Listing Type:   | International Company |
Listing Status:   | Delisted |
Delisted:   | 01 May 2013 |
Alterra Capital Holdings Limited (formerly known as Max Capital Group Ltd.) is a global enterprise dedicated to providing diversified specialty insurance and reinsurance products to corporations, public entities, property and casualty insurers, and life and health insurers. Its Common Shares have a primary listing on the NASDAQ Stock Exchange and a secondary listing on
On 12 May, 2010, Alterra Holdings Limited, a wholly owned subsidiary of Max Capital Group Ltd. (Max) amalgamated with Harbor Point Limited pursuant to the Agreement and Plan of Amalgamation, dated as of March 3, 2010, between Max, Harbor Point and Alterra Holdings Limited (the “Amalgamation Agreement”). The name of the combined entity is “Alterra Holdings Limited”..
Prior to 13 May, 2010, the Common Shares of Max traded on the NASDAQ Global Select Market under the symbol MXGL (
Voluntarily delisted following merger with Merkel Corporation.
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2013/04/30 | 32.48 | 34.23 | 32.55 | 2,317,135 |
2013/04/29 | 29.15 | 32.20 | 229,967 | |
2013/04/26 | 29.17 | 35.20 | 32.16 | 273,249 |
2013/04/25 | 30.67 | 33.91 | 32.25 | 250,476 |
2013/04/24 | 32.28 | 32.31 | 32.31 | 347,718 |
2013/04/23 | 29.35 | 35.42 | 32.40 | 369,573 |
2013/04/22 | 29.10 | 32.15 | 32.07 | 462,709 |
2013/04/19 | 29.20 | 35.05 | 32.09 | 299,025 |
2013/04/18 | 13.60 | 34.82 | 31.89 | 231,776 |
2013/04/17 | 31.80 | 32.80 | 32.29 | 295,085 |
2013/04/16 | 29.53 | 44.36 | 32.44 | 306,296 |
2013/04/15 | 18.21 | 32.15 | 720,053 | |
2013/04/12 | 29.70 | 35.58 | 32.66 | 586,320 |
2013/04/11 | 32.22 | 32.59 | 32.54 | 512,447 |
2013/04/10 | 30.50 | 35.03 | 32.14 | 609,917 |
2013/04/09 | 29.17 | 32.04 | 32.04 | 200,718 |
2013/04/08 | 29.10 | 34.99 | 32.05 | 323,883 |
2013/04/05 | 19.86 | 34.72 | 31.89 | 312,790 |
2013/04/04 | 16.53 | 32.11 | 203,351 | |
2013/04/03 | 29.11 | 31.97 | 555,310 | |
2013/04/02 | 31.84 | 31.90 | 31.86 | 319,837 |
2013/04/01 | 16.28 | 31.62 | 486,176 | |
2013/03/29 | 31.49 | 31.50 | 31.49 | 990,671 |
2013/03/28 | 16.21 | 31.49 | 935,607 | |
2013/03/27 | 28.62 | 34.50 | 31.53 | 385,045 |
2013/03/26 | 28.68 | 34.54 | 31.63 | 482,693 |
2013/03/25 | 28.65 | 34.54 | 31.59 | 360,247 |
2013/03/22 | 28.76 | 34.64 | 31.69 | 336,038 |
2013/03/21 | 28.65 | 34.46 | 31.56 | 362,531 |
2013/03/20 | 13.50 | 31.81 | 31.81 | 696,753 |
2013/03/19 | 28.89 | 31.75 | 31.73 | 235,836 |
2013/03/18 | 28.72 | 34.74 | 31.69 | 187,183 |
2013/03/15 | 31.73 | 34.68 | 31.74 | 1,052,375 |
2013/03/14 | 31.52 | 34.45 | 31.61 | 272,374 |
2013/03/13 | 28.72 | 34.51 | 31.56 | 341,805 |
2013/03/12 | 28.66 | 34.41 | 31.49 | 385,177 |
2013/03/11 | 30.00 | 34.31 | 31.42 | 275,532 |
2013/03/08 | 28.34 | 33.95 | 31.14 | 350,748 |
2013/03/07 | 28.02 | 33.68 | 30.91 | 647,077 |
2013/03/06 | 28.06 | 30.95 | 30.84 | 744,650 |
2013/03/05 | 28.02 | 30.94 | 30.89 | 779,393 |
2013/03/04 | 30.63 | 30.64 | 30.64 | 353,340 |
2013/03/01 | 30.68 | 30.69 | 30.68 | 408,959 |
2013/02/28 | 30.69 | 30.70 | 30.69 | 503,818 |
2013/02/27 | 30.84 | 30.85 | 30.85 | 400,988 |
2013/02/26 | 30.94 | 30.95 | 30.96 | 606,092 |
2013/02/25 | 30.83 | 30.84 | 30.84 | 256,068 |
2013/02/22 | 30.95 | 30.96 | 30.95 | 162,019 |
2013/02/21 | 30.88 | 30.89 | 30.88 | 332,924 |
2013/02/20 | 30.76 | 30.77 | 30.77 | 478,294 |
2013/02/19 | 30.99 | 31.00 | 31.00 | 560,477 |
2013/02/18 | 30.97 | 30.98 | 30.97 | 363,014 |
2013/02/15 | 30.97 | 30.98 | 30.97 | 311,790 |
2013/02/14 | 30.94 | 30.95 | 30.94 | 393,160 |
2013/02/13 | 31.06 | 31.07 | 31.07 | 350,837 |
2013/02/12 | 31.01 | 31.02 | 31.01 | 247,535 |
2013/02/11 | 31.10 | 31.11 | 31.11 | 323,442 |
2013/02/08 | 31.22 | 31.23 | 31.22 | 371,792 |
2013/02/07 | 31.08 | 31.09 | 31.09 | 1,082,474 |
2013/02/06 | 31.27 | 31.28 | 31.27 | 412,109 |
2013/02/05 | 31.01 | 31.02 | 31.01 | 678,759 |
2013/02/04 | 30.55 | 30.56 | 30.55 | 318,669 |
2013/02/01 | 30.54 | 30.55 | 30.54 | 674,288 |
2013/01/31 | 30.44 | 30.45 | 30.44 | 997,018 |
2013/01/30 | 30.12 | 30.13 | 30.13 | 445,514 |
2013/01/29 | 30.29 | 30.30 | 30.30 | 204,923 |
2013/01/28 | 30.28 | 30.29 | 30.28 | 258,198 |
2013/01/25 | 30.35 | 30.36 | 30.36 | 372,702 |
2013/01/24 | 30.23 | 30.24 | 30.24 | 566,616 |
2013/01/23 | 30.01 | 30.02 | 30.01 | 669,498 |
2013/01/22 | 29.90 | 29.91 | 29.91 | 537,446 |
2013/01/21 | 29.80 | 29.81 | 29.81 | 460,104 |
2013/01/18 | 29.80 | 29.81 | 29.81 | 434,425 |
2013/01/17 | 29.85 | 29.86 | 29.86 | 299,045 |
2013/01/16 | 29.50 | 29.51 | 29.50 | 317,874 |
2013/01/15 | 29.52 | 29.53 | 29.53 | 489,736 |
2013/01/14 | 26.84 | 32.20 | 29.46 | 722,183 |
2013/01/11 | 29.48 | 29.49 | 29.48 | 785,170 |
2013/01/10 | 29.57 | 29.58 | 29.57 | 429,050 |
2013/01/09 | 26.56 | 31.88 | 29.25 | 795,585 |
2013/01/08 | 28.99 | 29.04 | 28.99 | 1,492,743 |
2013/01/07 | 26.12 | 28.64 | 28.65 | 1,914,105 |
2013/01/04 | 26.20 | 31.49 | 28.76 | 3,028,741 |
2013/01/03 | 27.01 | 28.55 | 28.52 | 2,339,755 |
2013/01/02 | 28.50 | 28.51 | 28.51 | 1,095,717 |
2013/01/01 | 28.17 | 28.20 | 28.19 | 814,433 |
2012/12/31 | 19.31 | 28.19 | 805,178 | |
2012/12/28 | 27.85 | 30.60 | 27.94 | 1,206,580 |
2012/12/27 | 27.80 | 30.60 | 27.92 | 1,301,849 |
2012/12/26 | 27.92 | 30.56 | 27.92 | 867,630 |
2012/12/25 | 27.99 | 28.00 | 28.00 | 414,274 |
2012/12/24 | 27.99 | 28.00 | 28.00 | 414,274 |
2012/12/21 | 26.04 | 30.60 | 28.00 | 2,677,060 |
2012/12/20 | 25.42 | 30.64 | 28.04 | 4,113,092 |
2012/12/19 | 28.01 | 29.41 | 28.18 | 11,704,208 |
2012/12/18 | 22.45 | 24.15 | 23.15 | 203,269 |
2012/12/17 | 23.15 | 23.23 | 23.21 | 319,103 |
2012/12/14 | 22.49 | 23.24 | 22.51 | 324,420 |
2012/12/13 | 22.68 | 22.82 | 22.72 | 272,785 |
2012/12/12 | 22.95 | 23.13 | 23.01 | 233,624 |
2012/12/11 | 23.10 | 23.59 | 23.25 | 291,527 |
2012/12/10 | 23.09 | 23.25 | 23.25 | 211,257 |
2012/12/07 | 23.17 | 23.52 | 23.25 | 493,334 |
2012/12/06 | 23.17 | 23.47 | 23.27 | 192,918 |
2012/12/05 | 23.27 | 23.41 | 23.38 | 195,181 |
2012/12/04 | 23.22 | 23.36 | 23.36 | 196,635 |
2012/12/03 | 23.11 | 23.29 | 23.29 | 332,119 |
2012/11/30 | 22.71 | 23.51 | 23.41 | 651,483 |
2012/11/29 | 23.03 | 23.33 | 23.34 | 434,648 |
2012/11/28 | 22.98 | 23.03 | 23.02 | 240,284 |
2012/11/27 | 22.19 | 22.90 | 22.87 | 300,204 |
2012/11/26 | 22.28 | 24.76 | 22.69 | 319,359 |
2012/11/23 | 22.59 | 22.60 | 22.60 | 73,649 |
2012/11/22 | 22.39 | 22.40 | 22.40 | 109,606 |
2012/11/21 | 22.19 | 24.44 | 22.40 | 107,207 |
2012/11/15 | 19.97 | 24.15 | 22.14 | 172,422 |
2012/11/14 | 22.19 | 26.14 | 22.18 | 267,803 |
2012/11/13 | 22.50 | 22.71 | 22.58 | 93,076 |
2012/11/12 | 20.79 | 22.80 | 22.79 | 148,669 |
2012/11/09 | 22.88 | 22.98 | 22.88 | 229,185 |
2012/11/08 | 20.03 | 27.06 | 23.09 | 536,869 |
2012/11/07 | 22.67 | 23.00 | 22.94 | 1,054,284 |
2012/11/06 | 20.03 | 23.87 | 23.88 | 151,138 |
2012/11/05 | 23.44 | 23.75 | 23.64 | 183,612 |
2012/11/02 | 21.46 | 28.04 | 23.63 | 230,924 |
2012/11/01 | 23.50 | 28.61 | 24.23 | 353,028 |
2012/10/31 | 23.54 | 28.89 | 24.43 | 423,940 |
2012/10/30 | 24.47 | 24.48 | 24.48 | 393,162 |
2012/10/29 | 24.47 | 24.48 | 24.48 | 393,162 |
2012/10/26 | 24.33 | 24.48 | 24.48 | 390,759 |
2012/10/25 | 24.56 | 24.79 | 24.80 | 263,753 |
2012/10/24 | 23.60 | 24.52 | 24.50 | 233,543 |
2012/10/23 | 24.22 | 24.44 | 24.44 | 297,531 |
2012/10/22 | 24.21 | 24.55 | 24.55 | 466,029 |
2012/10/19 | 23.67 | 24.41 | 24.38 | 336,596 |
2012/10/18 | 24.60 | 24.74 | 24.75 | 300,862 |
2012/10/17 | 24.50 | 24.75 | 24.73 | 745,009 |
2012/10/15 | 24.15 | 24.23 | 24.17 | 206,997 |
2012/10/12 | 23.50 | 25.15 | 23.97 | 162,343 |
2012/10/11 | 23.50 | 25.01 | 24.00 | 164,561 |
2012/10/10 | 23.69 | 23.86 | 23.83 | 166,535 |
2012/10/09 | 23.73 | 24.54 | 23.83 | 155,724 |
2012/10/08 | 23.50 | 24.03 | 24.04 | 226,981 |
2012/10/05 | 23.93 | 24.02 | 23.98 | 324,173 |
2012/10/04 | 23.73 | 24.38 | 23.90 | 231,737 |
2012/10/03 | 23.84 | 25.05 | 23.84 | 547,664 |
2012/10/02 | 24.16 | 25.04 | 24.19 | 296,948 |
2012/10/01 | 23.50 | 24.16 | 24.16 | 202,201 |
2012/09/28 | 23.50 | 25.04 | 23.94 | 186,111 |
2012/09/27 | 23.58 | 24.52 | 24.37 | 177,252 |
2012/09/26 | 24.23 | 24.52 | 24.35 | 407,210 |
2012/09/25 | 23.50 | 24.92 | 24.33 | 496,920 |
2012/09/24 | 23.50 | 24.64 | 24.63 | 336,165 |
2012/09/21 | 24.38 | 24.86 | 24.46 | 410,766 |
2012/09/20 | 24.14 | 24.26 | 24.22 | 272,457 |
2012/09/19 | 22.97 | 24.17 | 24.17 | 311,183 |
2012/09/18 | 22.18 | 24.82 | 24.32 | 221,012 |
2012/09/17 | 24.24 | 24.36 | 24.36 | 260,162 |
2012/09/14 | 22.98 | 24.36 | 24.36 | 277,343 |
2012/09/13 | 23.68 | 23.97 | 23.69 | 314,101 |
2012/09/12 | 19.46 | 23.47 | 23.45 | 244,974 |
2012/09/11 | 23.61 | 23.79 | 23.61 | 140,882 |
2012/09/10 | 22.64 | 23.56 | 23.56 | 220,607 |
2012/09/07 | 22.94 | 23.96 | 23.65 | 146,346 |
2012/09/06 | 23.48 | 23.59 | 23.58 | 661,299 |
2012/09/05 | 23.35 | 23.58 | 23.48 | 293,252 |
2012/09/04 | 23.38 | 23.52 | 23.50 | 297,244 |
2012/09/03 | 22.97 | 22.98 | 22.97 | 374,058 |
2012/08/31 | 22.88 | 23.08 | 22.97 | 372,791 |
2012/08/30 | 22.92 | 23.03 | 22.92 | 289,519 |
2012/08/28 | 23.09 | 23.20 | 23.20 | 189,916 |
2012/08/27 | 23.15 | 23.30 | 23.26 | 133,573 |
2012/08/24 | 23.12 | 23.24 | 23.24 | 463,662 |
2012/08/23 | 23.30 | 23.31 | 23.30 | 116,839 |
2012/08/22 | 23.37 | 23.46 | 23.43 | 222,535 |
2012/08/21 | 23.51 | 23.76 | 23.61 | 272,726 |
2012/08/20 | 23.14 | 23.77 | 23.20 | 270,191 |
2012/08/17 | 23.29 | 23.31 | 23.31 | 329,977 |
2012/08/16 | 22.93 | 23.06 | 23.05 | 206,227 |
2012/08/15 | 22.99 | 23.09 | 23.00 | 296,517 |
2012/08/14 | 22.58 | 22.96 | 22.95 | 266,108 |
2012/08/13 | 22.31 | 23.66 | 22.98 | 180,764 |
2012/08/10 | 22.42 | 23.11 | 23.08 | 474,413 |
2012/08/09 | 23.45 | 23.47 | 23.46 | 216,742 |
2012/08/08 | 23.75 | 23.95 | 23.77 | 804,573 |
2012/08/07 | 18.50 | 24.01 | 23.15 | 442,472 |
2012/08/06 | 23.11 | 23.89 | 23.18 | 602,678 |
2012/08/03 | 22.28 | 23.96 | 23.24 | 485,566 |
2012/08/02 | 22.99 | 23.11 | 22.99 | 342,313 |
2012/08/01 | 22.51 | 23.42 | 22.92 | 429,040 |
2012/07/31 | 23.27 | 27.94 | 23.27 | 313,072 |
2012/07/30 | 23.80 | 23.83 | 23.81 | 266,745 |
2012/07/27 | 22.85 | 23.77 | 23.78 | 463,673 |
2012/07/26 | 22.98 | 23.33 | 23.29 | 315,929 |
2012/07/25 | 22.23 | 23.13 | 23.12 | 389,173 |
2012/07/24 | 22.78 | 23.05 | 22.77 | 208,982 |
2012/07/23 | 22.28 | 22.94 | 22.95 | 213,082 |
2012/07/20 | 23.22 | 24.10 | 23.22 | 303,155 |
2012/07/19 | 23.58 | 23.76 | 23.71 | 126,173 |
2012/07/18 | 23.89 | 24.69 | 23.91 | 254,526 |
2012/07/17 | 22.99 | 24.61 | 23.88 | 637,794 |
2012/07/16 | 23.63 | 23.73 | 23.71 | 301,077 |
2012/07/13 | 24.03 | 24.05 | 24.05 | 400,507 |
2012/07/12 | 23.49 | 24.24 | 23.54 | 333,490 |
2012/07/11 | 23.42 | 23.87 | 23.48 | 290,427 |
2012/07/10 | 23.40 | 23.41 | 23.41 | 183,043 |
2012/07/09 | 23.53 | 23.85 | 23.54 | 134,097 |
2012/07/06 | 23.52 | 23.63 | 23.52 | 138,915 |
2012/07/05 | 23.56 | 23.57 | 23.57 | 184,089 |
2012/07/04 | 23.64 | 23.65 | 23.65 | 204,508 |
2012/07/03 | 23.64 | 23.65 | 23.65 | 204,508 |
2012/07/02 | 23.48 | 23.63 | 23.64 | 278,054 |
2012/06/29 | 23.32 | 24.14 | 23.35 | 411,252 |
2012/06/28 | 21.92 | 22.77 | 22.76 | 193,651 |
2012/06/27 | 21.89 | 22.72 | 22.62 | 375,778 |
2012/06/26 | 22.47 | 23.04 | 22.47 | 273,726 |
2012/06/25 | 22.40 | 22.90 | 22.40 | 161,725 |
2012/06/22 | 22.81 | 22.90 | 22.81 | 346,238 |
2012/06/21 | 22.61 | 22.73 | 22.61 | 359,005 |
2012/06/20 | 22.98 | 23.68 | 22.98 | 488,175 |
2012/06/19 | 22.70 | 22.91 | 22.92 | 495,057 |
2012/06/18 | 22.46 | 22.94 | 22.48 | 274,737 |
2012/06/15 | 22.34 | 22.52 | 22.40 | 532,020 |
2012/06/14 | 22.25 | 22.26 | 22.26 | 470,303 |
2012/06/13 | 21.52 | 22.11 | 22.11 | 710,843 |
2012/06/12 | 21.57 | 22.85 | 22.22 | 467,536 |
2012/06/11 | 22.42 | 22.43 | 22.42 | 323,814 |
2012/06/08 | 22.24 | 22.98 | 22.95 | 268,479 |
2012/06/07 | 22.90 | 23.63 | 22.91 | 315,407 |
2012/06/06 | 22.16 | 22.91 | 22.93 | 315,682 |
2012/06/05 | 22.18 | 22.20 | 22.17 | 286,690 |
2012/06/04 | 21.42 | 22.09 | 22.10 | 278,768 |
2012/06/01 | 21.89 | 21.97 | 21.93 | 340,806 |
2012/05/31 | 21.51 | 22.87 | 22.21 | 620,278 |
2012/05/30 | 22.14 | 22.27 | 22.14 | 279,932 |
2012/05/29 | 22.54 | 23.20 | 22.55 | 419,463 |
2012/05/28 | 22.71 | 22.72 | 22.72 | 400,043 |
2012/05/25 | 22.67 | 22.80 | 22.72 | 380,564 |
2012/05/24 | 22.90 | 22.99 | 23.00 | 448,169 |
2012/05/23 | 22.86 | 22.99 | 22.88 | 387,508 |
2012/05/22 | 22.62 | 23.34 | 22.62 | 297,541 |
2012/05/21 | 22.63 | 22.66 | 22.67 | 338,120 |
2012/05/18 | 22.56 | 22.68 | 22.68 | 402,789 |
2012/05/17 | 23.06 | 23.28 | 23.06 | 354,043 |
2012/05/16 | 23.19 | 23.29 | 23.28 | 379,463 |
2012/05/15 | 23.04 | 23.16 | 23.16 | 458,029 |
2012/05/14 | 23.05 | 23.06 | 23.06 | 418,019 |
2012/05/11 | 23.28 | 23.29 | 23.28 | 529,680 |
2012/05/10 | 23.39 | 24.32 | 23.39 | 1,046,527 |
2012/05/09 | 22.27 | 24.40 | 24.40 | 438,787 |
2012/05/08 | 24.21 | 24.42 | 24.28 | 349,735 |
2012/05/07 | 23.83 | 24.40 | 24.30 | 282,500 |
2012/05/04 | 24.00 | 24.16 | 24.09 | 440,323 |
2012/05/03 | 24.43 | 24.60 | 24.49 | 438,650 |
2012/05/02 | 24.00 | 24.11 | 24.08 | 304,375 |
2012/05/01 | 24.07 | 24.11 | 24.11 | 335,588 |
2012/04/30 | 23.92 | 24.03 | 23.92 | 425,606 |
2012/04/27 | 23.96 | 24.06 | 24.02 | 482,360 |
2012/04/26 | 23.56 | 23.73 | 23.73 | 311,699 |
2012/04/25 | 23.02 | 23.11 | 23.03 | 253,809 |
2012/04/24 | 22.37 | 22.78 | 22.78 | 230,844 |
2012/04/23 | 22.52 | 22.63 | 22.52 | 318,392 |
2012/04/20 | 22.92 | 23.01 | 22.94 | 288,952 |
2012/04/19 | 22.88 | 22.97 | 22.93 | 265,792 |
2012/04/18 | 22.82 | 23.29 | 22.82 | 228,325 |
2012/04/17 | 23.10 | 23.21 | 23.22 | 434,683 |
2012/04/16 | 22.78 | 22.80 | 22.80 | 367,817 |
2012/04/12 | 22.15 | 22.65 | 22.62 | 233,430 |
2012/04/11 | 22.48 | 22.49 | 22.49 | 182,447 |
2012/04/10 | 22.30 | 22.31 | 22.30 | 355,705 |
2012/04/09 | 22.62 | 22.69 | 22.62 | 251,037 |
2012/04/06 | 23.10 | 23.11 | 23.10 | 218,513 |
2012/04/05 | 23.10 | 23.20 | 23.10 | 209,760 |
2012/04/04 | 23.31 | 23.32 | 23.31 | 260,607 |
2012/04/03 | 23.43 | 23.52 | 23.43 | 252,994 |
2012/04/02 | 23.16 | 23.58 | 23.58 | 317,507 |
2012/03/30 | 22.98 | 23.08 | 22.98 | 317,466 |
2012/03/29 | 23.23 | 23.25 | 23.23 | 166,201 |
2012/03/28 | 23.50 | 23.97 | 23.50 | 158,475 |
2012/03/27 | 23.28 | 23.74 | 23.28 | 153,581 |
2012/03/26 | 23.28 | 23.30 | 23.30 | 362,414 |
2012/03/23 | 22.98 | 23.08 | 23.00 | 223,095 |
2012/03/22 | 22.51 | 22.92 | 22.92 | 381,668 |
2012/03/21 | 22.69 | 23.13 | 23.11 | 355,136 |
2012/03/20 | 23.17 | 23.31 | 23.18 | 256,243 |
2012/03/19 | 22.81 | 23.47 | 23.21 | 305,494 |
2012/03/16 | 23.00 | 23.10 | 23.00 | 488,523 |
2012/03/15 | 23.47 | 23.49 | 23.49 | 401,113 |
2012/03/14 | 23.53 | 23.98 | 23.52 | 245,554 |
2012/03/13 | 23.16 | 23.76 | 23.76 | 421,154 |
2012/03/12 | 23.30 | 23.31 | 23.30 | 243,747 |
2012/03/09 | 22.54 | 23.26 | 23.26 | 288,564 |
2012/03/08 | 22.52 | 23.36 | 23.00 | 235,060 |
2012/03/07 | 22.62 | 23.29 | 22.85 | 156,122 |
2012/03/06 | 22.52 | 22.77 | 22.70 | 216,062 |
2012/03/05 | 22.43 | 23.24 | 23.25 | 310,128 |
2012/03/02 | 22.43 | 23.47 | 22.75 | 371,950 |
2012/03/01 | 23.00 | 23.77 | 22.99 | 308,305 |
2012/02/29 | 22.85 | 22.96 | 22.96 | 300,877 |
2012/02/28 | 22.59 | 23.92 | 23.22 | 348,992 |
2012/02/27 | 23.26 | 23.97 | 23.27 | 492,169 |
2012/02/24 | 23.06 | 23.20 | 23.19 | 157,807 |
2012/02/23 | 22.31 | 23.10 | 23.10 | 304,582 |
2012/02/22 | 22.89 | 22.90 | 22.88 | 1,126,825 |
2012/02/21 | 23.55 | 23.59 | 23.55 | 505,799 |
2012/02/20 | 23.61 | 23.62 | 23.62 | 338,364 |
2012/02/17 | 23.26 | 24.60 | 23.62 | 321,870 |
2012/02/16 | 23.96 | 23.97 | 23.97 | 388,461 |
2012/02/15 | 23.42 | 24.13 | 23.42 | 234,959 |
2012/02/14 | 23.06 | 23.46 | 23.45 | 351,796 |
2012/02/13 | 23.03 | 23.72 | 23.72 | 359,853 |
2012/02/10 | 23.94 | 24.02 | 23.95 | 363,108 |
2012/02/09 | 24.33 | 25.35 | 24.33 | 739,265 |
2012/02/08 | 24.98 | 25.09 | 24.98 | 401,806 |
2012/02/07 | 25.45 | 25.46 | 25.45 | 278,283 |
2012/02/06 | 24.82 | 24.94 | 24.93 | 228,144 |
2012/02/03 | 25.06 | 25.12 | 25.14 | 298,969 |
2012/02/02 | 24.61 | 24.63 | 24.61 | 147,629 |
2012/02/01 | 23.85 | 24.60 | 24.60 | 356,310 |
2012/01/31 | 24.15 | 24.17 | 24.17 | 239,657 |
2012/01/30 | 23.91 | 24.45 | 23.89 | 188,462 |
2012/01/27 | 24.03 | 24.15 | 24.03 | 398,772 |
2012/01/26 | 24.19 | 24.96 | 24.22 | 471,176 |
2012/01/25 | 24.09 | 24.73 | 24.10 | 350,623 |
2012/01/24 | 24.06 | 24.19 | 24.23 | 321,021 |
2012/01/23 | 24.09 | 25.15 | 24.11 | 286,529 |
2012/01/20 | 24.45 | 25.38 | 24.44 | 260,206 |
2012/01/19 | 24.06 | 24.49 | 24.06 | 307,895 |
2012/01/18 | 22.67 | 23.87 | 23.93 | 241,343 |
2012/01/17 | 23.59 | 24.21 | 23.60 | 179,627 |
2012/01/16 | 23.68 | 23.71 | 23.67 | 240,447 |
2012/01/13 | 23.59 | 23.69 | 23.67 | 225,980 |
2012/01/12 | 23.68 | 23.92 | 23.69 | 341,289 |
2012/01/11 | 22.79 | 23.51 | 23.52 | 253,665 |
2012/01/10 | 23.48 | 23.49 | 23.52 | 363,819 |
2012/01/09 | 23.02 | 23.73 | 23.03 | 309,356 |
2012/01/06 | 23.26 | 23.97 | 23.25 | 652,925 |
2012/01/05 | 23.07 | 23.12 | 23.08 | 400,529 |
2012/01/04 | 23.18 | 23.21 | 23.18 | 398,432 |
2012/01/03 | 23.64 | 23.71 | 23.67 | 381,904 |
2012/01/02 | 23.62 | 23.63 | 23.63 | 216,239 |
2011/12/30 | 23.53 | 23.62 | 23.63 | 198,013 |
2011/12/29 | 23.87 | 23.90 | 23.90 | 388,669 |
2011/12/28 | 23.64 | 23.69 | 23.65 | 365,864 |
2011/12/27 | 23.50 | 23.53 | 23.53 | 309,202 |
2011/12/26 | 23.11 | 23.12 | 23.12 | 369,620 |
2011/12/23 | 23.11 | 23.15 | 23.12 | 365,143 |
2011/12/22 | 22.78 | 22.83 | 22.77 | 334,815 |
2011/12/21 | 22.47 | 22.78 | 22.78 | 367,328 |
2011/12/20 | 22.88 | 23.58 | 22.92 | 513,236 |
2011/12/19 | 22.63 | 22.67 | 22.63 | 375,114 |
2011/12/16 | 22.81 | 22.90 | 22.79 | 647,474 |
2011/12/15 | 22.86 | 22.94 | 22.90 | 625,102 |
2011/12/14 | 22.38 | 22.43 | 22.43 | 575,033 |
2011/12/13 | 22.17 | 22.26 | 22.21 | 422,642 |
2011/12/12 | 22.41 | 22.47 | 22.43 | 450,782 |
2011/12/09 | 22.77 | 22.78 | 22.78 | 953,297 |
2011/12/08 | 22.33 | 22.34 | 22.34 | 653,048 |
2011/12/07 | 22.84 | 22.85 | 22.84 | 449,630 |
2011/12/06 | 22.60 | 22.69 | 22.64 | 352,819 |
2011/12/05 | 22.62 | 22.68 | 22.66 | 448,054 |
2011/12/02 | 22.53 | 22.58 | 22.55 | 342,579 |
2011/12/01 | 22.65 | 22.79 | 22.65 | 579,516 |
2011/11/30 | 22.78 | 22.92 | 22.95 | 842,518 |
2011/11/29 | 21.89 | 21.93 | 21.89 | 233,799 |
2011/11/28 | 21.79 | 21.85 | 21.82 | 671,475 |
2011/11/25 | 21.04 | 21.05 | 21.04 | 255,638 |
2011/11/24 | 21.01 | 21.02 | 21.00 | 454,202 |
2011/11/23 | 21.00 | 21.02 | 21.00 | 445,514 |
2011/11/22 | 21.57 | 21.61 | 21.61 | 496,112 |
2011/11/21 | 21.50 | 21.54 | 21.55 | 461,038 |
2011/11/18 | 21.78 | 21.78 | 21.76 | 311,880 |
2011/11/17 | 21.82 | 21.87 | 21.83 | 393,072 |
2011/11/16 | 22.01 | 23.62 | 22.01 | 380,761 |
2011/11/15 | 22.83 | 22.86 | 22.84 | 446,512 |
2011/11/14 | 22.07 | 23.49 | 22.76 | 364,220 |
2011/11/10 | 22.79 | 22.83 | 22.80 | 576,843 |
2011/11/09 | 22.58 | 22.63 | 22.58 | 658,540 |
2011/11/08 | 22.95 | 22.99 | 22.94 | 617,323 |
2011/11/07 | 22.82 | 23.32 | 22.83 | 588,188 |
2011/11/04 | 22.28 | 22.82 | 22.34 | 433,847 |
2011/11/03 | 22.30 | 22.43 | 22.33 | 318,049 |
2011/11/02 | 21.50 | 22.61 | 22.17 | 467,086 |
2011/11/01 | 21.25 | 21.27 | 21.25 | 286,175 |
2011/10/31 | 20.08 | 22.79 | 21.68 | 333,116 |
2011/10/28 | 22.12 | 22.78 | 22.13 | 584,731 |
2011/10/27 | 22.80 | 22.93 | 22.80 | 634,335 |
2011/10/26 | 22.02 | 22.60 | 22.06 | 338,221 |
2011/10/25 | 21.79 | 21.95 | 21.87 | 1,088,237 |
2011/10/24 | 22.39 | 22.40 | 22.40 | 642,252 |
2011/10/20 | 21.52 | 21.53 | 21.51 | 394,658 |
2011/10/19 | 20.55 | 20.57 | 20.55 | 528,340 |
2011/10/18 | 20.51 | 20.53 | 20.52 | 359,130 |
2011/10/17 | 20.29 | 20.67 | 20.29 | 401,234 |
2011/10/14 | 20.39 | 20.41 | 20.41 | 249,675 |
2011/10/13 | 20.16 | 20.17 | 20.17 | 264,895 |
2011/10/12 | 20.19 | 20.21 | 20.21 | 648,099 |
2011/10/11 | 19.77 | 19.79 | 19.80 | 288,010 |
2011/10/10 | 19.66 | 19.67 | 19.65 | 403,800 |
2011/10/07 | 19.24 | 19.26 | 19.26 | 299,648 |
2011/10/06 | 19.82 | 19.84 | 19.84 | 313,740 |
2011/10/05 | 19.56 | 19.57 | 19.58 | 221,076 |
2011/10/04 | 19.24 | 19.28 | 19.25 | 659,741 |
2011/10/03 | 18.21 | 18.24 | 18.21 | 388,278 |
2011/09/30 | 18.97 | 19.01 | 18.97 | 291,009 |
2011/09/29 | 19.31 | 19.33 | 19.31 | 285,392 |
2011/09/28 | 18.57 | 18.60 | 18.58 | 278,059 |
2011/09/27 | 19.39 | 19.42 | 19.42 | 319,084 |
2011/09/26 | 19.08 | 19.09 | 19.08 | 402,819 |
2011/09/23 | 18.70 | 18.71 | 18.70 | 346,580 |
2011/09/22 | 18.56 | 18.57 | 18.57 | 485,911 |
2011/09/21 | 18.57 | 18.59 | 18.57 | 296,220 |
2011/09/20 | 18.99 | 19.00 | 18.99 | 203,845 |
2011/09/19 | 18.92 | 18.93 | 18.92 | 228,307 |
2011/09/16 | 19.53 | 19.55 | 19.53 | 366,482 |
2011/09/15 | 19.59 | 19.61 | 19.62 | 139,114 |
2011/09/14 | 19.36 | 19.37 | 19.37 | 309,316 |
2011/09/13 | 19.42 | 19.43 | 19.43 | 275,672 |
2011/09/12 | 19.17 | 19.18 | 19.17 | 252,245 |
2011/09/09 | 18.95 | 18.96 | 18.95 | 388,323 |
2011/09/08 | 19.71 | 19.72 | 19.72 | 269,942 |
2011/09/07 | 19.92 | 19.94 | 19.92 | 332,977 |
2011/09/06 | 19.22 | 19.23 | 19.22 | 286,909 |
2011/09/05 | 19.51 | 19.54 | 19.51 | 453,467 |
2011/09/02 | 19.51 | 19.54 | 19.51 | 408,106 |
2011/09/01 | 20.10 | 20.13 | 20.11 | 314,511 |
2011/08/31 | 20.40 | 20.41 | 20.41 | 381,175 |
2011/08/30 | 20.43 | 20.44 | 20.44 | 341,159 |
2011/08/29 | 20.33 | 20.34 | 20.35 | 436,060 |
2011/08/26 | 19.05 | 19.06 | 19.06 | 544,771 |
2011/08/25 | 18.97 | 19.00 | 18.97 | 372,125 |
2011/08/24 | 19.70 | 19.71 | 19.71 | 324,382 |
2011/08/23 | 19.51 | 19.60 | 19.61 | 430,579 |
2011/08/22 | 18.97 | 18.99 | 18.99 | 421,076 |
2011/08/19 | 18.86 | 19.03 | 19.02 | 421,902 |
2011/08/18 | 18.96 | 18.97 | 18.95 | 664,216 |
2011/08/17 | 19.58 | 19.59 | 19.58 | 251,545 |
2011/08/16 | 19.46 | 19.47 | 19.48 | 392,741 |
2011/08/15 | 19.80 | 19.81 | 19.81 | 533,416 |
2011/08/12 | 19.42 | 19.44 | 19.41 | 617,316 |
2011/08/11 | 19.90 | 19.91 | 19.91 | 686,506 |
2011/08/10 | 18.56 | 18.59 | 18.59 | 664,642 |
2011/08/09 | 19.04 | 19.06 | 19.06 | 850,690 |
2011/08/08 | 18.14 | 18.14 | 18.13 | 953,993 |
2011/08/05 | 19.36 | 19.38 | 19.36 | 563,978 |
2011/08/04 | 19.91 | 19.92 | 19.91 | 842,056 |
2011/08/03 | 20.64 | 20.66 | 20.64 | 695,540 |
2011/08/02 | 21.33 | 21.34 | 21.33 | 229,780 |
2011/08/01 | 21.73 | 21.74 | 21.72 | 255,977 |
2011/07/29 | 21.79 | 21.81 | 21.79 | 274,608 |
2011/07/28 | 22.00 | 22.01 | 22.02 | 233,805 |
2011/07/27 | 21.74 | 21.75 | 21.74 | 478,027 |
2011/07/26 | 22.33 | 22.34 | 22.34 | 200,484 |
2011/07/25 | 22.39 | 22.40 | 22.40 | 236,617 |
2011/07/22 | 22.67 | 22.68 | 22.69 | 167,725 |
2011/07/21 | 22.77 | 22.78 | 22.77 | 293,101 |
2011/07/20 | 22.35 | 22.36 | 22.35 | 358,702 |
2011/07/19 | 22.31 | 22.32 | 22.32 | 397,570 |
2011/07/18 | 22.01 | 22.02 | 22.00 | 310,762 |
2011/07/15 | 22.20 | 22.21 | 22.20 | 446,857 |
2011/07/14 | 22.20 | 22.21 | 22.20 | 572,158 |
2011/07/13 | 22.60 | 22.62 | 22.63 | 376,514 |
2011/07/12 | 22.65 | 22.67 | 22.66 | 433,760 |
2011/07/11 | 22.33 | 22.34 | 22.33 | 376,680 |
2011/07/08 | 22.71 | 22.72 | 22.71 | 485,481 |
2011/07/07 | 22.74 | 22.75 | 22.75 | 440,065 |
2011/07/06 | 22.41 | 22.44 | 22.44 | 167,184 |
2011/07/05 | 22.27 | 22.28 | 22.28 | 249,965 |
2011/07/04 | 22.36 | 22.37 | 22.38 | 261,478 |
2011/07/01 | 22.36 | 22.37 | 22.38 | 242,551 |
2011/06/30 | 22.28 | 22.30 | 22.30 | 226,416 |
2011/06/29 | 22.37 | 22.38 | 22.37 | 289,275 |
2011/06/28 | 22.28 | 22.30 | 22.30 | 350,005 |
2011/06/27 | 22.00 | 22.02 | 22.01 | 481,995 |
2011/06/24 | 21.73 | 21.74 | 21.73 | 1,075,350 |
2011/06/23 | 21.88 | 21.89 | 21.88 | 541,947 |
2011/06/22 | 22.14 | 22.15 | 22.14 | 505,628 |
2011/06/21 | 22.18 | 22.19 | 22.19 | 694,089 |
2011/06/20 | 21.91 | 21.92 | 21.92 | 485,716 |
2011/06/17 | 21.66 | 21.68 | 21.68 | 666,756 |
2011/06/16 | 21.57 | 21.58 | 21.57 | 494,482 |
2011/06/15 | 21.12 | 21.13 | 21.12 | 443,298 |
2011/06/14 | 21.80 | 21.81 | 21.82 | 361,080 |
2011/06/13 | 21.51 | 21.52 | 21.51 | 282,206 |
2011/06/10 | 21.63 | 21.64 | 21.63 | 284,741 |
2011/06/09 | 22.00 | 22.02 | 22.01 | 283,790 |
2011/06/08 | 22.00 | 22.01 | 22.00 | 284,660 |
2011/06/07 | 22.15 | 22.17 | 22.14 | 341,777 |
2011/06/06 | 21.95 | 21.96 | 21.94 | 249,500 |
2011/06/03 | 22.19 | 22.20 | 22.19 | 764,874 |
2011/06/02 | 22.60 | 22.61 | 22.60 | 334,445 |
2011/06/01 | 22.52 | 22.54 | 22.53 | 559,335 |
2011/05/31 | 22.74 | 22.75 | 22.75 | 1,437,187 |
2011/05/30 | 22.65 | 22.66 | 22.65 | 374,585 |
2011/05/27 | 22.65 | 22.66 | 22.65 | 370,529 |
2011/05/26 | 22.58 | 22.59 | 22.58 | 343,948 |
2011/05/25 | 22.58 | 22.59 | 22.59 | 579,186 |
2011/05/24 | 22.64 | 22.65 | 22.64 | 561,639 |
2011/05/23 | 22.71 | 22.72 | 22.71 | 555,757 |
2011/05/20 | 22.76 | 22.77 | 22.76 | 1,080,451 |
2011/05/19 | 22.39 | 22.40 | 22.40 | 686,471 |
2011/05/18 | 22.11 | 22.12 | 22.12 | 376,789 |
2011/05/17 | 21.87 | 21.88 | 21.87 | 742,903 |
2011/05/16 | 21.71 | 21.72 | 21.71 | 400,476 |
2011/05/13 | 21.57 | 21.58 | 21.57 | 280,079 |
2011/05/12 | 21.76 | 21.77 | 21.77 | 245,303 |
2011/05/11 | 21.73 | 21.74 | 21.73 | 212,952 |
2011/05/10 | 22.10 | 22.11 | 22.12 | 428,722 |
2011/05/09 | 21.71 | 21.73 | 21.74 | 248,654 |
2011/05/06 | 21.40 | 21.41 | 21.41 | 308,132 |
2011/05/05 | 21.37 | 21.38 | 21.37 | 227,473 |
2011/05/04 | 21.64 | 21.65 | 21.64 | 266,508 |
2011/05/03 | 21.93 | 21.95 | 21.93 | 187,530 |
2011/05/02 | 21.82 | 21.83 | 21.82 | 234,576 |
2011/04/29 | 21.97 | 21.98 | 21.98 | 287,514 |
2011/04/28 | 22.11 | 22.12 | 22.12 | 229,004 |
2011/04/27 | 21.90 | 21.91 | 21.90 | 171,986 |
2011/04/26 | 21.93 | 21.95 | 21.95 | 202,725 |
2011/04/25 | 21.76 | 21.77 | 21.77 | 219,201 |
2011/04/21 | 21.67 | 21.69 | 21.68 | 173,486 |
2011/04/20 | 21.84 | 21.86 | 21.85 | 227,979 |
2011/04/19 | 21.58 | 21.59 | 21.58 | 235,480 |
2011/04/18 | 21.59 | 21.61 | 21.59 | 199,505 |
2011/04/15 | 21.80 | 21.83 | 21.83 | 481,147 |
2011/04/14 | 21.94 | 21.95 | 21.95 | 469,476 |
2011/04/13 | 22.45 | 22.49 | 22.45 | 438,470 |
2011/04/12 | 22.52 | 22.55 | 22.52 | 346,511 |
2011/04/11 | 23.21 | 23.23 | 23.25 | 501,771 |
2011/04/08 | 23.22 | 23.25 | 23.23 | 476,789 |
2011/04/07 | 23.28 | 23.30 | 23.28 | 531,239 |
2011/04/06 | 23.55 | 23.56 | 23.54 | 754,648 |
2011/04/05 | 23.27 | 23.29 | 23.27 | 575,075 |
2011/04/04 | 22.82 | 22.83 | 22.82 | 523,458 |
2011/04/01 | 22.53 | 22.54 | 22.54 | 562,561 |
2011/03/31 | 22.25 | 22.33 | 22.26 | 1,672,156 |
2011/03/30 | 21.94 | 21.95 | 21.95 | 476,903 |
2011/03/29 | 21.80 | 21.81 | 21.81 | 272,190 |
2011/03/28 | 21.79 | 21.80 | 21.79 | 382,272 |
2011/03/25 | 21.89 | 21.90 | 21.90 | 454,975 |
2011/03/24 | 21.59 | 21.60 | 21.59 | 321,071 |
2011/03/23 | 21.88 | 21.89 | 21.90 | 577,900 |
2011/03/22 | 21.84 | 21.85 | 21.84 | 539,411 |
2011/03/21 | 21.85 | 21.86 | 21.82 | 315,521 |
2011/03/18 | 21.28 | 21.29 | 21.27 | 884,758 |
2011/03/17 | 20.95 | 20.96 | 20.96 | 359,545 |
2011/03/16 | 20.50 | 20.51 | 20.50 | 410,372 |
2011/03/15 | 20.75 | 20.76 | 20.76 | 345,923 |
2011/03/14 | 21.08 | 21.10 | 21.09 | 294,160 |
2011/03/11 | 21.20 | 21.21 | 21.21 | 500,733 |
2011/03/10 | 21.38 | 21.40 | 21.38 | 415,054 |
2011/03/09 | 21.91 | 21.94 | 21.93 | 233,701 |
2011/03/08 | 21.94 | 21.96 | 21.95 | 418,320 |
2011/03/07 | 21.29 | 21.31 | 21.29 | 299,047 |
2011/03/04 | 21.45 | 21.46 | 21.46 | 340,118 |
2011/03/03 | 21.81 | 21.84 | 21.82 | 424,765 |
2011/03/02 | 21.49 | 21.51 | 21.51 | 315,834 |
2011/03/01 | 21.46 | 21.47 | 21.45 | 376,851 |
2011/02/28 | 21.61 | 21.62 | 21.63 | 533,351 |
2011/02/25 | 21.25 | 21.26 | 21.25 | 285,456 |
2011/02/24 | 20.80 | 20.82 | 20.82 | 635,435 |
2011/02/23 | 20.95 | 20.97 | 20.97 | 340,266 |
2011/02/22 | 21.48 | 21.50 | 21.48 | 307,586 |
2011/02/18 | 22.03 | 22.04 | 22.05 | 396,928 |
2011/02/17 | 21.98 | 21.99 | 21.99 | 391,326 |
2011/02/16 | 22.06 | 22.07 | 22.07 | 425,968 |
2011/02/15 | 22.00 | 22.01 | 22.00 | 266,040 |
2011/02/14 | 21.91 | 21.92 | 21.91 | 284,439 |
2011/02/11 | 21.95 | 21.98 | 21.96 | 332,024 |
2011/02/10 | 21.99 | 22.00 | 22.00 | 557,105 |
2011/02/09 | 22.08 | 22.09 | 22.08 | 627,676 |
2011/02/08 | 21.97 | 21.99 | 21.99 | 548,596 |
2011/02/07 | 21.95 | 21.96 | 21.96 | 1,191,699 |
2011/02/04 | 21.83 | 21.84 | 21.85 | 368,012 |
2011/02/03 | 21.91 | 21.93 | 21.91 | 458,830 |
2011/02/02 | 21.94 | 21.95 | 21.95 | 309,043 |
2011/02/01 | 22.02 | 22.03 | 22.05 | 554,405 |
2011/01/31 | 21.55 | 21.56 | 21.55 | 468,198 |
2011/01/28 | 21.82 | 21.83 | 21.82 | 559,994 |
2011/01/27 | 22.29 | 22.30 | 22.30 | 460,943 |
2011/01/26 | 22.25 | 22.26 | 22.27 | 583,775 |
2011/01/25 | 22.21 | 22.22 | 22.21 | 470,201 |
2011/01/24 | 22.17 | 22.18 | 22.18 | 323,626 |
2011/01/21 | 21.77 | 21.78 | 21.77 | 583,247 |
2011/01/20 | 21.89 | 21.90 | 21.90 | 323,287 |
2011/01/19 | 21.65 | 21.67 | 21.65 | 532,816 |
2011/01/18 | 21.94 | 21.95 | 21.97 | 349,617 |
2011/01/14 | 21.90 | 21.94 | 21.95 | 501,028 |
2011/01/13 | 22.00 | 22.01 | 22.00 | 307,805 |
2011/01/12 | 22.01 | 22.02 | 22.02 | 367,844 |
2011/01/11 | 21.84 | 21.85 | 21.85 | 458,781 |
2011/01/10 | 21.44 | 21.45 | 21.45 | 435,993 |
2011/01/07 | 21.31 | 21.32 | 21.33 | 338,636 |
2011/01/06 | 21.33 | 21.34 | 21.34 | 436,173 |
2011/01/05 | 21.30 | 21.31 | 21.31 | 477,967 |
2011/01/04 | 21.73 | 21.74 | 21.73 | 383,500 |
2011/01/03 | 21.85 | 21.86 | 21.86 | 444,537 |
2010/12/31 | 21.63 | 21.64 | 21.64 | 251,683 |
2010/12/30 | 21.61 | 21.62 | 21.61 | 247,495 |
2010/12/29 | 21.53 | 21.54 | 21.53 | 244,659 |
2010/12/28 | 21.30 | 21.31 | 21.30 | 264,217 |
2010/12/27 | 21.16 | 21.17 | 21.17 | 382,749 |
2010/12/23 | 20.91 | 20.93 | 20.92 | 408,941 |
2010/12/22 | 21.00 | 21.02 | 21.02 | 484,752 |
2010/12/21 | 20.75 | 20.77 | 20.77 | 511,567 |
2010/12/20 | 20.64 | 20.66 | 20.64 | 569,689 |
2010/12/17 | 20.80 | 20.81 | 20.80 | 978,831 |
2010/12/16 | 21.17 | 21.18 | 21.17 | 659,925 |
2010/12/15 | 21.40 | 21.41 | 21.40 | 893,685 |
2010/12/14 | 21.60 | 21.61 | 21.60 | 392,589 |
2010/12/13 | 21.57 | 21.59 | 21.57 | 520,488 |
2010/12/10 | 21.76 | 21.79 | 21.79 | 586,354 |
2010/12/09 | 21.94 | 21.95 | 21.95 | 447,432 |
2010/12/08 | 21.70 | 21.71 | 21.71 | 293,758 |
2010/12/07 | 21.72 | 21.73 | 21.73 | 358,686 |
2010/12/06 | 21.50 | 21.51 | 21.50 | 314,382 |
2010/12/03 | 21.47 | 21.48 | 21.48 | 234,124 |
2010/12/02 | 21.19 | 21.20 | 21.19 | 409,214 |
2010/12/01 | 20.72 | 20.73 | 20.73 | 514,888 |
2010/11/30 | 20.32 | 20.33 | 20.33 | 372,036 |
2010/11/29 | 20.45 | 20.46 | 20.45 | 335,522 |
2010/11/26 | 20.44 | 20.45 | 20.44 | 276,938 |
2010/11/25 | 20.40 | 20.44 | 20.44 | 328,352 |
2010/11/24 | 20.38 | 20.39 | 20.39 | 275,401 |
2010/11/23 | 20.01 | 20.02 | 20.01 | 566,848 |
2010/11/22 | 20.49 | 20.50 | 20.50 | 329,093 |
2010/11/19 | 20.52 | 20.53 | 20.53 | 460,414 |
2010/11/18 | 20.42 | 20.44 | 20.43 | 562,216 |
2010/11/17 | 19.90 | 19.92 | 19.91 | 300,783 |
2010/11/16 | 19.61 | 19.62 | 19.62 | 407,835 |
2010/11/12 | 19.86 | 19.87 | 19.86 | 369,951 |
2010/11/11 | 19.94 | 19.95 | 19.94 | 345,400 |
2010/11/10 | 19.89 | 19.90 | 19.90 | 467,286 |
2010/11/09 | 19.56 | 19.57 | 19.56 | 574,579 |
2010/11/08 | 19.77 | 19.78 | 19.77 | 315,365 |
2010/11/05 | 19.85 | 19.86 | 19.86 | 424,950 |
2010/11/04 | 19.77 | 19.78 | 19.77 | 488,517 |
2010/11/03 | 19.69 | 19.70 | 19.69 | 413,655 |
2010/11/02 | 20.29 | 20.30 | 20.29 | 384,932 |
2010/11/01 | 20.03 | 20.04 | 20.04 | 178,265 |
2010/10/29 | 20.19 | 20.21 | 20.20 | 167,257 |
2010/10/28 | 20.32 | 20.34 | 20.33 | 202,959 |
2010/10/27 | 20.54 | 20.56 | 20.55 | 263,342 |
2010/10/26 | 20.75 | 20.76 | 20.76 | 194,671 |
2010/10/25 | 20.69 | 20.71 | 20.71 | 200,779 |
2010/10/22 | 20.59 | 20.60 | 20.59 | 173,619 |
2010/10/21 | 20.69 | 20.70 | 20.70 | 273,682 |
2010/10/20 | 20.81 | 20.82 | 20.81 | 198,477 |
2010/10/19 | 20.57 | 20.58 | 20.58 | 187,068 |
2010/10/18 | 20.96 | 20.97 | 20.96 | 214,844 |
2010/10/15 | 20.86 | 20.88 | 20.87 | 340,305 |
2010/10/14 | 20.95 | 20.96 | 20.95 | 261,214 |
2010/10/13 | 20.79 | 20.81 | 20.79 | 273,329 |
2010/10/12 | 20.58 | 20.59 | 20.59 | 238,812 |
2010/10/11 | 20.53 | 20.55 | 20.55 | 267,167 |
2010/10/08 | 20.50 | 20.51 | 20.50 | 209,866 |
2010/10/07 | 20.21 | 20.22 | 20.22 | 251,216 |
2010/10/06 | 20.18 | 20.20 | 20.19 | 183,276 |
2010/10/05 | 20.19 | 20.21 | 20.20 | 213,166 |
2010/10/04 | 19.69 | 19.70 | 19.69 | 152,572 |
2010/10/01 | 19.90 | 19.91 | 19.90 | 224,268 |
2010/09/30 | 19.95 | 19.97 | 19.96 | 199,556 |
2010/09/29 | 19.81 | 19.84 | 19.84 | 302,721 |
2010/09/28 | 19.89 | 19.90 | 19.89 | 307,318 |
2010/09/27 | 19.49 | 19.50 | 19.50 | 199,839 |
2010/09/24 | 19.50 | 19.51 | 19.50 | 182,542 |
2010/09/23 | 18.81 | 18.82 | 18.81 | 189,809 |
2010/09/22 | 19.17 | 19.19 | 19.18 | 212,658 |
2010/09/21 | 19.49 | 19.50 | 19.50 | 230,444 |
2010/09/16 | 19.02 | 19.03 | 19.03 | 231,999 |
2010/09/15 | 19.22 | 19.23 | 19.23 | 303,978 |
2010/09/14 | 19.26 | 19.27 | 19.26 | 260,643 |
2010/09/13 | 19.54 | 19.55 | 19.55 | 353,373 |
2010/09/10 | 19.43 | 19.45 | 19.44 | 241,852 |
2010/09/09 | 19.29 | 19.30 | 19.29 | 267,872 |
2010/09/08 | 19.10 | 19.12 | 19.12 | 303,448 |
2010/09/07 | 18.92 | 18.94 | 18.95 | 309,535 |
2010/09/06 | 19.24 | 19.25 | 19.25 | 294,634 |
2010/09/03 | 19.28 | 19.29 | 19.29 | 215,128 |
2010/09/02 | 19.01 | 19.02 | 19.01 | 285,158 |
2010/09/01 | 19.06 | 19.07 | 19.06 | 508,742 |
2010/08/31 | 18.55 | 18.57 | 18.55 | 714,951 |
2010/08/30 | 18.23 | 18.24 | 18.23 | 270,678 |
2010/08/27 | 18.36 | 18.37 | 18.37 | 338,053 |
2010/08/26 | 17.81 | 17.83 | 17.82 | 328,084 |
2010/08/25 | 17.50 | 17.51 | 17.51 | 369,991 |
2010/08/24 | 17.29 | 17.30 | 17.29 | 467,321 |
2010/08/23 | 17.31 | 17.32 | 17.32 | 229,046 |
2010/08/20 | 17.47 | 17.48 | 17.47 | 349,319 |
2010/08/19 | 17.57 | 17.58 | 17.57 | 513,609 |
2010/08/18 | 17.78 | 17.79 | 17.78 | 860,912 |
2010/08/13 | 17.65 | 17.66 | 17.65 | 510,384 |
2010/08/12 | 18.19 | 18.20 | 18.19 | 220,196 |
2010/08/11 | 18.32 | 18.33 | 18.32 | 385,053 |
2010/08/10 | 18.95 | 18.96 | 18.96 | 351,712 |
2010/08/09 | 19.09 | 19.12 | 19.09 | 228,439 |
2010/08/06 | 18.86 | 18.87 | 18.87 | 255,060 |
2010/08/05 | 19.17 | 19.18 | 19.18 | 155,203 |
2010/08/04 | 19.30 | 19.31 | 19.31 | 209,767 |
2010/08/03 | 19.10 | 19.11 | 19.11 | 223,125 |
2010/08/02 | 19.49 | 19.50 | 19.49 | 264,107 |
2010/07/30 | 19.38 | 19.40 | 19.39 | 264,673 |
2010/07/29 | 19.45 | 19.46 | 19.46 | 436,019 |
2010/07/28 | 19.46 | 19.47 | 19.46 | 176,689 |
2010/07/27 | 20.14 | 20.17 | 20.16 | 287,546 |
2010/07/26 | 19.94 | 19.96 | 19.96 | 325,855 |
2010/07/23 | 19.87 | 19.89 | 19.89 | 189,322 |
2010/07/22 | 19.65 | 19.67 | 19.66 | 197,976 |
2010/07/21 | 19.03 | 19.05 | 19.03 | 193,703 |
2010/07/20 | 19.15 | 19.17 | 19.15 | 285,561 |
2010/07/19 | 19.01 | 19.02 | 19.01 | 233,935 |
2010/07/16 | 19.18 | 19.19 | 19.18 | 291,580 |
2010/07/15 | 19.97 | 19.98 | 19.98 | 222,810 |
2010/07/14 | 20.13 | 20.14 | 20.14 | 223,931 |
2010/07/13 | 20.17 | 20.19 | 20.17 | 501,624 |
2010/07/12 | 19.67 | 19.69 | 19.68 | 263,023 |
2010/07/09 | 19.66 | 19.67 | 19.67 | 242,898 |
2010/07/08 | 19.34 | 19.36 | 19.35 | 323,588 |
2010/07/07 | 18.68 | 18.69 | 18.69 | 881,299 |
2010/07/06 | 18.16 | 18.17 | 18.15 | 395,111 |
2010/07/05 | 18.54 | 18.57 | 18.57 | 355,962 |
2010/07/02 | 18.65 | 18.66 | 18.66 | 300,925 |
2010/07/01 | 18.71 | 18.73 | 18.73 | 392,065 |
2010/06/30 | 18.76 | 18.79 | 18.80 | 627,931 |
2010/06/29 | 18.52 | 18.53 | 18.52 | 414,812 |
2010/06/28 | 19.08 | 19.09 | 19.09 | 324,764 |
2010/06/25 | 18.95 | 18.96 | 18.97 | 1,907,032 |
2010/06/24 | 19.25 | 19.28 | 19.25 | 366,912 |
2010/06/23 | 19.57 | 19.58 | 19.58 | 189,969 |
2010/06/22 | 19.70 | 19.71 | 19.70 | 642,439 |
2010/06/21 | 19.56 | 19.58 | 19.58 | 266,835 |
2010/06/18 | 19.59 | 19.67 | 19.61 | 636,022 |
2010/06/17 | 19.17 | 19.18 | 19.18 | 288,183 |
2010/06/16 | 18.97 | 18.98 | 18.97 | 219,796 |
2010/06/15 | 19.09 | 19.10 | 19.10 | 218,221 |
2010/06/14 | 18.52 | 18.54 | 18.54 | 202,175 |
2010/06/11 | 18.14 | 18.15 | 18.15 | 90,346 |
2010/06/10 | 18.06 | 18.08 | 18.08 | 158,049 |
2010/06/09 | 17.60 | 17.62 | 17.59 | 239,090 |
2010/06/08 | 17.46 | 17.47 | 17.47 | 483,008 |
2010/06/07 | 17.77 | 17.79 | 17.77 | 166,356 |
2010/06/04 | 17.76 | 17.80 | 17.76 | 210,130 |
2010/06/03 | 18.27 | 18.28 | 18.27 | 187,634 |
2010/06/02 | 18.27 | 18.28 | 18.27 | 264,331 |
2010/06/01 | 18.03 | 18.04 | 18.03 | 589,506 |
2010/05/31 | 18.62 | 18.71 | 18.71 | 434,145 |
2010/05/28 | 18.76 | 18.79 | 18.77 | 375,263 |
2010/05/27 | 21.18 | 21.19 | 21.18 | 648,471 |
2010/05/26 | 20.95 | 20.97 | 20.96 | 282,206 |
2010/05/25 | 20.58 | 20.66 | 20.66 | 418,251 |
2010/05/24 | 20.99 | 21.00 | 21.00 | 221,369 |
2010/05/21 | 21.04 | 21.06 | 21.05 | 527,028 |
2010/05/20 | 21.97 | 22.06 | 21.97 | 353,354 |
2010/05/19 | 22.46 | 22.50 | 22.50 | 520,963 |
2010/05/18 | 22.56 | 22.61 | 22.56 | 194,871 |
2010/05/17 | 22.27 | 22.41 | 22.42 | 132,393 |
2010/05/14 | 22.18 | 22.20 | 22.19 | 202,582 |
2010/05/13 | 22.92 | 22.94 | 22.93 | 78,090 |
2010/04/20 | 23.53 | 23.56 | 23.56 | 195,577 |
2010/04/19 | 23.25 | 23.34 | 23.31 | 208,972 |
2010/04/16 | 23.39 | 23.42 | 23.40 | 171,394 |
2010/04/15 | 23.37 | 23.39 | 23.40 | 135,270 |
2010/04/14 | 23.27 | 23.29 | 23.29 | 166,169 |
2010/04/13 | 23.00 | 23.01 | 23.01 | 61,175 |
2010/04/12 | 23.06 | 23.07 | 23.07 | 63,163 |
2010/04/09 | 23.01 | 23.02 | 23.02 | 90,359 |
2010/04/08 | 23.11 | 23.13 | 23.12 | 133,007 |
2010/04/07 | 23.28 | 23.30 | 23.30 | 221,183 |
2010/04/06 | 23.05 | 23.09 | 23.09 | 208,570 |
2010/04/05 | 23.11 | 23.13 | 23.13 | 168,456 |
2010/04/01 | 22.98 | 23.01 | 23.01 | 134,901 |
2010/03/31 | 22.99 | 23.00 | 22.99 | 297,296 |
2010/03/30 | 22.84 | 22.86 | 22.86 | 129,445 |
2010/03/29 | 22.87 | 22.91 | 22.92 | 211,632 |
2010/03/26 | 22.65 | 22.68 | 22.64 | 178,257 |
2010/03/25 | 22.91 | 22.92 | 22.92 | 108,259 |
2010/03/24 | 23.30 | 23.31 | 23.31 | 132,567 |
2010/03/23 | 23.30 | 23.32 | 23.30 | 200,483 |
2010/03/22 | 23.15 | 23.21 | 23.20 | 223,781 |
2010/03/19 | 23.02 | 23.04 | 23.03 | 984,830 |
2010/03/18 | 23.41 | 23.42 | 23.39 | 134,895 |
2010/03/17 | 23.44 | 23.45 | 23.45 | 140,522 |
2010/03/16 | 23.56 | 23.57 | 23.57 | 224,199 |
2010/03/15 | 23.71 | 23.72 | 23.72 | 200,792 |
2010/03/12 | 23.81 | 23.84 | 23.81 | 137,463 |
2010/03/11 | 23.77 | 23.80 | 23.80 | 152,162 |
2010/03/10 | 23.83 | 23.86 | 23.86 | 199,653 |
2010/03/09 | 23.79 | 23.80 | 23.80 | 251,772 |
2010/03/08 | 23.75 | 23.76 | 23.76 | 137,628 |
2010/03/05 | 23.67 | 23.74 | 23.74 | 200,294 |
2010/03/04 | 23.66 | 23.68 | 23.68 | 674,482 |
2010/03/03 | 24.26 | 24.27 | 24.27 | 1,408,167 |
2010/03/02 | 23.89 | 23.92 | 23.92 | 255,626 |
2010/03/01 | 23.96 | 23.97 | 23.97 | 210,465 |
2010/02/26 | 24.13 | 24.14 | 24.14 | 177,190 |
2010/02/25 | 24.49 | 24.50 | 24.50 | 199,952 |
2010/02/24 | 24.49 | 24.50 | 24.50 | 184,621 |
2010/02/23 | 24.41 | 24.42 | 24.42 | 177,779 |
2010/02/22 | 24.67 | 24.71 | 24.71 | 190,470 |
2010/02/19 | 24.34 | 24.37 | 24.37 | 198,889 |
2010/02/18 | 24.30 | 24.32 | 24.32 | 172,678 |
2010/02/17 | 23.87 | 23.90 | 23.90 | 190,217 |
2010/02/16 | 23.42 | 23.44 | 23.44 | 284,289 |
2010/02/12 | 22.67 | 22.69 | 22.67 | 171,490 |
2010/02/11 | 22.79 | 22.80 | 22.79 | 144,363 |
2010/02/10 | 22.63 | 22.66 | 22.67 | 196,619 |
2010/02/09 | 22.37 | 22.41 | 22.41 | 168,046 |
2010/02/08 | 22.02 | 22.03 | 22.02 | 176,408 |
2010/02/05 | 22.17 | 22.20 | 22.20 | 168,873 |
2010/02/04 | 21.84 | 21.85 | 21.85 | 131,540 |
2010/02/03 | 22.41 | 22.42 | 22.41 | 182,260 |
2010/02/02 | 22.58 | 22.60 | 22.58 | 526,695 |
2010/02/01 | 22.11 | 22.14 | 22.13 | 349,504 |
2010/01/29 | 22.46 | 22.51 | 22.52 | 313,664 |
2010/01/28 | 22.27 | 22.29 | 22.27 | 139,348 |
2010/01/27 | 22.44 | 22.45 | 22.45 | 241,668 |
2010/01/26 | 21.93 | 21.95 | 21.93 | 211,853 |
2010/01/25 | 22.25 | 22.26 | 22.26 | 155,978 |
2010/01/22 | 22.07 | 22.09 | 22.09 | 231,591 |
2010/01/21 | 22.76 | 22.77 | 22.76 | 223,046 |
2010/01/20 | 23.17 | 23.18 | 23.17 | 332,614 |
2010/01/19 | 22.46 | 22.47 | 22.47 | 172,237 |
2010/01/15 | 21.81 | 21.86 | 21.86 | 210,849 |
2010/01/14 | 22.30 | 22.33 | 22.30 | 119,493 |
2010/01/13 | 22.23 | 22.27 | 22.23 | 138,299 |
2010/01/12 | 21.87 | 21.89 | 21.87 | 153,443 |
2010/01/11 | 21.90 | 21.91 | 21.91 | 209,533 |
2010/01/08 | 21.43 | 21.45 | 21.45 | 113,136 |
2010/01/07 | 21.74 | 21.75 | 21.72 | 182,753 |
2010/01/06 | 21.68 | 21.69 | 21.68 | 249,905 |
2010/01/05 | 22.00 | 22.02 | 22.03 | 313,396 |
2010/01/04 | 22.79 | 22.82 | 22.81 | 107,794 |
2009/12/31 | 22.30 | 22.31 | 22.30 | 197,573 |
2009/12/30 | 22.81 | 22.84 | 22.84 | 162,520 |
2009/12/29 | 22.93 | 22.97 | 22.97 | 78,316 |
2009/12/28 | 22.90 | 22.93 | 22.93 | 105,233 |
2009/12/24 | 22.80 | 22.82 | 22.84 | 18,605 |
2009/12/23 | 22.67 | 22.69 | 22.67 | 123,225 |
2009/12/22 | 22.67 | 22.68 | 22.67 | 182,773 |
2009/12/21 | 22.91 | 22.92 | 22.92 | 129,285 |
2009/12/18 | 23.12 | 23.15 | 23.15 | 357,174 |
2009/12/17 | 23.25 | 23.26 | 23.25 | 247,242 |
2009/12/16 | 23.14 | 23.15 | 23.14 | 198,906 |
2009/12/15 | 23.11 | 23.12 | 23.11 | 180,668 |
2009/12/14 | 23.57 | 23.58 | 23.58 | 136,873 |
2009/12/11 | 23.09 | 23.10 | 23.10 | 120,431 |
2009/12/10 | 22.47 | 22.49 | 22.49 | 472,757 |
2009/12/09 | 22.73 | 22.77 | 22.77 | 240,004 |
2009/12/08 | 22.74 | 22.77 | 22.74 | 215,178 |
2009/12/07 | 22.82 | 22.83 | 22.83 | 220,736 |
2009/12/04 | 22.85 | 22.88 | 22.88 | 276,212 |
2009/12/03 | 22.40 | 22.41 | 22.41 | 141,397 |
2009/12/02 | 22.61 | 22.62 | 22.62 | 304,996 |
2009/12/01 | 22.47 | 22.50 | 22.50 | 199,088 |
2009/11/30 | 21.76 | 21.79 | 21.79 | 346,325 |
2009/11/27 | 22.09 | 22.10 | 22.09 | 108,215 |
2009/11/25 | 22.82 | 22.84 | 22.82 | 114,401 |
2009/11/24 | 22.96 | 22.99 | 22.98 | 177,762 |
2009/11/23 | 23.11 | 23.15 | 23.10 | 206,040 |
2009/11/20 | 22.71 | 22.75 | 22.71 | 123,813 |
2009/11/19 | 22.68 | 22.69 | 22.68 | 155,692 |
2009/11/18 | 22.96 | 22.99 | 22.96 | 100,423 |
2009/11/17 | 22.78 | 22.79 | 22.78 | 180,725 |
2009/11/16 | 22.91 | 22.94 | 22.94 | 270,375 |
2009/11/13 | 22.08 | 22.12 | 22.12 | 184,042 |
2009/11/12 | 22.02 | 22.04 | 22.03 | 172,557 |
2009/11/11 | 22.64 | 22.69 | 22.69 | 269,627 |
2009/11/10 | 22.41 | 22.45 | 22.45 | 240,028 |
2009/11/09 | 22.25 | 22.26 | 22.26 | 254,279 |
2009/11/06 | 22.21 | 22.26 | 22.25 | 446,363 |
2009/11/05 | 21.85 | 21.86 | 21.85 | 297,358 |
2009/11/04 | 21.15 | 21.18 | 21.18 | 850,695 |
2009/11/03 | 20.83 | 20.85 | 20.85 | 225,599 |
2009/11/02 | 20.63 | 20.65 | 20.65 | 338,738 |
2009/10/30 | 20.60 | 20.65 | 20.65 | 327,004 |
2009/10/29 | 20.93 | 20.96 | 20.94 | 226,192 |
2009/10/28 | 20.64 | 20.67 | 20.63 | 380,308 |
2009/10/27 | 20.91 | 20.92 | 20.91 | 546,132 |
2009/10/26 | 20.55 | 20.59 | 20.55 | 378,980 |
2009/10/23 | 21.51 | 21.54 | 21.54 | 228,267 |
2009/10/22 | 22.47 | 22.48 | 22.47 | 358,766 |
2009/10/21 | 22.30 | 22.31 | 22.30 | 404,071 |
2009/10/20 | 22.49 | 22.50 | 22.49 | 238,092 |
2009/10/19 | 22.59 | 22.60 | 22.60 | 144,691 |
2009/10/16 | 22.24 | 22.25 | 22.24 | 242,526 |
2009/10/15 | 22.57 | 22.58 | 22.58 | 346,914 |
2009/10/14 | 22.25 | 22.27 | 22.27 | 261,283 |
2009/10/13 | 21.78 | 21.79 | 21.78 | 205,130 |
2009/10/12 | 21.98 | 21.99 | 21.98 | 139,185 |
2009/10/09 | 21.94 | 21.98 | 21.94 | 138,177 |
2009/10/08 | 21.64 | 21.69 | 21.67 | 277,091 |
2009/10/07 | 21.42 | 21.44 | 21.44 | 203,669 |
2009/10/06 | 21.53 | 21.54 | 21.54 | 284,927 |
2009/10/05 | 21.02 | 21.04 | 20.99 | 322,989 |
2009/10/02 | 21.27 | 21.30 | 21.30 | 119,057 |
2009/10/01 | 21.00 | 21.01 | 21.00 | 271,411 |
2009/09/30 | 21.37 | 21.38 | 21.37 | 233,174 |
2009/09/29 | 21.40 | 21.43 | 21.40 | 166,350 |
2009/09/28 | 21.06 | 21.09 | 21.06 | 238,981 |
2009/09/25 | 20.44 | 20.47 | 20.48 | 252,527 |
2009/09/24 | 20.45 | 20.46 | 20.45 | 212,206 |
2009/09/23 | 21.05 | 21.08 | 21.05 | 234,611 |
2009/09/22 | 21.57 | 21.60 | 21.58 | 148,022 |
2009/09/21 | 21.48 | 21.49 | 21.48 | 121,132 |
2009/09/18 | 21.66 | 21.68 | 21.66 | 334,701 |
2009/09/17 | 21.31 | 21.32 | 21.32 | 306,673 |
2009/09/16 | 21.39 | 21.40 | 21.41 | 191,976 |
2009/09/15 | 21.58 | 21.61 | 21.62 | 165,402 |
2009/09/14 | 21.45 | 21.46 | 21.46 | 217,215 |
2009/09/11 | 21.37 | 21.39 | 21.39 | 252,802 |
2009/09/10 | 20.66 | 20.67 | 20.68 | 119,672 |
2009/09/09 | 20.55 | 20.59 | 20.59 | 176,141 |
2009/09/08 | 20.42 | 20.44 | 20.44 | 172,167 |
2009/09/04 | 20.32 | 20.34 | 20.34 | 181,852 |
2009/09/03 | 20.32 | 20.35 | 20.35 | 174,267 |
2009/09/02 | 20.07 | 20.11 | 20.11 | 238,443 |
2009/09/01 | 19.93 | 19.94 | 19.94 | 205,753 |
2009/08/31 | 20.45 | 20.46 | 20.46 | 258,458 |
2009/08/28 | 20.80 | 20.82 | 20.80 | 118,432 |
2009/08/27 | 20.94 | 20.98 | 20.98 | 140,548 |
2009/08/26 | 21.01 | 21.04 | 21.04 | 241,702 |
2009/08/25 | 20.83 | 20.84 | 20.87 | 200,749 |
2009/08/24 | 20.95 | 20.97 | 20.97 | 122,512 |
2009/08/21 | 20.91 | 20.94 | 20.94 | 251,009 |
2009/08/20 | 20.78 | 20.81 | 20.80 | 153,968 |
2009/08/19 | 20.57 | 20.58 | 20.58 | 145,794 |
2009/08/18 | 20.51 | 20.53 | 20.53 | 133,261 |
2009/08/17 | 20.11 | 20.13 | 20.11 | 189,252 |
2009/08/14 | 20.36 | 20.37 | 20.35 | 154,213 |
2009/08/13 | 20.73 | 20.76 | 20.76 | 180,978 |
2009/08/12 | 20.09 | 20.11 | 20.11 | 279,118 |
2009/08/11 | 19.88 | 19.91 | 19.92 | 213,003 |
2009/08/10 | 20.29 | 20.30 | 20.29 | 258,031 |
2009/08/07 | 19.86 | 19.88 | 19.85 | 228,121 |
2009/08/06 | 19.44 | 19.46 | 19.44 | 339,890 |
2009/08/05 | 19.85 | 19.86 | 19.86 | 750,197 |
2009/08/04 | 19.99 | 20.05 | 20.05 | 567,607 |
2009/08/03 | 20.38 | 20.40 | 20.40 | 355,894 |
2009/07/31 | 19.97 | 20.00 | 19.97 | 173,146 |
2009/07/30 | 19.79 | 19.81 | 19.81 | 249,248 |
2009/07/29 | 19.60 | 19.62 | 19.63 | 135,864 |
2009/07/28 | 19.91 | 19.93 | 19.93 | 528,983 |
2009/07/27 | 19.93 | 19.95 | 19.95 | 122,017 |
2009/07/24 | 19.90 | 19.91 | 19.92 | 126,266 |
2009/07/23 | 19.98 | 20.00 | 20.00 | 316,385 |
2009/07/22 | 19.79 | 19.83 | 19.83 | 312,959 |
2009/07/21 | 19.54 | 19.58 | 19.58 | 196,045 |
2009/07/20 | 19.13 | 19.15 | 19.15 | 171,287 |
2009/07/17 | 18.97 | 19.00 | 18.96 | 615,203 |
2009/07/16 | 18.76 | 18.78 | 18.78 | 526,205 |
2009/07/15 | 18.43 | 18.47 | 18.46 | 651,311 |
2009/07/14 | 18.36 | 18.39 | 18.40 | 367,521 |
2009/07/13 | 18.41 | 18.42 | 18.42 | 429,940 |
2009/07/10 | 17.50 | 17.51 | 17.50 | 298,445 |
2009/07/09 | 17.82 | 17.83 | 17.82 | 368,787 |
2009/07/08 | 17.31 | 17.32 | 17.30 | 397,447 |
2009/07/07 | 17.63 | 17.66 | 17.63 | 300,667 |
2009/07/06 | 18.20 | 18.22 | 18.20 | 304,831 |
2009/07/02 | 18.25 | 18.26 | 18.25 | 411,889 |
2009/07/01 | 18.58 | 18.62 | 18.59 | 286,865 |
2009/06/30 | 18.45 | 18.50 | 18.46 | 396,172 |
2009/06/29 | 18.43 | 18.44 | 18.44 | 460,523 |
2009/06/26 | 18.12 | 18.16 | 18.12 | 1,663,103 |
2009/06/25 | 18.43 | 18.45 | 18.43 | 429,703 |
2009/06/24 | 18.46 | 18.47 | 18.46 | 201,363 |
2009/06/23 | 18.30 | 18.31 | 18.30 | 343,661 |
2009/06/22 | 18.08 | 18.12 | 18.12 | 273,868 |
2009/06/19 | 18.69 | 18.71 | 18.73 | 656,855 |
2009/06/18 | 18.84 | 18.85 | 18.87 | 441,588 |
2009/06/17 | 19.00 | 19.02 | 19.02 | 382,786 |
2009/06/16 | 18.52 | 18.55 | 18.52 | 266,319 |
2009/06/15 | 18.62 | 18.63 | 18.59 | 550,594 |
2009/06/12 | 18.79 | 18.81 | 18.79 | 2,006,124 |
2009/06/11 | 17.53 | 17.56 | 17.53 | 829,718 |
2009/06/10 | 16.62 | 16.64 | 16.62 | 860,551 |
2009/06/09 | 16.58 | 16.60 | 16.60 | 576,627 |
2009/06/08 | 16.46 | 16.48 | 16.46 | 695,920 |
2009/06/05 | 16.95 | 16.96 | 16.95 | 716,955 |
2009/06/04 | 17.25 | 17.27 | 17.27 | 589,482 |
2009/06/03 | 17.02 | 17.04 | 17.05 | 575,960 |
2009/06/02 | 17.13 | 17.14 | 17.13 | 505,207 |
2009/06/01 | 16.40 | 16.43 | 16.43 | 283,321 |
2009/05/29 | 15.75 | 15.80 | 15.81 | 280,557 |
2009/05/28 | 15.60 | 15.67 | 15.65 | 253,219 |
2009/05/27 | 15.67 | 15.71 | 15.67 | 229,288 |
2009/05/26 | 16.66 | 16.69 | 16.69 | 288,486 |
2009/05/22 | 15.68 | 15.69 | 15.68 | 255,150 |
2009/05/21 | 15.82 | 15.86 | 15.81 | 613,969 |
2009/05/20 | 16.10 | 16.15 | 16.13 | 190,177 |
2009/05/19 | 16.50 | 16.51 | 16.51 | 413,324 |
2009/05/18 | 17.15 | 17.17 | 17.18 | 300,114 |
2009/05/15 | 16.74 | 16.84 | 16.82 | 389,760 |
2009/05/14 | 16.70 | 16.71 | 16.72 | 601,891 |
2009/05/13 | 16.48 | 16.50 | 16.50 | 357,802 |
2009/05/12 | 16.36 | 16.39 | 16.36 | 223,124 |
2009/05/11 | 16.06 | 16.07 | 16.06 | 157,356 |
2009/05/08 | 16.85 | 16.90 | 16.93 | 326,710 |
2009/05/07 | 15.72 | 15.73 | 15.72 | 297,891 |
2009/05/06 | 16.26 | 16.27 | 16.31 | 500,872 |
2009/05/05 | 16.34 | 16.39 | 16.39 | 407,651 |
2009/05/04 | 16.98 | 17.05 | 16.99 | 805,976 |
2009/05/01 | 16.68 | 16.71 | 16.68 | 255,993 |
2009/04/30 | 16.53 | 16.55 | 16.55 | 378,231 |
2009/04/29 | 16.48 | 16.50 | 16.50 | 250,383 |
2009/04/28 | 15.99 | 16.03 | 16.04 | 228,699 |
2009/04/27 | 15.57 | 15.60 | 15.60 | 307,044 |
2009/04/24 | 15.73 | 15.75 | 15.75 | 309,593 |
2009/04/23 | 16.41 | 16.44 | 16.41 | 276,481 |
2009/04/22 | 16.25 | 16.27 | 16.27 | 339,236 |
2009/04/21 | 16.99 | 17.00 | 17.00 | 305,349 |
2009/04/20 | 16.18 | 16.20 | 16.20 | 334,653 |
2009/04/17 | 17.12 | 17.16 | 17.18 | 268,577 |
2009/04/16 | 17.13 | 17.14 | 17.14 | 400,327 |
2009/04/15 | 17.06 | 17.08 | 17.08 | 284,170 |
2009/04/14 | 16.55 | 16.56 | 16.55 | 386,650 |
2009/04/13 | 17.62 | 17.63 | 17.63 | 293,278 |
2009/04/09 | 17.76 | 17.77 | 17.76 | 349,006 |
2009/04/08 | 16.73 | 16.76 | 16.74 | 265,065 |
2009/04/07 | 16.36 | 16.39 | 16.36 | 270,355 |
2009/04/06 | 16.76 | 16.82 | 16.76 | 265,752 |
2009/04/03 | 17.39 | 17.42 | 17.48 | 238,585 |
2009/04/02 | 17.44 | 17.57 | 17.61 | 554,587 |
2009/04/01 | 17.76 | 17.80 | 17.80 | 398,089 |
2009/03/31 | 17.24 | 17.25 | 17.24 | 440,966 |
2009/03/30 | 16.96 | 17.00 | 16.96 | 576,004 |
2009/03/27 | 17.14 | 17.19 | 17.13 | 243,176 |
2009/03/26 | 17.62 | 17.68 | 17.65 | 303,438 |
2009/03/25 | 17.36 | 17.39 | 17.33 | 382,898 |
2009/03/24 | 16.50 | 16.51 | 16.51 | 474,778 |
2009/03/23 | 17.96 | 17.99 | 17.99 | 573,330 |
2009/03/20 | 16.62 | 16.63 | 16.62 | 417,077 |
2009/03/19 | 16.97 | 17.00 | 16.96 | 505,111 |
2009/03/18 | 18.25 | 18.28 | 18.29 | 592,257 |
2009/03/17 | 17.01 | 17.02 | 17.02 | 386,284 |
2009/03/16 | 15.84 | 15.85 | 15.85 | 351,144 |
2009/03/13 | 16.00 | 16.03 | 16.02 | 869,118 |
2009/03/12 | 15.44 | 15.48 | 15.45 | 1,234,052 |
2009/03/11 | 13.94 | 13.96 | 13.96 | 500,603 |
2009/03/10 | 13.79 | 13.83 | 13.84 | 1,062,387 |
2009/03/09 | 13.57 | 13.58 | 13.57 | 370,177 |
2009/03/06 | 13.79 | 13.80 | 13.79 | 816,071 |
2009/03/05 | 13.55 | 13.56 | 13.55 | 473,069 |
2009/03/04 | 14.40 | 14.45 | 14.44 | 447,482 |
2009/03/03 | 16.20 | 16.24 | 14.47 | 762,979 |
2009/03/02 | 16.20 | 16.24 | 16.20 | 1,010,911 |
2009/02/27 | 16.48 | 16.50 | 16.50 | 395,337 |
2009/02/26 | 16.47 | 16.49 | 16.49 | 281,282 |
2009/02/25 | 16.56 | 16.58 | 16.58 | 311,242 |
2009/02/24 | 17.37 | 17.39 | 17.41 | 381,071 |
2009/02/23 | 16.17 | 16.19 | 16.17 | 326,919 |
2009/02/20 | 17.19 | 17.24 | 17.21 | 626,671 |
2009/02/19 | 17.86 | 17.87 | 17.85 | 454,509 |
2009/02/18 | 18.42 | 18.46 | 18.42 | 292,449 |
2009/02/17 | 18.25 | 18.28 | 18.25 | 458,715 |
2009/02/13 | 18.50 | 18.51 | 18.50 | 668,655 |
2009/02/12 | 17.13 | 17.14 | 17.13 | 468,527 |
2009/02/11 | 16.79 | 16.86 | 16.86 | 393,147 |
2009/02/10 | 16.75 | 16.79 | 16.73 | 309,012 |
2009/02/09 | 17.86 | 17.87 | 17.86 | 263,319 |
2009/02/06 | 17.88 | 17.93 | 17.93 | 172,574 |
2009/02/05 | 17.06 | 17.10 | 17.11 | 226,840 |
2009/02/04 | 16.81 | 16.84 | 16.81 | 322,230 |
2009/02/03 | 17.52 | 17.53 | 17.52 | 265,188 |
2009/02/02 | 17.15 | 17.16 | 17.15 | 407,433 |
2009/01/30 | 17.01 | 17.02 | 17.01 | 271,553 |
2009/01/29 | 17.57 | 17.61 | 17.56 | 162,847 |
2009/01/28 | 18.88 | 18.89 | 18.89 | 475,089 |
2009/01/27 | 17.74 | 17.75 | 17.75 | 245,316 |
2009/01/26 | 17.52 | 17.55 | 17.56 | 251,808 |
2009/01/23 | 17.64 | 17.65 | 17.64 | 319,977 |
2009/01/22 | 16.91 | 16.92 | 16.91 | 440,108 |
2009/01/21 | 18.15 | 18.17 | 18.15 | 619,337 |
2009/01/20 | 15.94 | 16.02 | 15.94 | 651,106 |
2009/01/16 | 17.61 | 17.65 | 17.61 | 453,008 |
2009/01/15 | 17.24 | 17.25 | 17.22 | 355,629 |
2009/01/14 | 17.03 | 17.06 | 17.03 | 393,408 |
2009/01/13 | 17.04 | 17.07 | 17.07 | 365,916 |
2009/01/12 | 16.82 | 16.96 | 16.82 | 321,783 |
2009/01/09 | 17.60 | 17.63 | 17.60 | 250,103 |
2009/01/08 | 18.45 | 18.47 | 18.45 | 202,920 |
2009/01/07 | 18.19 | 18.20 | 18.19 | 353,806 |
2009/01/06 | 19.30 | 19.33 | 19.34 | 411,321 |
2009/01/05 | 18.40 | 18.42 | 18.42 | 447,383 |
2009/01/02 | 17.82 | 17.83 | 17.83 | 349,522 |
2008/12/31 | 17.64 | 17.71 | 17.70 | 349,997 |
2008/12/30 | 16.58 | 16.62 | 16.63 | 218,354 |
2008/12/29 | 16.29 | 16.31 | 16.29 | 236,872 |
2008/12/26 | 16.78 | 16.80 | 16.80 | 109,676 |
2008/12/24 | 16.79 | 16.80 | 16.84 | 78,964 |
2008/12/23 | 16.71 | 16.75 | 16.71 | 375,921 |
2008/12/22 | 17.05 | 17.07 | 17.06 | 359,400 |
2008/12/19 | 17.11 | 17.13 | 17.13 | 687,655 |
2008/12/18 | 16.28 | 16.31 | 16.28 | 440,753 |
2008/12/17 | 15.83 | 15.84 | 15.84 | 414,751 |
2008/12/16 | 16.56 | 16.57 | 16.57 | 600,557 |
2008/12/15 | 14.41 | 14.43 | 14.40 | 298,371 |
2008/12/12 | 14.89 | 14.90 | 14.88 | 523,912 |
2008/12/11 | 15.15 | 15.16 | 15.14 | 615,085 |
2008/12/10 | 14.94 | 14.95 | 14.96 | 367,208 |
2008/12/09 | 14.20 | 14.21 | 14.20 | 508,213 |
2008/12/08 | 14.92 | 14.96 | 14.95 | 578,763 |
2008/12/05 | 14.23 | 14.24 | 14.25 | 778,517 |
2008/12/04 | 12.41 | 12.44 | 12.42 | 932,300 |
2008/12/03 | 11.74 | 11.79 | 11.75 | 1,215,125 |
2008/12/02 | 10.59 | 10.60 | 10.60 | 994,226 |
2008/12/01 | 10.27 | 10.36 | 10.26 | 851,322 |
2008/11/28 | 11.52 | 11.54 | 11.56 | 256,932 |
2008/11/26 | 11.19 | 11.22 | 11.22 | 452,569 |
2008/11/25 | 10.91 | 10.92 | 10.93 | 856,004 |
2008/11/24 | 10.21 | 10.25 | 10.25 | 1,087,083 |
2008/11/21 | 9.98 | 10.00 | 9.98 | 1,102,596 |
2008/11/20 | 9.96 | 9.98 | 9.96 | 610,666 |
2008/11/19 | 11.76 | 11.80 | 11.76 | 551,125 |
2008/11/18 | 12.99 | 13.03 | 12.98 | 477,810 |
2008/11/17 | 12.78 | 12.79 | 12.78 | 210,890 |
2008/11/14 | 12.97 | 12.98 | 13.00 | 399,859 |
2008/11/13 | 14.29 | 14.30 | 14.30 | 710,114 |
2008/11/12 | 14.11 | 14.15 | 14.10 | 296,298 |
2008/11/11 | 15.13 | 15.18 | 15.13 | 261,626 |
2008/11/10 | 15.59 | 15.63 | 15.59 | 287,856 |
2008/11/07 | 16.23 | 16.24 | 16.23 | 368,791 |
2008/11/06 | 15.07 | 15.09 | 15.07 | 458,211 |
2008/11/05 | 15.66 | 15.75 | 15.74 | 364,493 |
2008/11/04 | 17.00 | 17.01 | 17.01 | 502,339 |
2008/11/03 | 15.74 | 15.78 | 15.78 | 242,128 |
2008/10/31 | 15.95 | 15.99 | 15.95 | 448,447 |
2008/10/30 | 15.61 | 15.65 | 15.65 | 182,480 |
2008/10/29 | 15.00 | 14.98 | 15.01 | 423,464 |
2008/10/28 | 14.57 | 14.63 | 14.61 | 559,533 |
2008/10/27 | 13.35 | 13.37 | 13.35 | 654,056 |
2008/10/24 | 14.57 | 14.58 | 14.57 | 590,230 |
2008/10/23 | 14.81 | 14.82 | 14.81 | 488,751 |
2008/10/22 | 14.61 | 14.62 | 14.63 | 471,610 |
2008/10/21 | 15.56 | 15.59 | 15.56 | 410,076 |
2008/10/20 | 16.02 | 16.06 | 16.01 | 641,036 |
2008/10/17 | 16.51 | 16.53 | 16.51 | 742,110 |
2008/10/16 | 18.60 | 18.64 | 18.63 | 683,013 |
2008/10/15 | 17.00 | 17.02 | 17.00 | 269,805 |
2008/10/14 | 19.05 | 19.09 | 19.08 | 538,762 |
2008/10/13 | 19.46 | 19.56 | 19.49 | 564,403 |
2008/10/10 | 15.41 | 15.48 | 15.47 | 1,025,849 |
2008/10/09 | 14.50 | 14.51 | 14.50 | 721,096 |
2008/10/08 | 20.58 | 20.63 | 20.77 | 357,702 |
2008/10/07 | 20.61 | 20.62 | 20.61 | 239,742 |
2008/10/06 | 23.67 | 23.75 | 23.67 | 374,168 |
2008/10/03 | 23.01 | 23.05 | 22.97 | 226,487 |
2008/10/02 | 24.12 | 24.14 | 24.12 | 212,316 |
2008/10/01 | 24.21 | 24.30 | 24.21 | 219,603 |
2008/09/30 | 24.12 | 24.72 | 23.23 | 201,026 |
2008/09/29 | 25.48 | 22.21 | 229,596 | |
2008/09/26 | 25.81 | 25.89 | 25.49 | 198,710 |
2008/09/25 | 25.06 | 25.11 | 25.02 | 130,084 |
2008/09/24 | 25.20 | 25.36 | 24.94 | 232,621 |
2008/09/23 | 24.89 | 24.99 | 24.88 | 410,559 |
2008/09/22 | 24.74 | 24.79 | 24.37 | 315,488 |
2008/09/19 | 27.24 | 27.25 | 27.25 | 1,173,592 |
2008/09/18 | 26.01 | 26.04 | 26.04 | 990,974 |
2008/09/17 | 23.99 | 24.02 | 23.99 | 602,547 |
2008/09/16 | 25.30 | 25.34 | 25.33 | 779,160 |
2008/09/15 | 24.04 | 24.14 | 24.05 | 453,370 |
2008/09/12 | 24.98 | 25.00 | 25.00 | 318,231 |
2008/09/11 | 25.54 | 25.55 | 25.55 | 527,205 |
2008/09/10 | 26.79 | 26.81 | 26.84 | 389,494 |
2008/09/09 | 26.24 | 26.27 | 26.24 | 385,635 |
2008/09/08 | 26.99 | 27.00 | 27.01 | 340,158 |
2008/09/05 | 25.83 | 25.84 | 25.83 | 301,514 |
2008/09/04 | 25.78 | 25.81 | 25.78 | 257,099 |
2008/09/03 | 26.36 | 26.38 | 26.34 | 232,675 |
2008/09/02 | 26.02 | 26.04 | 26.05 | 184,101 |
2008/08/29 | 25.95 | 25.99 | 26.00 | 271,878 |
2008/08/28 | 25.80 | 25.84 | 25.84 | 253,789 |
2008/08/27 | 25.23 | 25.27 | 25.27 | 265,370 |
2008/08/26 | 24.83 | 24.86 | 24.86 | 436,742 |
2008/08/25 | 25.28 | 25.31 | 25.26 | 180,944 |
2008/08/22 | 25.71 | 25.75 | 25.75 | 277,119 |
2008/08/21 | 25.25 | 25.27 | 25.27 | 187,354 |
2008/08/20 | 25.51 | 25.54 | 25.51 | 248,484 |
2008/08/19 | 25.66 | 25.69 | 25.66 | 313,391 |
2008/08/18 | 25.67 | 25.71 | 25.72 | 381,036 |
2008/08/15 | 25.94 | 25.95 | 25.95 | 493,442 |
2008/08/14 | 26.06 | 26.09 | 26.09 | 250,865 |
2008/08/13 | 25.97 | 26.00 | 26.00 | 341,603 |
2008/08/12 | 25.88 | 25.90 | 25.85 | 448,772 |
2008/08/11 | 26.17 | 26.19 | 26.19 | 496,886 |
2008/08/08 | 26.23 | 26.25 | 26.27 | 399,573 |
2008/08/07 | 25.52 | 25.57 | 25.52 | 451,047 |
2008/08/06 | 25.73 | 25.75 | 25.75 | 332,333 |
2008/08/05 | 25.64 | 25.67 | 25.67 | 723,382 |
2008/08/04 | 23.44 | 23.48 | 23.41 | 379,398 |
2008/08/01 | 23.68 | 23.71 | 23.74 | 227,438 |
2008/07/31 | 23.46 | 23.50 | 23.47 | 255,927 |
2008/07/30 | 23.37 | 23.39 | 23.39 | 274,600 |
2008/07/29 | 23.60 | 23.63 | 23.63 | 516,502 |
2008/07/28 | 22.65 | 22.67 | 22.63 | 261,831 |
2008/07/25 | 22.82 | 22.85 | 22.82 | 404,547 |
2008/07/24 | 22.70 | 22.74 | 22.70 | 449,276 |
2008/07/23 | 22.71 | 22.75 | 22.75 | 449,846 |
2008/07/22 | 22.40 | 22.45 | 22.45 | 362,658 |
2008/07/21 | 21.28 | 21.31 | 21.33 | 274,841 |
2008/07/18 | 21.58 | 21.61 | 21.61 | 367,549 |
2008/07/17 | 21.76 | 21.80 | 21.80 | 729,904 |
2008/07/16 | 21.74 | 21.77 | 21.77 | 504,067 |
2008/07/15 | 21.11 | 21.12 | 21.12 | 514,026 |
2008/07/14 | 21.09 | 21.11 | 21.09 | 326,306 |
2008/07/11 | 21.47 | 21.50 | 21.46 | 374,828 |
2008/07/10 | 21.67 | 21.69 | 21.65 | 327,356 |
2008/07/09 | 21.61 | 21.64 | 21.60 | 342,948 |
2008/07/08 | 22.12 | 22.16 | 22.16 | 450,497 |
2008/07/07 | 21.57 | 21.60 | 21.57 | 368,463 |
2008/07/03 | 22.00 | 22.01 | 22.00 | 222,246 |
2008/07/02 | 21.96 | 21.99 | 22.00 | 504,782 |
2008/07/01 | 21.64 | 21.67 | 21.61 | 441,666 |
2008/06/30 | 21.33 | 21.34 | 21.33 | 347,159 |
2008/06/27 | 21.77 | 21.81 | 21.75 | 617,890 |
2008/06/26 | 22.26 | 22.28 | 22.26 | 315,117 |
2008/06/25 | 22.77 | 22.78 | 22.78 | 537,298 |
2008/06/24 | 22.62 | 22.65 | 22.61 | 1,228,313 |
2008/06/23 | 23.07 | 23.15 | 23.08 | 725,061 |
2008/06/20 | 23.18 | 23.21 | 23.21 | 1,117,273 |
2008/06/19 | 23.41 | 23.44 | 23.44 | 666,641 |
2008/06/18 | 22.71 | 22.73 | 22.71 | 790,431 |
2008/06/17 | 22.98 | 22.99 | 22.97 | 529,354 |
2008/06/16 | 23.93 | 23.95 | 23.95 | 303,219 |
2008/06/13 | 23.98 | 24.01 | 23.98 | 233,082 |
2008/06/12 | 23.70 | 23.74 | 23.76 | 309,812 |
2008/06/11 | 23.54 | 23.57 | 23.54 | 249,865 |
2008/06/10 | 24.11 | 24.13 | 24.09 | 386,809 |
2008/06/09 | 23.61 | 23.63 | 23.58 | 278,661 |
2008/06/06 | 23.73 | 23.76 | 23.73 | 260,661 |
2008/06/05 | 24.26 | 24.27 | 24.27 | 408,436 |
2008/06/04 | 23.63 | 23.66 | 23.64 | 567,604 |
2008/06/03 | 24.06 | 24.07 | 24.12 | 343,870 |
2008/06/02 | 23.73 | 23.75 | 23.73 | 400,695 |
2008/05/30 | 24.06 | 24.07 | 24.12 | 426,162 |
2008/05/29 | 23.65 | 23.66 | 23.66 | 534,930 |
2008/05/28 | 23.43 | 23.47 | 23.47 | 444,715 |
2008/05/27 | 23.78 | 23.79 | 23.80 | 450,104 |
2008/05/23 | 23.92 | 23.93 | 23.92 | 276,831 |
2008/05/22 | 24.06 | 24.17 | 24.17 | 310,384 |
2008/05/21 | 23.84 | 23.86 | 23.84 | 358,724 |
2008/05/20 | 23.81 | 23.82 | 23.78 | 581,014 |
2008/05/19 | 24.04 | 24.05 | 24.04 | 381,796 |
2008/05/16 | 24.16 | 24.18 | 24.14 | 474,064 |
2008/05/15 | 24.05 | 24.07 | 24.07 | 435,853 |
2008/05/14 | 23.77 | 23.80 | 23.81 | 448,924 |
2008/05/13 | 23.60 | 23.63 | 23.60 | 493,809 |
2008/05/12 | 23.65 | 23.67 | 23.68 | 458,442 |
2008/05/09 | 23.29 | 23.32 | 23.28 | 499,724 |
2008/05/08 | 23.27 | 23.29 | 23.27 | 681,170 |
2008/05/07 | 23.29 | 23.31 | 23.29 | 484,727 |
2008/05/06 | 24.22 | 24.25 | 24.25 | 618,582 |
2008/05/05 | 23.99 | 24.02 | 23.99 | 508,976 |
2008/05/02 | 24.07 | 24.11 | 24.07 | 491,841 |
2008/05/01 | 24.26 | 24.30 | 24.30 | 799,676 |
2008/04/30 | 23.41 | 23.36 | 23.41 | 742,062 |
2008/04/29 | 23.49 | 23.51 | 23.49 | 656,123 |
2008/04/28 | 23.58 | 23.72 | 23.67 | 447,091 |
2008/04/25 | 23.87 | 23.90 | 23.90 | 812,496 |
2008/04/24 | 24.58 | 24.60 | 24.57 | 523,842 |
2008/04/23 | 23.77 | 23.78 | 23.76 | 502,684 |
2008/04/22 | 24.45 | 24.47 | 24.43 | 576,009 |
2008/04/21 | 24.80 | 24.83 | 24.80 | 297,842 |
2008/04/18 | 25.06 | 25.08 | 25.10 | 650,560 |
2008/04/17 | 25.03 | 25.04 | 25.01 | 579,414 |
2008/04/16 | 25.09 | 25.13 | 25.12 | 957,435 |
2008/04/15 | 25.91 | 25.92 | 25.92 | 300,230 |
2008/04/14 | 25.65 | 25.66 | 25.67 | 310,561 |
2008/04/11 | 25.30 | 25.34 | 25.31 | 400,230 |
2008/04/10 | 25.58 | 25.59 | 25.60 | 544,775 |
2008/04/09 | 25.69 | 25.71 | 25.69 | 466,052 |
2008/04/08 | 26.27 | 26.28 | 26.26 | 250,395 |
2008/04/07 | 26.51 | 26.54 | 26.54 | 487,415 |
2008/04/04 | 26.51 | 26.53 | 26.49 | 256,453 |
2008/04/03 | 26.53 | 26.54 | 26.53 | 502,008 |
2008/04/02 | 26.75 | 26.76 | 26.75 | 449,977 |
2008/04/01 | 26.75 | 26.81 | 26.80 | 276,196 |
2008/03/31 | 26.19 | 26.22 | 26.19 | 384,868 |
2008/03/28 | 25.82 | 25.87 | 25.86 | 298,937 |
2008/03/27 | 26.21 | 26.24 | 26.21 | 364,366 |
2008/03/26 | 26.29 | 26.30 | 26.29 | 319,596 |
2008/03/25 | 26.62 | 26.65 | 26.61 | 337,515 |
2008/03/24 | 26.55 | 26.58 | 26.57 | 423,270 |
2008/03/20 | 26.54 | 26.52 | 26.55 | 1,372,526 |
2008/03/19 | 26.49 | 26.50 | 26.50 | 489,853 |
2008/03/18 | 26.65 | 26.68 | 26.69 | 575,799 |
2008/03/17 | 26.19 | 26.26 | 26.25 | 531,052 |
2008/03/14 | 26.80 | 26.81 | 26.80 | 807,146 |
2008/03/13 | 26.61 | 26.70 | 26.66 | 261,789 |
2008/03/12 | 26.51 | 26.54 | 26.54 | 391,932 |
2008/03/11 | 26.96 | 26.95 | 26.98 | 478,345 |
2008/03/10 | 26.68 | 26.73 | 26.73 | 296,637 |
2008/03/07 | 26.93 | 26.96 | 26.90 | 409,509 |
2008/03/06 | 26.66 | 26.68 | 26.65 | 337,341 |
2008/03/05 | 27.04 | 27.06 | 27.04 | 321,075 |
2008/03/04 | 27.08 | 27.10 | 27.14 | 520,091 |
2008/03/03 | 27.43 | 27.45 | 27.45 | 528,035 |
2008/02/29 | 27.82 | 27.82 | 27.74 | 840,283 |
2008/02/28 | 27.86 | 27.88 | 27.88 | 460,662 |
2008/02/27 | 28.40 | 28.46 | 28.46 | 615,130 |
2008/02/26 | 27.84 | 27.85 | 27.85 | 648,384 |
2008/02/25 | 27.80 | 27.81 | 27.81 | 608,106 |
2008/02/22 | 27.99 | 28.00 | 27.97 | 679,155 |
2008/02/21 | 28.21 | 28.23 | 28.22 | 389,717 |
2008/02/20 | 28.22 | 28.24 | 28.21 | 324,985 |
2008/02/19 | 27.95 | 27.96 | 27.95 | 569,775 |
2008/02/15 | 28.04 | 28.06 | 28.01 | 438,013 |
2008/02/14 | 28.00 | 28.01 | 28.00 | 448,446 |
2008/02/13 | 28.47 | 28.49 | 28.49 | 340,217 |
2008/02/12 | 28.49 | 28.50 | 28.50 | 340,437 |
2008/02/11 | 28.09 | 28.12 | 28.09 | 369,596 |
2008/02/08 | 28.52 | 28.54 | 28.54 | 338,691 |
2008/02/07 | 28.79 | 28.80 | 28.80 | 483,815 |
2008/02/06 | 28.53 | 28.55 | 28.55 | 334,538 |
2008/02/05 | 28.60 | 28.61 | 28.60 | 478,968 |
2008/02/04 | 28.91 | 28.94 | 28.93 | 437,148 |
2008/02/01 | 28.97 | 29.00 | 29.01 | 484,834 |
2008/01/31 | 28.43 | 28.54 | 28.39 | 844,355 |
2008/01/30 | 27.42 | 27.46 | 27.42 | 551,002 |
2008/01/29 | 28.17 | 28.20 | 28.17 | 556,626 |
2008/01/28 | 28.15 | 28.19 | 28.19 | 598,630 |
2008/01/25 | 27.87 | 27.89 | 27.87 | 571,888 |
2008/01/24 | 28.12 | 28.14 | 28.12 | 951,193 |
2008/01/23 | 27.97 | 27.99 | 27.95 | 1,255,988 |
2008/01/22 | 28.21 | 28.24 | 28.26 | 864,705 |
2008/01/18 | 28.31 | 28.35 | 28.31 | 1,031,974 |
2008/01/17 | 29.77 | 29.82 | 29.74 | 978,734 |
2008/01/16 | 30.21 | 30.25 | 30.23 | 943,167 |
2008/01/15 | 29.38 | 29.42 | 29.42 | 754,335 |
2008/01/14 | 29.60 | 29.62 | 29.61 | 551,405 |
2008/01/11 | 29.53 | 29.56 | 29.50 | 507,522 |
2008/01/10 | 29.50 | 29.53 | 29.53 | 684,724 |
2008/01/09 | 29.09 | 29.13 | 29.13 | 941,773 |
2008/01/08 | 28.08 | 28.14 | 28.15 | 712,550 |
2008/01/07 | 28.41 | 28.46 | 28.41 | 523,671 |
2008/01/04 | 27.21 | 27.24 | 27.25 | 504,414 |
2008/01/03 | 27.55 | 27.57 | 27.55 | 305,735 |
2008/01/02 | 27.83 | 27.87 | 27.82 | 322,769 |
2007/12/31 | 28.00 | 28.00 | 27.99 | 559,213 |
2007/12/28 | 28.20 | 28.23 | 28.19 | 214,564 |
2007/12/27 | 28.28 | 28.32 | 28.28 | 296,177 |
2007/12/26 | 29.11 | 29.16 | 29.12 | 249,333 |
2007/12/24 | 28.93 | 29.00 | 29.00 | 114,148 |
2007/12/21 | 28.39 | 28.43 | 28.44 | 939,190 |
2007/12/20 | 27.54 | 27.55 | 27.55 | 854,764 |
2007/12/19 | 26.29 | 26.30 | 26.29 | 1,090,720 |
2007/12/18 | 26.28 | 26.29 | 26.28 | 615,779 |
2007/12/17 | 26.00 | 26.04 | 26.01 | 549,111 |
2007/12/14 | 26.29 | 26.32 | 26.29 | 370,983 |
2007/12/13 | 27.28 | 27.29 | 27.27 | 316,909 |
2007/12/12 | 27.33 | 27.37 | 27.33 | 349,450 |
2007/12/11 | 27.54 | 27.55 | 27.59 | 368,459 |
2007/12/10 | 28.45 | 28.49 | 28.44 | 315,859 |
2007/12/07 | 28.89 | 28.90 | 28.90 | 405,941 |
2007/12/06 | 28.87 | 28.90 | 28.90 | 734,822 |
2007/12/05 | 28.64 | 28.65 | 28.65 | 632,141 |
2007/12/04 | 28.39 | 28.43 | 28.40 | 663,311 |
2007/12/03 | 28.38 | 28.46 | 28.47 | 417,178 |
2007/11/30 | 28.28 | 28.30 | 28.31 | 509,249 |
2007/11/29 | 28.44 | 28.45 | 28.45 | 606,335 |
2007/11/28 | 28.64 | 28.68 | 28.68 | 1,808,014 |
2007/11/27 | 27.97 | 28.00 | 27.97 | 330,368 |
2007/11/26 | 27.66 | 27.71 | 27.71 | 396,170 |
2007/11/23 | 27.96 | 27.98 | 27.96 | 112,491 |
2007/11/21 | 27.67 | 27.69 | 27.70 | 248,746 |
2007/11/20 | 28.29 | 28.31 | 28.30 | 387,931 |
2007/11/19 | 27.99 | 28.05 | 28.04 | 382,271 |
2007/11/16 | 28.45 | 28.51 | 28.52 | 620,470 |
2007/11/15 | 28.30 | 28.33 | 28.32 | 724,066 |
2007/11/14 | 28.28 | 28.31 | 28.31 | 379,861 |
2007/11/13 | 28.30 | 28.34 | 28.34 | 451,954 |
2007/11/12 | 27.88 | 27.90 | 27.90 | 488,657 |
2007/11/09 | 27.83 | 27.87 | 27.88 | 557,068 |
2007/11/08 | 27.71 | 27.75 | 27.75 | 565,585 |
2007/11/07 | 27.00 | 27.01 | 27.03 | 384,461 |
2007/11/06 | 27.97 | 27.99 | 27.97 | 373,430 |
2007/11/05 | 27.44 | 27.46 | 27.46 | 394,710 |
2007/11/02 | 26.76 | 26.79 | 26.79 | 295,604 |
2007/11/01 | 26.73 | 26.77 | 26.73 | 370,168 |
2007/10/31 | 28.25 | 28.28 | 28.29 | 397,945 |
2007/10/30 | 27.72 | 27.74 | 27.76 | 184,512 |
2007/10/29 | 28.04 | 28.08 | 28.08 | 116,811 |
2007/10/26 | 28.36 | 28.37 | 28.35 | 354,552 |
2007/10/25 | 27.40 | 27.43 | 27.40 | 232,226 |
2007/10/24 | 27.60 | 27.62 | 27.60 | 329,014 |
2007/10/23 | 27.77 | 27.78 | 27.77 | 173,844 |
2007/10/22 | 27.67 | 27.71 | 27.67 | 205,723 |
2007/10/19 | 27.00 | 27.07 | 27.07 | 225,632 |
2007/10/18 | 28.20 | 28.24 | 28.24 | 256,790 |
2007/10/17 | 28.25 | 28.29 | 28.29 | 234,624 |
2007/10/16 | 28.63 | 28.65 | 28.63 | 275,785 |
2007/10/15 | 28.82 | 28.83 | 28.83 | 222,811 |
2007/10/12 | 29.02 | 29.04 | 29.03 | 206,876 |
2007/10/11 | 28.48 | 28.51 | 28.51 | 767,465 |
2007/10/10 | 28.71 | 28.75 | 28.75 | 410,946 |
2007/10/09 | 28.63 | 28.68 | 28.68 | 270,027 |
2007/10/08 | 28.35 | 28.37 | 28.37 | 176,363 |
2007/10/05 | 28.67 | 28.68 | 28.69 | 248,625 |
2007/10/04 | 28.44 | 28.47 | 28.43 | 147,879 |
2007/10/03 | 28.42 | 28.45 | 28.42 | 267,902 |
2007/10/02 | 28.83 | 28.85 | 28.83 | 277,805 |
2007/10/01 | 28.59 | 28.62 | 28.63 | 362,845 |
2007/09/28 | 28.00 | 28.01 | 28.04 | 372,637 |
2007/09/27 | 27.83 | 27.86 | 27.83 | 267,323 |
2007/09/26 | 28.27 | 28.31 | 28.31 | 379,089 |
2007/09/25 | 27.46 | 27.49 | 27.46 | 188,065 |
2007/09/24 | 27.55 | 27.60 | 27.59 | 166,753 |
2007/09/21 | 28.01 | 28.05 | 28.06 | 494,831 |
2007/09/20 | 27.79 | 27.81 | 27.79 | 185,889 |
2007/09/19 | 28.05 | 28.09 | 28.05 | 302,212 |
2007/09/18 | 27.84 | 27.86 | 27.86 | 451,753 |
2007/09/17 | 26.95 | 26.98 | 26.97 | 208,010 |
2007/09/14 | 26.97 | 26.98 | 26.99 | 201,491 |
2007/09/13 | 27.20 | 27.22 | 27.19 | 221,033 |
2007/09/12 | 26.85 | 26.87 | 26.87 | 212,646 |
2007/09/11 | 27.16 | 27.19 | 27.15 | 191,654 |
2007/09/10 | 26.83 | 26.84 | 26.84 | 298,945 |
2007/09/07 | 26.77 | 26.80 | 26.77 | 220,810 |
2007/09/06 | 27.40 | 27.43 | 27.39 | 141,732 |
2007/09/05 | 27.33 | 27.36 | 27.32 | 209,824 |
2007/09/04 | 27.59 | 27.61 | 27.61 | 201,523 |
2007/08/31 | 27.43 | 27.46 | 27.46 | 162,786 |
2007/08/30 | 27.16 | 27.19 | 27.14 | 315,827 |
2007/08/29 | 27.39 | 27.43 | 27.43 | 241,114 |
2007/08/28 | 26.80 | 26.81 | 26.84 | 375,193 |
2007/08/27 | 27.29 | 27.31 | 27.31 | 121,939 |
2007/08/24 | 27.74 | 27.75 | 27.75 | 272,889 |
2007/08/23 | 27.39 | 27.41 | 27.38 | 318,983 |
2007/08/22 | 27.44 | 27.48 | 27.48 | 394,631 |
2007/08/21 | 26.57 | 26.58 | 26.57 | 243,279 |
2007/08/20 | 26.56 | 26.58 | 26.56 | 367,973 |
2007/08/17 | 26.65 | 26.70 | 26.70 | 702,946 |
2007/08/16 | 26.74 | 26.80 | 26.72 | 575,989 |
2007/08/15 | 26.00 | 26.04 | 26.00 | 359,912 |
2007/08/14 | 26.02 | 26.07 | 26.00 | 539,529 |
2007/08/13 | 26.00 | 26.01 | 26.01 | 776,569 |
2007/08/10 | 25.39 | 25.43 | 25.45 | 942,189 |
2007/08/09 | 23.85 | 23.89 | 23.88 | 1,348,576 |
2007/08/08 | 25.62 | 25.65 | 25.67 | 927,741 |
2007/08/07 | 25.53 | 25.54 | 25.54 | 815,316 |
2007/08/06 | 25.93 | 25.94 | 25.93 | 963,430 |
2007/08/03 | 25.23 | 25.27 | 25.26 | 579,704 |
2007/08/02 | 26.29 | 26.31 | 26.31 | 585,514 |
2007/08/01 | 26.03 | 26.04 | 26.03 | 637,772 |
2007/07/31 | 26.10 | 26.11 | 26.11 | 904,349 |
2007/07/30 | 25.00 | 25.03 | 25.03 | 1,059,213 |
2007/07/27 | 24.93 | 24.94 | 24.94 | 464,273 |
2007/07/26 | 25.78 | 25.80 | 25.78 | 759,761 |
2007/07/25 | 26.49 | 26.52 | 26.49 | 567,149 |
2007/07/24 | 26.70 | 26.72 | 26.70 | 437,992 |
2007/07/23 | 27.61 | 27.64 | 27.61 | 612,440 |
2007/07/20 | 27.55 | 27.58 | 27.58 | 1,031,383 |
2007/07/19 | 27.85 | 27.87 | 27.85 | 498,214 |
2007/07/18 | 27.73 | 27.74 | 27.74 | 461,879 |
2007/07/17 | 27.84 | 27.86 | 27.84 | 527,943 |
2007/07/16 | 28.55 | 28.58 | 28.57 | 379,038 |
2007/07/13 | 28.64 | 28.67 | 28.64 | 201,588 |
2007/07/12 | 28.78 | 28.79 | 28.79 | 512,391 |
2007/07/11 | 28.40 | 28.43 | 28.40 | 203,313 |
2007/07/10 | 28.22 | 28.24 | 28.24 | 558,315 |
2007/07/09 | 28.37 | 28.40 | 28.39 | 342,121 |
2007/07/06 | 28.49 | 28.50 | 28.50 | 124,704 |
2007/07/05 | 28.65 | 28.66 | 28.66 | 242,162 |
2007/07/03 | 28.46 | 28.49 | 28.49 | 158,549 |
2007/07/02 | 28.48 | 28.49 | 28.49 | 577,087 |
2007/06/29 | 28.30 | 28.31 | 28.30 | 466,382 |
2007/06/28 | 28.46 | 28.50 | 28.46 | 646,492 |
2007/06/27 | 28.30 | 28.33 | 28.30 | 516,299 |
2007/06/26 | 27.50 | 27.55 | 27.55 | 645,094 |
2007/06/25 | 27.59 | 27.60 | 27.60 | 775,126 |
2007/06/22 | 27.83 | 27.84 | 27.93 | 7,869,169 |
2007/06/21 | 28.53 | 28.60 | 28.54 | 612,026 |
2007/06/20 | 28.33 | 28.34 | 28.33 | 198,015 |
2007/06/19 | 28.69 | 28.76 | 28.69 | 730,383 |
2007/06/18 | 28.18 | 28.18 | 28.17 | 434,827 |
2007/06/15 | 28.15 | 28.22 | 28.22 | 546,249 |
2007/06/14 | 28.31 | 28.36 | 28.31 | 309,213 |
2007/06/13 | 28.43 | 28.44 | 28.43 | 140,160 |
2007/06/12 | 28.24 | 28.29 | 28.29 | 231,271 |
2007/06/11 | 28.51 | 28.52 | 28.52 | 154,193 |
2007/06/08 | 28.17 | 28.37 | 28.35 | 195,639 |
2007/06/07 | 28.51 | 28.55 | 28.55 | 267,035 |
2007/06/06 | 28.86 | 28.93 | 28.93 | 141,747 |
2007/06/05 | 29.00 | 29.03 | 29.03 | 218,602 |
2007/06/04 | 29.08 | 29.14 | 29.08 | 503,619 |
2007/06/01 | 28.39 | 28.45 | 28.39 | 267,443 |
2007/05/31 | 28.32 | 28.41 | 28.41 | 456,749 |
2007/05/30 | 28.18 | 28.23 | 28.19 | 362,651 |
2007/05/29 | 27.80 | 27.85 | 27.85 | 278,010 |
2007/05/25 | 27.96 | 28.00 | 28.00 | 124,173 |
2007/05/24 | 27.76 | 27.80 | 27.80 | 267,188 |
2007/05/23 | 27.93 | 28.00 | 27.97 | 237,771 |
2007/05/22 | 28.20 | 28.25 | 28.19 | 392,586 |
2007/05/21 | 28.31 | 28.35 | 28.35 | 531,131 |
2007/05/18 | 28.20 | 28.24 | 28.24 | 780,935 |
2007/05/17 | 27.48 | 27.51 | 27.51 | 347,108 |
2007/05/16 | 25.66 | 2,000.00 | 27.50 | 341,082 |
2007/05/15 | 27.50 | 27.60 | 27.50 | 354,561 |
2007/05/14 | 27.64 | 27.70 | 27.70 | 598,994 |
2007/05/11 | 27.27 | 27.32 | 27.33 | 99,446 |
2007/05/10 | 27.20 | 27.24 | 27.24 | 168,060 |
2007/05/09 | 27.11 | 27.20 | 27.20 | 194,908 |
2007/05/08 | 27.00 | 27.04 | 27.04 | 206,253 |
2007/05/07 | 26.95 | 27.00 | 26.99 | 209,611 |
2007/05/04 | 27.06 | 27.08 | 26.98 | 138,958 |
2007/05/03 | 27.00 | 27.01 | 27.01 | 70,639 |
2007/05/02 | 26.98 | 27.02 | 27.02 | 131,546 |
2007/05/01 | 26.76 | 26.77 | 26.77 | 117,583 |
2007/04/30 | 26.78 | 26.80 | 26.80 | 230,069 |
2007/04/27 | 26.75 | 26.77 | 26.77 | 141,912 |
2007/04/26 | 26.68 | 26.71 | 26.71 | 157,162 |
2007/04/25 | 26.74 | 26.75 | 26.75 | 299,830 |
2007/04/24 | 26.66 | 26.68 | 26.67 | 317,107 |
2007/04/23 | 26.39 | 26.40 | 26.40 | 94,791 |
2007/04/20 | 26.50 | 26.52 | 26.52 | 147,506 |
2007/04/19 | 26.45 | 26.47 | 26.47 | 296,105 |
2007/04/18 | 26.64 | 26.65 | 26.65 | 125,192 |
2007/04/17 | 26.87 | 26.89 | 26.89 | 261,503 |
2007/04/16 | 26.89 | 26.90 | 26.89 | 251,869 |
2007/04/13 | 26.55 | 26.56 | 26.57 | 249,615 |
2007/04/12 | 26.13 | 26.14 | 26.14 | 53,335 |
2007/04/11 | 26.12 | 26.16 | 26.16 | 195,874 |
2007/04/10 | 25.99 | 26.00 | 26.00 | 335,775 |
2007/04/09 | 25.99 | 26.01 | 25.99 | 368,823 |
2007/04/05 | 25.73 | 25.74 | 25.74 | 167,997 |
2007/04/04 | 25.42 | 25.45 | 25.45 | 140,199 |
2007/04/03 | 25.40 | 25.42 | 25.43 | 117,893 |
2007/04/02 | 25.24 | 25.27 | 25.27 | 210,308 |
2007/03/30 | 25.47 | 25.48 | 25.48 | 477,425 |
2007/03/29 | 25.01 | 25.04 | 25.01 | 904,124 |
2007/03/28 | 24.90 | 24.91 | 24.91 | 410,721 |
2007/03/27 | 24.93 | 24.95 | 24.93 | 211,123 |
2007/03/26 | 24.98 | 25.00 | 24.99 | 243,472 |
2007/03/23 | 24.69 | 24.70 | 24.70 | 161,810 |
2007/03/22 | 24.74 | 24.75 | 24.75 | 225,084 |
2007/03/21 | 24.79 | 24.82 | 24.80 | 249,899 |
2007/03/20 | 24.68 | 24.69 | 24.69 | 169,394 |
2007/03/19 | 24.69 | 24.72 | 24.69 | 149,974 |
2007/03/16 | 24.64 | 24.67 | 24.66 | 106,714 |
2007/03/15 | 24.77 | 24.79 | 24.77 | 316,631 |
2007/03/14 | 24.69 | 24.71 | 24.71 | 420,402 |
2007/03/13 | 24.77 | 24.79 | 24.79 | 382,246 |
2007/03/12 | 25.00 | 25.01 | 25.01 | 511,395 |
2007/03/09 | 24.86 | 24.88 | 24.86 | 468,394 |
2007/03/08 | 24.44 | 24.47 | 24.46 | 242,268 |
2007/03/07 | 24.26 | 24.27 | 24.26 | 159,171 |
2007/03/06 | 24.10 | 24.12 | 24.11 | 174,131 |
2007/03/05 | 23.80 | 23.81 | 23.81 | 336,656 |
2007/03/02 | 24.38 | 24.40 | 24.40 | 278,313 |
2007/03/01 | 24.36 | 24.39 | 24.39 | 262,310 |
2007/02/28 | 24.45 | 24.46 | 24.46 | 434,480 |
2007/02/27 | 24.21 | 24.25 | 24.20 | 814,022 |
2007/02/26 | 25.12 | 25.13 | 25.13 | 153,141 |
2007/02/23 | 24.89 | 24.90 | 24.89 | 239,621 |
2007/02/22 | 24.97 | 25.00 | 25.00 | 215,082 |
2007/02/21 | 24.86 | 24.88 | 24.88 | 255,347 |
2007/02/20 | 24.93 | 24.95 | 24.95 | 233,864 |
2007/02/16 | 24.86 | 24.87 | 24.87 | 228,905 |
2007/02/15 | 24.61 | 24.62 | 24.62 | 125,594 |
2007/02/14 | 24.80 | 24.82 | 24.82 | 193,419 |
2007/02/13 | 24.87 | 24.90 | 24.90 | 190,481 |
2007/02/12 | 24.94 | 24.95 | 24.96 | 313,831 |
2007/02/09 | 24.47 | 24.49 | 24.49 | 154,769 |
2007/02/08 | 24.41 | 24.44 | 24.44 | 77,273 |
2007/02/07 | 24.64 | 24.65 | 24.65 | 142,412 |
2007/02/06 | 24.29 | 24.30 | 24.29 | 135,703 |
2007/02/05 | 23.99 | 24.00 | 24.00 | 129,037 |
2007/02/02 | 24.12 | 24.14 | 24.12 | 106,533 |
2007/02/01 | 24.14 | 24.15 | 24.15 | 117,793 |
2007/01/31 | 23.99 | 24.00 | 24.00 | 528,136 |
2007/01/30 | 24.11 | 24.15 | 24.11 | 167,898 |
2007/01/29 | 24.27 | 24.29 | 24.30 | 118,282 |
2007/01/26 | 24.05 | 24.07 | 24.08 | 91,439 |
2007/01/25 | 24.20 | 24.21 | 24.23 | 141,491 |
2007/01/24 | 24.21 | 24.26 | 24.21 | 338,692 |
2007/01/23 | 24.24 | 24.25 | 24.25 | 592,260 |
2007/01/22 | 24.46 | 24.49 | 24.47 | 173,818 |
2007/01/19 | 24.88 | 24.89 | 24.92 | 228,238 |
2007/01/18 | 25.00 | 25.03 | 25.03 | 137,448 |
2007/01/17 | 25.01 | 25.03 | 25.04 | 188,770 |
2007/01/16 | 25.13 | 25.17 | 25.17 | 219,800 |
2007/01/12 | 25.07 | 25.10 | 25.10 | 116,439 |
2007/01/11 | 24.87 | 24.88 | 24.91 | 91,460 |
2007/01/10 | 24.55 | 24.57 | 24.57 | 61,954 |
2007/01/09 | 24.53 | 24.55 | 24.54 | 105,136 |
2007/01/08 | 24.56 | 24.58 | 24.56 | 128,130 |
2007/01/05 | 24.65 | 24.65 | 24.68 | 191,295 |
2007/01/04 | 24.84 | 24.87 | 24.86 | 214,218 |
2007/01/03 | 24.80 | 24.81 | 24.80 | 616,537 |
2006/12/29 | 24.78 | 24.82 | 24.82 | 144,605 |
2006/12/28 | 24.72 | 24.74 | 24.72 | 76,720 |
2006/12/27 | 24.77 | 24.78 | 24.78 | 84,999 |
2006/12/26 | 24.69 | 24.70 | 24.70 | 134,588 |
2006/12/22 | 24.49 | 24.50 | 24.49 | 112,131 |
2006/12/21 | 24.52 | 24.54 | 24.54 | 83,607 |
2006/12/20 | 24.48 | 24.52 | 24.49 | 260,739 |
2006/12/19 | 24.38 | 24.42 | 24.42 | 300,234 |
2006/12/18 | 24.20 | 24.22 | 24.22 | 577,211 |
2006/12/15 | 24.29 | 24.30 | 24.30 | 732,381 |
2006/12/14 | 24.23 | 24.24 | 24.24 | 327,476 |
2006/12/13 | 24.20 | 24.23 | 24.21 | 86,843 |
2006/12/12 | 24.24 | 24.26 | 24.26 | 497,322 |
2006/12/11 | 24.39 | 24.40 | 24.40 | 133,763 |
2006/12/08 | 24.51 | 24.53 | 24.51 | 172,492 |
2006/12/07 | 24.50 | 24.52 | 24.49 | 783,462 |
2006/12/06 | 24.48 | 24.53 | 24.52 | 749,843 |
2006/12/05 | 24.25 | 24.27 | 24.26 | 210,542 |
2006/12/04 | 24.39 | 24.40 | 24.41 | 345,043 |
2006/12/01 | 23.97 | 23.99 | 23.99 | 287,499 |
2006/11/30 | 24.00 | 24.03 | 24.00 | 132,045 |
2006/11/29 | 23.86 | 23.88 | 23.89 | 114,383 |
2006/11/28 | 23.80 | 23.83 | 23.83 | 112,486 |
2006/11/27 | 24.00 | 24.01 | 24.00 | 349,541 |
2006/11/24 | 23.75 | 23.76 | 23.76 | 36,983 |
2006/11/22 | 23.64 | 23.66 | 23.66 | 168,802 |
2006/11/21 | 23.56 | 23.58 | 23.56 | 178,978 |
2006/11/20 | 23.42 | 23.44 | 23.44 | 131,687 |
2006/11/17 | 23.25 | 23.26 | 23.25 | 130,978 |
2006/11/16 | 23.30 | 23.31 | 23.31 | 259,383 |
2006/11/15 | 22.79 | 22.82 | 22.79 | 1,012,213 |
2006/11/14 | 22.31 | 22.35 | 22.33 | 160,023 |
2006/11/13 | 22.56 | 22.59 | 22.59 | 144,436 |
2006/11/10 | 22.58 | 22.60 | 22.60 | 35,164 |
2006/11/09 | 22.66 | 22.68 | 22.64 | 103,845 |
2006/11/08 | 22.74 | 22.76 | 22.76 | 458,962 |
2006/11/07 | 22.50 | 22.52 | 22.52 | 395,084 |
2006/11/06 | 22.53 | 22.55 | 22.55 | 606,157 |
2006/11/03 | 22.57 | 22.58 | 22.58 | 182,524 |
2006/11/02 | 22.71 | 22.73 | 22.73 | 416,315 |
2006/11/01 | 23.00 | 23.01 | 23.01 | 112,319 |
2006/10/31 | 23.25 | 23.27 | 23.28 | 515,855 |
2006/10/30 | 22.97 | 23.00 | 22.97 | 1,704,337 |
2006/10/27 | 23.54 | 23.55 | 23.54 | 12,281 |
2006/10/26 | 23.89 | 23.90 | 23.90 | 111,473 |
2006/10/25 | 23.64 | 23.66 | 23.66 | 151,823 |
2006/10/24 | 23.53 | 23.55 | 23.54 | 113,777 |
2006/10/23 | 23.69 | 23.71 | 23.70 | 51,260 |
2006/10/20 | 23.88 | 23.90 | 23.90 | 109,280 |
2006/10/19 | 23.84 | 23.85 | 23.85 | 48,725 |
2006/10/18 | 23.77 | 23.78 | 23.78 | 226,981 |
2006/10/17 | 23.63 | 23.64 | 23.64 | 246,414 |
2006/10/16 | 23.85 | 23.87 | 23.85 | 88,293 |
2006/10/13 | 24.07 | 24.09 | 24.09 | 315,701 |
2006/10/12 | 23.70 | 23.73 | 23.70 | 243,507 |
2006/10/11 | 23.84 | 23.85 | 23.85 | 245,147 |
2006/10/10 | 23.75 | 23.78 | 23.75 | 174,703 |
2006/10/09 | 23.45 | 23.46 | 23.48 | 239,096 |
2006/10/06 | 23.79 | 23.80 | 23.79 | 187,897 |
2006/10/05 | 23.47 | 23.49 | 23.49 | 42,560 |
2006/10/04 | 23.53 | 23.54 | 23.54 | 224,072 |
2006/10/03 | 23.56 | 23.58 | 23.58 | 273,789 |
2006/10/02 | 23.40 | 23.41 | 23.38 | 262,979 |
2006/09/29 | 22.94 | 22.95 | 22.96 | 166,773 |
2006/09/28 | 22.70 | 22.74 | 22.74 | 136,120 |
2006/09/27 | 22.90 | 22.93 | 22.92 | 204,527 |
2006/09/26 | 23.02 | 23.06 | 23.02 | 198,124 |
2006/09/25 | 22.96 | 23.00 | 22.97 | 208,702 |
2006/09/22 | 22.88 | 22.90 | 22.88 | 249,898 |
2006/09/21 | 23.22 | 23.25 | 23.25 | 832,930 |
2006/09/20 | 23.15 | 23.19 | 23.19 | 1,206,958 |
2006/09/19 | 23.85 | 23.89 | 23.90 | 59,521 |
2006/09/18 | 23.92 | 23.94 | 23.95 | 42,629 |
2006/09/15 | 23.96 | 24.00 | 23.96 | 63,341 |
2006/09/14 | 24.21 | 24.25 | 24.25 | 71,388 |
2006/09/13 | 24.29 | 24.30 | 24.30 | 65,835 |
2006/09/12 | 24.11 | 24.13 | 24.13 | 64,535 |
2006/09/11 | 23.93 | 23.96 | 23.96 | 71,881 |
2006/09/08 | 23.19 | 23.20 | 23.19 | 74,535 |
2006/09/07 | 23.18 | 23.19 | 23.18 | 34,543 |
2006/09/06 | 23.24 | 23.25 | 23.25 | 41,822 |
2006/09/05 | 23.29 | 23.30 | 23.30 | 70,914 |
2006/09/01 | 23.13 | 23.17 | 23.17 | 39,513 |
2006/08/31 | 23.15 | 23.19 | 23.21 | 68,598 |
2006/08/30 | 22.85 | 22.90 | 22.86 | 67,255 |
2006/08/29 | 22.55 | 22.60 | 22.53 | 64,982 |
2006/08/28 | 22.36 | 22.40 | 22.34 | 45,820 |
2006/08/25 | 22.20 | 22.24 | 22.20 | 107,511 |
2006/08/24 | 22.12 | 22.14 | 22.12 | 89,635 |
2006/08/23 | 22.09 | 22.15 | 22.15 | 58,765 |
2006/08/22 | 22.25 | 22.26 | 22.26 | 151,654 |
2006/08/21 | 22.43 | 22.46 | 22.46 | 110,650 |
2006/08/18 | 22.29 | 22.30 | 22.29 | 50,879 |
2006/08/17 | 22.34 | 22.37 | 22.34 | 129,755 |
2006/08/16 | 22.32 | 22.33 | 22.32 | 100,143 |
2006/08/15 | 22.29 | 22.30 | 22.30 | 196,060 |
2006/08/14 | 22.12 | 22.16 | 22.13 | 20,296 |
2006/08/11 | 22.16 | 22.19 | 22.19 | 36,616 |
2006/08/10 | 22.18 | 22.19 | 22.19 | 160,732 |
2006/08/09 | 22.16 | 22.20 | 22.15 | 64,108 |
2006/08/08 | 22.25 | 22.29 | 22.29 | 74,127 |
2006/08/07 | 22.39 | 22.40 | 22.39 | 76,524 |
2006/08/04 | 22.28 | 22.32 | 22.29 | 108,372 |
2006/08/03 | 22.17 | 22.21 | 22.20 | 74,782 |
2006/08/02 | 22.22 | 22.23 | 22.22 | 213,062 |
2006/08/01 | 22.26 | 22.25 | 22.26 | 125,147 |
2006/07/31 | 22.50 | 22.51 | 22.50 | 255,387 |
2006/07/28 | 23.03 | 23.06 | 23.08 | 159,484 |
2006/07/27 | 23.07 | 23.12 | 23.08 | 86,334 |
2006/07/26 | 23.50 | 23.51 | 23.50 | 139,884 |
2006/07/25 | 22.82 | 22.85 | 22.85 | 86,875 |
2006/07/24 | 22.57 | 22.61 | 22.61 | 35,660 |
2006/07/21 | 22.06 | 22.09 | 22.08 | 33,974 |
2006/07/20 | 22.16 | 22.20 | 22.21 | 84,424 |
2006/07/19 | 21.92 | 21.93 | 21.93 | 55,473 |
2006/07/18 | 21.84 | 21.87 | 21.86 | 48,899 |
2006/07/17 | 21.82 | 21.88 | 21.89 | 80,587 |
2006/07/14 | 22.03 | 22.04 | 22.04 | 226,103 |
2006/07/13 | 22.45 | 22.48 | 22.48 | 135,847 |
2006/07/12 | 22.52 | 22.54 | 22.56 | 131,328 |
2006/07/11 | 22.29 | 22.33 | 22.33 | 53,637 |
2006/07/10 | 22.39 | 22.39 | 22.39 | 128,735 |
2006/07/07 | 21.94 | 21.95 | 21.95 | 150,900 |
2006/07/06 | 21.64 | 21.66 | 21.64 | 160,919 |
2006/07/05 | 21.38 | 21.39 | 21.39 | 131,773 |
2006/07/03 | 21.74 | 21.75 | 21.74 | 95,663 |
2006/06/30 | 21.85 | 21.87 | 21.84 | 68,905 |
2006/06/29 | 22.18 | 22.21 | 22.24 | 74,704 |
2006/06/28 | 21.91 | 21.94 | 21.89 | 50,713 |
2006/06/27 | 21.85 | 21.89 | 21.85 | 95,084 |
2006/06/26 | 21.69 | 21.70 | 21.70 | 111,830 |
2006/06/23 | 21.72 | 21.77 | 21.72 | 92,439 |
2006/06/22 | 21.92 | 21.95 | 21.94 | 165,360 |
2006/06/21 | 21.89 | 21.90 | 21.90 | 306,855 |
2006/06/20 | 21.99 | 22.01 | 22.00 | 60,054 |
2006/06/19 | 22.02 | 22.05 | 22.02 | 128,542 |
2006/06/16 | 21.99 | 22.00 | 22.00 | 150,630 |
2006/06/15 | 22.19 | 22.22 | 22.18 | 92,172 |
2006/06/14 | 21.85 | 21.88 | 21.88 | 130,053 |
2006/06/13 | 22.25 | 22.30 | 22.20 | 92,496 |
2006/06/12 | 22.55 | 22.56 | 22.54 | 45,555 |
2006/06/09 | 22.94 | 22.98 | 22.93 | 135,349 |
2006/06/08 | 22.71 | 22.72 | 22.72 | 93,316 |
2006/06/07 | 22.71 | 22.74 | 22.75 | 59,154 |
2006/06/06 | 22.86 | 22.89 | 22.88 | 106,790 |
2006/06/05 | 22.71 | 22.74 | 22.71 | 227,644 |
2006/06/02 | 23.75 | 23.78 | 23.77 | 122,310 |
2006/06/01 | 23.91 | 23.94 | 23.85 | 400,240 |
Date Posted |
Description |
---|---|
13 Mar 2012 |
|
09 Mar 2012 |
|
Name | Position | |
---|---|---|
Susan Spivak Bernstein | Senior Vice President | susan.spivak@alterra-us.com |
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