34.00 | 36.00 | 35.00 | 59,300 |
2010/04/07 | 34.00 | 36.50 | 35.25 | 114,512 |
2010/04/06 | 34.00 | 36.00 | 35.00 | 6,600 |
2010/04/01 | 34.00 | 36.00 | 35.00 | 180,000 |
2010/03/31 | 33.00 | 36.00 | 34.50 | 556,688 |
2010/03/30 | 33.00 | 36.00 | 34.50 | 1,992 |
2010/03/29 | 33.00 | 36.00 | 34.50 | 1,992 |
2010/03/25 | 38.00 | 40.00 | 39.00 | 23,747 |
2010/03/24 | 38.00 | 40.00 | 39.00 | 2,898 |
2010/03/23 | 38.00 | 40.00 | 39.00 | 829 |
2010/03/22 | 38.00 | 40.00 | 39.00 | 49,349 |
2010/03/19 | 38.00 | 40.00 | 39.00 | 947,297 |
2010/03/18 | 38.50 | 40.00 | 39.25 | 15,477 |
2010/03/17 | 38.50 | 40.00 | 39.25 | 58,989 |
2010/03/16 | 39.00 | 41.00 | 40.00 | 39,800 |
2010/03/15 | 39.00 | 41.00 | 40.00 | 277,373 |
2010/03/12 | 40.00 | 41.00 | 40.50 | 466,381 |
2010/03/11 | 40.00 | 41.00 | 40.50 | 2,257,000 |
2010/03/10 | 40.50 | 41.00 | 40.75 | 3,584,579 |
2010/03/09 | 36.00 | 38.00 | 37.00 | 1,715,118 |
2010/03/08 | 33.50 | 34.00 | 33.75 | 194,712 |
2010/03/05 | 32.00 | 34.00 | 33.00 | 100,000 |
2010/03/04 | 32.00 | 34.00 | 33.00 | 5,000 |
2010/03/03 | 32.00 | 34.00 | 33.00 | 159,563 |
2010/03/02 | 32.00 | 34.00 | 33.00 | 2,941,000 |
2010/03/01 | 32.00 | 34.00 | 33.00 | 10,347 |
2010/02/26 | 33.00 | 34.00 | 33.50 | 2,380 |
2010/02/25 | 33.00 | 34.00 | 33.50 | 117,481 |
2010/02/24 | 33.00 | 34.00 | 33.50 | 22,893 |
2010/02/23 | 33.00 | 34.00 | 33.50 | 8,109 |
2010/02/22 | 33.00 | 34.00 | 33.50 | 33,616 |
2010/02/19 | 33.00 | 34.00 | 33.50 | 8,000 |
2010/02/18 | 33.00 | 34.00 | 33.50 | 512,000 |
2010/02/17 | 33.00 | 34.00 | 33.50 | 4,043 |
2010/02/16 | 33.00 | 34.00 | 33.50 | 1,127 |
2010/02/15 | 33.00 | 34.00 | 33.50 | 11,895 |
2010/02/12 | 33.00 | 34.00 | 33.50 | 11,895 |
2010/02/11 | 33.00 | 34.00 | 33.50 | 680,225 |
2010/02/10 | 33.00 | 34.00 | 33.50 | 9,589 |
2010/02/09 | 33.00 | 34.00 | 33.50 | 1,902 |
2010/02/08 | 33.00 | 34.00 | 33.50 | 5,500 |
2010/02/05 | 33.00 | 34.00 | 33.50 | 203,077 |
2010/02/04 | 33.00 | 35.00 | 34.00 | 34,467 |
2010/02/03 | 35.00 | 36.00 | 35.50 | 765 |
2010/02/02 | 35.00 | 37.00 | 36.00 | 50,000 |
2010/02/01 | 35.00 | 37.00 | 36.00 | 50,000 |
2010/01/29 | 35.00 | 37.00 | 36.00 | 50,000 |
2010/01/28 | 35.00 | 37.00 | 36.00 | 50,000 |
2010/01/27 | 35.00 | 37.00 | 36.00 | 9,837 |
2010/01/26 | 35.00 | 37.00 | 36.00 | 15,000 |
2010/01/25 | 35.00 | 37.00 | 36.00 | 15,000 |
2010/01/22 | 36.00 | 37.00 | 36.50 | 17,000 |
2010/01/21 | 36.00 | 37.00 | 36.50 | 20,457 |
2010/01/20 | 35.00 | 37.00 | 36.00 | 31,000 |
2010/01/19 | 35.00 | 37.00 | 36.00 | 750 |
2010/01/18 | 35.00 | 37.00 | 36.00 | 6,800 |
2010/01/15 | 35.00 | 37.00 | 36.00 | 6,800 |
2010/01/14 | 35.00 | 37.00 | 36.00 | 6,800 |
2010/01/13 | 35.00 | 38.00 | 36.50 | 6,800 |
2010/01/12 | 36.50 | 38.00 | 37.25 | 850 |
2010/01/11 | 36.50 | 38.00 | 37.25 | 43,751 |
2010/01/08 | 36.00 | 38.00 | 37.00 | 4,000 |
2010/01/07 | 37.00 | 39.00 | 38.00 | 4,000 |
2010/01/06 | 37.00 | 39.00 | 38.00 | 1,814 |
2010/01/05 | 37.00 | 39.00 | 38.00 | 11,000 |
2010/01/04 | 37.00 | 39.00 | 38.00 | 8,334 |
2009/12/31 | 37.00 | 39.00 | 38.00 | 24 |
2009/12/30 | 37.50 | 39.00 | 38.25 | 24 |
2009/12/29 | 37.50 | 39.00 | 38.25 | 13,227 |
2009/12/24 | 37.50 | 39.00 | 38.25 | 16,698 |
2009/12/23 | 37.50 | 39.00 | 38.25 | 16,698 |
2009/12/22 | 37.50 | 39.00 | 38.25 | 16,698 |
2009/12/21 | 38.00 | 40.00 | 39.00 | 12,833 |
2009/12/18 | 38.00 | 40.00 | 39.00 | 12,833 |
2009/12/17 | 38.00 | 40.00 | 39.00 | 12,833 |
2009/12/16 | 39.00 | 40.00 | 39.50 | 30,000 |
2009/12/15 | 39.00 | 40.00 | 39.50 | 5,100 |
2009/12/14 | 39.00 | 40.00 | 39.50 | 5,100 |
2009/12/11 | 39.00 | 40.50 | 39.75 | 36,465 |
2009/12/10 | 39.00 | 40.50 | 39.75 | 17,786 |
2009/12/09 | 39.00 | 40.50 | 39.75 | 188,000 |
2009/12/08 | 39.50 | 40.50 | 40.00 | 121,250 |
2009/12/07 | 39.50 | 40.50 | 40.00 | 20,250 |
2009/12/04 | 39.50 | 40.50 | 40.00 | 18,100 |
2009/12/03 | 39.50 | 40.50 | 40.00 | 10,791 |
2009/12/02 | 39.50 | 40.50 | 40.00 | 3,000 |
2009/12/01 | 39.50 | 40.50 | 40.00 | 12,256 |
2009/11/30 | 39.50 | 40.50 | 40.00 | 21,257 |
2009/11/27 | 39.50 | 40.50 | 40.00 | 10,051 |
2009/11/26 | 39.50 | 41.00 | 40.25 | 4,618 |
2009/11/25 | 39.50 | 41.00 | 40.25 | 10,408 |
2009/11/24 | 39.50 | 41.00 | 40.25 | 27,222 |
2009/11/23 | 39.50 | 41.00 | 40.25 | 980 |
2009/11/20 | 39.50 | 41.00 | 40.25 | 12,536 |
2009/11/19 | 39.50 | 41.00 | 40.25 | 4,314 |
2009/11/18 | 39.50 | 41.00 | 40.25 | 51,693 |
2009/11/17 | 39.50 | 41.00 | 40.25 | 10,640 |
2009/11/16 | 39.00 | 41.00 | 40.00 | 16,160 |
2009/11/13 | 39.00 | 41.00 | 40.00 | 8,826 |
2009/11/12 | 39.00 | 41.00 | 40.00 | 20,246 |
2009/11/11 | 38.00 | 41.00 | 40.00 | 20,246 |
2009/11/10 | 38.00 | 41.00 | 40.00 | 100 |
2009/11/09 | 39.00 | 41.00 | 40.00 | 4,846 |
2009/11/06 | 38.00 | 41.00 | 40.00 | 125,467 |
2009/11/05 | 38.00 | 41.00 | 40.00 | 2,471 |
2009/11/04 | 38.00 | 41.00 | 40.00 | 41,014 |
2009/11/03 | 40.00 | 42.00 | 40.75 | 45,660 |
2009/11/02 | 38.50 | 41.50 | 40.75 | 132,248 |
2009/10/30 | 39.00 | 42.00 | 41.00 | 302,699 |
2009/10/29 | 39.00 | 42.00 | 41.00 | 506,103 |
2009/10/28 | 37.00 | 41.00 | 40.25 | 3,614,819 |
2009/10/27 | 37.00 | 41.00 | 40.25 | 1,038,550 |
2009/10/26 | 38.00 | 41.00 | 39.00 | 242,290 |
2009/10/23 | 37.00 | 40.00 | 38.00 | 112,000 |
2009/10/22 | 36.00 | 39.00 | 37.75 | 64,620 |
2009/10/21 | 36.00 | 39.00 | 37.75 | 4,346,000 |
2009/10/20 | 36.00 | 36.75 | 36.75 | 14,800 |
2009/10/19 | 36.00 | 36.75 | 36.75 | 183,727 |
2009/10/16 | 37.50 | 40.00 | 38.25 | 14,000 |
2009/10/15 | 36.00 | 39.00 | 38.25 | 45,085 |
2009/10/14 | 37.25 | 39.00 | 37.75 | 51,902 |
2009/10/13 | 37.00 | 39.00 | 37.25 | 89,660 |
2009/10/12 | 36.50 | 39.00 | 37.00 | 60,405 |
2009/10/09 | 36.50 | 39.00 | 36.75 | 562,855 |
2009/10/08 | 36.50 | 39.00 | 36.75 | 652,500 |
2009/10/07 | 36.00 | 36.75 | 36.25 | 28,047 |
2009/10/06 | 37.00 | 39.00 | 37.25 | 88,162 |
2009/10/05 | 37.00 | 39.00 | 37.25 | 28,962 |
2009/10/02 | 37.00 | 39.00 | 37.25 | 63,907 |
2009/10/01 | 37.00 | 38.00 | 37.75 | 39,952 |
2009/09/30 | 37.50 | 40.00 | 38.25 | 22,500 |
2009/09/29 | 37.50 | 40.00 | 38.25 | 102,000 |
2009/09/28 | 37.00 | 40.00 | 37.50 | 102,000 |
2009/09/25 | 36.50 | 38.00 | 37.50 | 60,684 |
2009/09/24 | 37.00 | 40.00 | 37.50 | 60,684 |
2009/09/23 | 36.00 | 38.00 | 37.50 | 163,300 |
2009/09/22 | 37.00 | 39.50 | 39.00 | 166,904 |
2009/09/21 | 37.00 | 39.50 | 39.00 | 71,200 |
2009/09/18 | 37.00 | 39.50 | 39.25 | 669,656 |
2009/09/17 | 35.50 | 38.50 | 38.25 | 365,974 |
2009/09/16 | 35.50 | 38.00 | 37.25 | 53,003 |
2009/09/15 | 36.50 | 38.50 | 37.75 | 170,007 |
2009/09/14 | 33.00 | 37.00 | 36.25 | 48,863 |
2009/09/11 | 33.00 | 37.00 | 36.25 | 69,779 |
2009/09/10 | 35.00 | 37.00 | 37.00 | 844,581 |
2009/09/09 | 33.50 | 36.50 | 35.75 | 11,620 |
2009/09/08 | 34.50 | 37.00 | 36.25 | 536,432 |
2009/09/07 | 35.25 | 37.00 | 36.50 | 30,353 |
2009/09/04 | 35.25 | 37.00 | 36.50 | 55,359 |
2009/09/03 | 35.25 | 37.00 | 36.50 | 107,563 |
2009/09/02 | 37.00 | 39.00 | 37.75 | 171,941 |
2009/09/01 | 36.00 | 39.00 | 39.00 | 257,554 |
2009/08/28 | 36.00 | 37.00 | 37.00 | 262,980 |
2009/08/27 | 32.50 | 34.00 | 33.00 | 547,748 |
2009/08/26 | 31.00 | 33.50 | 33.00 | 26,185 |
2009/08/25 | 32.50 | 34.00 | 33.00 | 172,201 |
2009/08/24 | 31.50 | 34.00 | 33.25 | 83,912 |
2009/08/21 | 31.00 | 35.00 | 33.00 | 157,618 |
2009/08/20 | 31.50 | 33.50 | 32.75 | 1,776,927 |
2009/08/19 | 28.00 | 30.00 | 29.25 | 79,000 |
2009/08/18 | 25.50 | 28.00 | 27.25 | 25,000 |
2009/08/17 | 25.50 | 28.00 | 27.00 | 24,872 |
2009/08/14 | 25.50 | 28.00 | 27.00 | 24,872 |
2009/08/13 | 25.50 | 28.00 | 27.00 | 20,000 |
2009/08/12 | 25.50 | 28.00 | 27.50 | 63,578 |
2009/08/11 | 25.50 | 28.00 | 27.50 | 215 |
2009/08/10 | 25.50 | 28.00 | 27.50 | 215 |
2009/08/07 | 27.00 | 27.75 | 27.50 | 200,100 |
2009/08/06 | 27.00 | 27.75 | 27.50 | 100,000 |
2009/08/05 | 27.25 | 27.75 | 27.50 | 1,639,884 |
2009/08/04 | 27.25 | 27.50 | 27.50 | 313,127 |
2009/08/03 | 27.50 | 27.75 | 27.75 | 315,000 |
2009/07/31 | 27.50 | 27.75 | 27.75 | 321,169 |
2009/07/30 | 27.50 | 28.00 | 27.75 | 321,169 |
2009/07/29 | 27.00 | 27.50 | 27.25 | 73,349 |
2009/07/28 | 26.00 | 27.50 | 26.75 | 3,831 |
2009/07/27 | 26.00 | 27.00 | 26.50 | 1,000 |
2009/07/24 | 26.00 | 27.00 | 26.50 | 100,083 |
2009/07/23 | 25.00 | 27.00 | 26.00 | 10,000 |
2009/07/22 | 25.00 | 27.50 | 26.25 | 17,123 |
2009/07/21 | 25.00 | 27.50 | 26.25 | 15,000 |
2009/07/20 | 25.00 | 27.00 | 26.00 | 29,590 |
2009/07/17 | 25.25 | 27.00 | 26.25 | 29,590 |
2009/07/16 | 25.00 | 27.00 | 26.00 | 25,225 |
2009/07/15 | 24.75 | 26.50 | 25.75 | 224,159 |
2009/07/14 | 24.50 | 26.50 | 25.50 | 181,197 |
2009/07/13 | 25.00 | 26.50 | 25.75 | 181,197 |
2009/07/10 | 25.50 | 27.00 | 26.25 | 181,197 |
2009/07/09 | 25.50 | 26.00 | 25.75 | 20,000 |
2009/07/08 | 25.50 | 27.00 | 27.00 | 28,836 |
2009/07/07 | 26.00 | 27.00 | 26.50 | 150,000 |
2009/07/06 | 26.00 | 27.00 | 26.50 | 893,624 |
2009/07/03 | 26.00 | 27.00 | 26.50 | 893,624 |
2009/07/02 | 26.00 | 27.00 | 26.50 | 142,925 |
2009/07/01 | 26.00 | 27.00 | 26.50 | 10,310 |
2009/06/30 | 25.50 | 27.25 | 26.50 | 115,000 |
2009/06/29 | 26.50 | 27.25 | 27.00 | 958,158 |
2009/06/26 | 27.00 | 27.50 | 27.25 | 958,158 |
2009/06/25 | 27.00 | 27.25 | 27.25 | 41,582 |
2009/06/24 | 26.50 | 27.50 | 27.00 | 10,000 |
2009/06/23 | 26.75 | 27.25 | 27.00 | 10,000 |
2009/06/22 | 26.00 | 27.00 | 26.50 | 182,950 |
2009/06/19 | 27.00 | 27.75 | 27.50 | 25,000 |
2009/06/18 | 27.00 | 27.75 | 27.00 | 197,000 |
2009/06/17 | 27.00 | 28.00 | 27.00 | 422,590 |
2009/06/16 | 27.75 | 28.00 | 28.00 | 194,173 |
2009/06/15 | 27.75 | 28.50 | 28.25 | 685,542 |
2009/06/12 | 27.00 | 27.50 | 27.25 | 2,154,072 |
2009/06/11 | 24.50 | 25.00 | 24.75 | 354,651 |
2009/06/10 | 24.00 | 24.50 | 24.25 | 10,000 |
2009/06/09 | 23.00 | 24.25 | 23.75 | 3,831 |
2009/06/08 | 23.00 | 24.50 | 23.75 | 3,831 |
2009/06/05 | 23.00 | 24.00 | 23.50 | 3,831 |
2009/06/04 | 23.00 | 23.75 | 23.50 | 3,831 |
2009/06/03 | 23.00 | 24.50 | 23.75 | 3,831 |
2009/06/02 | 23.50 | 24.00 | 23.75 | 30,000 |
2009/06/01 | 24.75 | 25.50 | 25.25 | 5,049 |
2009/05/29 | 24.75 | 25.00 | 25.00 | 232,990 |
2009/05/28 | 25.00 | 25.50 | 25.25 | 50,000 |
2009/05/27 | 25.25 | 25.50 | 25.50 | 2,225 |
2009/05/26 | 24.50 | 25.50 | 25.00 | 2,225 |
2009/05/22 | 24.50 | 25.00 | 24.75 | 2,225 |
2009/05/21 | 24.50 | 25.50 | 25.00 | 30,049 |
2009/05/20 | 24.50 | 25.50 | 25.00 | 155,000 |
2009/05/19 | 24.00 | 24.50 | 24.25 | 192,500 |
2009/05/18 | 23.75 | 24.25 | 24.00 | 37,247 |
2009/05/15 | 24.00 | 24.50 | 24.25 | 37,247 |
2009/05/14 | 23.50 | 24.25 | 24.00 | 348,000 |
2009/05/13 | 23.25 | 24.00 | 23.75 | 20,350 |
2009/05/12 | 23.25 | 23.50 | 23.50 | 218,067 |
2009/05/11 | 23.00 | 23.25 | 23.25 | 351,177 |
2009/05/08 | 23.00 | 24.50 | 23.75 | 1,992 |
2009/05/07 | 23.00 | 24.00 | 23.50 | 90,479 |
2009/05/06 | 23.50 | 24.75 | 24.25 | 323,789 |
2009/05/05 | 19.25 | 21.00 | 20.25 | 25,000 |
2009/05/01 | 18.50 | 19.00 | 18.50 | 251,130 |
2009/04/30 | 18.25 | 19.00 | 18.75 | 148,208 |
2009/04/29 | 18.25 | 19.00 | 18.75 | 148,208 |
2009/04/28 | 18.25 | 18.75 | 18.50 | 148,208 |
2009/04/27 | 18.75 | 19.00 | 19.00 | 40,500 |
2009/04/24 | 18.00 | 19.00 | 18.50 | 1,565,800 |
2009/04/23 | 18.00 | 19.00 | 19.00 | 9,214 |
2009/04/22 | 18.00 | 18.75 | 18.50 | 75,000 |
2009/04/21 | 18.00 | 18.75 | 18.50 | 252,139 |
2009/04/20 | 19.00 | 19.75 | 19.00 | 278,665 |
2009/04/17 | 16.75 | 18.00 | 17.50 | 56,100 |
2009/04/16 | 17.50 | 18.00 | 17.75 | 188,463 |
2009/04/15 | 15.00 | 16.00 | 15.50 | 135,000 |
2009/04/14 | 14.25 | 15.00 | 14.25 | 1,441,912 |
2009/04/09 | 13.50 | 14.00 | 13.75 | 22,400 |
2009/04/08 | 13.50 | 13.75 | 13.75 | 7,000 |
2009/04/07 | 13.50 | 14.00 | 13.50 | 5,880 |
2009/04/06 | 13.50 | 14.00 | 13.50 | 339 |
2009/04/03 | 13.50 | 14.00 | 13.75 | 3,433 |
2009/04/02 | 13.75 | 14.00 | 14.00 | 360,765 |
2009/04/01 | 13.75 | 14.00 | 14.00 | 265 |
2009/03/31 | 13.75 | 14.25 | 14.00 | 265 |
2009/03/30 | 14.00 | 14.25 | 14.00 | 1,751 |
2009/03/27 | 13.75 | 14.00 | 14.00 | 319 |
2009/03/26 | 14.00 | 14.50 | 14.25 | 2,483,069 |
2009/03/25 | 14.00 | 14.50 | 14.25 | 2,483,069 |
2009/03/24 | 14.00 | 14.50 | 14.25 | 2,483,069 |
2009/03/23 | 13.50 | 14.00 | 14.00 | 331,470 |
2009/03/20 | 13.50 | 14.00 | 13.75 | 138,160 |
2009/03/19 | 13.75 | 14.00 | 14.00 | 266,756 |
2009/03/18 | 13.50 | 14.00 | 13.50 | 8,778 |
2009/03/17 | 13.50 | 13.75 | 13.75 | 258,000 |
2009/03/16 | 13.75 | 14.00 | 14.00 | 10,000 |
2009/03/13 | 13.50 | 14.50 | 14.00 | 500 |
2009/03/12 | 13.50 | 14.50 | 14.50 | 1,437 |
2009/03/11 | 13.75 | 15.00 | 14.50 | 36,667 |
2009/03/10 | 13.50 | 14.00 | 13.75 | 9,234 |
2009/03/09 | 13.50 | 14.00 | 13.50 | 9,234 |
2009/03/06 | 13.50 | 14.50 | 14.00 | 13,500 |
2009/03/05 | 13.50 | 14.00 | 13.75 | 75,000 |
2009/03/04 | 13.50 | 15.00 | 14.25 | 75,000 |
2009/03/03 | 13.50 | 14.00 | 13.75 | 75,000 |
2009/03/02 | 13.50 | 14.50 | 14.00 | 75,000 |
2009/02/27 | 14.00 | 14.25 | 14.00 | 1,983,163 |
2009/02/26 | 13.50 | 14.00 | 13.75 | 6,321 |
2009/02/25 | 13.50 | 14.25 | 14.00 | 6,321 |
2009/02/24 | 13.50 | 14.00 | 13.75 | 6,321 |
2009/02/23 | 13.50 | 14.25 | 14.00 | 6,321 |
2009/02/20 | 13.50 | 15.00 | 14.25 | 6,321 |
2009/02/19 | 13.50 | 15.00 | 14.25 | 6,321 |
2009/02/18 | 13.50 | 14.50 | 14.00 | 320,000 |
2009/02/17 | 13.75 | 14.50 | 14.25 | 8,091 |
2009/02/16 | 13.75 | 14.50 | 14.25 | 260,000 |
2009/02/13 | 14.75 | 16.00 | 14.75 | 144,444 |
2009/02/12 | 13.75 | 16.00 | 15.00 | 34,460 |
2009/02/11 | 14.00 | 14.75 | 14.50 | 34,460 |
2009/02/10 | 13.50 | 14.00 | 13.75 | 242,024 |
2009/02/09 | 14.00 | 15.75 | 15.00 | 12,000 |
2009/02/06 | 13.75 | 15.00 | 14.50 | 12,000 |
2009/02/05 | 13.75 | 14.75 | 14.25 | 12,000 |
2009/02/04 | 13.75 | 14.00 | 14.00 | 12,000 |
2009/02/03 | 13.75 | 15.00 | 14.50 | 5,000 |
2009/02/02 | 13.75 | 15.00 | 14.50 | 5,000 |
2009/01/30 | 13.75 | 15.00 | 14.50 | 38,764 |
2009/01/29 | 13.75 | 14.50 | 14.25 | 38,764 |
2009/01/28 | 13.50 | 15.00 | 13.50 | 73,685 |
2009/01/27 | 13.75 | 15.00 | 13.75 | 120,463 |
2009/01/26 | 13.50 | 14.00 | 13.75 | 10,000 |
2009/01/23 | 13.50 | 15.00 | 14.25 | 8,031 |
2009/01/22 | 14.00 | 15.25 | 14.75 | 8,200 |
2009/01/21 | 14.00 | 14.50 | 14.25 | 66,591 |
2009/01/20 | 14.00 | 15.25 | 14.75 | 66,591 |
2009/01/19 | 15.00 | 15.50 | 15.25 | 130,823 |
2009/01/16 | 14.25 | 16.00 | 15.25 | 502,620 |
2009/01/15 | 14.25 | 14.50 | 14.25 | 241,683 |
2009/01/14 | 14.25 | 14.50 | 14.50 | 622,547 |
2009/01/13 | 14.25 | 15.50 | 14.25 | 57,040 |
2009/01/12 | 14.25 | 17.00 | 14.25 | 16,970 |
2009/01/09 | 14.50 | 16.00 | 15.25 | 22,459 |
2009/01/08 | 14.50 | 16.00 | 15.25 | 118,587 |
2009/01/07 | 14.25 | 15.00 | 14.25 | 118,587 |
2009/01/06 | 15.00 | 16.00 | 15.50 | 141,202 |
2009/01/05 | 14.00 | 14.25 | 14.00 | 5,329,935 |
2009/01/02 | 13.50 | 14.00 | 13.75 | 916 |
2008/12/31 | 13.50 | 13.75 | 13.75 | 6,385,959 |
2008/12/30 | 13.50 | 14.25 | 14.00 | 5,358 |
2008/12/29 | 13.50 | 15.00 | 14.25 | 459 |
2008/12/24 | 13.75 | 14.25 | 14.00 | 310,591 |
2008/12/23 | 13.50 | 14.25 | 13.50 | 85,173 |
2008/12/22 | 13.50 | 14.50 | 13.50 | 1,553,500 |
2008/12/19 | 12.25 | 12.50 | 12.50 | 8,648,878 |
2008/12/18 | 14.00 | 16.00 | 16.00 | 108,432 |
2008/12/17 | 16.50 | 17.00 | 16.75 | 796,103 |
2008/12/16 | 18.75 | 19.00 | 18.75 | 126,142 |
2008/12/15 | 17.00 | 18.75 | 18.75 | 405,100 |
2008/12/12 | 19.50 | 20.50 | 19.50 | 420,727 |
2008/12/11 | 18.50 | 20.00 | 19.25 | 163,186 |
2008/12/10 | 20.00 | 21.50 | 21.50 | 8,682 |
2008/12/09 | 19.50 | 21.00 | 20.25 | 500 |
2008/12/08 | 20.00 | 21.00 | 20.50 | 21,294 |
2008/12/05 | 18.50 | 19.25 | 19.25 | 140,000 |
2008/12/04 | 19.00 | 20.00 | 19.50 | 101,453 |
2008/12/03 | 19.50 | 20.50 | 20.00 | 810,000 |
2008/12/02 | 19.50 | 20.00 | 20.00 | 810,000 |
2008/12/01 | 20.25 | 22.25 | 21.25 | 8,000 |
2008/11/28 | 20.00 | 21.00 | 21.00 | 8,000 |
2008/11/27 | 21.00 | 22.50 | 21.75 | 19,153 |
2008/11/26 | 21.00 | 21.50 | 21.25 | 13,381 |
2008/11/25 | 21.50 | 23.00 | 22.25 | 222 |
2008/11/24 | 21.50 | 23.00 | 23.00 | 1,039 |
2008/11/21 | 21.00 | 22.75 | 22.00 | 1,100 |
2008/11/20 | 21.50 | 23.00 | 22.25 | 5,000 |
2008/11/19 | 21.00 | 22.75 | 22.00 | 1,000 |
2008/11/18 | 21.00 | 23.00 | 22.00 | 14,844 |
2008/11/17 | 22.00 | 23.50 | 22.75 | 2,001 |
2008/11/14 | 22.00 | 23.00 | 22.50 | 109,501 |
2008/11/13 | 22.00 | 22.50 | 22.25 | 109,501 |
2008/11/12 | 22.50 | 23.25 | 23.00 | 2,000 |
2008/11/11 | 22.50 | 23.50 | 23.00 | 13,030 |
2008/11/10 | 22.75 | 23.00 | 23.00 | 13,030 |
2008/11/07 | 23.00 | 24.75 | 24.00 | 443 |
2008/11/06 | 23.00 | 25.00 | 24.00 | 8,653 |
2008/11/05 | 23.00 | 25.00 | 24.00 | 10,165 |
2008/11/04 | 23.00 | 25.00 | 24.00 | 54,101 |
2008/11/03 | 23.00 | 25.00 | 24.00 | 54,101 |
2008/10/31 | 23.00 | 25.00 | 23.00 | 54,101 |
2008/10/30 | 23.50 | 24.50 | 24.00 | 289,998 |
2008/10/29 | 22.50 | 25.00 | 23.75 | 132,038 |
2008/10/28 | 22.25 | 23.25 | 22.75 | 132,038 |
2008/10/27 | 22.50 | 23.50 | 22.50 | 2,049 |
2008/10/24 | 22.50 | 24.00 | 22.50 | 11,459 |
2008/10/23 | 22.50 | 24.00 | 23.25 | 47,665 |
2008/10/22 | 23.00 | 24.50 | 23.75 | 6,272 |
2008/10/21 | 23.50 | 24.50 | 24.50 | 3,458 |
2008/10/20 | 22.50 | 23.50 | 23.00 | 36,332 |
2008/10/17 | 22.50 | 23.25 | 23.25 | 176,391 |
2008/10/16 | 24.00 | 26.50 | 25.25 | 18,000 |
2008/10/15 | 25.00 | 26.00 | 25.50 | 48,000 |
2008/10/14 | 26.00 | 28.00 | 27.00 | 23,692 |
2008/10/13 | 24.00 | 26.00 | 24.00 | 94,703 |
2008/10/10 | 23.00 | 24.50 | 23.00 | 13,622 |
2008/10/09 | 23.50 | 25.50 | 24.50 | 67,134 |
2008/10/08 | 24.00 | 24.75 | 24.00 | 67,134 |
2008/10/07 | 24.25 | 25.00 | 25.00 | 21,828 |
2008/10/06 | 23.00 | 24.50 | 23.75 | 66,726 |
2008/10/03 | 24.50 | 25.00 | 25.00 | 27,177 |
2008/10/02 | 24.25 | 25.50 | 25.00 | 16,100 |
2008/10/01 | 23.50 | 24.00 | 23.75 | 2,000 |
2008/09/30 | 23.00 | 24.00 | 23.00 | 130,446 |
2008/09/29 | 24.00 | 24.50 | 24.00 | 5,060 |
2008/09/26 | 23.00 | 24.00 | 23.00 | 93,183 |
2008/09/25 | 23.00 | 24.00 | 23.50 | 45,880 |
2008/09/24 | 24.50 | 23.75 | 23.75 | 62,280 |
2008/09/23 | 22.75 | 24.00 | 23.50 | 25,294 |
2008/09/22 | 23.50 | 24.50 | 24.00 | 34,885 |
2008/09/19 | 27.00 | 28.00 | 27.00 | 44,616 |
2008/09/18 | 28.25 | 28.50 | 28.50 | 38,509 |
2008/09/17 | 27.25 | 28.00 | 28.00 | 31,819 |
2008/09/16 | 28.75 | 29.50 | 29.25 | 6,131 |
2008/09/15 | 28.00 | 30.00 | 29.00 | 27,500 |
2008/09/12 | 30.50 | 31.00 | 30.75 | 333,285 |
2008/09/11 | 31.00 | 33.00 | 33.00 | 1 |
2008/09/10 | 31.00 | 33.00 | 33.00 | 1,589 |
2008/09/09 | 31.00 | 32.00 | 31.50 | 24,103 |
2008/09/08 | 33.00 | 34.75 | 34.00 | 19,496 |
2008/09/05 | 31.00 | 33.50 | 32.50 | 19,496 |
2008/09/04 | 32.50 | 34.00 | 33.25 | 2,967 |
2008/09/03 | 32.50 | 34.00 | 33.25 | 2,967 |
2008/09/02 | 32.50 | 34.00 | 33.25 | 30,000 |
2008/09/01 | 35.00 | 36.00 | 35.50 | 8,182 |
2008/08/29 | 37.25 | 37.75 | 37.50 | 52,000 |
2008/08/28 | 39.00 | 41.50 | 40.25 | 1,202 |
2008/08/27 | 39.00 | 41.50 | 40.25 | 35,000 |
2008/08/26 | 40.00 | 41.50 | 40.75 | 109,145 |
2008/08/22 | 40.00 | 41.50 | 40.75 | 2,944 |
2008/08/21 | 40.00 | 41.50 | 40.75 | 1,230 |
2008/08/20 | 40.00 | 41.00 | 40.00 | 7,226 |
2008/08/19 | 40.00 | 41.50 | 40.75 | 201,193 |
2008/08/18 | 38.00 | 40.00 | 40.00 | 217 |
2008/08/15 | 38.00 | 40.00 | 39.00 | 1,845 |
2008/08/14 | 38.00 | 39.50 | 38.75 | 21,129 |
2008/08/13 | 38.00 | 40.00 | 39.00 | 21,129 |
2008/08/12 | 38.00 | 39.50 | 38.00 | 21,129 |
2008/08/11 | 39.50 | 40.00 | 40.00 | 1,692 |
2008/08/08 | 38.00 | 40.00 | 39.00 | 13,315 |
2008/08/07 | 38.50 | 40.50 | 39.50 | 735 |
2008/08/06 | 38.50 | 40.00 | 39.25 | 98,261 |
2008/08/05 | 36.00 | 37.00 | 36.50 | 19,250 |
2008/08/04 | 34.00 | 35.50 | 34.75 | 173 |
2008/08/01 | 34.00 | 35.50 | 34.75 | 20,001 |
2008/07/31 | 34.50 | 35.50 | 35.50 | 4,662 |
2008/07/30 | 32.50 | 34.00 | 34.00 | 11,768 |
2008/07/29 | 32.50 | 34.00 | 34.00 | 1,973 |
2008/07/28 | 33.00 | 34.00 | 34.00 | 2,412 |
2008/07/25 | 33.00 | 33.75 | 33.00 | 6,407 |
2008/07/24 | 33.75 | 34.00 | 34.00 | 60 |
2008/07/23 | 31.50 | 33.00 | 33.00 | 60 |
2008/07/22 | 31.50 | 33.00 | 33.00 | 16,963 |
2008/07/21 | 30.25 | 32.50 | 31.50 | 424 |
2008/07/18 | 33.00 | 32.50 | 31.00 | 424 |
2008/07/17 | 30.25 | 32.00 | 32.00 | 86,088 |
2008/07/16 | 29.50 | 30.00 | 30.00 | 35,978 |
2008/07/15 | 28.25 | 29.50 | 29.00 | 39,606 |
2008/07/14 | 30.00 | 30.75 | 30.00 | 2,447,900 |
2008/07/11 | 28.50 | 30.00 | 29.25 | 29,055 |
2008/07/10 | 32.00 | 33.25 | 32.00 | 229 |
2008/07/09 | 32.75 | 33.25 | 33.00 | 15,000 |
2008/07/08 | 32.75 | 33.00 | 33.00 | 47,055 |
2008/07/07 | 33.00 | 33.25 | 33.25 | 69,424 |
2008/07/04 | 32.50 | 34.50 | 34.50 | 1,039 |
2008/07/03 | 33.00 | 34.00 | 33.50 | 15,000 |
2008/07/02 | 33.50 | 35.00 | 34.25 | 2,000 |
2008/07/01 | 33.50 | 35.00 | 34.25 | 77 |
2008/06/30 | 33.50 | 34.00 | 34.00 | 248,694 |
2008/06/27 | 33.50 | 35.00 | 34.25 | 22,106 |
2008/06/26 | 34.50 | 35.50 | 35.50 | 7,455 |
2008/06/25 | 34.50 | 35.00 | 34.75 | 150,000 |
2008/06/24 | 34.25 | 34.50 | 34.50 | 36,068 |
2008/06/23 | 34.50 | 35.75 | 35.75 | 3,444 |
2008/06/20 | 35.75 | 36.00 | 35.75 | 357,429 |
2008/06/19 | 34.50 | 36.00 | 35.25 | 90,577 |
2008/06/18 | 34.50 | 36.50 | 35.50 | 90,577 |
2008/06/17 | 35.00 | 36.00 | 35.50 | 9,085 |
2008/06/16 | 34.75 | 35.50 | 35.25 | 2,644 |
2008/06/13 | 35.00 | 36.00 | 35.50 | 330,000 |
2008/06/12 | 35.00 | 36.00 | 35.50 | 250 |
2008/06/11 | 35.50 | 36.00 | 35.50 | 35,729 |
2008/06/10 | 36.50 | 37.50 | 37.00 | 2,500 |
2008/06/09 | 36.00 | 36.50 | 36.50 | 4,234 |
2008/06/06 | 35.00 | 36.50 | 35.00 | 821,610 |
2008/06/05 | 33.00 | 34.00 | 33.50 | 20,951 |
2008/06/04 | 33.50 | 34.50 | 34.00 | 54,906 |
2008/06/03 | 33.25 | 34.50 | 34.00 | 29,668 |
2008/06/02 | 33.00 | 34.00 | 33.50 | 470,000 |
2008/05/30 | 33.00 | 34.00 | 33.50 | 61,110 |
2008/05/29 | 33.00 | 34.00 | 33.50 | 61,110 |
2008/05/28 | 33.00 | 34.00 | 33.50 | 61,110 |
2008/05/27 | 33.00 | 34.00 | 33.50 | 152,389 |
2008/05/23 | 33.50 | 34.00 | 33.75 | 16,250 |
2008/05/22 | 33.00 | 34.00 | 33.50 | 462,106 |
2008/05/21 | 33.00 | 33.75 | 33.75 | 6,803 |
2008/05/20 | 32.75 | 33.50 | 33.50 | 727,022 |
2008/05/19 | 31.00 | 32.25 | 31.00 | 19,546 |
2008/05/16 | 31.25 | 32.50 | 31.25 | 66,003 |
2008/05/15 | 33.75 | 34.00 | 34.00 | 2,700 |
2008/05/14 | 32.50 | 34.00 | 33.25 | 2,700 |
2008/05/13 | 32.50 | 34.00 | 33.25 | 5,717 |
2008/05/12 | 32.50 | 34.00 | 32.50 | 2,518 |
2008/05/09 | 32.50 | 33.50 | 32.50 | 40,563 |
2008/05/08 | 34.00 | 35.00 | 35.00 | 15,110 |
2008/05/07 | 34.50 | 36.00 | 35.25 | 56,756 |
2008/05/06 | 33.00 | 33.75 | 33.50 | 522,500 |
2008/05/02 | 32.50 | 33.75 | 33.75 | 66,196 |
2008/05/01 | 33.75 | 34.00 | 34.00 | 330,712 |
2008/04/30 | 32.00 | 33.00 | 32.50 | 40,081 |
2008/04/29 | 33.50 | 35.00 | 33.50 | 161,049 |
2008/04/28 | 34.00 | 34.50 | 34.25 | 18,750 |
2008/04/25 | 33.00 | 34.50 | 34.50 | 104,976 |
2008/04/24 | 33.00 | 33.50 | 33.25 | 119,000 |
2008/04/23 | 34.00 | 34.50 | 34.25 | 4,081 |
2008/04/22 | 34.25 | 35.50 | 35.00 | 10,000 |
2008/04/21 | 34.50 | 36.00 | 35.25 | 29,400 |
2008/04/18 | 36.00 | 37.00 | 36.50 | 74,750 |
2008/04/17 | 34.00 | 35.00 | 35.00 | 17,994 |
2008/04/16 | 33.50 | 34.00 | 33.75 | 2,793 |
2008/04/15 | 33.00 | 34.00 | 33.00 | 2,793 |
2008/04/14 | 33.50 | 34.00 | 34.00 | 57,181 |
2008/04/11 | 33.50 | 34.00 | 34.00 | 145,675 |
2008/04/10 | 31.50 | 32.50 | 32.00 | 3,103,131 |
2008/04/09 | 31.25 | 31.50 | 31.50 | 21,887 |
2008/04/08 | 30.00 | 31.75 | 30.00 | 4,093,583 |
2008/04/07 | 33.00 | 33.50 | 33.25 | 166,926 |
2008/04/04 | 34.50 | 35.00 | 35.00 | 3,372,038 |
2008/04/03 | 34.00 | 36.00 | 34.00 | 157,145 |
2008/04/02 | 36.00 | 36.75 | 36.25 | 28,003 |
2008/04/01 | 37.25 | 37.50 | 37.50 | 13,046 |
2008/03/31 | 36.00 | 37.00 | 37.00 | 1,028 |
2008/03/28 | 36.50 | 37.00 | 36.75 | 100,014 |
2008/03/27 | 36.50 | 37.00 | 36.75 | 86,859 |
2008/03/26 | 36.50 | 37.00 | 36.75 | 16,970 |
2008/03/25 | 35.00 | 35.25 | 35.25 | 11,602 |
2008/03/20 | 35.00 | 36.00 | 35.50 | 85,159 |
2008/03/19 | 36.50 | 37.25 | 37.25 | 70,626 |
2008/03/18 | 36.50 | 37.00 | 36.50 | 62,193 |
2008/03/17 | 35.00 | 36.00 | 35.50 | 201,899 |
2008/03/14 | 37.00 | 39.00 | 38.00 | 20,212 |
2008/03/13 | 37.00 | 38.00 | 38.00 | 20,212 |
2008/03/12 | 38.50 | 39.00 | 38.75 | 86,674 |
2008/03/11 | 38.00 | 38.75 | 38.75 | 3,899 |
2008/03/10 | 38.75 | 39.50 | 39.25 | 92,018 |
2008/03/07 | 39.50 | 40.00 | 39.75 | 56,670 |
2008/03/06 | 38.00 | 39.50 | 39.50 | 56,670 |
2008/03/05 | 39.25 | 39.50 | 39.50 | 256,992 |
2008/03/04 | 38.50 | 39.50 | 39.00 | 52,188 |
2008/03/03 | 38.00 | 39.00 | 38.50 | 1,850 |
2008/02/29 | 38.00 | 39.00 | 38.50 | 10,182 |
2008/02/28 | 38.00 | 39.00 | 38.50 | 10,182 |
2008/02/27 | 38.25 | 38.75 | 38.25 | 205 |
2008/02/26 | 38.25 | 39.00 | 38.75 | 50,125 |
2008/02/25 | 38.50 | 38.75 | 38.75 | 43,165 |
2008/02/22 | 36.00 | 37.75 | 37.00 | 275 |
2008/02/21 | 36.00 | 36.50 | 36.25 | 24,510 |
2008/02/20 | 37.75 | 39.00 | 38.50 | 98,877 |
2008/02/19 | 38.00 | 40.00 | 39.00 | 96,250 |
2008/02/18 | 40.00 | 41.25 | 40.00 | 70,538 |
2008/02/15 | 41.00 | 41.75 | 41.00 | 816 |
2008/02/14 | 41.00 | 41.75 | 41.75 | 70,792 |
2008/02/13 | 40.50 | 41.25 | 41.00 | 400 |
2008/02/12 | 40.50 | 41.00 | 40.75 | 119,917 |
2008/02/11 | 40.75 | 41.00 | 41.00 | 3,368 |
2008/02/08 | 39.50 | 40.00 | 40.00 | 1,455 |
2008/02/07 | 39.50 | 41.00 | 40.25 | 5,144 |
2008/02/06 | 40.75 | 41.50 | 41.25 | 3,053 |
2008/02/05 | 40.75 | 41.00 | 41.00 | 651,327 |
2008/02/04 | 39.75 | 40.00 | 40.00 | 14,492 |
2008/02/01 | 39.00 | 40.00 | 40.00 | 36,517 |
2008/01/31 | 39.00 | 39.75 | 39.50 | 17,653 |
2008/01/30 | 38.50 | 40.00 | 39.25 | 7,510 |
2008/01/29 | 38.00 | 38.50 | 38.25 | 180,524 |
2008/01/28 | 38.50 | 40.00 | 39.25 | 41,833 |
2008/01/25 | 38.00 | 38.25 | 38.25 | 30,996 |
2008/01/24 | 38.50 | 39.00 | 38.75 | 103,055 |
2008/01/23 | 39.00 | 40.00 | 39.50 | 60,330 |
2008/01/22 | 39.50 | 41.00 | 40.25 | 19,494 |
2008/01/21 | 40.50 | 41.50 | 41.50 | 39,210 |
2008/01/18 | 41.00 | 42.00 | 42.00 | 39,572 |
2008/01/17 | 40.50 | 41.50 | 41.00 | 2,222,155 |
2008/01/16 | 41.00 | 41.50 | 41.25 | 73,000 |
2008/01/15 | 41.00 | 41.25 | 41.25 | 167,868 |
2008/01/14 | 43.00 | 44.00 | 43.50 | 238 |
2008/01/11 | 43.00 | 44.00 | 43.50 | 195,444 |
2008/01/10 | 42.00 | 44.00 | 43.00 | 508,815 |
2008/01/09 | 44.00 | 45.00 | 44.50 | 3,172 |
2008/01/08 | 43.50 | 45.00 | 44.25 | 35,000 |
2008/01/07 | 43.50 | 45.00 | 44.25 | 25,794 |
2008/01/04 | 44.25 | 45.00 | 44.75 | 63,962 |
2008/01/03 | 44.00 | 44.25 | 44.25 | 9,052 |
2008/01/02 | 42.50 | 43.50 | 43.00 | 57,545 |
2007/12/31 | 40.00 | 42.00 | 40.00 | 65,511 |
2007/12/28 | 42.25 | 43.00 | 42.75 | 3,573 |
2007/12/27 | 42.00 | 43.00 | 42.50 | 12,500 |
2007/12/24 | 43.50 | 44.00 | 43.75 | 50,000 |
2007/12/21 | 40.50 | 40.75 | 40.50 | 200,038 |
2007/12/20 | 40.50 | 41.00 | 40.75 | 425,291 |
2007/12/19 | 40.25 | 40.75 | 40.25 | 28,850 |
2007/12/18 | 40.25 | 41.00 | 41.00 | 50,000 |
2007/12/17 | 40.50 | 41.50 | 41.00 | 128,805 |
2007/12/14 | 41.00 | 42.00 | 41.50 | 139,714 |
2007/12/13 | 40.00 | 41.00 | 40.50 | 1,653,507 |
2007/12/12 | 43.00 | 45.00 | 43.00 | 48,609 |
2007/12/11 | 44.50 | 45.25 | 45.00 | 1,335 |
2007/12/10 | 45.00 | 46.50 | 45.00 | 61,448 |
2007/12/07 | 44.75 | 46.00 | 45.50 | 114,023 |
2007/12/06 | 44.50 | 46.75 | 44.50 | 37,892 |
2007/12/05 | 45.50 | 47.50 | 46.50 | 26,850 |
2007/12/04 | 47.50 | 48.00 | 48.00 | 646,646 |
2007/12/03 | 43.00 | 44.50 | 43.75 | 2,442,947 |
2007/11/30 | 45.00 | 45.25 | 45.25 | 528,450 |
2007/11/29 | 46.00 | 47.00 | 47.00 | 229,955 |
2007/11/28 | 49.00 | 50.50 | 49.75 | 4,975 |
2007/11/27 | 48.75 | 50.25 | 48.75 | 27,163 |
2007/11/26 | 49.50 | 51.00 | 51.00 | 2,775 |
2007/11/23 | 50.00 | 51.00 | 50.00 | 6,105 |
2007/11/22 | 50.50 | 51.25 | 50.50 | 43,873 |
2007/11/21 | 49.00 | 50.00 | 49.50 | 2,522 |
2007/11/20 | 49.00 | 50.00 | 49.50 | 10,000 |
2007/11/19 | 48.75 | 49.00 | 49.00 | 106,862 |
2007/11/16 | 51.50 | 52.50 | 52.00 | 101,400 |
2007/11/15 | 51.50 | 53.00 | 52.25 | 101,400 |
2007/11/14 | 55.00 | 57.00 | 56.00 | 34,250 |
2007/11/13 | 55.00 | 56.00 | 55.50 | 5,000 |
2007/11/12 | 55.00 | 55.50 | 55.00 | 13,460 |
2007/11/09 | 54.00 | 55.00 | 55.00 | 323,267 |
2007/11/08 | 56.00 | 56.50 | 56.25 | 49,600 |
2007/11/07 | 57.50 | 59.75 | 58.75 | 20,362 |
2007/11/06 | 58.75 | 60.00 | 59.50 | 35,595 |
2007/11/05 | 58.00 | 60.00 | 60.00 | 14,867 |
2007/11/02 | 58.00 | 59.00 | 58.50 | 203,750 |
2007/11/01 | 58.00 | 61.00 | 58.00 | 102,678 |
2007/10/31 | 59.00 | 61.00 | 60.00 | 637,353 |
2007/10/30 | 58.50 | 60.00 | 59.25 | 59,300 |
2007/10/29 | 59.50 | 61.00 | 60.25 | 279,306 |
2007/10/26 | 59.75 | 62.00 | 61.00 | 127,725 |
2007/10/25 | 60.00 | 61.75 | 61.00 | 80,100 |
2007/10/24 | 61.00 | 62.50 | 61.75 | 8,092 |
2007/10/23 | 61.00 | 62.00 | 62.00 | 37,768 |
2007/10/22 | 61.00 | 63.00 | 62.00 | 6,000 |
2007/10/19 | 62.50 | 64.00 | 63.25 | 17,633 |
2007/10/18 | 62.25 | 64.00 | 63.25 | 17,425 |
2007/10/17 | 63.00 | 64.50 | 63.75 | 430,665 |
2007/10/16 | 62.25 | 64.00 | 63.25 | 5,000 |
2007/10/15 | 63.00 | 64.00 | 63.50 | 81,870 |
2007/10/12 | 63.00 | 64.50 | 64.50 | 19,141 |
2007/10/11 | 63.00 | 64.50 | 63.75 | 54,286 |
2007/10/10 | 63.00 | 65.00 | 64.00 | 54,286 |
2007/10/09 | 62.50 | 63.50 | 63.00 | 1,298,505 |
2007/10/08 | 62.00 | 63.50 | 62.75 | 25,207 |
2007/10/05 | 61.50 | 63.00 | 61.50 | 4,271,170 |
2007/10/04 | 60.00 | 60.50 | 60.50 | 1,286,045 |
2007/10/03 | 62.00 | 64.00 | 63.00 | 178,631 |
2007/10/02 | 63.50 | 64.75 | 63.50 | 36,253 |
2007/10/01 | 63.75 | 64.00 | 64.00 | 303,552 |
2007/09/28 | 63.50 | 64.50 | 64.50 | 368,718 |
2007/09/27 | 66.00 | 67.00 | 66.50 | 253,072 |
2007/09/26 | 68.50 | 69.00 | 68.50 | 5,855 |
2007/09/25 | 67.50 | 68.50 | 68.50 | 140,717 |
2007/09/24 | 69.00 | 70.00 | 69.50 | 8,573 |
2007/09/21 | 69.00 | 71.00 | 71.00 | 225,243 |
2007/09/20 | 70.00 | 72.00 | 70.00 | 197 |
2007/09/19 | 70.00 | 72.00 | 71.00 | 439,593 |
2007/09/18 | 69.00 | 71.75 | 70.50 | 2,396 |
2007/09/17 | 69.00 | 70.50 | 69.75 | 4,229 |
2007/09/14 | 71.00 | 72.00 | 71.00 | 17,431 |
2007/09/13 | 70.00 | 71.75 | 71.00 | 5,573 |
2007/09/12 | 70.00 | 72.00 | 71.00 | 270,519 |
2007/09/11 | 71.50 | 72.50 | 72.50 | 68,805 |
2007/09/10 | 71.50 | 71.75 | 71.75 | 50,237 |
2007/09/07 | 70.50 | 71.75 | 70.50 | 954,077 |
2007/09/06 | 72.00 | 73.00 | 72.50 | 26,702 |
2007/09/05 | 73.75 | 74.00 | 74.00 | 84,188 |
2007/09/04 | 72.25 | 73.50 | 73.00 | 257,700 |
2007/09/03 | 71.75 | 73.00 | 72.50 | 621,928 |
2007/08/31 | 71.75 | 72.50 | 72.25 | 66,180 |
2007/08/30 | 71.00 | 72.50 | 71.75 | 9,207 |
2007/08/29 | 71.25 | 72.25 | 71.75 | 9,207 |
2007/08/28 | 71.00 | 72.00 | 72.00 | 265,107 |
2007/08/24 | 72.00 | 72.75 | 72.00 | 501,214 |
2007/08/23 | 69.00 | 69.75 | 69.50 | 439,307 |
2007/08/22 | 69.00 | 69.50 | 69.25 | 531,599 |
2007/08/21 | 65.50 | 67.50 | 66.50 | 572,402 |
2007/08/20 | 67.25 | 68.75 | 68.00 | 319,429 |
2007/08/17 | 69.00 | 70.00 | 69.00 | 77,084 |
2007/08/16 | 66.00 | 67.75 | 67.00 | 426,735 |
2007/08/15 | 72.25 | 72.50 | 72.50 | 515,243 |
2007/08/14 | 74.25 | 76.00 | 75.25 | 90,000 |
2007/08/13 | 72.25 | 73.50 | 73.00 | 16,879 |
2007/08/10 | 71.75 | 72.75 | 72.25 | 20,302 |
2007/08/09 | 72.00 | 73.75 | 73.00 | 94,062 |
2007/08/08 | 72.50 | 73.00 | 72.75 | 230,901 |
2007/08/07 | 69.50 | 70.00 | 70.00 | 387,761 |
2007/08/06 | 67.00 | 68.50 | 67.00 | 22,144 |
2007/08/03 | 69.00 | 69.25 | 69.00 | 77,638 |
2007/08/02 | 69.00 | 69.75 | 69.00 | 263,059 |
2007/08/01 | 68.25 | 70.00 | 70.00 | 15,968 |
2007/07/31 | 69.25 | 70.50 | 70.00 | 91,080 |
2007/07/30 | 69.25 | 70.75 | 70.00 | 25,724 |
2007/07/27 | 69.00 | 70.00 | 69.50 | 1,370,601 |
2007/07/26 | 70.00 | 70.50 | 70.25 | 191,651 |
2007/07/25 | 70.00 | 72.00 | 71.00 | 21,000 |
2007/07/24 | 72.00 | 73.00 | 72.50 | 10,000 |
2007/07/23 | 72.00 | 72.50 | 72.25 | 890,057 |
2007/07/20 | 72.00 | 74.00 | 73.00 | 177,531 |
2007/07/19 | 70.25 | 72.00 | 71.25 | 11,100 |
2007/07/18 | 70.25 | 71.75 | 71.75 | 38,500 |
2007/07/17 | 72.00 | 73.00 | 72.50 | 37,942 |
2007/07/16 | 72.00 | 72.50 | 72.25 | 221,706 |
2007/07/13 | 72.00 | 73.00 | 72.50 | 76,348 |
2007/07/12 | 72.00 | 72.25 | 72.25 | 56,366 |
2007/07/11 | 74.00 | 74.50 | 74.00 | 136,033 |
2007/07/10 | 73.25 | 74.25 | 73.75 | 21,246 |
2007/07/09 | 74.25 | 75.25 | 74.75 | 72,073 |
2007/07/06 | 75.75 | 76.75 | 76.25 | 122,282 |
2007/07/05 | 76.00 | 77.75 | 76.00 | 655,803 |
2007/07/04 | 74.00 | 74.50 | 74.00 | 89,698 |
2007/07/03 | 73.25 | 74.00 | 74.00 | 101,236 |
2007/07/02 | 75.00 | 76.00 | 75.00 | 1,257,029 |
2007/06/29 | 75.75 | 77.50 | 76.75 | 4,343 |
2007/06/28 | 77.00 | 77.50 | 77.25 | 23,882 |
2007/06/27 | 76.00 | 77.25 | 76.75 | 51,957 |
2007/06/26 | 78.50 | 78.75 | 78.75 | 18,957 |
2007/06/25 | 79.00 | 79.75 | 79.50 | 8,911 |
2007/06/22 | 79.50 | 79.75 | 79.75 | 1,201,243 |
2007/06/21 | 80.00 | 80.25 | 80.25 | 155,000 |
2007/06/20 | 80.50 | 81.00 | 80.75 | 93,954 |
2007/06/19 | 81.00 | 82.00 | 81.00 | 59,054 |
2007/06/18 | 81.00 | 83.00 | 82.00 | 114,873 |
2007/06/15 | 76.75 | 78.75 | 78.75 | 47,381 |
2007/06/14 | 82.00 | 84.25 | 83.00 | 113,050 |
2007/06/13 | 82.00 | 84.25 | 83.00 | 16,516 |
2007/06/12 | 82.00 | 85.75 | 83.00 | 3,007 |
2007/06/11 | 82.00 | 85.75 | 84.00 | 7,191 |
2007/06/08 | 82.25 | 85.75 | 83.25 | 225,308 |
2007/06/07 | 82.00 | 84.00 | 84.00 | 43,469 |
2007/06/06 | 82.00 | 82.75 | 82.75 | 42,782 |
2007/06/05 | 82.00 | 84.00 | 83.50 | 546,844 |
2007/06/04 | 82.00 | 82.25 | 82.25 | 183,149 |
2007/06/01 | 82.50 | 83.00 | 82.75 | 1,106,557 |
2007/05/31 | 83.75 | 84.00 | 84.00 | 2,415,860 |
2007/05/30 | 84.00 | 86.75 | 84.50 | 529,666 |
2007/05/29 | 84.00 | 86.00 | 85.00 | 3,116 |
2007/05/25 | 85.00 | 87.00 | 86.00 | 50,375 |
2007/05/24 | 85.50 | 86.00 | 85.75 | 49,498 |
2007/05/23 | 85.25 | 87.75 | 86.25 | 291,696 |
2007/05/22 | 85.00 | 86.00 | 85.50 | 464,690 |
2007/05/21 | 85.50 | 86.50 | 86.00 | 28,761 |
2007/05/18 | 84.00 | 86.75 | 86.25 | 45,610 |
2007/05/17 | 84.25 | 86.00 | 86.00 | 2,697,867 |
2007/05/16 | 85.50 | 86.00 | 85.75 | 98,342 |
2007/05/15 | 85.50 | 87.00 | 86.25 | 183,300 |
2007/05/14 | 85.00 | 86.75 | 86.25 | 164,839 |
2007/05/11 | 85.50 | 87.75 | 86.25 | 3,914 |
2007/05/10 | 85.00 | 85.75 | 85.50 | 280,649 |
2007/05/09 | 85.50 | 86.75 | 86.50 | 797,471 |
2007/05/08 | 87.25 | 88.75 | 88.50 | 195,518 |
2007/05/04 | 86.50 | 88.50 | 86.50 | 144,204 |
2007/05/03 | 87.25 | 88.00 | 88.00 | 3,108 |
2007/05/02 | 87.50 | 88.00 | 88.00 | 45,882 |
2007/05/01 | 87.00 | 88.50 | 87.50 | 153,191 |
2007/04/30 | 88.75 | 89.00 | 89.00 | 18,250 |
2007/04/27 | 88.00 | 89.00 | 88.75 | 50,224 |
2007/04/26 | 89.00 | 90.00 | 89.25 | 27,830 |
2007/04/25 | 88.00 | 90.00 | 88.50 | 157,741 |
2007/04/24 | 88.00 | 88.50 | 88.25 | 3,397 |
2007/04/23 | 86.25 | 88.75 | 87.25 | 53,000 |
2007/04/20 | 86.25 | 89.00 | 87.50 | 48,566 |
2007/04/19 | 86.25 | 88.00 | 88.00 | 18,074 |
2007/04/18 | 86.25 | 88.75 | 87.25 | 4,995 |
2007/04/17 | 85.50 | 87.25 | 86.75 | 191,807 |
2007/04/16 | 87.75 | 89.00 | 88.25 | 19,500 |
2007/04/13 | 87.25 | 88.25 | 88.00 | 62,400 |
2007/04/12 | 88.00 | 91.00 | 89.00 | 302,800 |
2007/04/11 | 85.25 | 88.75 | 88.50 | 28 |
2007/04/10 | 85.25 | 88.75 | 88.50 | 86,603 |
2007/04/05 | 89.00 | 91.50 | 91.50 | 620,470 |
2007/04/04 | 88.25 | 91.50 | 90.25 | 30,266 |
2007/04/03 | 91.00 | 92.00 | 92.00 | 26,640 |
2007/04/02 | 90.00 | 91.75 | 91.00 | 100,206 |
2007/03/30 | 84.00 | 86.50 | 85.75 | 28,754 |
2007/03/29 | 84.50 | 86.50 | 85.50 | 25,521 |
2007/03/28 | 85.25 | 86.00 | 85.75 | 690,921 |
2007/03/27 | 84.50 | 85.75 | 85.00 | 4,638 |
2007/03/26 | 85.50 | 85.75 | 85.75 | 21,563 |
2007/03/23 | 85.00 | 87.00 | 85.25 | 93,019 |
2007/03/22 | 85.00 | 85.50 | 85.50 | 806,940 |
2007/03/21 | 84.00 | 84.75 | 84.50 | 414,229 |
2007/03/20 | 83.50 | 85.00 | 84.50 | 212,698 |
2007/03/19 | 87.00 | 87.75 | 87.50 | 95,809 |
2007/03/16 | 88.00 | 88.75 | 88.00 | 99,660 |
2007/03/15 | 89.00 | 91.75 | 89.00 | 193,731 |
2007/03/14 | 91.00 | 93.00 | 91.25 | 125,566 |
2007/03/13 | 94.00 | 94.75 | 94.50 | 100 |
2007/03/12 | 94.25 | 96.50 | 95.50 | 20,909 |
2007/03/09 | 95.50 | 97.00 | 96.25 | 92,032 |
2007/03/08 | 94.00 | 95.50 | 95.50 | 76,290 |
2007/03/07 | 95.50 | 96.00 | 95.75 | 225,441 |
2007/03/06 | 91.00 | 91.50 | 91.50 | 225,570 |
2007/03/05 | 89.50 | 90.50 | 89.50 | 226,086 |
2007/03/02 | 91.50 | 92.75 | 92.75 | 158,163 |
2007/03/01 | 91.00 | 92.00 | 92.00 | 433,693 |
2007/02/28 | 89.00 | 92.00 | 90.25 | 264,995 |
2007/02/27 | 91.00 | 93.75 | 93.00 | 127,187 |
2007/02/26 | 95.00 | 97.50 | 95.50 | 59,440 |
2007/02/23 | 95.00 | 95.50 | 95.00 | 387,357 |
2007/02/22 | 95.00 | 96.00 | 95.50 | 100,110 |
2007/02/21 | 93.25 | 95.50 | 94.50 | 7,895 |
2007/02/20 | 93.25 | 95.50 | 94.50 | 80,379 |
2007/02/19 | 95.00 | 96.75 | 95.75 | 135,482 |
2007/02/16 | 95.00 | 96.75 | 95.50 | 75,052 |
2007/02/15 | 95.25 | 96.00 | 96.00 | 75,531 |
2007/02/14 | 95.00 | 96.00 | 95.00 | 1,048,640 |
2007/02/13 | 91.00 | 93.00 | 91.75 | 215,769 |
2007/02/12 | 89.00 | 91.50 | 90.75 | 346,385 |
2007/02/09 | 89.00 | 92.00 | 91.00 | 71,101 |
2007/02/08 | 91.50 | 92.50 | 91.50 | 332,143 |
2007/02/07 | 88.00 | 89.00 | 89.00 | 1,654,022 |
2007/02/06 | 88.00 | 89.00 | 89.00 | 479,141 |
2007/02/05 | 84.00 | 86.75 | 86.50 | 13,622 |
2007/02/02 | 84.00 | 86.50 | 85.50 | 335,726 |
2007/02/01 | 84.00 | 86.50 | 84.00 | 189,722 |
2007/01/31 | 84.00 | 86.00 | 86.00 | 66,827 |
2007/01/30 | 84.25 | 85.00 | 85.00 | 39,048 |
2007/01/29 | 85.00 | 86.50 | 85.50 | 1,275,506 |
2007/01/26 | 86.75 | 87.00 | 87.00 | 68,532 |
2007/01/25 | 84.25 | 87.00 | 86.00 | 51,000 |
2007/01/24 | 84.00 | 86.50 | 85.50 | 256,504 |
2007/01/23 | 85.00 | 85.50 | 85.00 | 1,071,198 |
2007/01/22 | 81.50 | 83.00 | 82.50 | 84,547 |
2007/01/19 | 78.50 | 81.00 | 79.75 | 874,560 |
2007/01/18 | 77.00 | 79.00 | 78.00 | 23,385 |
2007/01/17 | 76.50 | 77.50 | 77.50 | 1,382,502 |
2007/01/16 | 76.00 | 77.00 | 77.00 | 131,642 |
2007/01/15 | 75.00 | 76.50 | 76.50 | 100,058 |
2007/01/12 | 75.75 | 77.50 | 77.50 | 161,972 |
2007/01/11 | 75.50 | 76.50 | 76.50 | 137,578 |
2007/01/10 | 75.50 | 77.00 | 77.00 | 132,237 |
2007/01/09 | 76.00 | 77.00 | 76.75 | 39,931 |
2007/01/08 | 75.50 | 76.75 | 76.25 | 51,281 |
2007/01/05 | 75.50 | 76.00 | 75.75 | 429,761 |
2007/01/04 | 75.50 | 76.75 | 76.50 | 263,937 |
2007/01/03 | 76.50 | 77.00 | 76.75 | 1,464,385 |
2007/01/02 | 75.50 | 77.00 | 76.50 | 112,532 |
2006/12/29 | 76.00 | 77.00 | 76.50 | 35,050 |
2006/12/28 | 76.00 | 77.00 | 76.50 | 2,740 |
2006/12/27 | 76.50 | 76.75 | 76.50 | 45,108 |
2006/12/22 | 76.00 | 78.00 | 77.00 | 4,000 |
2006/12/21 | 76.25 | 77.25 | 76.75 | 75,565 |
2006/12/20 | 76.25 | 78.25 | 76.25 | 262,763 |
2006/12/19 | 76.00 | 78.00 | 77.00 | 3,019 |
2006/12/18 | 76.50 | 78.00 | 77.25 | 128,233 |
2006/12/15 | 77.25 | 78.75 | 77.25 | 1,209,047 |
2006/12/14 | 73.00 | 74.00 | 73.50 | 119,923 |
2006/12/13 | 71.00 | 74.00 | 73.75 | 1,200,228 |
2006/12/12 | 72.00 | 74.00 | 74.00 | 99,104 |
2006/12/11 | 68.25 | 70.00 | 68.25 | 111,606 |
2006/12/08 | 69.00 | 69.50 | 69.50 | 1,155,031 |
2006/12/07 | 67.00 | 68.75 | 67.00 | 16,580 |
2006/12/06 | 67.00 | 69.00 | 67.25 | 16,375 |
2006/12/05 | 67.00 | 69.00 | 69.00 | 11,514 |
2006/12/04 | 67.00 | 68.50 | 67.25 | 194,816 |
2006/12/01 | 66.00 | 67.50 | 67.00 | 194,816 |
2006/11/30 | 66.50 | 68.00 | 66.50 | 664,172 |
2006/11/29 | 67.00 | 67.50 | 67.50 | 128,000 |
2006/11/28 | 68.50 | 69.50 | 68.75 | 114,243 |
2006/11/27 | 68.00 | 69.50 | 69.50 | 134,031 |
2006/11/24 | 69.00 | 69.75 | 69.00 | 50,431 |
2006/11/23 | 69.00 | 69.75 | 69.50 | 2,104 |
2006/11/22 | 69.00 | 69.50 | 69.25 | 111,613 |
2006/11/21 | 69.00 | 70.00 | 69.50 | 31,812 |
2006/11/20 | 69.00 | 70.50 | 70.00 | 104,220 |
2006/11/17 | 68.00 | 70.00 | 69.00 | 14,694 |
2006/11/16 | 68.50 | 70.00 | 69.25 | 11,427 |
2006/11/15 | 68.50 | 71.00 | 69.00 | 59,131 |
2006/11/14 | 70.50 | 70.75 | 70.75 | 18,612 |
2006/11/13 | 69.00 | 71.00 | 70.25 | 489,187 |
2006/11/10 | 69.50 | 72.00 | 69.50 | 1,797,933 |
2006/11/09 | 69.25 | 70.50 | 70.00 | 415,530 |
2006/11/08 | 62.50 | 64.00 | 62.75 | 416,000 |
2006/11/07 | 62.00 | 63.50 | 63.00 | 474,829 |
2006/11/06 | 60.50 | 62.00 | 61.25 | 72,437 |
2006/11/03 | 60.50 | 63.00 | 62.00 | 26,936 |
2006/11/02 | 60.50 | 62.00 | 61.50 | 1,983 |
2006/11/01 | 60.50 | 63.00 | 62.50 | 43,281 |
2006/10/31 | 61.00 | 62.50 | 62.00 | 23,168 |
2006/10/30 | 60.50 | 63.50 | 63.00 | 15,829 |
2006/10/27 | 63.00 | 64.00 | 63.25 | 17,926 |
2006/10/26 | 62.75 | 64.00 | 63.50 | 5,224 |
2006/10/25 | 63.00 | 64.00 | 63.00 | 426,920 |
2006/10/24 | 61.00 | 62.00 | 61.50 | 1,591 |
2006/10/23 | 61.00 | 62.00 | 61.00 | 12,046 |
2006/10/20 | 61.00 | 62.00 | 61.25 | 48,013 |
2006/10/19 | 61.50 | 62.00 | 61.75 | 74,797 |
2006/10/18 | 60.50 | 62.00 | 61.50 | 93,876 |
2006/10/17 | 61.50 | 62.00 | 62.00 | 1,526 |
2006/10/16 | 61.50 | 62.00 | 61.75 | 114,780 |
2006/10/13 | 61.50 | 62.00 | 61.75 | 3,652 |
2006/10/12 | 61.00 | 62.00 | 61.75 | 218,981 |
2006/10/11 | 61.00 | 62.00 | 61.75 | 24,600 |
2006/10/10 | 61.00 | 62.00 | 61.50 | 20,900 |
2006/10/09 | 61.25 | 62.00 | 61.75 | 20 |
2006/10/06 | 60.00 | 61.50 | 61.00 | 20 |
2006/10/05 | 60.25 | 62.00 | 61.25 | 57,000 |
2006/10/04 | 60.00 | 62.00 | 60.50 | 12,000 |
2006/10/03 | 61.00 | 62.00 | 61.50 | 212,901 |
2006/10/02 | 61.00 | 62.00 | 61.25 | 7,877 |
2006/09/29 | 61.00 | 61.75 | 61.50 | 26,376 |
2006/09/28 | 61.00 | 61.25 | 61.25 | 1,595,308 |
2006/09/27 | 60.00 | 61.25 | 61.25 | 114,821 |
2006/09/26 | 61.00 | 62.00 | 61.25 | 18,570 |
2006/09/25 | 60.00 | 62.00 | 61.00 | 157,377 |
2006/09/22 | 60.00 | 61.50 | 61.25 | 2,099 |
2006/09/21 | 60.00 | 61.50 | 61.25 | 20 |
2006/09/20 | 61.50 | 62.00 | 61.75 | 104,964 |
2006/09/19 | 61.00 | 62.00 | 61.50 | 20,321 |
2006/09/18 | 61.50 | 62.50 | 62.00 | 890,660 |
2006/09/15 | 61.00 | 62.50 | 62.50 | 6,354 |
2006/09/14 | 60.00 | 62.00 | 61.50 | 512,775 |
2006/09/13 | 60.00 | 62.00 | 60.75 | 2,000 |
2006/09/12 | 60.00 | 62.00 | 60.25 | 15,940 |
2006/09/11 | 61.00 | 62.25 | 61.50 | 182,237 |
2006/09/08 | 61.50 | 62.00 | 61.75 | 515,187 |
2006/09/07 | 62.00 | 63.50 | 62.50 | 534,291 |
2006/09/06 | 62.00 | 63.75 | 63.50 | 1,879,481 |
2006/09/05 | 57.50 | 59.50 | 59.00 | 846,714 |
2006/09/04 | 55.50 | 57.75 | 56.25 | 197,150 |
2006/09/01 | 55.00 | 57.00 | 56.50 | 197,150 |
2006/08/31 | 56.00 | 58.00 | 56.50 | 20,000 |
2006/08/30 | 56.00 | 58.00 | 56.25 | 34,950 |
2006/08/29 | 56.00 | 56.50 | 56.25 | 2,007,881 |
2006/08/25 | 55.00 | 58.00 | 55.75 | 64,479 |
2006/08/24 | 56.00 | 57.00 | 56.50 | 57,234 |
2006/08/23 | 57.00 | 58.00 | 57.50 | 335,739 |
2006/08/22 | 56.25 | 58.00 | 57.25 | 8,575 |
2006/08/21 | 56.25 | 59.00 | 57.25 | 2,243 |
2006/08/18 | 56.25 | 59.00 | 57.25 | 90,046 |
2006/08/17 | 53.00 | 58.00 | 57.25 | 70,495 |
2006/08/16 | 57.00 | 58.50 | 58.00 | 76,241 |
2006/08/15 | 57.00 | 59.00 | 59.00 | 158,462 |
2006/08/14 | 53.00 | 54.00 | 53.50 | 1,337,354 |
2006/08/11 | 53.00 | 54.00 | 53.50 | 2,316 |
2006/08/10 | 52.00 | 54.00 | 53.25 | 21,418 |
2006/08/09 | 52.00 | 53.50 | 53.00 | 46,250 |
2006/08/08 | 53.00 | 54.75 | 53.25 | 775,932 |
2006/08/07 | 48.50 | 51.50 | 51.25 | 58,480 |
2006/08/04 | 50.75 | 52.00 | 51.00 | 490 |
2006/08/03 | 50.00 | 51.50 | 50.75 | 2,110 |
2006/08/02 | 49.50 | 51.50 | 50.75 | 1,000 |
2006/08/01 | 50.50 | 52.25 | 51.25 | 78,111 |
2006/07/31 | 49.50 | 52.00 | 51.00 | 1,830 |
2006/07/28 | 49.50 | 50.75 | 50.50 | 73,953 |
2006/07/27 | 49.50 | 51.50 | 50.75 | 1,500 |
2006/07/26 | 50.50 | 51.50 | 51.00 | 7,076 |
2006/07/25 | 51.00 | 51.50 | 51.25 | 2,000 |
2006/07/24 | 50.50 | 51.50 | 51.00 | 369,928 |
2006/07/21 | 49.00 | 51.50 | 50.50 | 17,530 |
2006/07/20 | 49.50 | 51.75 | 50.75 | 227,530 |
2006/07/19 | 50.50 | 51.00 | 50.75 | 13,301 |
2006/07/18 | 49.00 | 51.00 | 50.00 | 3,278 |
2006/07/17 | 50.00 | 51.50 | 50.50 | 3,143 |
2006/07/14 | 49.25 | 52.00 | 50.75 | 875 |
2006/07/13 | 49.00 | 52.00 | 51.00 | 113 |
2006/07/12 | 50.00 | 52.00 | 51.00 | 2,663 |
2006/07/11 | 49.00 | 51.00 | 50.50 | 180,250 |
2006/07/10 | 49.00 | 51.00 | 50.50 | 876,073 |
2006/07/07 | 51.00 | 52.25 | 51.50 | 7,500 |
2006/07/06 | 51.00 | 52.25 | 51.50 | 5,000 |
2006/07/05 | 49.00 | 51.00 | 50.50 | 227,167 |
2006/07/04 | 49.00 | 52.00 | 51.00 | 302,458 |
2006/07/03 | 48.50 | 51.00 | 50.50 | 46,065 |
2006/06/30 | 48.50 | 51.00 | 50.50 | 482,706 |
2006/06/29 | 51.00 | 52.00 | 51.00 | 541,046 |
2006/06/28 | 49.00 | 51.25 | 50.00 | 16,319 |
2006/06/27 | 49.00 | 50.75 | 49.75 | 34,302 |
2006/06/26 | 47.50 | 50.00 | 49.00 | 109,719 |
2006/06/23 | 48.00 | 50.75 | 49.75 | 44,900 |
2006/06/22 | 49.00 | 50.75 | 50.00 | 104,257 |
2006/06/21 | 51.50 | 53.50 | 52.25 | 2,043 |
2006/06/20 | 51.00 | 53.00 | 51.50 | 89,694 |
2006/06/19 | 50.00 | 53.00 | 52.00 | 7,009 |
2006/06/16 | 50.00 | 53.00 | 52.00 | 212,415 |
2006/06/15 | 50.00 | 52.50 | 51.50 | 124,263 |
2006/06/14 | 50.50 | 53.00 | 51.50 | 62,275 |
2006/06/13 | 50.50 | 52.50 | 51.50 | 45,975 |
2006/06/12 | 51.50 | 52.00 | 51.50 | 92,516 |
2006/06/09 | 51.75 | 53.00 | 52.00 | 7,119 |
2006/06/08 | 52.50 | 52.75 | 52.75 | 81,305 |
2006/06/07 | 55.00 | 57.25 | 55.25 | 14,652 |
2006/06/06 | 53.00 | 54.00 | 53.50 | 20,460 |
2006/06/05 | 52.50 | 54.50 | 53.25 | 5,691 |
2006/06/02 | 52.00 | 54.25 | 53.00 | 6,830 |
2006/06/01 | 52.50 | 55.00 | 53.50 | 32,306 |
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/04/18 | 1.80 | 2.20 | 1.80 | 30,000 |
2024/01/17 | 1.80 | 2.20 | 2.00 | 86,217 |
2023/12/29 | 1.80 | 2.20 | 2.20 | 100 |
2023/10/27 | 1.80 | 2.20 | 2.00 | 283,407 |
2023/06/07 | 1.80 | 2.20 | 2.00 | 60,000 |
2023/01/30 | 1.80 | 2.20 | 2.00 | 5,000 |
2022/10/24 | 1.80 | 2.20 | 2.00 | 51,000 |
2022/05/05 | 1.80 | 2.20 | 2.00 | 177,600 |
2021/10/25 | 1.80 | 2.20 | 2.00 | 8,169 |
2021/09/29 | 1.60 | 2.00 | 1.80 | 167 |
2020/12/07 | 1.40 | 1.80 | 1.60 | 13,874 |
2020/10/22 | 1.40 | 1.80 | 1.60 | 50,985 |
2020/10/08 | 1.40 | 1.80 | 1.60 | 22,400 |
2020/07/28 | 1.40 | 1.80 | 1.60 | 890 |
2020/05/18 | 1.20 | 1.80 | 1.50 | 26,600 |
2018/12/07 | 0.00 | 0.00 | 0.18 | 100 |
2018/07/05 | 0.00 | 0.00 | 0.18 | 100 |
2017/11/03 | 0.00 | 0.00 | 0.18 | 100 |
2016/10/28 | 0.00 | 0.00 | 0.18 | 100 |
2015/12/31 | 0.00 | 0.00 | 0.18 | 100 |
2015/06/16 | 0.00 | 0.00 | 0.18 | 100 |
2014/10/01 | 0.00 | 0.00 | 0.18 | 100 |
2013/12/12 | 0.00 | 0.00 | 0.18 | 100 |
2012/11/29 | 0.00 | 0.00 | 0.18 | 500 |
2011/12/09 | 1.16 | 1.20 | 0.17 | 500 |
2011/04/18 | 1.27 | 1.30 | 0.30 | 500 |
2010/08/13 | 1.45 | 1.60 | 0.27 | 1,000 |
Date Posted | Description |
---|---|
2024/09/23 | 2024 Interim Report |
2024/03/20 | 2023 Financials |
2023/10/24 | 2023 Interim Financials |
2023/03/16 | 2022 Financials |
2022/09/22 | 2022 Interim Financials |
2022/03/18 | 2021 Financials |
2021/09/15 | 2021 Interim Financials |
2021/03/22 | 2020 Financials |
2020/10/08 | 2020 Interim Financials |
2020/04/06 | 2019 Financials |
2019/09/26 | 2019 Interim Financials |
2019/08/23 | 2018 Interim Financials |
2019/08/21 | 2018 Financials |
2018/08/27 | 2017 Financials |
2017/09/28 | 2017 Interim Financials |
2017/09/18 | 2016 Financials |
2016/09/14 | 2016 Interim Financials |
2016/08/09 | 2015 Financials |
2015/10/29 | 2014 Financials |
2015/10/29 | 2015 Interim Financials |
2015/09/11 | 2014 Interim Financials |
2014/05/13 | 2013 Financials |
2013/05/22 | 2012 Financials |
2011/06/21 | 2009 Financials |
2011/04/18 | 2010 Financials |
Name |
---|
Simon Fine |
David Kaye |
Zvi Marom |
James Rosenwald |
Howard Shore |
Andrew Whittaker |
Heydan Von Frankenberg und Ludgwigsdorf |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com