Dairy Farm is a leading pan-Asian retailer. At 30th June 2020, the Group and its associates and joint ventures operated over 10,000 outlets and employed some 240,000 people. The Group had total annual sales in 2019 exceeding US$27 billion.
The Group provides quality and value to Asian consumers by offering leading brands, a compelling retail experience and great service; all delivered through a strong store network supported by efficient supply chains.
The Group operates under a number of well-known brands across five divisions. The principal brands are:
Food
· Grocery retail – Wellcome in Hong Kong S.A.R. and Taiwan; Yonghui in Chinese mainland; Cold Storage in Malaysia and Singapore; Giant in Indonesia, Malaysia and Singapore; Hero in Indonesia; and Robinsons in the Philippines.
· Convenience stores – 7-Eleven in Hong Kong and Macau S.A.R., Singapore and Southern China.
Health and Beauty
· Mannings in Greater China; Guardian in Brunei, Cambodia, Indonesia, Malaysia, Singapore and Vietnam; and Rose Pharmacy in the Philippines.
Home Furnishings
· IKEA in Hong Kong and Macau S.A.R., Indonesia, and Taiwan.
Restaurants
· Maxim’s in Cambodia, Chinese mainland, Hong Kong and Macau S.A.R., Malaysia, Singapore, Thailand and Vietnam (directly and via various joint ventures or franchises).
Other Retailing
· Robinsons in the Philippines operating department stores, specialty and DIY stores.
Dairy Farm International Holdings Limited is incorporated in Bermuda and has a standard listing on the London Stock Exchange, with secondary listings in Bermuda and Singapore. The Group’s businesses are managed from Hong Kong by Dairy Farm Management Services Limited through its regional offices. Dairy Farm is a member of the Jardine Matheson Group.
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2021/01/20 | 4.52 | 4.54 | 4.54 | 633,200 |
2021/01/19 | 4.51 | 4.53 | 4.52 | 1,054,900 |
2021/01/18 | 4.45 | 4.52 | 4.52 | 514,500 |
2021/01/15 | 4.50 | 4.55 | 4.54 | 1,204,900 |
2021/01/14 | 4.43 | 4.55 | 4.54 | 1,050,000 |
2021/01/13 | 4.40 | 4.46 | 4.45 | 627,900 |
2021/01/12 | 4.41 | 4.43 | 4.42 | 450,900 |
2021/01/11 | 4.43 | 4.44 | 4.43 | 909,100 |
2021/01/08 | 4.30 | 4.42 | 4.41 | 1,809,900 |
2021/01/07 | 4.26 | 4.28 | 4.27 | 535,500 |
2021/01/06 | 4.20 | 4.24 | 4.23 | 553,600 |
2021/01/05 | 4.16 | 4.26 | 4.25 | 964,500 |
2021/01/04 | 4.15 | 4.20 | 4.18 | 571,800 |
2021/01/01 | 4.15 | 4.18 | 4.17 | 294,100 |
2020/12/31 | 4.15 | 4.18 | 4.17 | 294,100 |
2020/12/30 | 4.17 | 4.19 | 4.18 | 392,000 |
2020/12/29 | 4.17 | 4.21 | 4.20 | 499,200 |
2020/12/25 | 4.17 | 4.20 | 4.20 | 313,000 |
2020/12/24 | 4.17 | 4.20 | 4.20 | 313,000 |
2020/12/23 | 4.15 | 4.20 | 4.20 | 979,500 |
2020/12/22 | 4.12 | 4.17 | 4.16 | 843,700 |
2020/12/17 | 4.19 | 4.23 | 4.20 | 1,206,100 |
2020/12/16 | 4.24 | 4.25 | 4.24 | 1,338,800 |
2020/12/15 | 4.13 | 4.26 | 4.25 | 1,882,600 |
2020/12/14 | 4.13 | 4.16 | 4.15 | 934,800 |
2020/12/11 | 4.12 | 4.14 | 4.13 | 1,446,300 |
2020/12/10 | 4.10 | 4.21 | 4.19 | 1,670,700 |
2020/12/09 | 4.07 | 4.11 | 4.11 | 1,698,100 |
2020/12/08 | 4.06 | 4.07 | 4.06 | 1,560,900 |
2020/12/07 | 4.04 | 4.08 | 4.06 | 1,164,900 |
2020/12/04 | 4.02 | 4.05 | 4.04 | 2,547,000 |
2020/12/03 | 3.99 | 4.09 | 4.08 | 3,131,000 |
2020/12/02 | 4.03 | 4.06 | 4.04 | 3,429,900 |
2020/12/01 | 4.05 | 4.11 | 4.10 | 3,260,900 |
2020/11/30 | 3.97 | 4.07 | 4.07 | 37,233,600 |
2020/11/27 | 4.07 | 4.09 | 4.09 | 6,720,300 |
2020/11/26 | 4.20 | 4.25 | 4.24 | 4,714,400 |
2020/11/25 | 4.28 | 4.28 | 4.28 | 5,380,800 |
2020/11/24 | 4.26 | 4.29 | 4.29 | 2,009,000 |
2020/11/23 | 4.27 | 4.30 | 4.30 | 1,602,200 |
2020/11/20 | 4.26 | 4.27 | 4.27 | 2,129,600 |
2020/11/19 | 4.27 | 4.35 | 4.35 | 2,833,200 |
2020/11/18 | 4.50 | 4.54 | 4.54 | 601,700 |
2020/11/17 | 4.53 | 4.59 | 4.56 | 2,275,700 |
2020/11/16 | 4.55 | 4.57 | 4.57 | 1,805,700 |
2020/11/13 | 4.61 | 4.77 | 4.76 | 1,729,300 |
2020/11/12 | 4.76 | 4.80 | 4.80 | 2,650,400 |
2020/11/11 | 4.51 | 4.85 | 4.85 | 2,978,000 |
2020/11/10 | 4.40 | 4.65 | 4.62 | 3,249,900 |
2020/11/09 | 4.09 | 4.25 | 4.24 | 2,150,300 |
2020/11/06 | 3.94 | 4.08 | 4.08 | 1,779,300 |
2020/11/05 | 3.88 | 3.93 | 3.92 | 1,427,400 |
2020/11/04 | 3.87 | 3.96 | 3.95 | 747,100 |
2020/11/03 | 3.79 | 3.92 | 3.90 | 1,404,000 |
2020/11/02 | 3.76 | 3.85 | 3.83 | 1,364,800 |
2020/10/30 | 3.75 | 3.78 | 3.77 | 1,412,200 |
2020/10/29 | 3.73 | 3.80 | 3.79 | 1,932,400 |
2020/10/28 | 3.75 | 3.80 | 3.78 | 1,504,900 |
2020/10/27 | 3.76 | 3.79 | 3.78 | 2,135,100 |
2020/10/26 | 3.75 | 3.79 | 3.79 | 681,100 |
2020/10/23 | 3.74 | 3.77 | 3.76 | 1,785,800 |
2020/10/22 | 3.74 | 3.77 | 3.76 | 3,045,800 |
2020/10/21 | 3.74 | 3.78 | 3.78 | 1,132,500 |
2020/10/20 | 3.73 | 3.75 | 3.74 | 947,400 |
2020/10/19 | 3.75 | 3.76 | 3.75 | 1,069,100 |
2020/10/16 | 3.75 | 3.81 | 3.80 | 955,600 |
2020/10/13 | 3.76 | 3.79 | 3.77 | 1,585,700 |
2020/10/12 | 3.81 | 3.83 | 3.83 | 1,246,600 |
2020/10/09 | 3.82 | 3.89 | 3.88 | 1,231,200 |
2020/10/08 | 3.89 | 3.94 | 3.94 | 1,896,200 |
2020/10/07 | 3.86 | 3.98 | 3.97 | 760,800 |
2020/10/06 | 3.90 | 3.94 | 3.93 | 547,500 |
2020/10/05 | 3.88 | 3.94 | 3.94 | 997,200 |
2020/10/02 | 3.87 | 3.91 | 3.91 | 802,200 |
2020/10/01 | 3.77 | 3.90 | 3.90 | 855,800 |
2020/09/30 | 3.73 | 3.77 | 3.77 | 1,623,600 |
2020/09/29 | 3.73 | 3.78 | 3.76 | 1,801,700 |
2020/09/28 | 3.86 | 3.92 | 3.91 | 1,257,500 |
2020/09/25 | 3.89 | 3.96 | 3.96 | 1,647,900 |
2020/09/24 | 3.90 | 3.91 | 3.90 | 1,413,325 |
2020/09/23 | 3.91 | 3.95 | 3.95 | 2,707,000 |
2020/09/22 | 3.89 | 3.93 | 3.91 | 1,694,500 |
2020/09/18 | 3.90 | 3.98 | 3.97 | 2,480,800 |
2020/09/17 | 3.83 | 3.91 | 3.90 | 1,180,600 |
2020/09/16 | 3.72 | 3.84 | 3.84 | 2,355,500 |
2020/09/10 | 3.84 | 3.86 | 3.85 | 1,274,600 |
2020/09/09 | 3.85 | 3.86 | 3.85 | 780,200 |
2020/09/08 | 3.90 | 3.92 | 3.90 | 888,200 |
2020/09/04 | 4.05 | 4.07 | 4.06 | 620,500 |
2020/09/03 | 4.12 | 4.14 | 4.13 | 589,400 |
2020/09/02 | 4.15 | 4.16 | 4.16 | 672,400 |
2020/09/01 | 4.14 | 4.16 | 4.15 | 452,100 |
2020/08/31 | 4.16 | 4.18 | 4.18 | 686,400 |
2020/08/28 | 4.18 | 4.22 | 4.21 | 644,700 |
2020/08/27 | 4.23 | 4.27 | 4.27 | 618,200 |
2020/08/26 | 4.26 | 4.35 | 4.35 | 219,300 |
2020/08/25 | 4.24 | 4.35 | 4.35 | 666,800 |
2020/08/24 | 4.14 | 4.28 | 4.28 | 617,600 |
2020/08/21 | 4.15 | 4.16 | 4.15 | 387,000 |
2020/08/20 | 4.10 | 4.15 | 4.15 | 423,200 |
2020/08/19 | 4.23 | 4.24 | 4.23 | 294,300 |
2020/08/18 | 4.20 | 4.21 | 4.21 | 948,000 |
2020/08/17 | 4.21 | 4.22 | 4.21 | 762,000 |
2020/08/11 | 4.26 | 4.30 | 4.30 | 1,193,100 |
2020/08/10 | 4.34 | 4.36 | 4.36 | 485,300 |
2020/08/07 | 4.34 | 4.36 | 4.36 | 485,300 |
2020/08/06 | 4.35 | 4.38 | 4.38 | 462,000 |
2020/08/05 | 4.29 | 4.36 | 4.36 | 470,900 |
2020/08/04 | 4.27 | 4.31 | 4.30 | 789,200 |
2020/08/03 | 4.25 | 4.33 | 4.33 | 1,037,400 |
2020/07/29 | 4.15 | 4.17 | 4.15 | 1,136,600 |
2020/07/28 | 4.14 | 4.16 | 4.14 | 921,000 |
2020/07/27 | 4.25 | 4.29 | 4.28 | 922,500 |
2020/07/23 | 4.29 | 4.31 | 4.31 | 521,100 |
2020/07/22 | 4.25 | 4.26 | 4.26 | 1,579,400 |
2020/07/21 | 4.35 | 4.43 | 4.41 | 788,600 |
2020/07/20 | 4.45 | 4.46 | 4.45 | 657,300 |
2020/07/17 | 4.56 | 4.57 | 4.57 | 216,200 |
2020/07/16 | 4.55 | 4.59 | 4.59 | 324,900 |
2020/07/14 | 4.70 | 4.70 | 4.70 | 336,600 |
2020/07/13 | 4.70 | 4.75 | 4.75 | 724,600 |
2020/07/10 | 4.75 | 4.86 | 4.85 | 832,000 |
2020/07/09 | 4.75 | 4.86 | 4.85 | 832,000 |
2020/07/08 | 4.71 | 4.83 | 4.82 | 778,600 |
2020/07/07 | 4.70 | 4.78 | 4.78 | 1,016,600 |
2020/07/06 | 4.62 | 4.70 | 4.70 | 252,200 |
2020/07/03 | 4.63 | 4.66 | 4.66 | 299,000 |
2020/07/02 | 4.59 | 4.67 | 4.66 | 698,600 |
2020/07/01 | 4.55 | 4.58 | 4.58 | 293,800 |
2020/06/30 | 4.55 | 4.66 | 4.65 | 658,500 |
2020/06/26 | 4.51 | 4.53 | 4.53 | 536,600 |
2020/06/25 | 4.51 | 4.52 | 4.51 | 581,600 |
2020/06/24 | 4.53 | 4.60 | 4.60 | 649,700 |
2020/06/12 | 4.60 | 4.85 | 4.84 | 927,700 |
2020/06/11 | 4.83 | 4.85 | 4.85 | 891,400 |
2020/06/10 | 4.92 | 5.04 | 5.01 | 1,063,100 |
2020/06/09 | 4.88 | 5.00 | 5.00 | 1,543,300 |
2020/06/08 | 4.81 | 4.91 | 4.91 | 1,206,400 |
2020/06/05 | 4.62 | 4.77 | 4.75 | 800,300 |
2020/06/04 | 4.62 | 4.70 | 4.70 | 577,900 |
2020/06/03 | 4.53 | 4.71 | 4.71 | 1,401,700 |
2020/06/02 | 4.42 | 4.62 | 4.62 | 1,445,600 |
2020/06/01 | 4.22 | 4.43 | 4.43 | 913,900 |
2020/05/29 | 4.22 | 4.24 | 4.22 | 1,962,600 |
2020/05/28 | 4.20 | 4.32 | 4.30 | 541,100 |
2020/05/27 | 4.23 | 4.28 | 4.26 | 1,066,000 |
2020/05/26 | 4.36 | 4.39 | 4.38 | 1,480,900 |
2020/05/25 | 4.50 | 4.55 | 4.54 | 1,472,400 |
2020/05/22 | 4.50 | 4.55 | 4.54 | 1,472,400 |
2020/05/21 | 4.70 | 4.73 | 4.71 | 525,100 |
2020/05/20 | 4.73 | 4.78 | 4.78 | 214,000 |
2020/05/19 | 4.73 | 4.74 | 4.73 | 808,900 |
2020/05/18 | 4.72 | 4.74 | 4.72 | 426,700 |
2020/05/15 | 4.75 | 4.80 | 4.79 | 505,800 |
2020/05/14 | 4.80 | 4.85 | 4.85 | 972,400 |
2020/05/13 | 4.80 | 4.83 | 4.83 | 636,600 |
2020/05/12 | 4.81 | 4.86 | 4.85 | 370,300 |
2020/05/11 | 4.81 | 4.86 | 4.86 | 213,600 |
2020/05/08 | 4.80 | 4.81 | 4.80 | 335,200 |
2020/05/07 | 4.72 | 4.81 | 4.80 | 687,300 |
2020/05/06 | 4.72 | 4.81 | 4.80 | 687,300 |
2020/05/05 | 4.71 | 4.73 | 4.71 | 922,200 |
2020/05/04 | 4.73 | 4.78 | 4.78 | 1,537,200 |
2020/05/01 | 4.70 | 4.81 | 4.79 | 1,580,100 |
2020/04/30 | 4.70 | 4.81 | 4.79 | 1,580,100 |
2020/04/29 | 4.67 | 4.72 | 4.72 | 431,700 |
2020/04/28 | 4.70 | 4.75 | 4.75 | 923,600 |
2020/04/27 | 4.71 | 4.76 | 4.71 | 789,600 |
2020/04/24 | 4.69 | 4.74 | 4.74 | 866,400 |
2020/04/23 | 4.66 | 4.76 | 4.75 | 3,508,500 |
2020/04/22 | 4.55 | 4.68 | 4.68 | 1,040,700 |
2020/04/21 | 4.61 | 4.64 | 4.62 | 1,375,800 |
2020/04/20 | 4.89 | 4.90 | 4.90 | 405,400 |
2020/04/17 | 4.87 | 4.95 | 4.95 | 1,875,100 |
2020/04/16 | 4.74 | 4.88 | 4.88 | 1,145,500 |
2020/04/15 | 4.66 | 4.88 | 4.88 | 2,107,500 |
2020/04/14 | 4.77 | 4.83 | 4.83 | 1,354,000 |
2020/04/13 | 4.91 | 4.94 | 4.91 | 388,700 |
2020/04/10 | 4.87 | 4.93 | 4.93 | 1,061,900 |
2020/04/09 | 4.87 | 4.93 | 4.93 | 1,061,900 |
2020/04/08 | 4.81 | 4.89 | 4.89 | 1,270,600 |
2020/04/07 | 4.52 | 4.85 | 4.85 | 2,843,600 |
2020/04/06 | 4.38 | 4.48 | 4.48 | 2,011,700 |
2020/04/03 | 4.22 | 4.31 | 4.31 | 737,000 |
2020/04/02 | 4.37 | 4.38 | 4.38 | 1,909,400 |
2020/04/01 | 4.42 | 4.48 | 4.46 | 869,800 |
2020/03/31 | 4.47 | 4.60 | 4.60 | 1,467,400 |
2020/03/30 | 4.29 | 4.44 | 4.44 | 877,200 |
2020/03/27 | 4.25 | 4.51 | 4.50 | 2,647,000 |
2020/03/26 | 4.06 | 4.32 | 4.31 | 2,363,200 |
2020/03/25 | 3.93 | 4.08 | 4.07 | 1,576,600 |
2020/03/24 | 3.73 | 3.96 | 3.96 | 1,153,900 |
2020/03/23 | 3.48 | 3.70 | 3.70 | 1,394,800 |
2020/03/20 | 3.95 | 3.97 | 3.97 | 4,064,700 |
2020/03/19 | 3.81 | 3.88 | 3.88 | 2,504,100 |
2020/03/18 | 3.97 | 4.02 | 4.01 | 3,090,400 |
2020/03/17 | 3.92 | 3.96 | 3.96 | 4,002,400 |
2020/03/16 | 3.83 | 3.95 | 3.95 | 2,499,200 |
2020/03/13 | 3.76 | 4.02 | 4.01 | 3,123,000 |
2020/03/12 | 4.13 | 4.20 | 4.20 | 1,242,600 |
2020/03/11 | 4.21 | 4.34 | 4.33 | 2,450,400 |
2020/03/10 | 4.19 | 4.23 | 4.23 | 4,021,700 |
2020/03/09 | 4.24 | 4.31 | 4.30 | 1,780,300 |
2020/03/06 | 4.64 | 4.65 | 4.64 | 1,310,300 |
2020/03/05 | 4.75 | 4.76 | 4.75 | 1,507,700 |
2020/03/04 | 4.76 | 4.82 | 4.82 | 529,600 |
2020/03/03 | 4.77 | 4.83 | 4.83 | 986,000 |
2020/03/02 | 4.74 | 4.77 | 4.74 | 1,670,000 |
2020/02/28 | 4.76 | 4.81 | 4.80 | 1,115,100 |
2020/02/27 | 4.90 | 4.95 | 4.95 | 820,200 |
2020/02/26 | 5.03 | 5.05 | 5.05 | 699,700 |
2020/02/25 | 5.03 | 5.05 | 5.03 | 507,433 |
2020/02/24 | 5.05 | 5.05 | 5.05 | 600,600 |
2020/02/21 | 5.12 | 5.13 | 5.12 | 838,000 |
2020/02/20 | 5.17 | 5.19 | 5.17 | 716,800 |
2020/02/19 | 5.29 | 5.30 | 5.30 | 901,800 |
2020/02/18 | 5.28 | 5.31 | 5.30 | 406,800 |
2020/02/17 | 5.34 | 5.37 | 5.37 | 949,500 |
2020/02/14 | 5.40 | 5.40 | 5.40 | 590,400 |
2020/02/13 | 5.41 | 5.43 | 5.43 | 720,300 |
2020/02/12 | 5.39 | 5.52 | 5.52 | 995,200 |
2020/02/11 | 5.33 | 5.48 | 5.48 | 3,610,000 |
2020/02/10 | 5.32 | 5.35 | 5.33 | 467,400 |
2020/02/07 | 5.35 | 5.42 | 5.41 | 753,500 |
2020/02/06 | 5.31 | 5.49 | 5.49 | 1,445,500 |
2020/02/05 | 5.19 | 5.32 | 5.31 | 1,101,100 |
2020/02/04 | 5.12 | 5.22 | 5.21 | 813,100 |
2020/02/03 | 5.07 | 5.09 | 5.08 | 362,100 |
2020/01/31 | 5.13 | 5.16 | 5.15 | 943,300 |
2020/01/30 | 5.09 | 5.16 | 5.15 | 1,214,000 |
2020/01/29 | 5.02 | 5.12 | 5.11 | 1,707,900 |
2020/01/28 | 5.07 | 5.11 | 5.07 | 948,700 |
2020/01/27 | 5.38 | 5.42 | 5.40 | 558,700 |
2020/01/24 | 5.38 | 5.42 | 5.40 | 558,700 |
2020/01/23 | 5.57 | 5.58 | 5.58 | 1,074,000 |
2020/01/22 | 5.55 | 5.59 | 5.59 | 372,600 |
2020/01/21 | 5.58 | 5.60 | 5.59 | 738,600 |
2020/01/20 | 5.66 | 5.69 | 5.69 | 686,100 |
2020/01/17 | 5.66 | 5.69 | 5.69 | 944,600 |
2020/01/16 | 5.65 | 5.67 | 5.65 | 695,100 |
2020/01/15 | 5.70 | 5.74 | 5.74 | 751,800 |
2020/01/14 | 5.66 | 5.73 | 5.73 | 602,400 |
2020/01/13 | 5.66 | 5.69 | 5.69 | 762,800 |
2020/01/10 | 5.68 | 5.71 | 5.71 | 187,200 |
2020/01/09 | 5.65 | 5.71 | 5.68 | 609,800 |
2020/01/08 | 5.70 | 5.74 | 5.74 | 314,500 |
2020/01/07 | 5.73 | 5.78 | 5.77 | 419,600 |
2020/01/06 | 5.71 | 5.77 | 5.76 | 315,300 |
2020/01/03 | 5.74 | 5.76 | 5.75 | 812,100 |
2020/01/02 | 5.70 | 5.73 | 5.72 | 1,220,400 |
2020/01/01 | 5.67 | 5.73 | 5.71 | 806,700 |
2019/12/31 | 5.67 | 5.73 | 5.71 | 806,700 |
2019/12/30 | 5.72 | 5.75 | 5.73 | 298,100 |
2019/12/27 | 5.73 | 5.74 | 5.74 | 117,300 |
2019/12/25 | 5.76 | 5.79 | 5.77 | 143,100 |
2019/12/24 | 5.76 | 5.79 | 5.77 | 143,100 |
2019/12/23 | 5.70 | 5.79 | 5.78 | 312,700 |
2019/12/20 | 5.68 | 5.74 | 5.73 | 742,600 |
2019/12/19 | 5.72 | 5.74 | 5.74 | 442,300 |
2019/12/18 | 5.72 | 5.75 | 5.75 | 1,343,400 |
2019/12/17 | 5.83 | 5.87 | 5.87 | 532,300 |
2019/12/16 | 5.86 | 5.89 | 5.86 | 1,352,000 |
2019/12/13 | 5.78 | 5.92 | 5.92 | 2,726,000 |
2019/12/12 | 5.76 | 5.80 | 5.80 | 467,700 |
2019/12/11 | 5.78 | 5.81 | 5.78 | 696,800 |
2019/12/10 | 5.81 | 5.90 | 5.90 | 865,000 |
2019/12/09 | 5.93 | 5.96 | 5.95 | 686,900 |
2019/12/06 | 5.89 | 5.97 | 5.96 | 205,300 |
2019/12/05 | 5.93 | 5.94 | 5.93 | 1,129,200 |
2019/12/04 | 5.70 | 5.90 | 5.89 | 23,011,000 |
2019/12/03 | 5.71 | 5.77 | 5.77 | 548,100 |
2019/12/02 | 5.72 | 5.74 | 5.72 | 774,700 |
2019/11/29 | 5.83 | 5.85 | 5.85 | 378,600 |
2019/11/28 | 5.82 | 5.93 | 5.93 | 1,033,500 |
2019/11/27 | 5.80 | 5.89 | 5.88 | 671,100 |
2019/11/26 | 5.85 | 5.86 | 5.85 | 5,863,300 |
2019/11/25 | 5.97 | 6.00 | 6.00 | 1,988,200 |
2019/11/22 | 5.89 | 5.96 | 5.96 | 811,200 |
2019/11/21 | 5.86 | 5.95 | 5.94 | 1,174,300 |
2019/11/20 | 5.93 | 5.97 | 5.96 | 544,500 |
2019/11/19 | 5.83 | 5.99 | 5.99 | 892,800 |
2019/11/18 | 5.78 | 5.93 | 5.93 | 1,550,200 |
2019/11/15 | 5.72 | 5.79 | 5.78 | 1,056,400 |
2019/11/14 | 5.76 | 5.78 | 5.76 | 698,600 |
2019/11/13 | 5.84 | 5.87 | 5.86 | 637,900 |
2019/11/12 | 5.96 | 6.01 | 6.01 | 1,683,100 |
2019/11/08 | 6.17 | 6.28 | 6.27 | 653,000 |
2019/11/07 | 6.16 | 6.41 | 6.40 | 1,132,000 |
2019/11/06 | 6.18 | 6.25 | 6.24 | 1,302,700 |
2019/11/05 | 5.96 | 6.22 | 6.20 | 1,526,800 |
2019/11/01 | 5.95 | 6.00 | 6.00 | 1,350,700 |
2019/10/31 | 5.77 | 6.03 | 6.03 | 2,121,600 |
2019/10/30 | 5.68 | 5.75 | 5.74 | 2,498,600 |
2019/10/29 | 5.65 | 5.70 | 5.70 | 1,296,400 |
2019/10/28 | 5.82 | 5.84 | 5.83 | 457,400 |
2019/10/25 | 5.82 | 5.84 | 5.83 | 457,400 |
2019/10/24 | 5.81 | 5.85 | 5.85 | 778,900 |
2019/10/23 | 5.79 | 5.84 | 5.84 | 744,100 |
2019/10/22 | 5.82 | 5.88 | 5.88 | 621,800 |
2019/10/21 | 5.82 | 5.90 | 5.90 | 376,700 |
2019/10/18 | 5.83 | 5.86 | 5.83 | 266,500 |
2019/10/17 | 5.80 | 5.91 | 5.91 | 507,900 |
2019/10/16 | 5.75 | 5.88 | 5.88 | 668,700 |
2019/10/15 | 5.84 | 5.87 | 5.86 | 981,800 |
2019/10/14 | 6.05 | 6.10 | 6.08 | 925,700 |
2019/10/11 | 5.66 | 6.05 | 6.04 | 1,568,400 |
2019/10/10 | 5.68 | 5.73 | 5.72 | 677,000 |
2019/10/09 | 5.87 | 5.88 | 5.87 | 679,400 |
2019/10/08 | 6.05 | 6.14 | 6.14 | 1,032,400 |
2019/10/07 | 6.08 | 6.13 | 6.13 | 306,400 |
2019/10/04 | 6.10 | 6.13 | 6.12 | 430,000 |
2019/10/03 | 6.06 | 6.16 | 6.16 | 1,327,700 |
2019/10/02 | 6.20 | 6.22 | 6.21 | 658,000 |
2019/10/01 | 6.26 | 6.34 | 6.34 | 388,200 |
2019/09/30 | 6.30 | 6.34 | 6.30 | 1,243,300 |
2019/09/27 | 6.38 | 6.40 | 6.40 | 522,500 |
2019/09/26 | 6.45 | 6.47 | 6.45 | 503,200 |
2019/09/25 | 6.55 | 6.58 | 6.58 | 659,100 |
2019/09/24 | 6.70 | 6.77 | 6.73 | 605,600 |
2019/09/23 | 6.64 | 6.81 | 6.81 | 608,500 |
2019/09/20 | 6.65 | 6.66 | 6.65 | 978,300 |
2019/09/19 | 6.91 | 6.93 | 6.93 | 459,500 |
2019/09/18 | 6.90 | 6.94 | 6.93 | 349,100 |
2019/09/17 | 6.91 | 6.95 | 6.94 | 800,700 |
2019/09/16 | 7.01 | 7.04 | 7.04 | 312,800 |
2019/09/13 | 6.92 | 7.04 | 7.03 | 209,100 |
2019/09/12 | 6.97 | 7.00 | 6.99 | 540,100 |
2019/09/11 | 6.95 | 6.97 | 6.95 | 392,600 |
2019/09/10 | 6.96 | 7.00 | 7.00 | 344,200 |
2019/09/09 | 6.87 | 7.01 | 7.00 | 236,100 |
2019/09/06 | 6.87 | 6.88 | 6.87 | 295,900 |
2019/09/05 | 6.96 | 7.00 | 7.00 | 419,500 |
2019/09/04 | 6.92 | 7.00 | 6.96 | 372,800 |
2019/09/03 | 6.93 | 6.99 | 6.97 | 303,100 |
2019/08/30 | 7.00 | 7.17 | 7.16 | 320,300 |
2019/08/29 | 6.90 | 6.98 | 6.96 | 236,600 |
2019/08/28 | 6.96 | 7.00 | 6.96 | 260,500 |
2019/08/27 | 6.81 | 7.07 | 7.07 | 599,800 |
2019/08/26 | 6.80 | 6.83 | 6.80 | 377,500 |
2019/08/23 | 6.90 | 6.93 | 6.92 | 176,500 |
2019/08/22 | 6.95 | 6.99 | 6.96 | 450,000 |
2019/08/21 | 7.16 | 7.18 | 7.16 | 209,900 |
2019/08/20 | 7.19 | 7.26 | 7.24 | 319,900 |
2019/08/19 | 7.12 | 7.29 | 7.28 | 327,700 |
2019/08/16 | 7.02 | 7.12 | 7.12 | 208,600 |
2019/08/15 | 6.95 | 7.16 | 7.16 | 199,900 |
2019/08/14 | 6.92 | 7.08 | 7.08 | 333,700 |
2019/08/13 | 6.70 | 7.12 | 7.12 | 1,032,300 |
2019/08/12 | 6.92 | 6.98 | 6.98 | 388,900 |
2019/08/09 | 6.92 | 6.98 | 6.98 | 388,900 |
2019/08/08 | 6.92 | 6.98 | 6.98 | 388,900 |
2019/08/07 | 6.95 | 7.04 | 7.01 | 417,300 |
2019/08/06 | 7.02 | 7.10 | 7.08 | 438,600 |
2019/08/05 | 7.24 | 7.31 | 7.31 | 363,200 |
2019/08/01 | 7.36 | 7.40 | 7.38 | 159,700 |
2019/07/31 | 7.44 | 7.51 | 7.50 | 458,000 |
2019/07/30 | 7.43 | 7.49 | 7.48 | 866,400 |
2019/07/29 | 7.44 | 7.53 | 7.53 | 279,500 |
2019/07/26 | 7.41 | 7.49 | 7.48 | 402,500 |
2019/07/25 | 7.30 | 7.42 | 7.42 | 224,000 |
2019/07/24 | 7.32 | 7.47 | 7.47 | 540,800 |
2019/07/23 | 7.29 | 7.35 | 7.33 | 327,400 |
2019/07/22 | 7.30 | 7.32 | 7.30 | 101,700 |
2019/07/19 | 7.33 | 7.34 | 7.33 | 467,200 |
2019/07/18 | 7.30 | 7.55 | 7.55 | 509,400 |
2019/07/17 | 7.30 | 7.34 | 7.32 | 380,200 |
2019/07/16 | 7.37 | 7.52 | 7.52 | 312,700 |
2019/07/15 | 7.28 | 7.39 | 7.36 | 171,000 |
2019/07/12 | 7.23 | 7.37 | 7.37 | 776,200 |
2019/07/11 | 7.18 | 7.28 | 7.28 | 723,900 |
2019/07/10 | 7.11 | 7.16 | 7.13 | 597,200 |
2019/07/09 | 7.11 | 7.15 | 7.11 | 308,900 |
2019/07/08 | 7.15 | 7.20 | 7.20 | 359,000 |
2019/07/05 | 7.25 | 7.28 | 7.27 | 459,400 |
2019/07/04 | 7.27 | 7.29 | 7.29 | 160,800 |
2019/07/03 | 7.24 | 7.35 | 7.34 | 185,700 |
2019/07/02 | 7.22 | 7.28 | 7.27 | 204,800 |
2019/07/01 | 7.17 | 7.29 | 7.27 | 308,800 |
2019/06/28 | 7.15 | 7.17 | 7.15 | 649,000 |
2019/06/27 | 7.20 | 7.23 | 7.23 | 314,300 |
2019/06/26 | 7.30 | 7.34 | 7.30 | 555,400 |
2019/06/25 | 7.43 | 7.46 | 7.43 | 209,800 |
2019/06/24 | 7.46 | 7.56 | 7.56 | 357,300 |
2019/06/21 | 7.46 | 7.50 | 7.46 | 934,700 |
2019/06/20 | 7.50 | 7.58 | 7.56 | 237,400 |
2019/06/19 | 7.47 | 7.50 | 7.50 | 324,400 |
2019/06/18 | 7.42 | 7.62 | 7.62 | 351,500 |
2019/06/14 | 7.55 | 7.60 | 7.60 | 257,600 |
2019/06/13 | 7.60 | 7.67 | 7.67 | 184,200 |
2019/06/12 | 7.59 | 7.65 | 7.65 | 299,000 |
2019/06/11 | 7.64 | 7.70 | 7.68 | 484,500 |
2019/06/10 | 7.62 | 7.69 | 7.69 | 263,800 |
2019/06/07 | 7.62 | 7.72 | 7.71 | 157,400 |
2019/06/06 | 7.38 | 7.65 | 7.65 | 619,500 |
2019/06/05 | 7.57 | 7.67 | 7.67 | 448,000 |
2019/06/04 | 7.57 | 7.67 | 7.67 | 448,000 |
2019/06/03 | 7.52 | 7.60 | 7.59 | 221,900 |
2019/05/31 | 7.59 | 7.65 | 7.65 | 822,700 |
2019/05/30 | 7.64 | 7.66 | 7.64 | 295,800 |
2019/05/29 | 7.76 | 7.83 | 7.83 | 532,400 |
2019/05/28 | 7.85 | 7.99 | 7.98 | 2,312,000 |
2019/05/27 | 7.83 | 7.87 | 7.84 | 298,300 |
2019/05/24 | 7.79 | 7.83 | 7.82 | 782,800 |
2019/05/23 | 7.82 | 7.88 | 7.88 | 253,900 |
2019/05/22 | 7.76 | 7.99 | 7.99 | 350,200 |
2019/05/21 | 7.58 | 7.69 | 7.65 | 1,315,000 |
2019/05/20 | 7.64 | 7.70 | 7.69 | 619,000 |
2019/05/17 | 7.64 | 7.70 | 7.69 | 619,000 |
2019/05/16 | 7.50 | 7.68 | 7.68 | 274,100 |
2019/05/15 | 7.50 | 7.54 | 7.50 | 580,500 |
2019/05/14 | 7.60 | 7.69 | 7.69 | 638,500 |
2019/05/13 | 7.72 | 7.75 | 7.72 | 340,800 |
2019/05/10 | 7.76 | 7.88 | 7.85 | 1,785,600 |
2019/05/09 | 7.75 | 7.86 | 7.85 | 386,400 |
2019/05/08 | 7.74 | 7.76 | 7.74 | 645,400 |
2019/05/07 | 7.81 | 7.97 | 7.97 | 393,600 |
2019/05/06 | 7.80 | 7.83 | 7.83 | 176,500 |
2019/05/03 | 7.88 | 7.93 | 7.88 | 154,500 |
2019/05/02 | 7.79 | 7.97 | 7.96 | 851,500 |
2019/05/01 | 7.82 | 7.85 | 7.83 | 455,100 |
2019/04/30 | 7.82 | 7.85 | 7.83 | 455,100 |
2019/04/29 | 7.78 | 7.87 | 7.85 | 134,300 |
2019/04/26 | 7.73 | 7.86 | 7.85 | 569,600 |
2019/04/25 | 7.78 | 7.88 | 7.85 | 273,700 |
2019/04/24 | 7.82 | 7.86 | 7.85 | 637,800 |
2019/04/23 | 7.86 | 7.96 | 7.95 | 257,100 |
2019/04/22 | 7.80 | 7.91 | 7.90 | 111,800 |
2019/04/19 | 7.76 | 7.81 | 7.81 | 1,148,500 |
2019/04/18 | 7.76 | 7.81 | 7.81 | 1,148,500 |
2019/04/17 | 7.75 | 7.88 | 7.88 | 901,400 |
2019/04/16 | 7.71 | 7.89 | 7.89 | 998,000 |
2019/04/15 | 7.85 | 7.89 | 7.85 | 404,000 |
2019/04/12 | 7.91 | 8.00 | 8.00 | 306,800 |
2019/04/11 | 7.95 | 7.98 | 7.98 | 330,100 |
2019/04/10 | 8.01 | 8.04 | 8.03 | 430,600 |
2019/04/09 | 8.00 | 8.10 | 8.10 | 407,700 |
2019/04/08 | 8.00 | 8.12 | 8.11 | 227,500 |
2019/04/05 | 8.06 | 8.09 | 8.08 | 218,800 |
2019/04/04 | 8.07 | 8.14 | 8.14 | 327,700 |
2019/04/03 | 8.03 | 8.22 | 8.22 | 557,400 |
2019/04/02 | 8.09 | 8.20 | 8.18 | 438,900 |
2019/04/01 | 8.20 | 8.25 | 8.25 | 467,300 |
2019/03/29 | 8.30 | 8.39 | 8.39 | 660,700 |
2019/03/28 | 8.23 | 8.34 | 8.34 | 526,700 |
2019/03/27 | 8.15 | 8.22 | 8.22 | 1,212,000 |
2019/03/26 | 7.91 | 8.26 | 8.26 | 739,700 |
2019/03/25 | 7.81 | 7.92 | 7.91 | 426,300 |
2019/03/22 | 7.82 | 7.91 | 7.91 | 693,900 |
2019/03/21 | 7.63 | 7.92 | 7.91 | 802,700 |
2019/03/20 | 7.38 | 7.74 | 7.74 | 1,249,200 |
2019/03/19 | 7.33 | 7.41 | 7.41 | 1,190,200 |
2019/03/18 | 7.20 | 7.34 | 7.34 | 859,400 |
2019/03/15 | 7.26 | 7.37 | 7.37 | 1,709,300 |
2019/03/14 | 7.02 | 7.42 | 7.40 | 1,072,400 |
2019/03/12 | 7.70 | 7.71 | 7.70 | 978,700 |
2019/03/11 | 7.70 | 7.76 | 7.75 | 372,600 |
2019/03/08 | 7.80 | 7.88 | 7.87 | 328,000 |
2019/03/07 | 7.95 | 8.00 | 8.00 | 277,600 |
2019/03/06 | 7.90 | 8.01 | 8.00 | 739,900 |
2019/03/05 | 8.31 | 8.34 | 8.33 | 522,200 |
2019/03/04 | 8.59 | 8.66 | 8.65 | 1,070,300 |
2019/03/01 | 8.47 | 8.57 | 8.57 | 617,500 |
2019/02/28 | 8.82 | 8.94 | 8.94 | 614,500 |
2019/02/27 | 8.86 | 8.94 | 8.94 | 357,700 |
2019/02/26 | 8.93 | 8.95 | 8.95 | 101,700 |
2019/02/25 | 8.91 | 9.00 | 9.00 | 161,400 |
2019/02/22 | 8.92 | 9.00 | 9.00 | 202,500 |
2019/02/21 | 8.87 | 8.94 | 8.94 | 266,000 |
2019/02/20 | 8.92 | 9.00 | 9.00 | 234,000 |
2019/02/19 | 8.93 | 8.99 | 8.97 | 102,600 |
2019/02/18 | 8.91 | 8.97 | 8.97 | 80,800 |
2019/02/15 | 8.91 | 8.98 | 8.98 | 653,000 |
2019/02/14 | 8.88 | 8.91 | 8.90 | 388,600 |
2019/02/13 | 8.81 | 8.85 | 8.85 | 753,700 |
2019/02/12 | 8.78 | 8.82 | 8.78 | 963,100 |
2019/02/11 | 8.96 | 8.98 | 8.96 | 214,200 |
2019/02/08 | 8.95 | 9.00 | 9.00 | 312,976 |
2019/02/07 | 8.94 | 8.99 | 8.99 | 382,500 |
2019/02/06 | 8.98 | 9.00 | 8.99 | 240,200 |
2019/02/05 | 8.98 | 9.00 | 8.99 | 240,200 |
2019/02/04 | 8.98 | 9.00 | 8.99 | 240,200 |
2019/02/01 | 9.02 | 9.05 | 9.05 | 494,200 |
2019/01/31 | 8.92 | 9.03 | 9.03 | 1,034,600 |
2019/01/30 | 9.13 | 9.20 | 9.20 | 691,400 |
2019/01/29 | 9.25 | 9.30 | 9.29 | 243,800 |
2019/01/28 | 9.36 | 9.39 | 9.39 | 278,500 |
2019/01/25 | 9.45 | 9.48 | 9.48 | 616,800 |
2019/01/24 | 9.43 | 9.48 | 9.48 | 424,100 |
2019/01/23 | 9.42 | 9.48 | 9.48 | 432,000 |
2019/01/22 | 9.40 | 9.45 | 9.43 | 520,600 |
2019/01/21 | 9.41 | 9.48 | 9.48 | 674,700 |
2019/01/18 | 9.34 | 9.48 | 9.48 | 560,100 |
2019/01/17 | 9.32 | 9.44 | 9.44 | 733,300 |
2019/01/16 | 9.71 | 9.75 | 9.75 | 972,900 |
2019/01/15 | 9.30 | 9.56 | 9.56 | 947,300 |
2019/01/14 | 9.24 | 9.28 | 9.28 | 235,700 |
2019/01/11 | 9.24 | 9.28 | 9.28 | 170,250 |
2019/01/10 | 9.18 | 9.25 | 9.25 | 156,500 |
2019/01/09 | 9.18 | 9.32 | 9.31 | 633,200 |
2019/01/08 | 8.98 | 9.22 | 9.22 | 378,900 |
2019/01/07 | 9.01 | 9.05 | 9.01 | 242,900 |
2019/01/04 | 9.03 | 9.10 | 9.10 | 464,300 |
2019/01/03 | 8.94 | 9.00 | 9.00 | 165,800 |
2019/01/02 | 8.96 | 9.05 | 9.05 | 726,300 |
2019/01/01 | 9.00 | 9.05 | 9.05 | 168,300 |
2018/12/31 | 9.00 | 9.05 | 9.05 | 168,300 |
2018/12/28 | 9.02 | 9.08 | 9.08 | 133,200 |
2018/12/27 | 9.02 | 9.06 | 9.05 | 386,700 |
2018/12/25 | 8.87 | 9.05 | 9.05 | 148,400 |
2018/12/24 | 8.87 | 9.05 | 9.05 | 148,400 |
2018/12/21 | 8.80 | 9.04 | 9.04 | 928,400 |
2018/12/20 | 8.94 | 9.05 | 9.05 | 396,700 |
2018/12/19 | 8.74 | 8.90 | 8.88 | 912,800 |
2018/12/18 | 8.69 | 8.81 | 8.80 | 836,100 |
2018/12/17 | 9.01 | 9.10 | 9.10 | 752,800 |
2018/12/14 | 9.02 | 9.10 | 9.10 | 497,600 |
2018/12/13 | 9.00 | 9.09 | 9.09 | 1,075,200 |
2018/12/12 | 9.02 | 9.07 | 9.07 | 414,000 |
2018/12/11 | 8.89 | 9.00 | 9.00 | 266,500 |
2018/12/10 | 8.87 | 8.98 | 8.97 | 363,300 |
2018/12/07 | 8.83 | 9.05 | 9.05 | 780,800 |
2018/12/06 | 8.76 | 8.84 | 8.83 | 392,700 |
2018/12/05 | 8.80 | 8.87 | 8.87 | 216,000 |
2018/12/04 | 8.79 | 8.91 | 8.90 | 374,400 |
2018/12/03 | 8.78 | 8.87 | 8.87 | 468,600 |
2018/11/30 | 8.61 | 8.80 | 8.80 | 1,296,400 |
2018/11/29 | 8.78 | 8.85 | 8.85 | 340,600 |
2018/11/28 | 8.72 | 8.88 | 8.87 | 370,200 |
2018/11/27 | 8.90 | 8.98 | 8.98 | 472,900 |
2018/11/26 | 8.92 | 8.97 | 8.97 | 152,100 |
2018/11/23 | 8.90 | 8.94 | 8.94 | 226,700 |
2018/11/22 | 8.83 | 8.96 | 8.96 | 208,400 |
2018/11/21 | 8.70 | 8.90 | 8.90 | 268,900 |
2018/11/20 | 8.71 | 8.79 | 8.75 | 224,300 |
2018/11/19 | 8.84 | 8.91 | 8.90 | 203,800 |
2018/11/16 | 8.73 | 8.91 | 8.91 | 526,900 |
2018/11/15 | 8.65 | 8.79 | 8.79 | 638,700 |
2018/11/14 | 8.72 | 8.80 | 8.80 | 378,000 |
2018/11/13 | 8.70 | 8.82 | 8.82 | 270,600 |
2018/11/09 | 8.69 | 8.72 | 8.72 | 371,100 |
2018/11/08 | 8.89 | 9.00 | 9.00 | 316,100 |
2018/11/07 | 8.88 | 8.95 | 8.95 | 540,000 |
2018/11/06 | 8.87 | 8.96 | 8.92 | 217,400 |
2018/11/05 | 8.87 | 8.96 | 8.92 | 217,400 |
2018/11/02 | 8.89 | 9.14 | 9.12 | 200,400 |
2018/11/01 | 8.97 | 9.09 | 9.07 | 225,500 |
2018/10/31 | 8.75 | 9.03 | 9.03 | 1,322,300 |
2018/10/30 | 8.70 | 8.84 | 8.84 | 484,200 |
2018/10/29 | 8.74 | 8.79 | 8.78 | 310,300 |
2018/10/26 | 8.67 | 8.82 | 8.82 | 184,300 |
2018/10/25 | 8.62 | 8.74 | 8.71 | 338,400 |
2018/10/24 | 8.70 | 8.78 | 8.78 | 253,100 |
2018/10/23 | 8.67 | 8.72 | 8.72 | 486,800 |
2018/10/22 | 8.69 | 8.96 | 8.95 | 330,200 |
2018/10/19 | 8.57 | 8.74 | 8.74 | 606,500 |
2018/10/18 | 8.46 | 8.65 | 8.64 | 274,100 |
2018/10/17 | 8.46 | 8.59 | 8.52 | 927,600 |
2018/10/16 | 8.48 | 8.60 | 8.60 | 246,000 |
2018/10/15 | 8.48 | 8.57 | 8.57 | 484,300 |
2018/10/12 | 8.55 | 8.61 | 8.60 | 374,300 |
2018/10/11 | 8.52 | 8.54 | 8.53 | 973,500 |
2018/10/10 | 8.85 | 8.88 | 8.86 | 296,800 |
2018/10/09 | 8.84 | 8.88 | 8.88 | 503,000 |
2018/10/08 | 8.91 | 8.96 | 8.95 | 503,700 |
2018/10/05 | 9.12 | 9.16 | 9.15 | 373,600 |
2018/10/04 | 9.29 | 9.37 | 9.35 | 1,394,200 |
2018/10/03 | 9.37 | 9.51 | 9.51 | 692,400 |
2018/10/02 | 9.13 | 9.42 | 9.42 | 533,300 |
2018/10/01 | 9.02 | 9.23 | 9.23 | 431,900 |
2018/09/28 | 8.98 | 9.03 | 9.00 | 664,000 |
2018/09/27 | 9.07 | 9.13 | 9.11 | 513,200 |
2018/09/26 | 9.12 | 9.19 | 9.18 | 336,100 |
2018/09/25 | 9.10 | 9.14 | 9.14 | 594,600 |
2018/09/24 | 9.26 | 9.28 | 9.27 | 974,400 |
2018/09/21 | 9.28 | 9.36 | 9.36 | 2,093,300 |
2018/09/20 | 9.19 | 9.30 | 9.30 | 447,300 |
2018/09/19 | 9.18 | 9.23 | 9.23 | 430,000 |
2018/09/18 | 9.02 | 9.32 | 9.32 | 507,600 |
2018/09/17 | 9.10 | 9.20 | 9.20 | 332,500 |
2018/09/14 | 9.06 | 9.24 | 9.21 | 283,900 |
2018/09/13 | 9.10 | 9.12 | 9.10 | 409,900 |
2018/09/12 | 9.20 | 9.34 | 9.23 | 385,800 |
2018/09/11 | 9.11 | 9.20 | 9.20 | 203,300 |
2018/09/10 | 8.96 | 9.26 | 9.20 | 1,164,300 |
2018/09/07 | 8.83 | 8.94 | 8.90 | 868,900 |
2018/09/06 | 8.81 | 8.90 | 8.90 | 424,100 |
2018/09/05 | 9.01 | 9.11 | 9.06 | 492,300 |
2018/09/04 | 9.14 | 9.18 | 9.17 | 253,100 |
2018/08/31 | 9.06 | 9.27 | 9.27 | 834,800 |
2018/08/30 | 9.10 | 9.30 | 9.30 | 330,100 |
2018/08/29 | 8.91 | 9.20 | 9.20 | 560,900 |
2018/08/28 | 8.86 | 8.91 | 8.91 | 365,000 |
2018/08/27 | 8.83 | 8.87 | 8.87 | 222,400 |
2018/08/24 | 8.82 | 8.85 | 8.85 | 283,600 |
2018/08/23 | 8.86 | 8.95 | 8.93 | 586,400 |
2018/08/22 | 8.77 | 9.25 | 9.25 | 524,000 |
2018/08/21 | 8.77 | 9.25 | 9.25 | 524,000 |
2018/08/20 | 8.68 | 8.94 | 8.88 | 258,300 |
2018/08/17 | 8.71 | 8.80 | 8.80 | 533,400 |
2018/08/16 | 8.66 | 8.75 | 8.75 | 428,800 |
2018/08/15 | 8.81 | 8.88 | 8.88 | 309,400 |
2018/08/14 | 8.83 | 9.05 | 9.04 | 393,900 |
2018/08/13 | 8.90 | 9.22 | 9.22 | 346,800 |
2018/08/10 | 8.95 | 9.29 | 9.29 | 1,396,000 |
2018/08/09 | 8.88 | 9.05 | 9.05 | 394,200 |
2018/08/08 | 8.88 | 9.05 | 9.05 | 394,200 |
2018/08/07 | 8.80 | 9.00 | 9.00 | 420,300 |
2018/08/06 | 8.67 | 8.84 | 8.84 | 1,428,179 |
2018/08/02 | 8.62 | 8.78 | 8.78 | 728,400 |
2018/08/01 | 8.21 | 8.77 | 8.77 | 701,100 |
2018/07/31 | 8.17 | 8.19 | 8.17 | 1,215,200 |
2018/07/30 | 8.71 | 8.77 | 8.74 | 588,600 |
2018/07/27 | 9.11 | 9.16 | 9.15 | 351,200 |
2018/07/26 | 9.13 | 9.24 | 9.23 | 206,200 |
2018/07/25 | 9.18 | 9.23 | 9.23 | 130,500 |
2018/07/24 | 9.15 | 9.30 | 9.30 | 296,200 |
2018/07/23 | 9.18 | 9.25 | 9.25 | 317,400 |
2018/07/20 | 9.24 | 9.28 | 9.28 | 173,700 |
2018/07/19 | 9.14 | 9.25 | 9.25 | 597,800 |
2018/07/18 | 9.12 | 9.30 | 9.30 | 574,200 |
2018/07/17 | 9.02 | 9.17 | 9.17 | 578,300 |
2018/07/16 | 9.00 | 9.09 | 9.09 | 183,800 |
2018/07/13 | 9.21 | 9.29 | 9.29 | 345,300 |
2018/07/12 | 9.19 | 9.28 | 9.28 | 292,800 |
2018/07/11 | 9.04 | 9.26 | 9.26 | 564,500 |
2018/07/10 | 9.11 | 9.23 | 9.23 | 674,100 |
2018/07/09 | 8.97 | 9.30 | 9.30 | 440,400 |
2018/07/06 | 8.85 | 9.05 | 9.05 | 729,500 |
2018/07/05 | 8.85 | 8.88 | 8.87 | 353,300 |
2018/07/04 | 8.85 | 8.95 | 8.95 | 994,400 |
2018/07/03 | 8.83 | 8.85 | 8.85 | 443,900 |
2018/07/02 | 8.76 | 8.90 | 8.90 | 222,800 |
2018/06/29 | 8.70 | 8.79 | 8.79 | 757,500 |
2018/06/28 | 8.80 | 8.82 | 8.82 | 535,600 |
2018/06/27 | 8.75 | 8.85 | 8.85 | 352,400 |
2018/06/26 | 8.74 | 8.85 | 8.85 | 457,700 |
2018/06/25 | 8.73 | 8.89 | 8.89 | 402,700 |
2018/06/22 | 8.74 | 8.82 | 8.82 | 759,300 |
2018/06/21 | 8.76 | 8.83 | 8.83 | 541,300 |
2018/06/20 | 8.65 | 8.85 | 8.85 | 288,100 |
2018/06/19 | 8.69 | 8.70 | 8.69 | 920,700 |
2018/06/15 | 8.73 | 8.85 | 8.85 | 584,400 |
2018/06/14 | 8.73 | 8.85 | 8.85 | 584,400 |
2018/06/13 | 8.83 | 8.88 | 8.87 | 389,100 |
2018/06/12 | 8.87 | 8.90 | 8.90 | 497,200 |
2018/06/11 | 8.79 | 8.91 | 8.91 | 783,800 |
2018/06/08 | 8.77 | 8.90 | 8.90 | 351,300 |
2018/06/07 | 8.78 | 8.89 | 8.89 | 686,600 |
2018/06/06 | 8.78 | 8.93 | 8.93 | 855,000 |
2018/06/05 | 8.74 | 8.87 | 8.84 | 1,066,600 |
2018/06/04 | 8.65 | 8.90 | 8.90 | 737,000 |
2018/06/01 | 8.47 | 8.90 | 8.90 | 9,080,422 |
2018/05/31 | 8.48 | 8.57 | 8.57 | 28,355,500 |
2018/05/30 | 8.55 | 8.95 | 8.95 | 4,513,700 |
2018/05/29 | 8.60 | 8.65 | 8.65 | 1,328,900 |
2018/05/28 | 8.60 | 8.65 | 8.65 | 1,328,900 |
2018/05/25 | 8.64 | 8.68 | 8.67 | 2,703,600 |
2018/05/24 | 8.78 | 8.88 | 8.88 | 1,998,900 |
2018/05/23 | 8.80 | 8.88 | 8.88 | 1,250,700 |
2018/05/22 | 8.79 | 8.90 | 8.90 | 1,218,750 |
2018/05/21 | 8.62 | 8.76 | 8.76 | 856,600 |
2018/05/18 | 8.43 | 8.62 | 8.60 | 1,459,800 |
2018/05/17 | 8.23 | 8.45 | 8.45 | 1,266,000 |
2018/05/16 | 8.23 | 8.30 | 8.30 | 1,655,800 |
2018/05/15 | 8.23 | 8.24 | 8.23 | 2,830,300 |
2018/05/14 | 8.34 | 8.42 | 8.42 | 1,109,100 |
2018/05/11 | 8.39 | 8.43 | 8.43 | 656,600 |
2018/05/10 | 8.39 | 8.43 | 8.43 | 716,800 |
2018/05/09 | 8.33 | 8.41 | 8.41 | 1,451,800 |
2018/05/08 | 8.22 | 8.30 | 8.30 | 771,700 |
2018/05/07 | 8.28 | 8.30 | 8.30 | 986,900 |
2018/05/04 | 8.29 | 8.35 | 8.35 | 592,600 |
2018/05/03 | 8.36 | 8.41 | 8.41 | 330,200 |
2018/05/02 | 8.40 | 8.47 | 8.47 | 715,000 |
2018/05/01 | 8.36 | 8.42 | 8.42 | 521,600 |
2018/04/30 | 8.36 | 8.42 | 8.42 | 521,600 |
2018/04/27 | 8.31 | 8.39 | 8.39 | 882,900 |
2018/04/26 | 8.23 | 8.33 | 8.32 | 680,000 |
2018/04/25 | 8.30 | 8.38 | 8.38 | 646,200 |
2018/04/24 | 8.32 | 8.42 | 8.41 | 512,700 |
2018/04/23 | 8.30 | 8.40 | 8.40 | 489,080 |
2018/04/20 | 8.27 | 8.41 | 8.41 | 740,500 |
2018/04/19 | 8.23 | 8.30 | 8.30 | 448,700 |
2018/04/18 | 8.22 | 8.32 | 8.32 | 470,000 |
2018/04/17 | 8.21 | 8.27 | 8.26 | 586,300 |
2018/04/16 | 8.19 | 8.27 | 8.27 | 383,100 |
2018/04/13 | 8.24 | 8.27 | 8.27 | 924,010 |
2018/04/12 | 8.12 | 8.23 | 8.23 | 745,500 |
2018/04/11 | 8.27 | 8.32 | 8.32 | 407,400 |
2018/04/10 | 8.23 | 8.25 | 8.25 | 838,100 |
2018/04/09 | 8.01 | 8.23 | 8.23 | 1,014,800 |
2018/04/06 | 8.08 | 8.15 | 8.15 | 244,700 |
2018/04/05 | 8.07 | 8.15 | 8.15 | 1,056,200 |
2018/04/04 | 8.11 | 8.12 | 8.12 | 315,100 |
2018/04/03 | 8.00 | 8.13 | 8.13 | 632,900 |
2018/04/02 | 7.98 | 8.02 | 8.01 | 118,600 |
2018/03/30 | 7.90 | 7.95 | 7.95 | 531,900 |
2018/03/29 | 7.90 | 7.95 | 7.95 | 531,900 |
2018/03/28 | 7.84 | 7.94 | 7.93 | 515,300 |
2018/03/27 | 7.83 | 8.00 | 8.00 | 665,100 |
2018/03/26 | 7.67 | 7.88 | 7.88 | 422,800 |
2018/03/23 | 7.71 | 7.77 | 7.77 | 248,600 |
2018/03/22 | 7.85 | 7.87 | 7.87 | 510,000 |
2018/03/21 | 7.87 | 7.94 | 7.93 | 555,600 |
2018/03/20 | 8.02 | 8.11 | 8.11 | 572,100 |
2018/03/19 | 8.01 | 8.13 | 8.12 | 723,748 |
2018/03/16 | 8.01 | 8.03 | 8.03 | 856,100 |
2018/03/15 | 8.01 | 8.04 | 8.04 | 733,900 |
2018/03/14 | 7.95 | 8.01 | 8.01 | 585,200 |
2018/03/13 | 7.87 | 8.02 | 8.00 | 708,900 |
2018/03/12 | 8.01 | 8.09 | 8.09 | 707,200 |
2018/03/09 | 7.98 | 8.03 | 8.03 | 1,038,000 |
2018/03/08 | 8.20 | 8.22 | 8.22 | 145,200 |
2018/03/07 | 8.15 | 8.17 | 8.17 | 161,600 |
2018/03/06 | 8.11 | 8.18 | 8.16 | 239,100 |
2018/03/02 | 8.26 | 8.29 | 8.29 | 547,300 |
2018/03/01 | 8.37 | 8.45 | 8.45 | 199,800 |
2018/02/28 | 8.40 | 8.47 | 8.45 | 160,100 |
2018/02/27 | 8.40 | 8.45 | 8.45 | 463,500 |
2018/02/26 | 8.46 | 8.56 | 8.56 | 372,700 |
2018/02/23 | 8.38 | 8.50 | 8.50 | 365,600 |
2018/02/22 | 8.36 | 8.38 | 8.38 | 146,300 |
2018/02/21 | 8.35 | 8.39 | 8.39 | 363,300 |
2018/02/20 | 8.35 | 8.40 | 8.40 | 640,600 |
2018/02/19 | 8.28 | 8.38 | 8.38 | 532,200 |
2018/02/16 | 8.37 | 8.38 | 8.38 | 450,300 |
2018/02/15 | 8.37 | 8.38 | 8.38 | 450,300 |
2018/02/14 | 8.34 | 8.40 | 8.40 | 234,300 |
2018/02/13 | 8.31 | 8.36 | 8.36 | 269,300 |
2018/02/12 | 8.27 | 8.34 | 8.34 | 213,200 |
2018/02/09 | 8.16 | 8.28 | 8.28 | 744,900 |
2018/02/08 | 8.30 | 8.31 | 8.31 | 665,500 |
2018/02/07 | 8.24 | 8.29 | 8.29 | 305,800 |
2018/02/06 | 8.28 | 8.42 | 8.41 | 291,500 |
2018/02/05 | 8.37 | 8.55 | 8.55 | 157,100 |
2018/02/02 | 8.38 | 8.53 | 8.51 | 269,100 |
2018/02/01 | 8.35 | 8.54 | 8.50 | 337,800 |
2018/01/31 | 8.44 | 8.50 | 8.50 | 321,700 |
2018/01/30 | 8.42 | 8.50 | 8.50 | 286,700 |
2018/01/29 | 8.36 | 8.52 | 8.47 | 448,300 |
2018/01/26 | 8.57 | 8.59 | 8.59 | 95,300 |
2018/01/25 | 8.55 | 8.57 | 8.57 | 812,100 |
2018/01/24 | 8.47 | 8.55 | 8.55 | 616,700 |
2018/01/23 | 8.41 | 8.60 | 8.59 | 1,251,600 |
2018/01/22 | 8.43 | 8.50 | 8.50 | 977,600 |
2018/01/19 | 8.21 | 8.45 | 8.45 | 972,000 |
2018/01/18 | 8.24 | 8.36 | 8.36 | 433,400 |
2018/01/17 | 8.16 | 8.26 | 8.25 | 4,896,600 |
2018/01/16 | 8.06 | 8.16 | 8.16 | 204,600 |
2018/01/15 | 8.07 | 8.11 | 8.11 | 127,100 |
2018/01/12 | 8.09 | 8.10 | 8.10 | 749,200 |
2018/01/11 | 8.08 | 8.10 | 8.10 | 527,400 |
2018/01/10 | 8.08 | 8.10 | 8.10 | 570,200 |
2018/01/09 | 8.06 | 8.10 | 8.10 | 517,900 |
2018/01/08 | 8.04 | 8.07 | 8.07 | 834,000 |
2018/01/05 | 7.92 | 8.05 | 8.05 | 654,000 |
2018/01/04 | 7.88 | 7.89 | 7.89 | 497,400 |
2018/01/03 | 7.90 | 7.91 | 7.90 | 1,457,800 |
2018/01/02 | 7.84 | 7.93 | 7.93 | 484,900 |
2017/12/29 | 7.85 | 7.89 | 7.86 | 250,100 |
2017/12/28 | 7.89 | 7.90 | 7.90 | 374,800 |
2017/12/27 | 7.90 | 7.92 | 7.92 | 663,600 |
2017/12/22 | 7.86 | 7.97 | 7.97 | 1,412,700 |
2017/12/21 | 7.80 | 7.91 | 7.91 | 880,060 |
2017/12/20 | 7.80 | 7.83 | 7.81 | 472,600 |
2017/12/19 | 7.91 | 7.94 | 7.94 | 350,300 |
2017/12/15 | 7.92 | 8.05 | 8.05 | 898,800 |
2017/12/14 | 7.86 | 7.90 | 7.90 | 144,600 |
2017/12/13 | 7.89 | 7.92 | 7.92 | 252,500 |
2017/12/12 | 7.88 | 7.90 | 7.90 | 164,600 |
2017/12/11 | 7.90 | 7.90 | 7.90 | 266,200 |
2017/12/08 | 7.77 | 7.90 | 7.90 | 929,300 |
2017/12/07 | 7.90 | 8.06 | 8.05 | 326,600 |
2017/12/06 | 8.06 | 8.10 | 8.08 | 346,354 |
2017/12/05 | 8.05 | 8.10 | 8.10 | 548,600 |
2017/12/04 | 8.04 | 8.09 | 8.09 | 248,700 |
2017/12/01 | 8.01 | 8.08 | 8.08 | 1,049,100 |
2017/11/30 | 8.00 | 8.01 | 8.00 | 615,000 |
2017/11/29 | 8.18 | 8.20 | 8.20 | 341,700 |
2017/11/28 | 8.20 | 8.31 | 8.31 | 188,800 |
2017/11/27 | 8.20 | 8.24 | 8.23 | 253,500 |
2017/11/24 | 8.22 | 8.25 | 8.24 | 294,700 |
2017/11/23 | 8.22 | 8.31 | 8.31 | 405,900 |
2017/11/22 | 8.33 | 8.41 | 8.41 | 495,100 |
2017/11/21 | 8.32 | 8.40 | 8.40 | 573,300 |
2017/11/20 | 8.46 | 8.50 | 8.50 | 489,400 |
2017/11/17 | 8.34 | 8.52 | 8.52 | 916,100 |
2017/11/16 | 8.25 | 8.57 | 8.57 | 722,100 |
2017/11/15 | 8.25 | 8.40 | 8.36 | 668,400 |
2017/11/14 | 8.40 | 8.44 | 8.44 | 509,900 |
2017/11/10 | 8.17 | 8.30 | 8.30 | 1,100,700 |
2017/11/09 | 8.21 | 8.27 | 8.25 | 623,100 |
2017/11/08 | 8.10 | 8.25 | 8.21 | 327,200 |
2017/11/07 | 8.13 | 8.22 | 8.22 | 697,700 |
2017/11/03 | 8.11 | 8.20 | 8.20 | 56,000 |
2017/11/02 | 8.08 | 8.16 | 8.15 | 145,400 |
2017/11/01 | 8.13 | 8.22 | 8.20 | 449,600 |
2017/10/31 | 8.13 | 8.18 | 8.18 | 203,600 |
2017/10/30 | 8.07 | 8.15 | 8.15 | 280,500 |
2017/10/27 | 7.90 | 8.03 | 8.03 | 66,300 |
2017/10/26 | 7.90 | 7.98 | 7.98 | 49,400 |
2017/10/25 | 7.93 | 7.97 | 7.97 | 179,600 |
2017/10/24 | 8.06 | 8.10 | 8.10 | 168,700 |
2017/10/23 | 8.11 | 8.17 | 8.17 | 339,800 |
2017/10/20 | 8.01 | 8.11 | 8.10 | 258,900 |
2017/10/19 | 7.91 | 8.11 | 8.10 | 413,450 |
2017/10/18 | 8.00 | 8.09 | 8.08 | 328,900 |
2017/10/17 | 8.00 | 8.09 | 8.08 | 328,900 |
2017/10/16 | 8.00 | 8.07 | 8.06 | 795,800 |
2017/10/13 | 7.86 | 7.97 | 7.97 | 502,800 |
2017/10/12 | 7.69 | 7.83 | 7.81 | 512,500 |
2017/10/11 | 7.66 | 7.70 | 7.70 | 798,300 |
2017/10/10 | 7.52 | 7.72 | 7.70 | 348,300 |
2017/10/09 | 7.53 | 7.57 | 7.56 | 97,900 |
2017/10/06 | 7.50 | 7.56 | 7.52 | 993,600 |
2017/10/05 | 7.50 | 7.60 | 7.60 | 422,300 |
2017/10/04 | 7.48 | 7.56 | 7.53 | 539,700 |
2017/10/03 | 7.46 | 7.50 | 7.50 | 833,100 |
2017/10/02 | 7.49 | 7.52 | 7.52 | 499,700 |
2017/09/29 | 7.63 | 7.69 | 7.69 | 696,500 |
2017/09/28 | 7.58 | 7.67 | 7.67 | 688,500 |
2017/09/27 | 7.44 | 7.58 | 7.57 | 467,600 |
2017/09/26 | 7.43 | 7.49 | 7.48 | 242,200 |
2017/09/25 | 7.40 | 7.43 | 7.43 | 249,500 |
2017/09/22 | 7.49 | 7.52 | 7.51 | 302,600 |
2017/09/21 | 7.50 | 7.54 | 7.54 | 297,200 |
2017/09/20 | 7.51 | 7.52 | 7.52 | 873,400 |
2017/09/19 | 7.63 | 7.67 | 7.67 | 578,400 |
2017/09/18 | 7.69 | 7.80 | 7.80 | 1,034,100 |
2017/09/15 | 7.87 | 7.87 | 7.87 | 10,278,500 |
2017/09/14 | 7.98 | 8.09 | 8.09 | 789,100 |
2017/09/13 | 8.04 | 8.07 | 8.06 | 559,700 |
2017/09/12 | 7.99 | 8.04 | 8.04 | 400,400 |
2017/09/11 | 7.93 | 8.01 | 8.01 | 247,400 |
2017/09/08 | 7.95 | 7.97 | 7.97 | 195,700 |
2017/09/07 | 7.94 | 8.02 | 8.02 | 344,200 |
2017/09/06 | 7.92 | 7.99 | 7.99 | 285,000 |
2017/09/05 | 8.03 | 8.12 | 8.12 | 383,200 |
2017/09/04 | 8.01 | 8.07 | 8.06 | 667,600 |
2017/09/01 | 8.00 | 8.11 | 8.10 | 1,595,200 |
2017/08/31 | 8.00 | 8.11 | 8.10 | 1,595,200 |
2017/08/30 | 7.80 | 7.90 | 7.90 | 419,900 |
2017/08/29 | 7.81 | 7.88 | 7.88 | 195,600 |
2017/08/28 | 7.80 | 7.88 | 7.88 | 233,900 |
2017/08/25 | 7.75 | 7.85 | 7.85 | 148,300 |
2017/08/24 | 7.81 | 7.90 | 7.90 | 223,500 |
2017/08/23 | 7.64 | 7.86 | 7.86 | 381,400 |
2017/08/22 | 7.61 | 7.79 | 7.79 | 342,700 |
2017/08/21 | 7.61 | 7.68 | 7.68 | 191,700 |
2017/08/18 | 7.51 | 7.74 | 7.74 | 480,600 |
2017/08/17 | 7.49 | 7.56 | 7.56 | 134,300 |
2017/08/16 | 7.42 | 7.53 | 7.53 | 403,400 |
2017/08/15 | 7.35 | 7.56 | 7.56 | 404,400 |
2017/08/14 | 7.42 | 7.45 | 7.45 | 487,900 |
2017/08/11 | 7.40 | 7.46 | 7.45 | 685,100 |
2017/08/10 | 7.45 | 7.64 | 7.64 | 596,000 |
2017/08/09 | 7.79 | 7.81 | 7.81 | 396,900 |
2017/08/08 | 7.79 | 7.81 | 7.81 | 396,900 |
2017/08/07 | 7.74 | 7.81 | 7.81 | 513,800 |
2017/08/03 | 7.94 | 8.06 | 8.06 | 112,000 |
2017/08/02 | 7.85 | 7.90 | 7.90 | 359,200 |
2017/08/01 | 7.99 | 8.02 | 8.02 | 378,100 |
2017/07/31 | 8.00 | 8.06 | 8.06 | 370,100 |
2017/07/28 | 8.02 | 8.10 | 8.10 | 79,600 |
2017/07/27 | 8.14 | 8.17 | 8.14 | 935,800 |
2017/07/26 | 8.16 | 8.17 | 8.17 | 242,600 |
2017/07/25 | 8.16 | 8.17 | 8.17 | 300,200 |
2017/07/24 | 8.16 | 8.20 | 8.18 | 99,500 |
2017/07/21 | 8.16 | 8.18 | 8.18 | 125,300 |
2017/07/20 | 8.15 | 8.16 | 8.16 | 149,200 |
2017/07/19 | 8.15 | 8.19 | 8.19 | 274,800 |
2017/07/18 | 8.14 | 8.17 | 8.16 | 101,500 |
2017/07/17 | 8.14 | 8.21 | 8.21 | 250,400 |
2017/07/14 | 8.08 | 8.17 | 8.17 | 128,000 |
2017/07/13 | 8.12 | 8.15 | 8.14 | 71,200 |
2017/07/12 | 8.10 | 8.16 | 8.13 | 86,500 |
2017/07/11 | 8.16 | 8.20 | 8.20 | 134,900 |
2017/07/07 | 8.03 | 8.14 | 8.14 | 257,900 |
2017/07/06 | 8.06 | 8.12 | 8.12 | 211,100 |
2017/07/05 | 7.99 | 8.12 | 8.12 | 461,000 |
2017/07/04 | 7.97 | 8.02 | 8.00 | 255,100 |
2017/07/03 | 7.89 | 7.98 | 7.95 | 406,900 |
2017/06/30 | 7.88 | 7.90 | 7.88 | 186,900 |
2017/06/29 | 7.89 | 7.92 | 7.92 | 143,500 |
2017/06/28 | 7.89 | 7.93 | 7.93 | 1,209,900 |
2017/06/26 | 7.88 | 7.95 | 7.94 | 375,600 |
2017/06/23 | 7.88 | 7.95 | 7.94 | 375,600 |
2017/06/22 | 7.92 | 7.94 | 7.94 | 195,800 |
2017/06/21 | 7.92 | 7.97 | 7.97 | 239,600 |
2017/06/20 | 8.00 | 8.04 | 8.01 | 70,395 |
2017/06/16 | 8.04 | 8.18 | 8.18 | 845,500 |
2017/06/15 | 7.98 | 8.05 | 8.04 | 378,800 |
2017/06/14 | 7.90 | 8.04 | 8.04 | 397,400 |
2017/06/13 | 7.96 | 8.03 | 8.00 | 247,900 |
2017/06/12 | 7.92 | 8.01 | 8.01 | 245,600 |
2017/06/09 | 7.87 | 7.94 | 7.94 | 402,400 |
2017/06/08 | 8.03 | 8.10 | 8.05 | 320,600 |
2017/06/07 | 8.13 | 8.19 | 8.19 | 302,600 |
2017/06/06 | 8.01 | 8.19 | 8.19 | 209,000 |
2017/06/05 | 7.98 | 8.09 | 8.09 | 186,400 |
2017/06/02 | 7.94 | 8.00 | 7.98 | 467,600 |
2017/06/01 | 8.01 | 8.10 | 8.10 | 511,300 |
2017/05/31 | 7.90 | 7.99 | 7.99 | 945,700 |
2017/05/30 | 7.89 | 7.92 | 7.91 | 15,700 |
2017/05/29 | 7.90 | 7.94 | 7.90 | 308,700 |
2017/05/26 | 7.99 | 8.00 | 8.00 | 386,000 |
2017/05/25 | 8.05 | 8.12 | 8.12 | 361,100 |
2017/05/24 | 8.13 | 8.19 | 8.17 | 685,800 |
2017/05/23 | 8.21 | 8.28 | 8.28 | 105,700 |
2017/05/22 | 8.35 | 8.36 | 8.36 | 344,800 |
2017/05/19 | 8.38 | 8.41 | 8.41 | 148,100 |
2017/05/18 | 8.39 | 8.49 | 8.49 | 373,500 |
2017/05/17 | 8.47 | 8.49 | 8.47 | 1,264,900 |
2017/05/16 | 8.50 | 8.57 | 8.57 | 166,500 |
2017/05/15 | 8.63 | 8.65 | 8.64 | 104,100 |
2017/05/12 | 8.68 | 8.70 | 8.70 | 200,300 |
2017/05/11 | 8.64 | 8.69 | 8.69 | 766,700 |
2017/05/10 | 8.60 | 8.67 | 8.67 | 370,200 |
2017/05/09 | 8.60 | 8.67 | 8.67 | 370,200 |
2017/05/08 | 8.56 | 8.65 | 8.65 | 249,900 |
2017/05/05 | 8.65 | 8.76 | 8.75 | 303,000 |
2017/05/04 | 8.60 | 8.89 | 8.89 | 210,200 |
2017/05/03 | 8.97 | 9.05 | 9.05 | 970,300 |
2017/05/02 | 8.90 | 9.03 | 9.03 | 328,100 |
2017/05/01 | 8.75 | 8.91 | 8.90 | 368,900 |
2017/04/28 | 8.75 | 8.91 | 8.90 | 368,900 |
2017/04/27 | 8.72 | 8.83 | 8.83 | 353,400 |
2017/04/26 | 8.67 | 9.00 | 9.00 | 484,600 |
2017/04/25 | 8.62 | 8.70 | 8.66 | 216,200 |
2017/04/24 | 8.59 | 8.71 | 8.71 | 193,600 |
2017/04/21 | 8.55 | 8.61 | 8.60 | 501,700 |
2017/04/20 | 8.53 | 8.58 | 8.56 | 648,300 |
2017/04/19 | 8.53 | 8.55 | 8.55 | 909,500 |
2017/04/18 | 8.52 | 8.55 | 8.52 | 248,000 |
2017/04/17 | 8.50 | 8.67 | 8.66 | 89,400 |
2017/04/14 | 8.66 | 8.68 | 8.68 | 31,700 |
2017/04/13 | 8.66 | 8.68 | 8.68 | 31,700 |
2017/04/12 | 8.60 | 8.72 | 8.72 | 58,300 |
2017/04/11 | 8.65 | 8.71 | 8.68 | 216,900 |
2017/04/10 | 8.79 | 8.82 | 8.82 | 125,800 |
2017/04/07 | 8.68 | 8.87 | 8.85 | 181,100 |
2017/04/06 | 8.84 | 8.85 | 8.85 | 246,600 |
2017/04/05 | 9.03 | 9.05 | 9.05 | 295,600 |
2017/04/04 | 9.09 | 9.13 | 9.13 | 62,800 |
2017/04/03 | 9.08 | 9.13 | 9.12 | 97,100 |
2017/03/31 | 9.08 | 9.17 | 9.08 | 78,800 |
2017/03/30 | 9.10 | 9.19 | 9.19 | 103,600 |
2017/03/29 | 9.07 | 9.23 | 9.23 | 1,189,800 |
2017/03/28 | 9.05 | 9.16 | 9.16 | 381,800 |
2017/03/27 | 9.00 | 9.05 | 9.05 | 473,400 |
2017/03/24 | 8.99 | 9.12 | 9.11 | 637,927 |
2017/03/23 | 8.97 | 9.15 | 9.15 | 303,100 |
2017/03/22 | 8.98 | 9.02 | 9.02 | 588,900 |
2017/03/21 | 9.04 | 9.13 | 9.12 | 374,100 |
2017/03/17 | 8.98 | 9.03 | 9.02 | 421,500 |
2017/03/16 | 8.84 | 9.09 | 9.09 | 1,539,700 |
2017/03/15 | 8.78 | 8.95 | 8.95 | 907,600 |
2017/03/14 | 8.87 | 8.92 | 8.92 | 148,000 |
2017/03/13 | 8.87 | 8.92 | 8.92 | 512,100 |
2017/03/10 | 8.81 | 8.89 | 8.89 | 473,600 |
2017/03/09 | 8.75 | 8.92 | 8.90 | 677,300 |
2017/03/08 | 8.87 | 8.92 | 8.90 | 857,600 |
2017/03/07 | 8.72 | 8.96 | 8.94 | 1,329,400 |
2017/03/06 | 8.50 | 8.78 | 8.78 | 565,900 |
2017/03/03 | 8.44 | 8.51 | 8.51 | 466,400 |
2017/03/02 | 8.39 | 8.45 | 8.44 | 294,000 |
2017/03/01 | 8.42 | 8.50 | 8.49 | 200,300 |
2017/02/28 | 8.36 | 8.53 | 8.53 | 436,700 |
2017/02/27 | 8.47 | 8.53 | 8.52 | 222,100 |
2017/02/24 | 8.45 | 8.50 | 8.50 | 95,100 |
2017/02/23 | 8.41 | 8.52 | 8.50 | 308,900 |
2017/02/22 | 8.45 | 8.49 | 8.48 | 191,600 |
2017/02/21 | 8.34 | 8.49 | 8.49 | 276,900 |
2017/02/20 | 8.34 | 8.38 | 8.36 | 200,700 |
2017/02/17 | 8.42 | 8.48 | 8.46 | 157,800 |
2017/02/16 | 8.40 | 8.55 | 8.55 | 400,300 |
2017/02/15 | 8.38 | 8.51 | 8.49 | 327,900 |
2017/02/14 | 8.45 | 8.45 | 8.45 | 251,600 |
2017/02/13 | 8.43 | 8.52 | 8.52 | 306,800 |
2017/02/10 | 8.36 | 8.51 | 8.51 | 620,000 |
2017/02/09 | 8.36 | 8.41 | 8.40 | 426,800 |
2017/02/08 | 8.41 | 8.47 | 8.44 | 518,300 |
2017/02/07 | 8.37 | 8.49 | 8.48 | 478,100 |
2017/01/27 | 8.17 | 8.26 | 8.25 | 149,100 |
2017/01/26 | 8.11 | 8.18 | 8.17 | 459,600 |
2017/01/25 | 7.85 | 8.16 | 8.16 | 420,600 |
2017/01/24 | 7.64 | 7.98 | 7.95 | 645,400 |
2017/01/23 | 7.45 | 7.70 | 7.69 | 622,100 |
2017/01/20 | 7.28 | 7.45 | 7.45 | 387,200 |
2017/01/19 | 7.34 | 7.37 | 7.37 | 274,700 |
2017/01/18 | 7.32 | 7.34 | 7.34 | 426,300 |
2017/01/17 | 7.29 | 7.32 | 7.32 | 1,469,000 |
2017/01/16 | 7.20 | 7.31 | 7.30 | 583,300 |
2017/01/13 | 7.24 | 7.30 | 7.30 | 359,200 |
2017/01/12 | 7.22 | 7.27 | 7.27 | 405,800 |
2017/01/11 | 7.21 | 7.29 | 7.26 | 280,600 |
2017/01/10 | 7.24 | 7.27 | 7.27 | 275,100 |
2017/01/09 | 7.29 | 7.32 | 7.32 | 137,300 |
2017/01/06 | 7.29 | 7.32 | 7.29 | 375,000 |
2017/01/05 | 7.25 | 7.31 | 7.31 | 935,200 |
2017/01/04 | 7.16 | 7.25 | 7.25 | 303,700 |
2017/01/03 | 7.08 | 7.24 | 7.21 | 1,437,500 |
2016/12/30 | 7.10 | 7.21 | 7.19 | 13,600 |
2016/12/29 | 7.20 | 7.22 | 7.20 | 48,800 |
2016/12/28 | 7.17 | 7.22 | 7.21 | 145,000 |
2016/12/23 | 6.94 | 7.17 | 7.14 | 123,700 |
2016/12/22 | 6.92 | 7.03 | 7.00 | 277,400 |
2016/12/21 | 7.10 | 7.16 | 7.15 | 239,700 |
2016/12/20 | 7.17 | 7.20 | 7.20 | 81,500 |
2016/12/19 | 7.18 | 7.20 | 7.18 | 42,700 |
2016/12/16 | 7.24 | 7.31 | 7.30 | 1,051,700 |
2016/12/14 | 7.27 | 7.32 | 7.27 | 91,100 |
2016/12/13 | 7.36 | 7.38 | 7.38 | 102,800 |
2016/12/12 | 7.31 | 7.42 | 7.36 | 184,100 |
2016/12/09 | 7.31 | 7.52 | 7.52 | 366,100 |
2016/12/08 | 7.20 | 7.30 | 7.30 | 273,300 |
2016/12/07 | 7.08 | 7.29 | 7.29 | 1,634,200 |
2016/12/06 | 7.10 | 7.15 | 7.12 | 75,900 |
2016/12/05 | 7.05 | 7.21 | 7.21 | 543,300 |
2016/12/02 | 7.07 | 7.12 | 7.11 | 625,700 |
2016/12/01 | 6.98 | 7.04 | 7.03 | 199,800 |
2016/11/30 | 6.97 | 7.01 | 7.00 | 119,000 |
2016/11/29 | 6.98 | 7.02 | 7.00 | 359,000 |
2016/11/28 | 7.01 | 7.05 | 7.04 | 110,800 |
2016/11/25 | 7.09 | 7.10 | 7.09 | 33,400 |
2016/11/24 | 7.09 | 7.21 | 7.19 | 765,200 |
2016/11/23 | 7.05 | 7.16 | 7.15 | 128,400 |
2016/11/22 | 7.13 | 7.21 | 7.20 | 804,400 |
2016/11/21 | 7.22 | 7.26 | 7.23 | 28,400 |
2016/11/18 | 7.23 | 7.32 | 7.32 | 3,550,000 |
2016/11/17 | 7.16 | 7.24 | 7.23 | 30,400 |
2016/11/16 | 7.11 | 7.22 | 7.21 | 665,600 |
2016/11/15 | 7.09 | 7.21 | 7.19 | 306,600 |
2016/11/14 | 7.11 | 7.19 | 7.17 | 200,200 |
2016/11/11 | 7.14 | 7.18 | 7.18 | 71,600 |
2016/11/10 | 7.12 | 7.19 | 7.19 | 68,500 |
2016/11/09 | 7.00 | 7.11 | 7.10 | 429,800 |
2016/11/08 | 7.08 | 7.11 | 7.10 | 112,200 |
2016/11/04 | 7.13 | 7.25 | 7.25 | 364,200 |
2016/11/03 | 7.07 | 7.23 | 7.23 | 146,000 |
2016/11/01 | 7.06 | 7.11 | 7.10 | 59,800 |
2016/10/31 | 7.05 | 7.07 | 7.07 | 205,400 |
2016/10/28 | 7.07 | 7.17 | 7.14 | 31,900 |
2016/10/27 | 7.11 | 7.16 | 7.16 | 96,500 |
2016/10/26 | 7.06 | 7.10 | 7.08 | 69,400 |
2016/10/25 | 7.09 | 7.13 | 7.13 | 28,600 |
2016/10/24 | 7.08 | 7.14 | 7.13 | 39,900 |
2016/10/21 | 7.06 | 7.12 | 7.10 | 188,800 |
2016/10/20 | 7.05 | 7.08 | 7.05 | 166,600 |
2016/10/19 | 7.12 | 7.16 | 7.16 | 670,000 |
2016/10/18 | 7.20 | 7.21 | 7.20 | 119,600 |
2016/10/17 | 7.16 | 7.20 | 7.20 | 66,000 |
2016/10/14 | 7.11 | 7.25 | 7.23 | 77,600 |
2016/10/13 | 7.20 | 7.24 | 7.23 | 1,364,500 |
2016/10/12 | 7.30 | 7.41 | 7.39 | 55,900 |
2016/10/11 | 7.36 | 7.41 | 7.41 | 81,000 |
2016/09/30 | 7.08 | 7.11 | 7.10 | 217,800 |
2016/09/29 | 7.13 | 7.15 | 7.13 | 60,800 |
2016/09/28 | 7.03 | 7.11 | 7.10 | 203,700 |
2016/09/27 | 6.96 | 7.07 | 7.07 | 749,500 |
2016/09/26 | 6.95 | 6.98 | 6.97 | 378,200 |
2016/09/23 | 6.91 | 7.01 | 7.00 | 266,300 |
2016/09/22 | 6.97 | 7.00 | 6.97 | 213,100 |
2016/09/21 | 7.09 | 7.14 | 7.13 | 137,700 |
2016/09/20 | 7.11 | 7.15 | 7.14 | 407,200 |
2016/09/19 | 7.11 | 7.14 | 7.14 | 782,100 |
2016/09/16 | 7.19 | 7.24 | 7.19 | 187,500 |
2016/09/15 | 7.22 | 7.26 | 7.26 | 321,000 |
2016/09/14 | 7.25 | 7.29 | 7.29 | 185,500 |
2016/09/13 | 7.28 | 7.30 | 7.28 | 103,000 |
2016/09/12 | 7.43 | 7.48 | 7.48 | 225,900 |
2016/09/09 | 7.43 | 7.48 | 7.48 | 225,900 |
2016/09/08 | 7.36 | 7.42 | 7.42 | 3,516,400 |
2016/09/07 | 7.37 | 7.43 | 7.43 | 317,800 |
2016/09/06 | 7.40 | 7.52 | 7.49 | 170,600 |
2016/09/02 | 7.33 | 7.40 | 7.40 | 962,500 |
2016/09/01 | 7.15 | 7.34 | 7.33 | 233,600 |
2016/08/31 | 7.12 | 7.17 | 7.17 | 72,500 |
2016/08/30 | 7.10 | 7.20 | 7.18 | 98,700 |
2016/08/29 | 7.12 | 7.16 | 7.16 | 575,800 |
2016/08/26 | 7.18 | 7.24 | 7.24 | 269,300 |
2016/08/25 | 7.25 | 7.27 | 7.25 | 129,500 |
2016/08/24 | 7.24 | 7.32 | 7.32 | 617,400 |
2016/08/23 | 7.36 | 7.41 | 7.39 | 213,000 |
2016/08/22 | 7.39 | 7.45 | 7.45 | 206,300 |
2016/08/19 | 7.24 | 7.37 | 7.37 | 380,500 |
2016/08/18 | 7.21 | 7.30 | 7.30 | 311,700 |
2016/08/17 | 7.15 | 7.20 | 7.20 | 290,300 |
2016/08/16 | 7.19 | 7.22 | 7.22 | 196,300 |
2016/08/15 | 7.15 | 7.20 | 7.20 | 103,800 |
2016/08/12 | 7.06 | 7.20 | 7.20 | 328,700 |
2016/08/11 | 6.91 | 7.10 | 7.10 | 252,400 |
2016/08/10 | 6.85 | 6.95 | 6.94 | 2,196,500 |
2016/08/09 | 6.76 | 6.82 | 6.82 | 760,200 |
2016/08/08 | 6.76 | 6.82 | 6.82 | 760,200 |
2016/08/05 | 6.78 | 6.80 | 6.80 | 176,000 |
2016/08/04 | 6.75 | 6.81 | 6.81 | 697,600 |
2016/08/03 | 6.64 | 6.77 | 6.77 | 687,600 |
2016/08/02 | 6.66 | 6.70 | 6.70 | 236,300 |
2016/08/01 | 6.60 | 6.61 | 6.60 | 1,124,800 |
2016/07/29 | 6.61 | 6.68 | 6.68 | 524,500 |
2016/07/28 | 6.67 | 6.75 | 6.74 | 194,900 |
2016/07/27 | 6.60 | 6.65 | 6.65 | 1,180,000 |
2016/07/26 | 6.62 | 6.65 | 6.63 | 195,700 |
2016/07/25 | 6.70 | 6.75 | 6.74 | 227,800 |
2016/07/22 | 6.68 | 6.70 | 6.69 | 1,330,100 |
2016/07/21 | 6.85 | 6.88 | 6.88 | 97,800 |
2016/07/20 | 6.86 | 6.94 | 6.94 | 472,500 |
2016/07/19 | 6.86 | 6.90 | 6.88 | 69,493 |
2016/07/18 | 6.92 | 6.98 | 6.97 | 399,400 |
2016/07/14 | 6.77 | 6.80 | 6.79 | 65,900 |
2016/07/13 | 6.70 | 6.78 | 6.78 | 148,200 |
2016/07/12 | 6.65 | 6.75 | 6.75 | 207,600 |
2016/07/11 | 6.75 | 6.78 | 6.78 | 163,900 |
2016/07/08 | 6.69 | 6.73 | 6.73 | 43,200 |
2016/07/07 | 6.64 | 6.70 | 6.69 | 97,600 |
2016/07/06 | 6.76 | 6.79 | 6.79 | 78,400 |
2016/07/05 | 6.76 | 6.79 | 6.79 | 78,400 |
2016/07/04 | 6.70 | 6.80 | 6.79 | 111,100 |
2016/07/01 | 6.70 | 6.80 | 6.79 | 289,100 |
2016/06/30 | 6.53 | 6.74 | 6.74 | 337,800 |
2016/06/29 | 6.40 | 6.57 | 6.57 | 149,000 |
2016/06/28 | 6.30 | 6.41 | 6.41 | 228,500 |
2016/06/27 | 6.26 | 6.31 | 6.31 | 158,700 |
2016/06/22 | 6.37 | 6.40 | 6.40 | 55,300 |
2016/06/21 | 6.40 | 6.44 | 6.44 | 60,700 |
2016/06/17 | 6.37 | 6.55 | 6.39 | 496,600 |
2016/06/16 | 6.27 | 6.35 | 6.32 | 79,600 |
2016/06/15 | 6.32 | 6.33 | 6.32 | 157,400 |
2016/06/14 | 6.44 | 6.51 | 6.47 | 83,700 |
2016/06/13 | 6.47 | 6.54 | 6.54 | 256,900 |
2016/06/10 | 6.60 | 6.63 | 6.62 | 118,500 |
2016/06/09 | 6.62 | 6.63 | 6.62 | 34,600 |
2016/06/08 | 6.63 | 6.71 | 6.70 | 148,100 |
2016/06/07 | 6.53 | 6.68 | 6.66 | 130,200 |
2016/06/06 | 6.52 | 6.60 | 6.60 | 100,900 |
2016/06/03 | 6.56 | 6.62 | 6.61 | 203,900 |
2016/06/02 | 6.71 | 6.78 | 6.77 | 284,400 |
2016/06/01 | 6.64 | 6.73 | 6.73 | 411,700 |
2016/05/31 | 6.51 | 6.64 | 6.64 | 109,400 |
2016/05/30 | 6.45 | 6.54 | 6.54 | 87,900 |
2016/05/27 | 6.50 | 6.53 | 6.51 | 30,700 |
2016/05/26 | 6.53 | 6.56 | 6.55 | 83,900 |
2016/05/25 | 6.50 | 6.54 | 6.53 | 63,700 |
2016/05/24 | 6.45 | 6.52 | 6.50 | 67,500 |
2016/05/23 | 6.46 | 6.51 | 6.49 | 65,500 |
2016/05/20 | 6.35 | 6.47 | 6.47 | 238,800 |
2016/05/19 | 6.43 | 6.50 | 6.50 | 134,500 |
2016/05/18 | 6.46 | 6.56 | 6.56 | 122,100 |
2016/05/17 | 6.45 | 6.46 | 6.46 | 179,200 |
2016/05/16 | 6.41 | 6.46 | 6.46 | 91,200 |
2016/05/13 | 6.42 | 6.50 | 6.50 | 395,100 |
2016/05/12 | 6.42 | 6.48 | 6.46 | 349,400 |
2016/05/11 | 6.55 | 6.58 | 6.57 | 114,200 |
2016/05/10 | 6.51 | 6.62 | 6.60 | 117,900 |
2016/05/09 | 6.63 | 6.69 | 6.69 | 155,100 |
2016/05/06 | 6.70 | 6.73 | 6.73 | 203,500 |
2016/05/05 | 6.70 | 6.74 | 6.73 | 688,300 |
2016/05/04 | 6.88 | 6.96 | 6.96 | 234,100 |
2016/05/03 | 6.88 | 7.02 | 7.00 | 467,300 |
2016/05/02 | 6.59 | 6.91 | 6.90 | 335,400 |
2016/04/29 | 6.59 | 6.91 | 6.90 | 335,400 |
2016/04/28 | 6.71 | 6.78 | 6.78 | 257,800 |
2016/04/27 | 6.79 | 6.81 | 6.80 | 121,100 |
2016/04/26 | 6.78 | 6.89 | 6.88 | 346,700 |
2016/04/25 | 6.71 | 6.84 | 6.83 | 515,700 |
2016/04/22 | 6.70 | 6.79 | 6.78 | 366,300 |
2016/04/21 | 6.54 | 6.77 | 6.75 | 337,000 |
2016/04/20 | 6.52 | 6.62 | 6.60 | 553,000 |
2016/04/19 | 6.41 | 6.53 | 6.53 | 499,100 |
2016/04/18 | 6.31 | 6.45 | 6.44 | 352,100 |
2016/04/15 | 6.24 | 6.46 | 6.45 | 569,100 |
2016/04/14 | 5.99 | 6.30 | 6.30 | 520,500 |
2016/04/13 | 5.91 | 6.01 | 6.00 | 278,400 |
2016/04/12 | 5.89 | 5.92 | 5.92 | 78,100 |
2016/04/11 | 5.88 | 5.90 | 5.89 | 57,000 |
2016/04/08 | 5.86 | 5.89 | 5.89 | 38,700 |
2016/04/07 | 5.85 | 5.90 | 5.89 | 163,800 |
2016/04/06 | 5.86 | 5.92 | 5.91 | 71,600 |
2016/04/05 | 5.83 | 5.87 | 5.86 | 485,100 |
2016/04/04 | 5.95 | 5.98 | 5.95 | 146,400 |
2016/04/01 | 5.99 | 6.03 | 6.01 | 378,500 |
2016/03/31 | 5.96 | 6.04 | 6.04 | 378,700 |
2016/03/30 | 5.93 | 6.00 | 6.00 | 200,300 |
2016/03/29 | 5.94 | 5.97 | 5.97 | 71,500 |
2016/03/28 | 5.98 | 6.02 | 6.01 | 194,000 |
2016/03/25 | 5.93 | 5.97 | 5.96 | 766,200 |
2016/03/24 | 5.93 | 5.97 | 5.96 | 766,200 |
2016/03/23 | 6.00 | 6.02 | 6.02 | 88,500 |
2016/03/22 | 5.96 | 6.04 | 6.04 | 502,100 |
2016/03/21 | 5.85 | 5.97 | 5.96 | 1,005,000 |
2016/03/18 | 5.84 | 5.94 | 5.94 | 296,800 |
2016/03/17 | 5.86 | 5.89 | 5.88 | 70,400 |
2016/03/16 | 5.84 | 5.94 | 5.94 | 198,300 |
2016/03/15 | 5.99 | 6.12 | 6.12 | 340,700 |
2016/03/14 | 5.95 | 6.01 | 6.01 | 443,900 |
2016/03/11 | 5.86 | 5.95 | 5.95 | 253,200 |
2016/03/10 | 5.86 | 5.91 | 5.90 | 241,600 |
2016/03/09 | 5.83 | 5.85 | 5.85 | 464,600 |
2016/03/08 | 5.94 | 5.95 | 5.95 | 233,900 |
2016/03/07 | 6.07 | 6.11 | 6.11 | 90,400 |
2016/03/04 | 6.07 | 6.12 | 6.09 | 158,000 |
2016/03/03 | 6.09 | 6.14 | 6.14 | 75,700 |
2016/03/02 | 6.01 | 6.17 | 6.16 | 124,500 |
2016/03/01 | 6.06 | 6.09 | 6.08 | 134,600 |
2016/02/29 | 6.06 | 6.16 | 6.16 | 333,500 |
2016/02/26 | 5.99 | 6.11 | 6.11 | 224,200 |
2016/02/25 | 5.94 | 6.08 | 6.08 | 336,400 |
2016/02/24 | 5.88 | 6.08 | 6.06 | 450,000 |
2016/02/23 | 5.87 | 5.97 | 5.96 | 452,200 |
2016/02/22 | 5.84 | 5.86 | 5.86 | 185,400 |
2016/02/19 | 5.67 | 5.82 | 5.82 | 291,200 |
2016/02/18 | 5.67 | 5.70 | 5.68 | 897,500 |
2016/02/17 | 5.65 | 5.68 | 5.68 | 795,000 |
2016/02/16 | 5.60 | 5.75 | 5.75 | 460,200 |
2016/02/15 | 5.58 | 5.60 | 5.60 | 305,200 |
2016/02/12 | 5.56 | 5.66 | 5.65 | 292,500 |
2016/02/11 | 5.75 | 5.77 | 5.77 | 153,100 |
2016/02/10 | 5.82 | 5.85 | 5.85 | 184,700 |
2016/02/09 | 5.88 | 5.92 | 5.92 | 213,600 |
2016/02/08 | 5.88 | 5.92 | 5.92 | 213,600 |
2016/02/05 | 5.88 | 5.92 | 5.92 | 213,600 |
2016/02/04 | 5.86 | 5.87 | 5.87 | 785,900 |
2016/02/03 | 5.97 | 6.01 | 6.01 | 1,010,300 |
2016/02/02 | 6.05 | 6.08 | 6.08 | 122,800 |
2016/02/01 | 6.10 | 6.17 | 6.17 | 262,700 |
2016/01/29 | 6.07 | 6.17 | 6.17 | 426,600 |
2016/01/28 | 5.96 | 6.04 | 6.02 | 655,000 |
2016/01/27 | 5.95 | 6.02 | 6.01 | 231,500 |
2016/01/26 | 5.93 | 5.98 | 5.98 | 765,500 |
2016/01/25 | 5.96 | 5.97 | 5.96 | 1,633,700 |
2016/01/22 | 5.89 | 5.96 | 5.96 | 1,730,000 |
2016/01/21 | 6.01 | 6.10 | 6.10 | 777,200 |
2016/01/20 | 6.13 | 6.15 | 6.14 | 414,800 |
2016/01/19 | 6.12 | 6.20 | 6.20 | 106,200 |
2016/01/18 | 6.00 | 6.15 | 6.15 | 803,700 |
2016/01/15 | 6.09 | 6.14 | 6.14 | 199,000 |
2016/01/14 | 6.06 | 6.12 | 6.11 | 219,900 |
2016/01/13 | 6.03 | 6.16 | 6.16 | 399,000 |
2016/01/12 | 6.07 | 6.11 | 6.10 | 525,100 |
2016/01/11 | 6.05 | 6.09 | 6.08 | 272,700 |
2016/01/08 | 6.02 | 6.09 | 6.09 | 415,100 |
2016/01/07 | 6.03 | 6.16 | 6.16 | 265,600 |
2016/01/06 | 6.01 | 6.05 | 6.05 | 692,500 |
2016/01/05 | 5.97 | 6.03 | 6.02 | 249,900 |
2016/01/04 | 5.99 | 6.04 | 6.03 | 194,200 |
2016/01/01 | 6.06 | 6.08 | 6.08 | 156,500 |
2015/12/31 | 6.06 | 6.08 | 6.08 | 156,500 |
2015/12/30 | 5.95 | 6.14 | 6.10 | 243,200 |
2015/12/29 | 5.92 | 5.98 | 5.98 | 361,600 |
2015/12/25 | 5.90 | 5.92 | 5.92 | 94,500 |
2015/12/24 | 5.90 | 5.92 | 5.92 | 94,500 |
2015/12/23 | 5.94 | 5.96 | 5.94 | 232,100 |
2015/12/22 | 5.95 | 5.97 | 5.97 | 182,500 |
2015/12/21 | 5.90 | 6.03 | 6.02 | 117,300 |
2015/12/18 | 5.97 | 6.06 | 6.05 | 548,200 |
2015/12/17 | 5.85 | 5.97 | 5.95 | 556,200 |
2015/12/16 | 5.85 | 5.88 | 5.88 | 483,300 |
2015/12/15 | 5.83 | 5.89 | 5.89 | 503,800 |
2015/12/14 | 5.81 | 5.90 | 5.90 | 646,100 |
2015/12/11 | 5.85 | 5.90 | 5.89 | 423,300 |
2015/12/10 | 5.81 | 5.94 | 5.92 | 188,300 |
2015/12/09 | 5.80 | 5.93 | 5.93 | 352,300 |
2015/12/08 | 5.76 | 5.82 | 5.82 | 568,000 |
2015/12/07 | 5.81 | 5.93 | 5.93 | 358,200 |
2015/12/04 | 5.76 | 5.81 | 5.81 | 732,400 |
2015/12/03 | 5.90 | 5.95 | 5.95 | 375,500 |
2015/12/02 | 6.01 | 6.04 | 6.04 | 207,000 |
2015/12/01 | 6.02 | 6.05 | 6.04 | 1,345,700 |
2015/11/30 | 5.98 | 6.04 | 6.03 | 108,500 |
2015/11/27 | 5.99 | 6.09 | 6.06 | 220,800 |
2015/11/26 | 5.98 | 6.08 | 6.07 | 2,870,700 |
2015/11/25 | 5.99 | 6.02 | 6.02 | 756,100 |
2015/11/24 | 6.13 | 6.18 | 6.18 | 176,500 |
2015/11/23 | 6.06 | 6.13 | 6.11 | 807,200 |
2015/11/20 | 5.95 | 6.01 | 6.01 | 143,900 |
2015/11/19 | 6.07 | 6.07 | 6.07 | 408,600 |
2015/11/18 | 6.00 | 6.02 | 6.02 | 36,700 |
2015/11/17 | 6.00 | 6.05 | 6.05 | 190,700 |
2015/11/16 | 5.89 | 6.00 | 5.99 | 79,500 |
2015/11/13 | 5.97 | 6.00 | 6.00 | 135,100 |
2015/11/12 | 6.03 | 6.07 | 6.06 | 68,200 |
2015/11/11 | 6.15 | 6.20 | 6.19 | 63,900 |
2015/11/10 | 6.10 | 6.16 | 6.16 | 65,600 |
2015/11/09 | 6.10 | 6.16 | 6.16 | 65,600 |
2015/11/06 | 6.16 | 6.17 | 6.16 | 110,900 |
2015/11/05 | 6.22 | 6.26 | 6.24 | 534,400 |
2015/11/04 | 6.31 | 6.32 | 6.31 | 250,800 |
2015/11/03 | 6.40 | 6.50 | 6.50 | 253,500 |
2015/11/02 | 6.45 | 6.47 | 6.45 | 52,100 |
2015/10/30 | 6.49 | 6.59 | 6.59 | 12,006,700 |
2015/10/29 | 6.50 | 6.52 | 6.52 | 141,000 |
2015/10/28 | 6.58 | 6.60 | 6.60 | 42,000 |
2015/10/27 | 6.55 | 6.63 | 6.63 | 271,700 |
2015/10/26 | 6.50 | 6.60 | 6.58 | 159,800 |
2015/10/23 | 6.47 | 6.53 | 6.51 | 684,200 |
2015/10/22 | 6.36 | 6.46 | 6.44 | 570,400 |
2015/10/21 | 6.35 | 6.44 | 6.35 | 65,100 |
2015/10/20 | 6.31 | 6.42 | 6.42 | 67,100 |
2015/10/19 | 6.34 | 6.40 | 6.36 | 82,900 |
2015/10/16 | 6.42 | 6.47 | 6.45 | 68,700 |
2015/10/15 | 6.30 | 6.35 | 6.35 | 128,100 |
2015/10/14 | 6.53 | 6.56 | 6.54 | 59,700 |
2015/10/13 | 6.51 | 6.58 | 6.57 | 194,500 |
2015/10/12 | 6.55 | 6.60 | 6.59 | 75,300 |
2015/10/09 | 6.57 | 6.62 | 6.62 | 284,000 |
2015/10/08 | 6.26 | 6.70 | 6.70 | 222,900 |
2015/10/07 | 6.11 | 6.25 | 6.25 | 301,000 |
2015/10/06 | 6.03 | 6.12 | 6.10 | 104,900 |
2015/10/05 | 5.93 | 5.99 | 5.99 | 2,172,400 |
2015/10/02 | 5.99 | 6.01 | 6.00 | 777,600 |
2015/10/01 | 6.01 | 6.02 | 6.02 | 205,400 |
2015/09/30 | 6.01 | 6.07 | 6.07 | 1,617,100 |
2015/09/29 | 6.00 | 6.05 | 6.03 | 45,800 |
2015/09/28 | 6.05 | 6.07 | 6.05 | 34,000 |
2015/09/25 | 6.03 | 6.10 | 6.10 | 1,851,500 |
2015/09/24 | 6.01 | 6.03 | 6.03 | 50,900 |
2015/09/23 | 6.01 | 6.03 | 6.03 | 50,900 |
2015/09/22 | 6.03 | 6.04 | 6.03 | 78,000 |
2015/09/21 | 5.99 | 6.05 | 6.02 | 208,700 |
2015/09/18 | 6.08 | 6.14 | 6.13 | 82,900 |
2015/09/17 | 6.08 | 6.13 | 6.11 | 69,200 |
2015/09/16 | 6.05 | 6.06 | 6.05 | 102,200 |
2015/09/15 | 6.07 | 6.12 | 6.10 | 111,900 |
2015/09/14 | 6.08 | 6.19 | 6.18 | 212,900 |
2015/09/11 | 6.01 | 6.15 | 6.15 | 131,400 |
2015/09/10 | 6.01 | 6.15 | 6.15 | 131,400 |
2015/09/09 | 6.01 | 6.10 | 6.10 | 495,300 |
2015/09/08 | 6.05 | 6.10 | 6.10 | 147,600 |
2015/09/04 | 6.09 | 6.17 | 6.15 | 51,700 |
2015/09/03 | 6.17 | 6.20 | 6.20 | 109,200 |
2015/09/02 | 6.12 | 6.15 | 6.13 | 306,300 |
2015/09/01 | 6.18 | 6.24 | 6.24 | 173,600 |
2015/08/31 | 6.46 | 6.53 | 6.50 | 1,018,800 |
2015/08/28 | 6.65 | 6.65 | 6.65 | 1,094,700 |
2015/08/27 | 6.54 | 6.63 | 6.63 | 725,700 |
2015/08/26 | 6.47 | 6.55 | 6.53 | 98,300 |
2015/08/25 | 6.42 | 6.67 | 6.67 | 251,600 |
2015/08/24 | 6.46 | 6.52 | 6.50 | 266,700 |
2015/08/21 | 6.70 | 6.78 | 6.78 | 1,360,000 |
2015/08/20 | 6.92 | 6.97 | 6.96 | 103,200 |
2015/08/19 | 6.82 | 6.94 | 6.93 | 35,300 |
2015/08/18 | 7.10 | 7.12 | 7.10 | 45,300 |
2015/08/17 | 7.20 | 7.28 | 7.21 | 47,300 |
2015/08/14 | 7.17 | 7.22 | 7.21 | 215,700 |
2015/08/13 | 7.38 | 7.40 | 7.39 | 72,100 |
2015/08/12 | 7.45 | 7.55 | 7.53 | 210,000 |
2015/08/11 | 7.60 | 7.61 | 7.60 | 363,400 |
2015/08/07 | 7.61 | 7.63 | 7.61 | 127,700 |
2015/08/06 | 7.61 | 7.63 | 7.61 | 127,700 |
2015/08/05 | 7.63 | 7.75 | 7.71 | 55,400 |
2015/08/04 | 7.73 | 7.78 | 7.77 | 69,100 |
2015/08/03 | 7.85 | 7.90 | 7.89 | 156,800 |
2015/07/31 | 8.19 | 8.27 | 8.27 | 75,700 |
2015/07/30 | 8.48 | 8.49 | 8.49 | 16,000 |
2015/07/29 | 8.50 | 8.53 | 8.53 | 25,500 |
2015/07/28 | 8.50 | 8.53 | 8.53 | 35,200 |
2015/07/27 | 8.48 | 8.58 | 8.48 | 42,800 |
2015/07/24 | 8.60 | 8.64 | 8.64 | 59,500 |
2015/07/23 | 8.59 | 8.60 | 8.60 | 36,400 |
2015/07/22 | 8.65 | 8.66 | 8.65 | 32,500 |
2015/07/21 | 8.61 | 8.70 | 8.70 | 87,100 |
2015/07/20 | 8.66 | 8.70 | 8.70 | 136,900 |
2015/07/17 | 8.68 | 8.72 | 8.72 | 377,600 |
2015/07/16 | 8.68 | 8.72 | 8.72 | 377,600 |
2015/07/15 | 8.64 | 8.70 | 8.70 | 345,600 |
2015/07/14 | 8.63 | 8.68 | 8.68 | 346,600 |
2015/07/13 | 8.68 | 8.75 | 8.75 | 91,100 |
2015/07/10 | 8.70 | 8.75 | 8.75 | 164,200 |
2015/07/09 | 8.63 | 8.67 | 8.65 | 541,300 |
2015/07/08 | 8.60 | 8.61 | 8.61 | 19,900 |
2015/07/07 | 8.68 | 8.70 | 8.70 | 404,400 |
2015/07/06 | 8.63 | 8.71 | 8.71 | 24,000 |
2015/07/03 | 8.60 | 8.70 | 8.70 | 192,300 |
2015/07/02 | 8.70 | 8.71 | 8.71 | 86,300 |
2015/07/01 | 8.67 | 8.70 | 8.70 | 405,400 |
2015/06/30 | 8.61 | 8.67 | 8.66 | 59,700 |
2015/06/29 | 8.58 | 8.62 | 8.61 | 39,500 |
2015/06/26 | 8.59 | 8.70 | 8.70 | 95,600 |
2015/06/25 | 8.69 | 8.70 | 8.69 | 32,700 |
2015/06/24 | 8.70 | 8.77 | 8.76 | 143,000 |
2015/06/23 | 8.68 | 8.71 | 8.70 | 91,400 |
2015/06/22 | 8.70 | 8.72 | 8.72 | 35,000 |
2015/06/19 | 8.57 | 8.71 | 8.69 | 107,000 |
2015/06/18 | 8.51 | 8.64 | 8.63 | 25,200 |
2015/06/17 | 8.52 | 8.58 | 8.57 | 49,100 |
2015/06/16 | 8.45 | 8.52 | 8.50 | 60,400 |
2015/06/12 | 8.38 | 8.48 | 8.48 | 1,203,600 |
2015/06/11 | 8.43 | 8.47 | 8.43 | 636,200 |
2015/06/10 | 8.39 | 8.55 | 8.53 | 554,800 |
2015/06/09 | 8.41 | 8.48 | 8.45 | 125,200 |
2015/06/08 | 8.63 | 8.65 | 8.63 | 66,200 |
2015/06/05 | 8.75 | 8.79 | 8.77 | 63,300 |
2015/06/04 | 8.83 | 8.89 | 8.89 | 61,400 |
2015/06/03 | 8.79 | 8.84 | 8.84 | 70,900 |
2015/06/02 | 8.87 | 8.89 | 8.89 | 155,000 |
2015/06/01 | 9.15 | 9.22 | 9.22 | 24,700 |
2015/05/29 | 9.15 | 9.22 | 9.22 | 24,700 |
2015/05/28 | 9.20 | 9.22 | 9.22 | 12,400 |
2015/05/27 | 9.15 | 9.21 | 9.18 | 42,100 |
2015/05/26 | 9.23 | 9.27 | 9.26 | 21,200 |
2015/05/22 | 9.23 | 9.24 | 9.23 | 77,900 |
2015/05/21 | 9.25 | 9.27 | 9.27 | 34,300 |
2015/05/20 | 9.27 | 9.29 | 9.27 | 60,400 |
2015/05/19 | 9.27 | 9.30 | 9.30 | 31,800 |
2015/05/18 | 9.24 | 9.26 | 9.26 | 46,200 |
2015/05/15 | 9.33 | 9.34 | 9.34 | 103,000 |
2015/05/14 | 9.31 | 9.34 | 9.34 | 389,100 |
2015/05/13 | 9.31 | 9.35 | 9.34 | 48,200 |
2015/05/12 | 9.38 | 9.45 | 9.45 | 68,800 |
2015/05/11 | 9.33 | 9.46 | 9.45 | 83,000 |
2015/05/08 | 9.30 | 9.38 | 9.30 | 1,700 |
2015/05/07 | 9.28 | 9.30 | 9.29 | 39,300 |
2015/05/06 | 9.31 | 9.39 | 9.35 | 7,200 |
2015/05/05 | 9.42 | 9.46 | 9.45 | 409,800 |
2015/05/04 | 9.34 | 9.38 | 9.36 | 110,600 |
2015/05/01 | 9.27 | 9.44 | 9.44 | 62,600 |
2015/04/30 | 9.27 | 9.44 | 9.44 | 62,600 |
2015/04/29 | 9.31 | 9.41 | 9.41 | 40,300 |
2015/04/28 | 9.30 | 9.42 | 9.42 | 55,800 |
2015/04/27 | 9.30 | 9.42 | 9.41 | 72,600 |
2015/04/24 | 9.23 | 9.34 | 9.33 | 1,526,100 |
2015/04/23 | 9.28 | 9.33 | 9.32 | 62,200 |
2015/04/22 | 9.31 | 9.41 | 9.40 | 70,000 |
2015/04/21 | 9.24 | 9.35 | 9.35 | 103,200 |
2015/04/20 | 9.24 | 9.34 | 9.33 | 51,300 |
2015/04/17 | 9.28 | 9.34 | 9.30 | 68,600 |
2015/04/16 | 9.41 | 9.45 | 9.45 | 223,400 |
2015/04/15 | 9.40 | 9.40 | 9.40 | 222,700 |
2015/04/14 | 9.27 | 9.40 | 9.40 | 234,400 |
2015/04/13 | 9.35 | 9.40 | 9.40 | 88,400 |
2015/04/10 | 9.36 | 9.43 | 9.43 | 239,100 |
2015/04/09 | 9.31 | 9.42 | 9.42 | 78,300 |
2015/04/08 | 9.34 | 9.40 | 9.40 | 111,800 |
2015/04/07 | 9.28 | 9.35 | 9.35 | 16,800 |
2015/04/06 | 9.31 | 9.41 | 9.41 | 89,900 |
2015/04/02 | 9.30 | 9.37 | 9.35 | 12,700 |
2015/04/01 | 9.23 | 9.39 | 9.35 | 57,000 |
2015/03/31 | 9.27 | 9.39 | 9.39 | 244,900 |
2015/03/30 | 9.35 | 9.41 | 9.40 | 374,500 |
2015/03/27 | 9.24 | 9.26 | 9.26 | 40,300 |
2015/03/26 | 9.22 | 9.28 | 9.28 | 20,400 |
2015/03/25 | 9.13 | 9.24 | 9.20 | 18,500 |
2015/03/24 | 9.18 | 9.25 | 9.21 | 16,000 |
2015/03/23 | 9.09 | 9.19 | 9.17 | 17,200 |
2015/03/20 | 9.10 | 9.17 | 9.10 | 92,000 |
2015/03/19 | 9.25 | 9.29 | 9.29 | 40,400 |
2015/03/18 | 9.39 | 9.43 | 9.43 | 37,400 |
2015/03/17 | 9.54 | 9.60 | 9.58 | 130,700 |
2015/03/16 | 9.53 | 9.59 | 9.57 | 108,400 |
2015/03/13 | 9.50 | 9.60 | 9.56 | 54,900 |
2015/03/12 | 9.45 | 9.62 | 9.60 | 67,300 |
2015/03/11 | 9.49 | 9.59 | 9.58 | 639,800 |
2015/03/10 | 9.56 | 9.69 | 9.69 | 338,800 |
2015/03/09 | 9.27 | 9.53 | 9.53 | 108,000 |
2015/03/05 | 8.92 | 8.97 | 8.97 | 90,900 |
2015/03/04 | 8.88 | 8.92 | 8.92 | 39,700 |
2015/03/03 | 8.72 | 8.86 | 8.86 | 126,700 |
2015/03/02 | 8.62 | 8.79 | 8.79 | 409,500 |
2015/02/27 | 8.63 | 8.73 | 8.72 | 35,600 |
2015/02/26 | 8.70 | 8.72 | 8.72 | 37,200 |
2015/02/25 | 8.56 | 8.69 | 8.68 | 131,500 |
2015/02/24 | 8.49 | 8.61 | 8.55 | 567,700 |
2015/02/23 | 8.49 | 8.54 | 8.54 | 363,000 |
2015/02/19 | 8.54 | 8.61 | 8.61 | 39,100 |
2015/02/18 | 8.54 | 8.61 | 8.61 | 39,100 |
2015/02/17 | 8.51 | 8.54 | 8.53 | 649,100 |
2015/02/16 | 8.51 | 8.60 | 8.60 | 71,600 |
2015/02/13 | 8.50 | 8.53 | 8.53 | 90,300 |
2015/02/12 | 8.53 | 8.54 | 8.54 | 158,300 |
2015/02/11 | 8.60 | 8.62 | 8.61 | 191,400 |
2015/02/10 | 8.62 | 8.72 | 8.72 | 53,600 |
2015/02/09 | 8.60 | 8.63 | 8.60 | 123,700 |
2015/02/06 | 8.67 | 8.77 | 8.75 | 85,100 |
2015/02/05 | 8.79 | 8.84 | 8.82 | 88,800 |
2015/02/04 | 8.80 | 8.84 | 8.84 | 448,100 |
2015/02/03 | 8.82 | 8.89 | 8.89 | 118,000 |
2015/02/02 | 8.81 | 8.86 | 8.86 | 59,100 |
2015/01/30 | 8.83 | 8.88 | 8.88 | 923,500 |
2015/01/29 | 8.81 | 8.83 | 8.82 | 393,900 |
2015/01/28 | 8.94 | 8.98 | 8.98 | 116,000 |
2015/01/27 | 8.93 | 8.94 | 8.94 | 306,700 |
2015/01/26 | 8.93 | 8.97 | 8.97 | 32,000 |
2015/01/23 | 8.91 | 8.93 | 8.92 | 225,200 |
2015/01/22 | 8.94 | 8.97 | 8.94 | 253,000 |
2015/01/21 | 8.98 | 9.00 | 8.98 | 73,400 |
2015/01/20 | 8.97 | 9.00 | 8.99 | 139,200 |
2015/01/19 | 8.95 | 8.98 | 8.98 | 41,200 |
2015/01/16 | 8.92 | 8.99 | 8.92 | 369,900 |
2015/01/15 | 9.02 | 9.02 | 9.02 | 154,800 |
2015/01/14 | 8.91 | 9.02 | 9.02 | 125,100 |
2015/01/13 | 8.90 | 8.96 | 8.90 | 139,500 |
2015/01/12 | 8.96 | 9.00 | 8.96 | 80,100 |
2015/01/09 | 9.04 | 9.12 | 9.12 | 545,400 |
2015/01/08 | 8.96 | 9.02 | 9.02 | 1,215,900 |
2015/01/07 | 8.92 | 9.01 | 9.00 | 428,400 |
2015/01/06 | 8.94 | 8.97 | 8.96 | 84,600 |
2015/01/05 | 9.00 | 9.02 | 9.02 | 32,400 |
2015/01/02 | 9.01 | 9.02 | 9.02 | 8,100 |
2015/01/01 | 9.00 | 9.00 | 9.00 | 25,200 |
2014/12/31 | 9.00 | 9.00 | 9.00 | 25,200 |
2014/12/30 | 9.00 | 9.03 | 9.02 | 55,800 |
2014/12/29 | 9.02 | 9.07 | 9.07 | 226,800 |
2014/12/26 | 0.00 | 9.14 | 9.02 | 48,600 |
2014/12/25 | 9.00 | 9.06 | 9.02 | 48,600 |
2014/12/24 | 9.00 | 9.06 | 9.02 | 48,600 |
2014/12/23 | 9.01 | 9.04 | 9.04 | 128,700 |
2014/12/22 | 9.12 | 9.19 | 9.19 | 89,100 |
2014/12/19 | 9.13 | 9.24 | 9.23 | 70,200 |
2014/12/18 | 9.13 | 9.21 | 9.20 | 77,400 |
2014/12/17 | 9.09 | 9.24 | 9.13 | 29,700 |
2014/12/16 | 9.00 | 9.14 | 9.14 | 409,500 |
2014/12/15 | 9.08 | 9.14 | 9.08 | 76,500 |
2014/12/12 | 9.23 | 9.34 | 9.33 | 105,300 |
2014/12/11 | 9.16 | 9.26 | 9.26 | 57,600 |
2014/12/10 | 9.09 | 9.18 | 9.16 | 101,700 |
2014/12/09 | 9.09 | 9.19 | 9.18 | 324,900 |
2014/12/08 | 9.15 | 9.30 | 9.30 | 15,300 |
2014/12/05 | 9.10 | 9.31 | 9.30 | 65,700 |
2014/12/04 | 9.09 | 9.15 | 9.09 | 24,300 |
2014/12/03 | 9.09 | 9.27 | 9.22 | 56,700 |
2014/12/02 | 9.03 | 9.07 | 9.05 | 60,300 |
2014/12/01 | 9.11 | 9.16 | 9.11 | 46,800 |
2014/11/28 | 9.20 | 9.23 | 9.22 | 231,300 |
2014/11/27 | 9.25 | 9.31 | 9.31 | 7,200 |
2014/11/26 | 9.22 | 9.29 | 9.28 | 207,000 |
2014/11/25 | 9.22 | 9.26 | 9.22 | 43,200 |
2014/11/24 | 9.33 | 9.36 | 9.36 | 169,200 |
2014/11/21 | 9.23 | 9.29 | 9.28 | 54,900 |
2014/11/20 | 9.30 | 9.34 | 9.33 | 2,078,100 |
2014/11/19 | 9.26 | 9.29 | 9.28 | 12,600 |
2014/11/18 | 9.11 | 9.22 | 9.22 | 82,800 |
2014/11/17 | 9.27 | 9.33 | 9.27 | 36,900 |
2014/11/14 | 9.38 | 9.47 | 9.47 | 47,700 |
2014/11/13 | 9.30 | 9.41 | 9.41 | 120,600 |
2014/11/12 | 9.25 | 9.36 | 9.35 | 26,100 |
2014/11/11 | 9.27 | 9.36 | 9.33 | 95,400 |
2014/11/10 | 9.30 | 9.36 | 9.35 | 43,200 |
2014/11/07 | 9.23 | 9.31 | 9.30 | 36,900 |
2014/11/06 | 9.30 | 9.36 | 9.35 | 56,700 |
2014/11/05 | 9.38 | 9.50 | 9.38 | 8,100 |
2014/11/04 | 9.38 | 9.41 | 9.38 | 45,900 |
2014/11/03 | 9.43 | 9.50 | 9.44 | 31,500 |
2014/10/31 | 9.49 | 9.60 | 9.60 | 120,600 |
2014/10/30 | 9.40 | 9.50 | 9.44 | 424,800 |
2014/10/29 | 9.38 | 9.47 | 9.40 | 119,700 |
2014/10/28 | 9.38 | 9.42 | 9.40 | 59,400 |
2014/10/27 | 9.40 | 9.44 | 9.44 | 402,300 |
2014/10/24 | 9.40 | 9.49 | 9.48 | 156,600 |
2014/10/23 | 9.41 | 9.48 | 9.48 | 142,200 |
2014/10/22 | 9.39 | 9.49 | 9.41 | 278,800 |
2014/10/21 | 9.39 | 9.49 | 9.41 | 278,800 |
2014/10/20 | 9.40 | 9.58 | 9.57 | 50,400 |
2014/10/16 | 9.40 | 9.47 | 9.45 | 1,357,200 |
2014/10/15 | 9.32 | 9.46 | 9.42 | 44,100 |
2014/10/14 | 9.31 | 9.39 | 9.36 | 34,200 |
2014/10/13 | 9.30 | 9.37 | 9.37 | 197,100 |
2014/10/10 | 9.48 | 9.49 | 9.48 | 22,500 |
2014/10/09 | 9.47 | 9.63 | 9.63 | 34,200 |
2014/10/08 | 9.48 | 9.50 | 9.50 | 47,700 |
2014/10/07 | 9.47 | 9.55 | 9.55 | 174,600 |
2014/10/06 | 9.49 | 9.54 | 9.53 | 608,400 |
2014/10/03 | 9.49 | 9.54 | 9.53 | 608,400 |
2014/10/02 | 9.49 | 9.51 | 9.51 | 24,300 |
2014/10/01 | 9.47 | 9.51 | 9.49 | 28,800 |
2014/09/30 | 9.47 | 9.53 | 9.53 | 90,900 |
2014/09/29 | 9.55 | 9.60 | 9.57 | 66,600 |
2014/09/26 | 9.47 | 9.70 | 9.70 | 120,600 |
2014/09/25 | 9.45 | 9.50 | 9.50 | 204,300 |
2014/09/24 | 9.54 | 9.57 | 9.55 | 101,700 |
2014/09/23 | 9.73 | 9.78 | 9.78 | 98,100 |
2014/09/22 | 9.72 | 9.79 | 9.75 | 125,100 |
2014/09/19 | 9.75 | 9.83 | 9.83 | 106,200 |
2014/09/18 | 9.63 | 9.82 | 9.80 | 94,500 |
2014/09/17 | 9.92 | 9.95 | 9.92 | 333,000 |
2014/09/16 | 9.83 | 9.93 | 9.92 | 72,900 |
2014/09/15 | 10.05 | 10.07 | 10.06 | 59,400 |
2014/09/12 | 10.25 | 10.29 | 10.25 | 3,600 |
2014/09/11 | 10.14 | 10.30 | 10.27 | 158,400 |
2014/09/10 | 10.19 | 10.23 | 10.22 | 102,600 |
2014/09/09 | 10.24 | 10.27 | 10.24 | 12,600 |
2014/09/08 | 10.20 | 10.34 | 10.33 | 83,700 |
2014/09/05 | 10.25 | 10.34 | 10.33 | 101,700 |
2014/09/04 | 10.20 | 10.31 | 10.22 | 90,000 |
2014/09/03 | 10.18 | 10.27 | 10.22 | 162,900 |
2014/09/02 | 10.30 | 10.30 | 10.30 | 80,100 |
2014/08/29 | 10.40 | 10.45 | 10.40 | 98,100 |
2014/08/28 | 10.43 | 10.52 | 10.45 | 62,100 |
2014/08/27 | 10.39 | 10.50 | 10.46 | 16,200 |
2014/08/26 | 10.39 | 10.49 | 10.41 | 165,600 |
2014/08/25 | 10.34 | 10.40 | 10.36 | 27,900 |
2014/08/22 | 10.33 | 10.45 | 10.43 | 33,300 |
2014/08/21 | 10.34 | 10.38 | 10.36 | 46,800 |
2014/08/20 | 10.34 | 10.40 | 10.34 | 274,500 |
2014/08/18 | 10.33 | 10.60 | 10.52 | 163,800 |
2014/08/15 | 10.24 | 10.40 | 10.39 | 179,100 |
2014/08/14 | 10.30 | 10.35 | 10.31 | 272,700 |
2014/08/13 | 10.20 | 10.42 | 10.39 | 932,400 |
2014/08/12 | 10.20 | 10.42 | 10.40 | 432,900 |
2014/08/11 | 10.00 | 10.19 | 10.17 | 100,800 |
2014/08/08 | 9.98 | 10.08 | 10.00 | 74,700 |
2014/08/07 | 10.10 | 10.19 | 10.19 | 99,900 |
2014/08/06 | 10.29 | 10.30 | 10.29 | 159,300 |
2014/08/05 | 10.39 | 10.46 | 10.46 | 25,200 |
2014/08/04 | 10.55 | 10.60 | 10.59 | 83,700 |
2014/08/01 | 10.60 | 10.67 | 10.65 | 58,500 |
2014/07/31 | 10.62 | 10.71 | 10.69 | 297,900 |
2014/07/30 | 10.68 | 10.78 | 10.77 | 490,500 |
2014/07/29 | 10.59 | 10.75 | 10.75 | 140,400 |
2014/07/28 | 10.66 | 10.79 | 10.79 | 53,100 |
2014/07/25 | 10.66 | 10.79 | 10.79 | 53,100 |
2014/07/24 | 10.70 | 10.79 | 10.73 | 7,200 |
2014/07/23 | 10.62 | 10.74 | 10.70 | 105,300 |
2014/07/22 | 10.58 | 10.75 | 10.75 | 117,900 |
2014/07/21 | 10.67 | 10.75 | 10.73 | 88,200 |
2014/07/18 | 10.53 | 10.79 | 10.79 | 28,800 |
2014/07/17 | 10.70 | 10.78 | 10.77 | 23,400 |
2014/07/16 | 10.57 | 10.76 | 10.76 | 265,500 |
2014/07/15 | 10.52 | 10.53 | 10.53 | 45,000 |
2014/07/14 | 10.55 | 10.58 | 10.56 | 14,400 |
2014/07/11 | 10.54 | 10.65 | 10.65 | 18,900 |
2014/07/10 | 10.55 | 10.65 | 10.61 | 117,900 |
2014/07/09 | 10.69 | 10.78 | 10.69 | 551,700 |
2014/07/08 | 10.61 | 10.70 | 10.70 | 165,600 |
2014/07/07 | 10.70 | 10.72 | 10.70 | 280,800 |
2014/07/04 | 10.65 | 10.70 | 10.69 | 92,700 |
2014/07/03 | 10.52 | 10.72 | 10.71 | 398,700 |
2014/07/02 | 10.55 | 10.71 | 10.70 | 198,000 |
2014/07/01 | 10.54 | 10.65 | 10.60 | 52,200 |
2014/06/30 | 10.60 | 10.67 | 10.66 | 105,300 |
2014/06/27 | 10.39 | 10.63 | 10.62 | 103,500 |
2014/06/26 | 10.37 | 10.51 | 10.50 | 3,428,100 |
2014/06/25 | 10.33 | 10.48 | 10.47 | 351,900 |
2014/06/24 | 10.33 | 10.45 | 10.44 | 230,400 |
2014/06/23 | 10.32 | 10.44 | 10.41 | 16,200 |
2014/06/20 | 10.45 | 10.48 | 10.48 | 136,800 |
2014/06/19 | 10.45 | 10.46 | 10.45 | 1,144,800 |
2014/06/18 | 10.45 | 10.53 | 10.46 | 101,700 |
2014/06/17 | 10.32 | 10.49 | 10.45 | 131,400 |
2014/06/16 | 10.33 | 10.48 | 10.48 | 315,900 |
2014/06/13 | 10.36 | 10.40 | 10.36 | 90,000 |
2014/06/12 | 10.30 | 10.40 | 10.32 | 15,300 |
2014/06/11 | 10.25 | 10.37 | 10.36 | 68,400 |
2014/06/10 | 10.24 | 10.29 | 10.29 | 139,500 |
2014/06/09 | 10.21 | 10.30 | 10.29 | 60,300 |
2014/06/06 | 10.10 | 10.30 | 10.30 | 56,700 |
2014/06/05 | 10.15 | 10.20 | 10.19 | 105,300 |
2014/06/04 | 10.32 | 10.47 | 10.42 | 99,000 |
2014/06/03 | 10.40 | 10.50 | 10.41 | 81,900 |
2014/06/02 | 10.51 | 10.52 | 10.52 | 9,900 |
2014/05/30 | 10.39 | 10.49 | 10.49 | 72,900 |
2014/05/29 | 10.31 | 10.41 | 10.38 | 38,700 |
2014/05/28 | 10.38 | 10.50 | 10.41 | 842,400 |
2014/05/27 | 10.40 | 10.56 | 10.51 | 142,200 |
2014/05/26 | 10.30 | 10.50 | 10.50 | 249,300 |
2014/05/23 | 10.36 | 10.46 | 10.46 | 17,100 |
2014/05/21 | 10.30 | 10.47 | 10.45 | 106,200 |
2014/05/20 | 10.11 | 10.46 | 10.36 | 51,300 |
2014/05/19 | 10.23 | 10.30 | 10.30 | 46,800 |
2014/05/16 | 10.10 | 10.27 | 10.23 | 229,500 |
2014/05/15 | 10.35 | 10.37 | 10.35 | 306,000 |
2014/05/14 | 10.35 | 10.50 | 10.50 | 890,100 |
2014/05/13 | 10.32 | 10.40 | 10.40 | 1,004,400 |
2014/05/12 | 10.32 | 10.40 | 10.40 | 1,004,400 |
2014/05/09 | 10.40 | 10.44 | 10.44 | 74,700 |
2014/05/08 | 10.50 | 10.57 | 10.57 | 53,100 |
2014/05/07 | 10.50 | 10.64 | 10.64 | 334,800 |
2014/05/06 | 10.34 | 10.50 | 10.50 | 63,000 |
2014/05/05 | 10.25 | 10.35 | 10.33 | 59,400 |
2014/05/02 | 10.21 | 10.33 | 10.30 | 178,200 |
2014/05/01 | 10.12 | 10.22 | 10.21 | 67,500 |
2014/04/30 | 10.12 | 10.22 | 10.21 | 67,500 |
2014/04/28 | 10.06 | 10.15 | 10.15 | 56,700 |
2014/04/25 | 10.05 | 10.18 | 10.15 | 142,200 |
2014/04/24 | 10.16 | 10.16 | 10.16 | 18,900 |
2014/04/23 | 9.99 | 10.24 | 10.22 | 2,141,100 |
2014/04/22 | 9.81 | 10.00 | 9.98 | 65,700 |
2014/04/18 | 9.81 | 9.89 | 9.87 | 62,100 |
2014/04/17 | 9.81 | 9.89 | 9.87 | 62,100 |
2014/04/16 | 9.82 | 9.86 | 9.85 | 35,100 |
2014/04/15 | 9.80 | 9.84 | 9.83 | 59,400 |
2014/04/11 | 9.77 | 9.83 | 9.82 | 202,500 |
2014/04/10 | 9.76 | 9.81 | 9.79 | 146,700 |
2014/04/09 | 9.76 | 9.82 | 9.81 | 134,100 |
2014/04/07 | 9.78 | 9.80 | 9.80 | 155,700 |
2014/04/04 | 9.78 | 9.85 | 9.85 | 101,700 |
2014/04/03 | 9.76 | 9.82 | 9.80 | 231,300 |
2014/04/02 | 9.72 | 9.77 | 9.76 | 231,300 |
2014/04/01 | 9.70 | 9.80 | 9.79 | 197,100 |
2014/03/31 | 9.67 | 9.74 | 9.74 | 104,400 |
2014/03/28 | 9.68 | 9.73 | 9.73 | 103,500 |
2014/03/27 | 9.69 | 9.71 | 9.71 | 128,700 |
2014/03/26 | 9.66 | 9.70 | 9.69 | 42,300 |
2014/03/25 | 9.66 | 9.70 | 9.70 | 16,200 |
2014/03/24 | 9.60 | 9.75 | 9.75 | 214,200 |
2014/03/21 | 9.63 | 9.72 | 9.72 | 115,200 |
2014/03/20 | 9.65 | 9.67 | 9.66 | 129,600 |
2014/03/19 | 9.66 | 9.71 | 9.70 | 89,100 |
2014/03/18 | 9.68 | 9.83 | 9.82 | 67,500 |
2014/03/17 | 9.65 | 9.84 | 9.84 | 2,214,900 |
2014/03/14 | 9.59 | 9.72 | 9.70 | 749,700 |
2014/03/13 | 9.39 | 9.54 | 9.54 | 389,700 |
2014/03/11 | 9.10 | 9.12 | 9.12 | 66,600 |
2014/03/10 | 9.09 | 9.12 | 9.12 | 82,800 |
2014/03/07 | 9.06 | 9.13 | 9.13 | 882,000 |
2014/03/06 | 8.98 | 9.03 | 9.03 | 181,800 |
2014/03/05 | 8.98 | 9.04 | 9.02 | 2,353,500 |
2014/03/04 | 9.05 | 9.14 | 9.14 | 53,100 |
2014/03/03 | 9.05 | 9.16 | 9.11 | 59,400 |
2014/02/28 | 9.07 | 9.19 | 9.19 | 41,400 |
2014/02/27 | 9.11 | 9.17 | 9.17 | 168,300 |
2014/02/26 | 9.15 | 9.20 | 9.19 | 187,200 |
2014/02/25 | 9.15 | 9.16 | 9.16 | 114,300 |
2014/02/24 | 9.14 | 9.20 | 9.20 | 126,000 |
2014/02/21 | 9.20 | 9.20 | 9.20 | 69,300 |
2014/02/20 | 9.15 | 9.20 | 9.20 | 44,100 |
2014/02/19 | 9.19 | 9.21 | 9.21 | 281,700 |
2014/02/18 | 9.05 | 9.19 | 9.19 | 375,300 |
2014/02/17 | 8.96 | 9.05 | 9.04 | 436,500 |
2014/02/14 | 8.90 | 8.97 | 8.96 | 278,100 |
2014/02/13 | 8.84 | 8.98 | 8.94 | 48,600 |
2014/02/12 | 8.99 | 9.02 | 9.00 | 135,000 |
2014/02/11 | 8.84 | 8.97 | 8.96 | 249,300 |
2014/02/10 | 8.97 | 9.00 | 8.99 | 73,800 |
2014/02/07 | 9.09 | 9.17 | 9.09 | 38,700 |
2014/02/06 | 9.07 | 9.09 | 9.09 | 178,200 |
2014/02/05 | 9.05 | 9.10 | 9.09 | 139,500 |
2014/02/04 | 8.95 | 9.12 | 9.08 | 556,200 |
2014/02/03 | 9.15 | 9.28 | 9.24 | 36,900 |
2014/01/31 | 9.27 | 9.30 | 9.30 | 18,000 |
2014/01/30 | 9.27 | 9.30 | 9.30 | 18,000 |
2014/01/29 | 9.23 | 9.30 | 9.30 | 716,400 |
2014/01/28 | 9.24 | 9.30 | 9.30 | 727,200 |
2014/01/27 | 9.22 | 9.30 | 9.30 | 199,800 |
2014/01/24 | 9.21 | 9.29 | 9.24 | 128,700 |
2014/01/23 | 9.10 | 9.22 | 9.22 | 226,800 |
2014/01/22 | 9.39 | 9.40 | 9.39 | 51,300 |
2014/01/21 | 9.41 | 9.50 | 9.49 | 112,500 |
2014/01/20 | 9.40 | 9.50 | 9.50 | 31,500 |
2014/01/17 | 9.29 | 9.50 | 9.50 | 144,000 |
2014/01/16 | 9.27 | 9.32 | 9.32 | 205,200 |
2014/01/15 | 9.48 | 9.48 | 9.48 | 93,600 |
2014/01/14 | 9.45 | 9.50 | 9.50 | 262,800 |
2014/01/13 | 9.50 | 9.60 | 9.53 | 170,100 |
2014/01/10 | 9.30 | 9.50 | 9.50 | 260,100 |
2014/01/09 | 9.18 | 9.36 | 9.36 | 487,800 |
2014/01/08 | 9.48 | 9.52 | 9.52 | 92,700 |
2014/01/07 | 9.49 | 9.51 | 9.50 | 168,300 |
2014/01/06 | 9.48 | 9.50 | 9.49 | 267,300 |
2014/01/02 | 9.45 | 9.49 | 9.46 | 398,700 |
2014/01/01 | 9.41 | 9.51 | 9.50 | 226,800 |
2013/12/31 | 9.41 | 9.51 | 9.50 | 226,800 |
2013/12/30 | 9.46 | 9.50 | 9.50 | 230,400 |
2013/12/27 | 9.38 | 9.45 | 9.42 | 68,400 |
2013/12/20 | 9.37 | 9.44 | 9.44 | 234,900 |
2013/12/19 | 9.30 | 9.41 | 9.37 | 202,500 |
2013/12/18 | 9.44 | 9.51 | 9.51 | 276,300 |
2013/12/17 | 9.45 | 9.56 | 9.56 | 95,400 |
2013/12/16 | 9.53 | 9.58 | 9.55 | 29,700 |
2013/12/13 | 9.45 | 9.64 | 9.61 | 104,400 |
2013/12/12 | 9.33 | 9.85 | 9.84 | 649,800 |
2013/12/11 | 9.37 | 9.50 | 9.47 | 243,000 |
2013/12/10 | 9.92 | 9.95 | 9.92 | 488,700 |
2013/12/09 | 9.95 | 9.97 | 9.96 | 250,200 |
2013/12/06 | 9.95 | 10.02 | 9.97 | 158,400 |
2013/12/05 | 9.94 | 10.00 | 9.95 | 144,900 |
2013/12/04 | 10.16 | 10.22 | 10.22 | 55,800 |
2013/12/03 | 10.23 | 10.30 | 10.26 | 84,600 |
2013/12/02 | 10.26 | 10.34 | 10.34 | 25,200 |
2013/11/29 | 10.30 | 10.36 | 10.36 | 41,400 |
2013/11/28 | 10.30 | 10.40 | 10.39 | 59,400 |
2013/11/27 | 10.29 | 10.36 | 10.36 | 125,100 |
2013/11/26 | 10.43 | 10.46 | 10.45 | 63,900 |
2013/11/25 | 10.33 | 10.50 | 10.43 | 46,800 |
2013/11/22 | 10.45 | 10.55 | 10.54 | 177,300 |
2013/11/21 | 10.62 | 10.65 | 10.63 | 92,700 |
2013/11/20 | 10.64 | 10.68 | 10.68 | 626,400 |
2013/11/19 | 10.60 | 10.70 | 10.69 | 31,500 |
2013/11/18 | 10.62 | 10.68 | 10.68 | 205,200 |
2013/11/15 | 10.60 | 10.66 | 10.66 | 202,500 |
2013/11/14 | 10.65 | 10.67 | 10.67 | 104,400 |
2013/11/13 | 10.67 | 10.68 | 10.68 | 57,600 |
2013/11/12 | 10.65 | 10.68 | 10.68 | 79,200 |
2013/11/11 | 10.51 | 10.64 | 10.64 | 153,000 |
2013/11/08 | 10.50 | 10.53 | 10.53 | 252,900 |
2013/11/07 | 10.47 | 10.81 | 10.81 | 93,600 |
2013/11/06 | 11.12 | 11.12 | 11.12 | 71,100 |
2013/11/05 | 11.15 | 11.25 | 11.19 | 396,900 |
2013/11/04 | 11.20 | 11.36 | 11.31 | 124,200 |
2013/11/01 | 11.20 | 11.35 | 11.31 | 67,500 |
2013/10/31 | 11.32 | 11.35 | 11.33 | 333,900 |
2013/10/30 | 11.36 | 11.40 | 11.36 | 16,200 |
2013/10/29 | 11.35 | 11.46 | 11.35 | 282,600 |
2013/10/28 | 11.35 | 11.44 | 11.35 | 87,300 |
2013/10/25 | 11.19 | 11.50 | 11.49 | 323,100 |
2013/10/24 | 11.22 | 11.38 | 11.39 | 154,800 |
2013/10/23 | 11.17 | 11.39 | 11.36 | 111,600 |
2013/10/22 | 10.95 | 11.15 | 11.15 | 120,600 |
2013/10/21 | 10.96 | 11.03 | 11.03 | 130,500 |
2013/10/18 | 10.83 | 10.90 | 10.89 | 54,900 |
2013/10/17 | 10.66 | 10.90 | 10.89 | 207,900 |
2013/10/16 | 10.58 | 10.65 | 10.62 | 46,800 |
2013/10/15 | 10.50 | 10.53 | 10.53 | 18,900 |
2013/10/14 | 10.50 | 10.53 | 10.53 | 18,900 |
2013/10/11 | 10.51 | 10.58 | 10.57 | 316,800 |
2013/10/09 | 10.33 | 10.42 | 10.33 | 21,600 |
2013/10/08 | 10.35 | 10.45 | 10.37 | 108,000 |
2013/10/07 | 10.30 | 10.46 | 10.45 | 117,000 |
2013/10/04 | 10.13 | 10.32 | 10.26 | 82,800 |
2013/10/03 | 10.08 | 10.12 | 10.11 | 282,600 |
2013/10/02 | 10.00 | 10.10 | 10.10 | 125,100 |
2013/10/01 | 10.00 | 10.06 | 10.05 | 18,000 |
2013/09/30 | 10.09 | 10.11 | 10.11 | 360,000 |
2013/09/27 | 10.04 | 10.15 | 10.13 | 202,500 |
2013/09/26 | 10.03 | 10.16 | 10.10 | 225,900 |
2013/09/25 | 10.00 | 10.10 | 10.10 | 144,900 |
2013/09/24 | 9.98 | 10.04 | 10.03 | 116,100 |
2013/09/23 | 9.94 | 10.00 | 10.00 | 96,300 |
2013/09/20 | 9.97 | 9.99 | 9.99 | 168,300 |
2013/09/19 | 9.97 | 10.06 | 10.06 | 263,700 |
2013/09/18 | 9.95 | 10.00 | 9.97 | 209,700 |
2013/09/17 | 9.96 | 9.99 | 9.99 | 180,000 |
2013/09/16 | 9.96 | 10.00 | 10.00 | 68,400 |
2013/09/13 | 9.90 | 9.97 | 9.92 | 213,300 |
2013/09/12 | 9.88 | 9.97 | 9.96 | 405,900 |
2013/09/11 | 9.78 | 10.10 | 10.10 | 162,900 |
2013/09/10 | 9.96 | 10.00 | 9.96 | 149,400 |
2013/09/06 | 9.95 | 9.97 | 9.97 | 76,500 |
2013/09/05 | 9.92 | 9.97 | 9.92 | 23,400 |
2013/09/04 | 9.90 | 9.98 | 9.92 | 251,100 |
2013/09/03 | 10.06 | 10.20 | 10.16 | 152,100 |
2013/09/02 | 10.03 | 10.12 | 10.06 | 182,700 |
2013/08/30 | 10.20 | 10.23 | 10.20 | 265,500 |
2013/08/29 | 10.21 | 10.25 | 10.25 | 99,000 |
2013/08/28 | 10.42 | 10.58 | 10.53 | 85,500 |
2013/08/27 | 10.79 | 10.90 | 10.88 | 111,600 |
2013/08/26 | 11.00 | 11.21 | 11.20 | 36,000 |
2013/08/23 | 10.76 | 11.00 | 10.93 | 59,400 |
2013/08/22 | 10.72 | 10.76 | 10.76 | 104,400 |
2013/08/21 | 11.00 | 11.12 | 11.00 | 4,500 |
2013/08/20 | 11.06 | 11.14 | 11.10 | 74,700 |
2013/08/19 | 11.05 | 11.27 | 11.20 | 100,800 |
2013/08/16 | 11.25 | 11.29 | 11.25 | 36,900 |
2013/08/15 | 11.12 | 11.28 | 11.25 | 490,500 |
2013/08/14 | 11.04 | 11.20 | 11.20 | 71,100 |
2013/08/13 | 10.98 | 11.04 | 11.04 | 379,800 |
2013/08/12 | 11.19 | 11.22 | 11.21 | 151,200 |
2013/08/09 | 11.15 | 11.24 | 11.24 | 276,300 |
2013/08/08 | 11.15 | 11.24 | 11.24 | 276,300 |
2013/08/07 | 11.15 | 11.24 | 11.24 | 276,300 |
2013/08/06 | 11.10 | 11.24 | 11.18 | 275,400 |
2013/08/05 | 11.13 | 11.24 | 11.22 | 188,100 |
2013/08/02 | 11.68 | 11.69 | 11.69 | 264,600 |
2013/08/01 | 11.82 | 11.92 | 11.90 | 62,100 |
2013/07/31 | 11.86 | 11.90 | 11.90 | 307,800 |
2013/07/30 | 11.90 | 11.98 | 11.97 | 257,400 |
2013/07/29 | 11.84 | 11.98 | 11.93 | 201,600 |
2013/07/26 | 11.89 | 11.95 | 11.93 | 228,600 |
2013/07/25 | 11.94 | 11.96 | 11.94 | 119,700 |
2013/07/24 | 11.90 | 11.98 | 11.95 | 104,400 |
2013/07/23 | 11.93 | 11.98 | 11.94 | 129,600 |
2013/07/22 | 11.91 | 11.97 | 11.96 | 120,600 |
2013/07/19 | 11.91 | 11.96 | 11.96 | 36,900 |
2013/07/18 | 11.91 | 11.97 | 11.96 | 78,300 |
2013/07/17 | 11.85 | 11.96 | 11.96 | 103,500 |
2013/07/16 | 11.80 | 11.90 | 11.84 | 73,800 |
2013/07/15 | 11.95 | 11.99 | 11.95 | 182,700 |
2013/07/12 | 11.96 | 12.00 | 11.99 | 60,300 |
2013/07/11 | 11.83 | 11.99 | 11.99 | 350,100 |
2013/07/10 | 11.83 | 11.92 | 11.91 | 54,900 |
2013/07/09 | 11.87 | 11.94 | 11.88 | 322,200 |
2013/07/08 | 11.88 | 11.94 | 11.94 | 134,100 |
2013/07/05 | 12.00 | 12.01 | 12.01 | 215,100 |
2013/07/04 | 11.92 | 12.01 | 12.00 | 442,800 |
2013/07/03 | 11.97 | 12.01 | 12.01 | 227,700 |
2013/07/02 | 11.97 | 12.00 | 11.99 | 67,500 |
2013/07/01 | 11.82 | 12.02 | 12.01 | 426,600 |
2013/06/28 | 11.97 | 12.01 | 12.01 | 63,900 |
2013/06/27 | 11.90 | 12.10 | 12.02 | 254,700 |
2013/06/26 | 11.80 | 12.02 | 12.00 | 139,500 |
2013/06/25 | 11.79 | 11.98 | 11.90 | 405,900 |
2013/06/24 | 11.85 | 11.91 | 11.85 | 279,900 |
2013/06/21 | 11.87 | 12.19 | 12.10 | 35,100 |
2013/06/20 | 12.06 | 12.10 | 12.06 | 9,900 |
2013/06/19 | 12.20 | 12.37 | 12.22 | 68,400 |
2013/06/18 | 12.36 | 12.38 | 12.38 | 56,700 |
2013/06/17 | 12.08 | 12.36 | 12.36 | 27,000 |
2013/06/14 | 12.00 | 12.20 | 12.08 | 18,000 |
2013/06/13 | 12.10 | 12.39 | 12.39 | 61,200 |
2013/06/12 | 11.92 | 12.20 | 12.19 | 82,800 |
2013/06/11 | 11.90 | 12.20 | 12.06 | 90,000 |
2013/06/10 | 12.13 | 12.49 | 12.50 | 14,400 |
2013/06/07 | 12.00 | 12.29 | 12.10 | 82,800 |
2013/06/06 | 12.49 | 12.50 | 12.50 | 156,600 |
2013/06/05 | 12.60 | 12.84 | 12.62 | 22,500 |
2013/06/04 | 12.92 | 13.09 | 13.01 | 47,700 |
2013/06/03 | 12.80 | 13.08 | 13.07 | 63,900 |
2013/05/31 | 12.80 | 12.90 | 12.80 | 38,700 |
2013/05/30 | 12.96 | 13.10 | 13.10 | 45,900 |
2013/05/29 | 12.82 | 13.10 | 13.10 | 153,000 |
2013/05/28 | 12.78 | 12.91 | 12.82 | 33,300 |
2013/05/27 | 12.78 | 12.80 | 12.80 | 95,400 |
2013/05/24 | 12.61 | 12.75 | 12.74 | 80,100 |
2013/05/23 | 12.61 | 12.75 | 12.74 | 80,100 |
2013/05/22 | 12.56 | 12.79 | 12.79 | 39,600 |
2013/05/21 | 12.51 | 12.75 | 12.75 | 177,300 |
2013/05/20 | 12.51 | 12.56 | 12.55 | 31,500 |
2013/05/17 | 12.68 | 12.71 | 12.71 | 267,300 |
2013/05/16 | 12.50 | 12.71 | 12.71 | 117,900 |
2013/05/15 | 12.62 | 12.70 | 12.69 | 105,300 |
2013/05/14 | 12.54 | 12.62 | 12.62 | 67,500 |
2013/05/13 | 12.50 | 12.65 | 12.65 | 116,100 |
2013/05/10 | 12.68 | 12.70 | 12.70 | 40,500 |
2013/05/09 | 0.00 | 12.80 | 12.70 | 93,600 |
2013/05/08 | 12.50 | 12.71 | 12.70 | 93,600 |
2013/05/07 | 12.29 | 12.69 | 12.70 | 225,900 |
2013/05/06 | 12.24 | 12.28 | 12.28 | 75,600 |
2013/05/03 | 12.06 | 12.27 | 12.12 | 141,300 |
2013/05/02 | 12.03 | 12.10 | 12.08 | 72,000 |
2013/05/01 | 12.00 | 12.04 | 12.00 | 109,800 |
2013/04/30 | 12.00 | 12.04 | 12.00 | 109,800 |
2013/04/29 | 12.00 | 12.01 | 12.00 | 61,200 |
2013/04/26 | 11.97 | 12.01 | 12.01 | 261,000 |
2013/04/25 | 12.17 | 12.19 | 12.19 | 103,500 |
2013/04/24 | 12.26 | 12.35 | 12.33 | 94,500 |
2013/04/23 | 12.24 | 12.25 | 12.25 | 146,700 |
2013/04/22 | 12.22 | 12.25 | 12.23 | 78,300 |
2013/04/19 | 12.11 | 12.24 | 12.23 | 158,400 |
2013/04/18 | 12.00 | 12.13 | 12.10 | 108,000 |
2013/04/17 | 11.97 | 12.06 | 12.01 | 114,300 |
2013/04/16 | 11.90 | 11.98 | 11.97 | 27,000 |
2013/04/15 | 11.80 | 12.00 | 11.95 | 30,600 |
2013/04/12 | 11.99 | 12.03 | 12.00 | 168,300 |
2013/04/11 | 11.78 | 12.01 | 12.01 | 294,300 |
2013/04/10 | 12.00 | 12.05 | 12.04 | 178,200 |
2013/04/09 | 11.90 | 12.06 | 12.05 | 293,400 |
2013/04/08 | 11.80 | 12.00 | 11.97 | 74,700 |
2013/04/05 | 11.80 | 11.95 | 11.92 | 62,100 |
2013/04/04 | 11.84 | 11.98 | 11.92 | 54,000 |
2013/04/03 | 11.70 | 11.80 | 11.72 | 39,600 |
2013/04/02 | 0.80 | 11.80 | 11.70 | 86,400 |
2013/04/01 | 11.81 | 11.90 | 11.85 | 82,800 |
2013/03/29 | 12.10 | 12.14 | 12.10 | 304,200 |
2013/03/28 | 12.10 | 12.14 | 12.10 | 304,200 |
2013/03/27 | 12.11 | 12.15 | 12.15 | 38,700 |
2013/03/26 | 12.20 | 12.40 | 12.40 | 202,500 |
2013/03/25 | 12.00 | 12.18 | 12.15 | 46,800 |
2013/03/22 | 11.74 | 11.98 | 11.90 | 72,900 |
2013/03/21 | 11.69 | 11.94 | 11.93 | 341,100 |
2013/03/20 | 11.78 | 11.81 | 11.78 | 339,300 |
2013/03/19 | 11.78 | 11.85 | 11.85 | 358,200 |
2013/03/18 | 12.00 | 12.02 | 12.00 | 194,400 |
2013/03/15 | 11.98 | 12.08 | 12.01 | 220,500 |
2013/03/14 | 12.10 | 12.14 | 12.14 | 419,400 |
2013/03/13 | 12.10 | 12.23 | 12.20 | 46,800 |
2013/03/12 | 12.00 | 12.08 | 12.05 | 122,400 |
2013/03/11 | 12.15 | 12.40 | 12.28 | 151,200 |
2013/03/08 | 11.86 | 12.24 | 12.12 | 252,900 |
2013/03/07 | 12.41 | 12.55 | 12.52 | 525,600 |
2013/03/06 | 12.42 | 12.70 | 12.70 | 29,700 |
2013/03/05 | 12.01 | 12.38 | 12.35 | 131,400 |
2013/03/04 | 12.25 | 12.68 | 12.50 | 113,400 |
2013/03/01 | 12.90 | 12.96 | 12.96 | 184,500 |
2013/02/28 | 13.31 | 13.31 | 13.31 | 24,300 |
2013/02/27 | 13.30 | 13.40 | 13.40 | 49,500 |
2013/02/26 | 13.10 | 13.30 | 13.30 | 90,900 |
2013/02/25 | 13.22 | 13.42 | 13.24 | 6,300 |
2013/02/22 | 13.30 | 13.43 | 13.43 | 62,100 |
2013/02/21 | 13.20 | 13.43 | 13.43 | 73,800 |
2013/02/20 | 13.40 | 13.50 | 13.43 | 68,400 |
2013/02/19 | 13.30 | 13.46 | 13.45 | 78,300 |
2013/02/18 | 13.46 | 13.50 | 13.46 | 1,800 |
2013/02/15 | 12.90 | 13.47 | 13.46 | 40,500 |
2013/02/14 | 12.82 | 12.93 | 12.93 | 76,500 |
2013/02/13 | 12.95 | 13.00 | 13.00 | 126,000 |
2013/02/12 | 13.34 | 13.69 | 13.65 | 81,900 |
2013/02/11 | 13.34 | 13.69 | 13.65 | 81,900 |
2013/02/08 | 13.34 | 13.69 | 13.65 | 81,900 |
2013/02/07 | 13.17 | 13.31 | 13.29 | 58,500 |
2013/02/06 | 12.70 | 13.20 | 13.17 | 72,000 |
2013/02/05 | 12.40 | 12.90 | 12.90 | 43,200 |
2013/02/04 | 12.32 | 12.60 | 12.60 | 99,900 |
2013/02/01 | 12.21 | 12.60 | 12.42 | 70,200 |
2013/01/31 | 12.13 | 12.24 | 12.20 | 91,800 |
2013/01/30 | 11.88 | 12.09 | 12.06 | 83,700 |
2013/01/29 | 11.75 | 11.99 | 11.99 | 31,500 |
2013/01/28 | 11.87 | 11.91 | 11.91 | 20,700 |
2013/01/25 | 11.74 | 11.81 | 11.81 | 104,400 |
2013/01/24 | 12.13 | 12.21 | 12.13 | 36,000 |
2013/01/23 | 12.30 | 12.34 | 12.34 | 18,900 |
2013/01/22 | 12.33 | 12.40 | 12.39 | 166,500 |
2013/01/21 | 12.20 | 12.42 | 12.42 | 47,700 |
2013/01/18 | 11.96 | 12.04 | 12.04 | 93,600 |
2013/01/17 | 12.05 | 12.07 | 12.06 | 34,200 |
2013/01/16 | 11.97 | 12.08 | 12.05 | 162,900 |
2013/01/15 | 11.90 | 12.04 | 12.01 | 116,100 |
2013/01/14 | 11.79 | 11.95 | 11.95 | 40,500 |
2013/01/11 | 11.75 | 11.82 | 11.76 | 133,200 |
2013/01/10 | 11.67 | 11.80 | 11.80 | 135,000 |
2013/01/09 | 11.65 | 11.74 | 11.72 | 144,000 |
2013/01/08 | 11.43 | 11.72 | 11.72 | 165,600 |
2013/01/07 | 11.26 | 11.39 | 11.34 | 34,200 |
2013/01/04 | 10.87 | 11.38 | 11.14 | 74,700 |
2013/01/03 | 10.85 | 10.95 | 10.88 | 281,700 |
2013/01/02 | 10.94 | 10.98 | 10.95 | 122,400 |
2013/01/01 | 10.90 | 10.94 | 10.90 | 1,062,000 |
2012/12/31 | 10.90 | 10.94 | 10.90 | 1,062,000 |
2012/12/28 | 10.92 | 10.95 | 10.94 | 296,100 |
2012/12/27 | 10.85 | 11.00 | 11.00 | 71,100 |
2012/12/26 | 10.84 | 10.86 | 10.85 | 147,600 |
2012/12/25 | 10.85 | 10.90 | 10.85 | 19,800 |
2012/12/24 | 10.85 | 10.90 | 10.85 | 19,800 |
2012/12/21 | 10.80 | 10.88 | 10.82 | 60,300 |
2012/12/20 | 11.05 | 11.09 | 11.09 | 200,700 |
2012/12/19 | 11.00 | 11.10 | 11.10 | 288,000 |
2012/12/18 | 11.20 | 11.33 | 11.25 | 33,300 |
2012/12/17 | 11.33 | 11.40 | 11.40 | 390,600 |
2012/12/14 | 11.33 | 11.52 | 11.49 | 272,700 |
2012/12/13 | 11.30 | 11.54 | 11.46 | 56,700 |
2012/12/12 | 11.30 | 11.50 | 11.50 | 306,900 |
2012/12/11 | 11.39 | 11.52 | 11.52 | 357,300 |
2012/12/10 | 11.12 | 11.49 | 11.49 | 312,300 |
2012/12/07 | 11.15 | 11.38 | 11.37 | 184,500 |
2012/12/06 | 10.87 | 11.23 | 11.22 | 164,700 |
2012/12/05 | 10.82 | 10.96 | 10.96 | 145,800 |
2012/12/04 | 10.65 | 11.02 | 11.02 | 317,700 |
2012/12/03 | 10.65 | 10.71 | 10.65 | 194,400 |
2012/11/30 | 10.70 | 10.78 | 10.78 | 900,900 |
2012/11/29 | 10.74 | 10.82 | 10.79 | 477,900 |
2012/11/28 | 10.65 | 10.70 | 10.65 | 259,200 |
2012/11/27 | 10.70 | 10.74 | 10.72 | 63,000 |
2012/11/26 | 10.63 | 10.77 | 10.77 | 68,400 |
2012/11/23 | 10.60 | 10.68 | 10.65 | 70,200 |
2012/11/22 | 10.50 | 10.71 | 10.57 | 27,900 |
2012/11/21 | 10.43 | 10.55 | 10.54 | 137,700 |
2012/11/15 | 10.47 | 10.55 | 10.55 | 27,900 |
2012/11/14 | 10.42 | 10.50 | 10.49 | 160,200 |
2012/11/13 | 10.51 | 10.61 | 10.61 | 265,500 |
2012/11/12 | 10.51 | 10.61 | 10.61 | 265,500 |
2012/11/09 | 10.50 | 10.53 | 10.53 | 126,900 |
2012/11/08 | 10.38 | 10.44 | 10.44 | 158,400 |
2012/11/07 | 10.50 | 10.60 | 10.56 | 375,300 |
2012/11/06 | 10.80 | 10.80 | 10.80 | 33,300 |
2012/11/05 | 10.84 | 10.94 | 10.85 | 59,400 |
2012/11/02 | 11.00 | 11.02 | 11.00 | 210,600 |
2012/11/01 | 11.01 | 11.25 | 11.20 | 111,600 |
2012/10/31 | 11.13 | 11.16 | 11.16 | 167,400 |
2012/10/30 | 11.15 | 11.20 | 11.19 | 311,400 |
2012/10/29 | 11.18 | 11.19 | 11.20 | 29,700 |
2012/10/26 | 11.05 | 11.10 | 11.05 | 94,500 |
2012/10/25 | 11.05 | 11.10 | 11.05 | 94,500 |
2012/10/24 | 11.18 | 11.20 | 11.20 | 45,000 |
2012/10/23 | 11.21 | 11.24 | 11.21 | 40,500 |
2012/10/22 | 11.27 | 11.29 | 11.29 | 59,400 |
2012/10/19 | 11.24 | 11.30 | 11.26 | 56,700 |
2012/10/18 | 11.30 | 11.30 | 11.30 | 381,600 |
2012/10/17 | 11.29 | 11.31 | 11.31 | 388,800 |
2012/10/15 | 11.25 | 11.32 | 11.28 | 306,900 |
2012/10/12 | 11.40 | 11.49 | 11.49 | 347,400 |
2012/10/11 | 11.25 | 11.28 | 11.28 | 16,200 |
2012/10/10 | 11.13 | 11.25 | 11.21 | 47,700 |
2012/10/09 | 11.25 | 11.27 | 11.27 | 200,700 |
2012/10/08 | 11.22 | 11.25 | 11.25 | 129,600 |
2012/10/05 | 11.21 | 11.25 | 11.25 | 59,400 |
2012/10/04 | 11.20 | 11.28 | 11.20 | 43,200 |
2012/10/03 | 11.16 | 11.20 | 11.20 | 235,800 |
2012/10/02 | 11.08 | 11.19 | 11.16 | 22,500 |
2012/10/01 | 11.05 | 11.18 | 11.07 | 28,800 |
2012/09/28 | 11.11 | 11.19 | 11.11 | 9,900 |
2012/09/27 | 11.10 | 11.20 | 11.10 | 15,300 |
2012/09/26 | 11.04 | 11.21 | 11.21 | 373,500 |
2012/09/25 | 11.09 | 11.14 | 11.12 | 204,300 |
2012/09/24 | 11.20 | 11.21 | 11.21 | 30,600 |
2012/09/21 | 11.09 | 11.21 | 11.20 | 343,800 |
2012/09/20 | 11.09 | 11.17 | 11.17 | 55,800 |
2012/09/19 | 11.18 | 11.21 | 11.21 | 117,000 |
2012/09/18 | 11.08 | 11.21 | 11.20 | 156,600 |
2012/09/17 | 11.00 | 11.20 | 11.19 | 329,400 |
2012/09/14 | 11.00 | 11.11 | 11.05 | 108,000 |
2012/09/13 | 11.07 | 11.10 | 11.07 | 7,200 |
2012/09/12 | 11.05 | 11.13 | 11.07 | 44,100 |
2012/09/11 | 10.91 | 11.05 | 11.05 | 162,900 |
2012/09/10 | 11.06 | 11.30 | 11.30 | 66,600 |
2012/09/07 | 11.00 | 11.09 | 11.06 | 63,900 |
2012/09/06 | 10.90 | 10.97 | 10.97 | 7,200 |
2012/09/05 | 10.84 | 10.90 | 10.90 | 270,000 |
2012/09/04 | 10.93 | 10.96 | 10.95 | 42,300 |
2012/09/03 | 10.99 | 10.95 | 10.99 | 900 |
2012/08/31 | 10.80 | 10.90 | 10.80 | 10,800 |
2012/08/30 | 10.86 | 10.90 | 10.88 | 10,800 |
2012/08/28 | 10.77 | 10.92 | 10.81 | 66,600 |
2012/08/27 | 11.29 | 11.30 | 11.30 | 28,800 |
2012/08/24 | 11.24 | 11.34 | 11.28 | 268,200 |
2012/08/23 | 10.98 | 11.39 | 11.37 | 117,000 |
2012/08/22 | 10.60 | 10.97 | 10.88 | 113,400 |
2012/08/21 | 10.57 | 10.62 | 10.60 | 26,100 |
2012/08/20 | 10.50 | 10.66 | 10.62 | 9,900 |
2012/08/17 | 10.50 | 10.66 | 10.62 | 9,900 |
2012/08/16 | 10.50 | 10.68 | 10.50 | 37,800 |
2012/08/15 | 10.36 | 10.53 | 10.50 | 405,900 |
2012/08/14 | 10.49 | 10.50 | 10.50 | 562,500 |
2012/08/13 | 10.46 | 10.50 | 10.50 | 298,800 |
2012/08/10 | 10.49 | 10.59 | 10.50 | 962,100 |
2012/08/09 | 10.48 | 10.50 | 10.48 | 396,000 |
2012/08/08 | 10.48 | 10.50 | 10.48 | 396,000 |
2012/08/07 | 10.48 | 10.52 | 10.48 | 618,300 |
2012/08/06 | 10.48 | 10.59 | 10.49 | 21,600 |
2012/08/03 | 10.48 | 10.49 | 10.48 | 247,500 |
2012/08/02 | 10.45 | 10.53 | 10.50 | 192,600 |
2012/08/01 | 10.48 | 10.50 | 10.50 | 186,300 |
2012/07/31 | 10.46 | 10.55 | 10.49 | 17,100 |
2012/07/30 | 10.50 | 10.55 | 10.55 | 182,700 |
2012/07/27 | 10.51 | 10.56 | 10.56 | 306,000 |
2012/07/26 | 10.51 | 10.57 | 10.57 | 333,000 |
2012/07/25 | 10.60 | 10.58 | 10.60 | 3,600 |
2012/07/24 | 10.51 | 10.59 | 10.59 | 145,800 |
2012/07/23 | 10.49 | 10.55 | 10.50 | 108,000 |
2012/07/20 | 10.55 | 10.65 | 10.55 | 5,400 |
2012/07/19 | 10.50 | 10.59 | 10.59 | 108,900 |
2012/07/18 | 10.45 | 10.50 | 10.45 | 327,600 |
2012/07/17 | 10.48 | 10.58 | 10.58 | 157,500 |
2012/07/16 | 10.46 | 10.60 | 10.59 | 357,300 |
2012/07/13 | 10.50 | 10.56 | 10.50 | 339,300 |
2012/07/12 | 10.49 | 10.56 | 10.54 | 449,100 |
2012/07/11 | 10.50 | 10.57 | 10.50 | 195,300 |
2012/07/10 | 10.30 | 10.57 | 10.50 | 73,800 |
2012/07/09 | 0.00 | 10.65 | 10.46 | 9,000 |
2012/07/06 | 10.46 | 10.65 | 10.46 | 9,000 |
2012/07/05 | 0.00 | 10.57 | 10.46 | 90,900 |
2012/07/04 | 10.43 | 10.50 | 10.46 | 90,900 |
2012/07/03 | 10.50 | 10.60 | 10.60 | 193,500 |
2012/07/02 | 10.49 | 10.64 | 10.64 | 741,600 |
2012/06/29 | 10.40 | 10.62 | 10.62 | 27,900 |
2012/06/28 | 10.45 | 10.70 | 10.60 | 187,200 |
2012/06/27 | 10.44 | 10.50 | 10.44 | 21,600 |
2012/06/26 | 10.40 | 10.50 | 10.50 | 127,800 |
2012/06/25 | 10.35 | 10.42 | 10.42 | 18,000 |
2012/06/22 | 10.27 | 10.35 | 10.35 | 128,700 |
2012/06/21 | 10.20 | 10.35 | 10.24 | 9,900 |
2012/06/20 | 10.34 | 10.34 | 10.34 | 76,500 |
2012/06/19 | 10.32 | 10.34 | 10.32 | 52,200 |
2012/06/18 | 10.40 | 10.40 | 10.40 | 14,400 |
2012/06/15 | 10.38 | 10.40 | 10.40 | 93,600 |
2012/06/14 | 10.39 | 10.40 | 10.40 | 115,200 |
2012/06/13 | 10.39 | 10.40 | 10.40 | 66,600 |
2012/06/12 | 10.40 | 10.44 | 10.40 | 54,900 |
2012/06/11 | 10.37 | 10.39 | 10.38 | 63,000 |
2012/06/08 | 10.40 | 10.49 | 10.40 | 7,200 |
2012/06/07 | 10.44 | 10.55 | 10.45 | 62,100 |
2012/06/06 | 10.39 | 10.55 | 10.50 | 137,700 |
2012/06/05 | 10.39 | 10.55 | 10.41 | 18,000 |
2012/06/04 | 10.32 | 10.48 | 10.38 | 49,500 |
2012/06/01 | 10.43 | 10.55 | 10.50 | 27,900 |
2012/05/31 | 10.40 | 10.99 | 10.50 | 35,100 |
2012/05/30 | 0.00 | 10.49 | 10.49 | 8,100 |
2012/05/29 | 10.41 | 10.54 | 10.49 | 8,100 |
2012/05/28 | 10.48 | 10.58 | 10.49 | 4,500 |
2012/05/25 | 10.35 | 10.50 | 10.49 | 13,500 |
2012/05/24 | 10.36 | 10.60 | 10.40 | 29,700 |
2012/05/23 | 10.35 | 10.55 | 10.40 | 25,200 |
2012/05/22 | 10.45 | 10.50 | 10.45 | 310,500 |
2012/05/21 | 10.40 | 10.58 | 10.56 | 175,500 |
2012/05/18 | 10.30 | 10.55 | 10.60 | 40,500 |
2012/05/17 | 10.46 | 10.50 | 10.50 | 204,300 |
2012/05/16 | 10.40 | 10.50 | 10.50 | 414,900 |
2012/05/15 | 10.50 | 10.72 | 10.56 | 108,900 |
2012/05/14 | 10.41 | 10.70 | 10.56 | 58,500 |
2012/05/11 | 10.77 | 10.86 | 10.84 | 52,200 |
2012/05/10 | 10.00 | 11.40 | 11.40 | 229,500 |
2012/05/09 | 10.76 | 10.83 | 10.76 | 11,700 |
2012/05/08 | 10.70 | 10.83 | 10.76 | 36,000 |
2012/05/07 | 10.54 | 10.74 | 10.58 | 64,800 |
2012/05/04 | 10.50 | 10.69 | 10.60 | 45,000 |
2012/05/03 | 10.50 | 10.60 | 10.50 | 5,400 |
2012/05/02 | 10.45 | 10.64 | 10.58 | 83,700 |
2012/05/01 | 10.37 | 10.57 | 10.37 | 9,000 |
2012/04/30 | 10.37 | 10.57 | 10.37 | 9,000 |
2012/04/27 | 10.21 | 10.45 | 10.37 | 56,700 |
2012/04/26 | 10.19 | 10.28 | 10.25 | 90,000 |
2012/04/25 | 10.10 | 10.26 | 10.25 | 129,600 |
2012/04/24 | 10.20 | 10.26 | 10.26 | 55,800 |
2012/04/23 | 10.20 | 10.30 | 10.28 | 150,300 |
2012/04/20 | 10.47 | 10.48 | 10.48 | 50,400 |
2012/04/19 | 10.46 | 10.49 | 10.49 | 47,700 |
2012/04/18 | 10.56 | 10.52 | 10.56 | 7,200 |
2012/04/17 | 10.51 | 10.52 | 10.52 | 144,900 |
2012/04/16 | 10.56 | 10.57 | 10.57 | 52,200 |
2012/04/12 | 10.40 | 10.49 | 10.40 | 284,400 |
2012/04/11 | 10.50 | 10.67 | 10.51 | 146,700 |
2012/04/10 | 10.65 | 10.67 | 10.67 | 28,800 |
2012/04/09 | 10.50 | 11.20 | 10.50 | 3,600 |
2012/04/06 | 0.00 | 11.00 | 10.50 | 21,600 |
2012/04/05 | 0.00 | 11.00 | 10.50 | 21,600 |
2012/04/04 | 10.50 | 10.58 | 10.50 | 21,600 |
2012/04/03 | 10.59 | 10.59 | 10.59 | 20,700 |
2012/04/02 | 10.44 | 10.52 | 10.52 | 211,500 |
2012/03/30 | 10.40 | 10.50 | 10.44 | 565,200 |
2012/03/29 | 10.51 | 10.65 | 10.51 | 103,500 |
2012/03/28 | 10.50 | 10.52 | 10.50 | 112,500 |
2012/03/27 | 10.50 | 10.71 | 10.50 | 322,200 |
2012/03/26 | 10.40 | 10.51 | 10.51 | 441,000 |
2012/03/23 | 10.50 | 10.61 | 10.60 | 15,300 |
2012/03/22 | 10.50 | 10.94 | 10.50 | 171,000 |
2012/03/21 | 10.50 | 10.51 | 10.50 | 41,400 |
2012/03/20 | 10.50 | 10.55 | 10.54 | 51,300 |
2012/03/19 | 10.50 | 10.60 | 10.50 | 110,700 |
2012/03/16 | 10.22 | 10.95 | 10.90 | 65,700 |
2012/03/15 | 10.10 | 10.50 | 10.22 | 72,000 |
2012/03/14 | 10.20 | 10.41 | 10.25 | 155,700 |
2012/03/13 | 10.25 | 10.27 | 10.25 | 80,100 |
2012/03/12 | 10.20 | 10.30 | 10.25 | 74,700 |
2012/03/09 | 10.19 | 10.20 | 10.20 | 523,800 |
2012/03/08 | 10.16 | 10.22 | 10.22 | 53,100 |
2012/03/07 | 10.18 | 10.25 | 10.25 | 115,200 |
2012/03/06 | 10.12 | 10.25 | 10.25 | 61,200 |
2012/03/05 | 10.25 | 10.30 | 10.29 | 43,200 |
2012/03/02 | 10.20 | 10.29 | 10.20 | 58,500 |
2012/03/01 | 10.26 | 10.35 | 10.33 | 54,900 |
2012/02/29 | 10.20 | 10.24 | 10.26 | 51,300 |
2012/02/28 | 10.17 | 10.35 | 10.24 | 4,500 |
2012/02/27 | 10.00 | 10.22 | 10.17 | 60,300 |
2012/02/24 | 0.00 | 10.50 | 10.00 | 44,100 |
2012/02/23 | 10.00 | 10.30 | 10.00 | 44,100 |
2012/02/22 | 10.20 | 10.22 | 10.20 | 52,200 |
2012/02/21 | 10.22 | 10.24 | 10.22 | 81,000 |
2012/02/20 | 10.20 | 10.28 | 10.28 | 4,500 |
2012/02/17 | 10.11 | 10.19 | 10.15 | 33,300 |
2012/02/16 | 10.12 | 10.20 | 10.15 | 1,800 |
2012/02/15 | 9.99 | 10.22 | 10.22 | 70,200 |
2012/02/14 | 10.00 | 10.12 | 10.10 | 19,800 |
2012/02/13 | 9.97 | 10.05 | 10.00 | 16,200 |
2012/02/10 | 9.90 | 9.99 | 9.93 | 32,400 |
2012/02/09 | 9.90 | 9.99 | 9.95 | 151,200 |
2012/02/08 | 10.00 | 10.15 | 10.15 | 42,300 |
2012/02/07 | 9.86 | 10.20 | 10.10 | 112,500 |
2012/02/06 | 9.90 | 9.95 | 9.90 | 12,600 |
2012/02/03 | 9.86 | 9.92 | 9.90 | 54,900 |
2012/02/02 | 9.85 | 9.88 | 9.86 | 58,500 |
2012/02/01 | 9.81 | 9.85 | 9.82 | 47,700 |
2012/01/31 | 9.70 | 9.85 | 9.81 | 147,600 |
2012/01/30 | 9.80 | 9.86 | 9.86 | 9,900 |
2012/01/27 | 9.80 | 9.85 | 9.82 | 31,500 |
2012/01/26 | 9.80 | 9.85 | 9.85 | 35,100 |
2012/01/25 | 9.74 | 9.85 | 9.81 | 81,900 |
2012/01/24 | 9.82 | 9.88 | 9.82 | 9,000 |
2012/01/23 | 9.82 | 9.88 | 9.82 | 9,000 |
2012/01/20 | 9.82 | 9.88 | 9.82 | 9,000 |
2012/01/19 | 9.70 | 9.84 | 9.84 | 186,300 |
2012/01/18 | 9.60 | 9.69 | 9.61 | 43,200 |
2012/01/17 | 9.59 | 9.63 | 9.60 | 6,300 |
2012/01/16 | 9.50 | 9.65 | 9.65 | 7,200 |
2012/01/13 | 9.50 | 9.59 | 9.50 | 22,500 |
2012/01/12 | 9.22 | 9.64 | 9.50 | 10,800 |
2012/01/11 | 9.60 | 9.70 | 9.70 | 73,800 |
2012/01/10 | 9.59 | 9.61 | 9.59 | 36,900 |
2012/01/09 | 9.69 | 9.69 | 9.69 | 59,400 |
2012/01/06 | 9.70 | 9.80 | 9.75 | 76,500 |
2012/01/05 | 9.50 | 9.79 | 9.78 | 29,700 |
2012/01/04 | 9.45 | 9.73 | 9.70 | 90,000 |
2012/01/03 | 9.33 | 9.45 | 9.45 | 24,300 |
2012/01/02 | 9.24 | 9.34 | 9.33 | 55,800 |
2011/12/30 | 9.24 | 9.34 | 9.33 | 19,800 |
2011/12/29 | 9.08 | 9.23 | 9.22 | 71,100 |
2011/12/28 | 9.10 | 9.23 | 9.15 | 31,500 |
2011/12/27 | 9.10 | 9.25 | 9.25 | 603,900 |
2011/12/26 | 8.97 | 8.99 | 8.97 | 25,200 |
2011/12/23 | 8.97 | 8.99 | 8.97 | 25,200 |
2011/12/22 | 8.96 | 8.98 | 8.99 | 45,900 |
2011/12/21 | 8.96 | 8.99 | 8.97 | 99,000 |
2011/12/20 | 8.98 | 9.05 | 9.05 | 93,600 |
2011/12/19 | 9.03 | 9.19 | 9.19 | 275,400 |
2011/12/16 | 9.28 | 9.90 | 9.89 | 74,700 |
2011/12/15 | 9.06 | 9.18 | 9.15 | 65,700 |
2011/12/14 | 8.85 | 9.16 | 9.02 | 90,000 |
2011/12/13 | 8.94 | 9.10 | 9.05 | 77,400 |
2011/12/12 | 8.83 | 9.10 | 8.86 | 37,800 |
2011/12/09 | 8.80 | 8.85 | 8.80 | 46,800 |
2011/12/08 | 8.95 | 9.00 | 8.95 | 55,800 |
2011/12/07 | 9.05 | 9.17 | 9.16 | 45,000 |
2011/12/06 | 8.95 | 9.06 | 9.05 | 34,200 |
2011/12/05 | 8.85 | 9.04 | 9.05 | 14,400 |
2011/12/02 | 8.74 | 9.05 | 9.05 | 25,200 |
2011/12/01 | 8.50 | 8.75 | 8.75 | 419,400 |
2011/11/30 | 8.49 | 8.52 | 8.52 | 370,800 |
2011/11/29 | 8.37 | 8.45 | 8.45 | 81,900 |
2011/11/28 | 8.37 | 8.37 | 8.37 | 6,300 |
2011/11/25 | 0.00 | 8.40 | 8.42 | 54,000 |
2011/11/24 | 8.38 | 8.40 | 8.42 | 54,000 |
2011/11/23 | 8.36 | 8.40 | 8.40 | 7,200 |
2011/11/22 | 8.34 | 8.36 | 8.36 | 14,400 |
2011/11/21 | 8.36 | 8.40 | 8.38 | 20,700 |
2011/11/18 | 8.13 | 8.39 | 8.14 | 13,500 |
2011/11/17 | 8.08 | 8.34 | 8.30 | 63,900 |
2011/11/16 | 8.10 | 8.36 | 8.14 | 48,600 |
2011/11/15 | 8.10 | 9.00 | 8.16 | 16,200 |
2011/11/14 | 8.08 | 8.18 | 8.08 | 500,400 |
2011/11/10 | 8.03 | 8.10 | 8.09 | 18,900 |
2011/11/09 | 8.09 | 8.10 | 8.10 | 21,600 |
2011/11/08 | 8.10 | 8.10 | 8.10 | 274,500 |
2011/11/07 | 8.10 | 8.15 | 8.10 | 255,600 |
2011/11/04 | 8.10 | 8.15 | 8.10 | 255,600 |
2011/11/03 | 8.08 | 8.19 | 8.10 | 161,100 |
2011/11/02 | 8.09 | 8.15 | 8.15 | 201,600 |
2011/11/01 | 8.06 | 8.10 | 8.08 | 63,900 |
2011/10/31 | 8.01 | 8.10 | 8.10 | 69,300 |
2011/10/28 | 8.01 | 8.06 | 8.06 | 210,600 |
2011/10/27 | 8.05 | 8.08 | 8.06 | 28,800 |
2011/10/26 | 7.96 | 8.03 | 7.96 | 14,400 |
2011/10/25 | 7.96 | 8.03 | 7.96 | 14,400 |
2011/10/24 | 7.95 | 8.15 | 8.18 | 18,900 |
2011/10/20 | 8.08 | 8.14 | 8.15 | 18,000 |
2011/10/19 | 8.25 | 8.25 | 8.25 | 26,100 |
2011/10/18 | 8.22 | 8.25 | 8.23 | 37,800 |
2011/10/17 | 8.20 | 8.18 | 8.26 | 95,400 |
2011/10/14 | 8.25 | 8.24 | 8.25 | 294,300 |
2011/10/13 | 8.15 | 8.28 | 8.28 | 27,000 |
2011/10/12 | 8.20 | 8.30 | 8.20 | 31,500 |
2011/10/11 | 8.30 | 8.30 | 8.30 | 18,000 |
2011/10/10 | 8.30 | 8.30 | 8.30 | 82,800 |
2011/10/07 | 8.30 | 8.32 | 8.31 | 29,700 |
2011/10/06 | 8.25 | 8.30 | 8.30 | 205,200 |
2011/10/05 | 0.00 | 8.30 | 8.25 | 125,100 |
2011/10/04 | 8.10 | 8.25 | 8.25 | 125,100 |
2011/10/03 | 7.90 | 8.50 | 8.50 | 247,500 |
2011/09/30 | 8.50 | 8.50 | 8.50 | 387,900 |
2011/09/29 | 8.52 | 8.54 | 8.55 | 9,000 |
2011/09/28 | 8.51 | 8.62 | 8.51 | 270,900 |
2011/09/27 | 8.50 | 8.55 | 8.55 | 22,500 |
2011/09/26 | 8.48 | 8.51 | 8.51 | 150,300 |
2011/09/23 | 8.42 | 8.60 | 8.50 | 419,400 |
2011/09/22 | 8.51 | 8.65 | 8.51 | 52,200 |
2011/09/21 | 8.50 | 8.65 | 8.63 | 3,600 |
2011/09/20 | 8.50 | 8.58 | 8.54 | 23,400 |
2011/09/19 | 8.50 | 8.59 | 8.50 | 71,100 |
2011/09/16 | 8.52 | 8.57 | 8.52 | 45,900 |
2011/09/15 | 8.59 | 8.60 | 8.59 | 51,300 |
2011/09/14 | 8.60 | 8.60 | 8.60 | 15,300 |
2011/09/13 | 8.50 | 8.69 | 8.71 | 34,200 |
2011/09/12 | 8.50 | 8.53 | 8.53 | 45,900 |
2011/09/09 | 8.60 | 8.65 | 8.65 | 4,500 |
2011/09/08 | 8.50 | 8.60 | 8.59 | 18,000 |
2011/09/07 | 8.50 | 8.64 | 8.55 | 24,300 |
2011/09/06 | 8.50 | 8.52 | 8.52 | 308,700 |
2011/09/05 | 8.48 | 8.65 | 8.51 | 486,000 |
2011/09/02 | 8.50 | 8.58 | 8.56 | 29,700 |
2011/09/01 | 8.35 | 8.49 | 8.40 | 13,500 |
2011/08/31 | 8.12 | 8.30 | 8.29 | 20,700 |
2011/08/30 | 8.08 | 8.11 | 8.10 | 17,100 |
2011/08/29 | 8.08 | 8.11 | 8.10 | 17,100 |
2011/08/26 | 7.93 | 8.30 | 8.12 | 107,100 |
2011/08/25 | 7.94 | 8.02 | 8.02 | 124,200 |
2011/08/24 | 7.89 | 7.92 | 7.89 | 37,800 |
2011/08/23 | 8.10 | 8.10 | 8.10 | 21,600 |
2011/08/22 | 7.96 | 8.00 | 7.98 | 29,700 |
2011/08/19 | 8.03 | 8.07 | 8.03 | 114,300 |
2011/08/18 | 8.15 | 8.15 | 8.15 | 225,900 |
2011/08/17 | 8.07 | 8.14 | 8.07 | 41,400 |
2011/08/16 | 8.07 | 8.08 | 8.07 | 21,600 |
2011/08/15 | 7.91 | 8.19 | 8.19 | 32,400 |
2011/08/12 | 7.88 | 7.94 | 7.88 | 138,600 |
2011/08/11 | 7.80 | 7.86 | 7.85 | 25,200 |
2011/08/10 | 7.92 | 8.05 | 7.92 | 201,600 |
2011/08/09 | 8.29 | 8.48 | 8.46 | 41,400 |
2011/08/08 | 8.29 | 8.48 | 8.46 | 41,400 |
2011/08/05 | 8.78 | 8.70 | 8.78 | 1,800 |
2011/08/04 | 8.60 | 8.95 | 8.88 | 17,100 |
2011/08/03 | 8.55 | 8.71 | 8.60 | 60,300 |
2011/08/02 | 8.88 | 8.91 | 8.91 | 50,400 |
2011/08/01 | 8.88 | 8.94 | 8.94 | 244,800 |
2011/07/29 | 8.59 | 9.00 | 9.00 | 447,300 |
2011/07/28 | 8.41 | 8.63 | 8.60 | 30,600 |
2011/07/27 | 8.52 | 8.68 | 8.60 | 18,900 |
2011/07/26 | 8.48 | 8.55 | 8.54 | 36,900 |
2011/07/25 | 8.25 | 8.49 | 8.48 | 8,100 |
2011/07/22 | 8.38 | 8.50 | 8.50 | 63,000 |
2011/07/21 | 8.45 | 8.48 | 8.45 | 900 |
2011/07/20 | 8.30 | 8.31 | 8.30 | 32,400 |
2011/07/19 | 8.36 | 8.49 | 8.36 | 5,400 |
2011/07/18 | 8.49 | 8.49 | 8.49 | 9,900 |
2011/07/15 | 8.49 | 8.49 | 8.49 | 98,100 |
2011/07/14 | 8.50 | 8.53 | 8.50 | 14,400 |
2011/07/13 | 7.54 | 8.50 | 8.49 | 39,600 |
2011/07/12 | 0.00 | 8.51 | 8.60 | 8,100 |
2011/07/11 | 0.00 | 8.59 | 8.60 | 8,100 |
2011/07/08 | 8.60 | 8.60 | 8.60 | 8,100 |
2011/07/07 | 8.50 | 8.60 | 8.60 | 5,400 |
2011/07/06 | 8.36 | 8.64 | 8.59 | 76,500 |
2011/07/05 | 8.18 | 8.23 | 8.21 | 10,800 |
2011/07/04 | 8.20 | 8.24 | 8.20 | 8,100 |
2011/07/01 | 8.17 | 8.26 | 8.19 | 93,600 |
2011/06/30 | 8.03 | 8.20 | 8.20 | 147,600 |
2011/06/29 | 7.98 | 8.08 | 8.07 | 279,900 |
2011/06/28 | 8.03 | 8.12 | 8.08 | 56,700 |
2011/06/27 | 8.32 | 8.34 | 8.33 | 27,000 |
2011/06/24 | 8.53 | 8.61 | 8.53 | 14,400 |
2011/06/23 | 8.65 | 8.65 | 8.65 | 41,400 |
2011/06/22 | 8.66 | 8.69 | 8.67 | 40,500 |
2011/06/21 | 8.40 | 8.80 | 8.71 | 8,100 |
2011/06/20 | 0.00 | 8.80 | 8.90 | 147,600 |
2011/06/17 | 8.71 | 8.90 | 8.90 | 147,600 |
2011/06/16 | 8.88 | 8.94 | 8.90 | 257,400 |
2011/06/15 | 8.80 | 9.08 | 9.00 | 50,400 |
2011/06/14 | 8.68 | 8.87 | 8.78 | 5,400 |
2011/06/13 | 8.66 | 8.70 | 8.66 | 10,800 |
2011/06/10 | 8.70 | 8.79 | 8.78 | 5,400 |
2011/06/09 | 8.72 | 8.87 | 8.78 | 36,900 |
2011/06/08 | 8.70 | 9.75 | 8.78 | 14,400 |
2011/06/07 | 8.73 | 9.30 | 8.75 | 60,300 |
2011/06/06 | 8.75 | 9.05 | 8.75 | 46,800 |
2011/06/03 | 8.90 | 9.10 | 8.95 | 43,200 |
2011/06/02 | 8.71 | 8.95 | 8.93 | 59,400 |
2011/06/01 | 9.00 | 9.06 | 9.05 | 46,800 |
2011/05/31 | 8.90 | 9.00 | 8.96 | 58,500 |
2011/05/30 | 8.63 | 8.97 | 8.97 | 110,700 |
2011/05/27 | 9.01 | 9.06 | 9.03 | 35,100 |
2011/05/26 | 9.15 | 9.29 | 9.29 | 11,700 |
2011/05/25 | 9.29 | 9.30 | 9.30 | 137,700 |
2011/05/24 | 9.38 | 9.42 | 9.42 | 315,000 |
2011/05/23 | 9.40 | 9.75 | 9.49 | 143,100 |
2011/05/20 | 9.49 | 9.65 | 9.60 | 486,000 |
2011/05/19 | 9.60 | 9.80 | 9.65 | 58,500 |
2011/05/18 | 9.30 | 9.90 | 9.89 | 171,900 |
2011/05/16 | 9.35 | 9.40 | 9.39 | 47,700 |
2011/05/13 | 9.25 | 9.35 | 9.35 | 107,100 |
2011/05/12 | 9.30 | 9.32 | 9.30 | 5,400 |
2011/05/11 | 9.30 | 9.32 | 9.32 | 41,400 |
2011/05/10 | 9.10 | 9.36 | 9.35 | 74,700 |
2011/05/09 | 8.86 | 9.12 | 9.12 | 142,200 |
2011/05/06 | 8.86 | 8.87 | 8.86 | 3,600 |
2011/05/05 | 8.80 | 8.87 | 8.86 | 57,600 |
2011/05/04 | 8.78 | 8.90 | 8.87 | 163,800 |
2011/05/03 | 8.70 | 8.81 | 8.80 | 94,500 |
2011/04/29 | 8.60 | 8.84 | 8.84 | 343,800 |
2011/04/28 | 8.53 | 8.60 | 8.59 | 170,100 |
2011/04/27 | 8.53 | 8.58 | 8.53 | 213,300 |
2011/04/26 | 8.61 | 8.65 | 8.63 | 68,400 |
2011/04/25 | 8.58 | 8.64 | 8.63 | 45,000 |
2011/04/21 | 8.50 | 8.58 | 8.59 | 202,500 |
2011/04/20 | 8.39 | 8.50 | 8.40 | 120,600 |
2011/04/19 | 8.35 | 8.37 | 8.37 | 72,000 |
2011/04/18 | 8.49 | 8.57 | 8.50 | 165,600 |
2011/04/15 | 8.69 | 8.77 | 8.74 | 138,600 |
2011/04/14 | 8.60 | 8.63 | 8.61 | 87,300 |
2011/04/13 | 8.70 | 8.78 | 8.78 | 24,300 |
2011/04/12 | 8.65 | 8.71 | 8.71 | 189,900 |
2011/04/11 | 8.80 | 8.83 | 8.82 | 47,700 |
2011/04/08 | 8.87 | 8.89 | 8.89 | 165,600 |
2011/04/07 | 8.98 | 9.02 | 9.00 | 81,000 |
2011/04/06 | 8.96 | 9.09 | 9.02 | 94,500 |
2011/04/05 | 9.00 | 9.04 | 9.02 | 114,300 |
2011/04/04 | 8.79 | 8.94 | 8.94 | 89,100 |
2011/04/01 | 8.49 | 8.55 | 8.54 | 54,900 |
2011/03/31 | 8.28 | 8.33 | 8.32 | 41,400 |
2011/03/30 | 8.08 | 8.21 | 8.22 | 23,400 |
2011/03/29 | 8.07 | 8.08 | 8.07 | 48,600 |
2011/03/28 | 7.90 | 8.00 | 8.00 | 19,800 |
2011/03/25 | 8.10 | 8.22 | 8.22 | 41,400 |
2011/03/24 | 8.00 | 8.15 | 8.10 | 13,500 |
2011/03/23 | 7.80 | 7.95 | 7.90 | 27,900 |
2011/03/22 | 7.62 | 7.76 | 7.74 | 54,000 |
2011/03/21 | 7.49 | 7.61 | 7.59 | 28,800 |
2011/03/18 | 7.35 | 7.43 | 7.42 | 117,000 |
2011/03/17 | 7.22 | 7.29 | 7.29 | 171,000 |
2011/03/16 | 7.64 | 7.74 | 7.72 | 105,300 |
2011/03/15 | 7.86 | 7.95 | 7.95 | 131,400 |
2011/03/14 | 7.92 | 7.98 | 7.98 | 26,100 |
2011/03/11 | 7.97 | 8.15 | 8.14 | 58,500 |
2011/03/10 | 8.05 | 8.17 | 8.07 | 30,600 |
2011/03/09 | 8.14 | 8.19 | 8.19 | 47,700 |
2011/03/08 | 8.13 | 8.23 | 8.20 | 36,900 |
2011/03/07 | 8.15 | 8.21 | 8.21 | 51,300 |
2011/03/04 | 8.25 | 8.30 | 8.30 | 29,700 |
2011/03/03 | 8.24 | 8.54 | 8.53 | 105,300 |
2011/03/02 | 7.81 | 8.15 | 8.15 | 24,300 |
2011/03/01 | 7.89 | 8.00 | 7.96 | 129,600 |
2011/02/28 | 7.78 | 8.03 | 7.95 | 161,100 |
2011/02/25 | 7.70 | 7.84 | 7.78 | 33,300 |
2011/02/24 | 7.65 | 7.74 | 7.68 | 23,400 |
2011/02/23 | 7.60 | 7.74 | 7.73 | 23,400 |
2011/02/22 | 7.61 | 7.74 | 7.75 | 52,200 |
2011/02/21 | 7.68 | 7.75 | 7.75 | 189,000 |
2011/02/18 | 8.14 | 8.19 | 8.18 | 132,300 |
2011/02/17 | 8.14 | 8.20 | 8.20 | 63,900 |
2011/02/16 | 8.33 | 8.40 | 8.33 | 24,300 |
2011/02/15 | 8.41 | 8.50 | 8.41 | 12,600 |
2011/02/14 | 8.50 | 8.51 | 8.50 | 24,300 |
2011/02/11 | 8.22 | 8.80 | 8.53 | 7,200 |
2011/02/10 | 8.82 | 8.90 | 8.82 | 4,500 |
2011/02/09 | 8.91 | 8.95 | 8.92 | 104,400 |
2011/02/08 | 9.00 | 9.10 | 9.05 | 150,300 |
2011/02/07 | 9.07 | 9.12 | 9.10 | 27,900 |
2011/02/02 | 9.00 | 9.08 | 9.03 | 72,900 |
2011/02/01 | 8.99 | 9.01 | 9.00 | 98,100 |
2011/01/31 | 9.03 | 9.10 | 9.05 | 47,700 |
2011/01/28 | 9.04 | 9.10 | 9.10 | 207,000 |
2011/01/27 | 9.04 | 9.14 | 9.14 | 50,400 |
2011/01/26 | 9.00 | 9.08 | 9.08 | 244,800 |
2011/01/25 | 9.00 | 10.08 | 9.03 | 30,600 |
2011/01/24 | 9.00 | 9.03 | 9.03 | 9,900 |
2011/01/21 | 9.02 | 9.06 | 9.03 | 359,100 |
2011/01/20 | 9.01 | 9.15 | 9.14 | 34,200 |
2011/01/19 | 8.90 | 9.07 | 9.02 | 126,000 |
2011/01/18 | 9.08 | 9.23 | 9.12 | 1,800 |
2011/01/17 | 9.00 | 9.17 | 9.17 | 26,100 |
2011/01/14 | 9.00 | 9.20 | 9.17 | 26,100 |
2011/01/13 | 9.44 | 9.53 | 9.44 | 101,700 |
2011/01/12 | 9.41 | 9.50 | 9.50 | 824,400 |
2011/01/11 | 9.47 | 9.51 | 9.50 | 190,800 |
2011/01/10 | 9.80 | 9.80 | 9.80 | 21,600 |
2011/01/07 | 9.60 | 9.80 | 9.80 | 56,700 |
2011/01/06 | 9.30 | 9.50 | 9.48 | 162,000 |
2011/01/05 | 7.50 | 9.32 | 7.50 | 39,600 |
2011/01/04 | 9.34 | 9.43 | 9.34 | 9,000 |
2011/01/03 | 9.19 | 9.38 | 9.19 | 54,000 |
2010/12/31 | 9.23 | 9.29 | 9.29 | 14,400 |
2010/12/30 | 9.16 | 9.36 | 9.33 | 61,200 |
2010/12/29 | 8.80 | 9.05 | 9.00 | 28,800 |
2010/12/28 | 8.85 | 8.95 | 8.85 | 1,800 |
2010/12/27 | 8.85 | 8.97 | 8.85 | 1,800 |
2010/12/24 | 8.85 | 9.19 | 8.95 | 33,300 |
2010/12/23 | 8.96 | 9.19 | 9.18 | 29,700 |
2010/12/22 | 8.60 | 8.88 | 8.88 | 338,400 |
2010/12/21 | 8.41 | 8.65 | 8.57 | 45,000 |
2010/12/20 | 8.35 | 8.44 | 8.41 | 31,500 |
2010/12/17 | 8.32 | 8.40 | 8.40 | 46,800 |
2010/12/16 | 8.20 | 8.35 | 8.30 | 15,300 |
2010/12/15 | 8.20 | 8.37 | 8.22 | 166,500 |
2010/12/14 | 8.45 | 8.59 | 8.50 | 72,000 |
2010/12/13 | 8.43 | 8.55 | 8.52 | 104,400 |
2010/12/10 | 8.45 | 8.54 | 8.53 | 43,200 |
2010/12/09 | 8.54 | 8.70 | 8.67 | 72,000 |
2010/12/08 | 8.56 | 8.67 | 8.56 | 146,700 |
2010/12/07 | 8.32 | 9.00 | 8.67 | 4,500 |
2010/12/06 | 8.90 | 8.98 | 9.00 | 42,300 |
2010/12/03 | 9.00 | 9.00 | 9.00 | 9,000 |
2010/12/02 | 8.89 | 8.98 | 8.95 | 163,800 |
2010/12/01 | 8.89 | 8.98 | 8.98 | 64,800 |
2010/11/30 | 8.42 | 8.94 | 8.93 | 244,800 |
2010/11/29 | 8.26 | 8.40 | 8.32 | 33,300 |
2010/11/26 | 0.00 | 8.55 | 8.35 | 91,800 |
2010/11/25 | 8.26 | 8.35 | 8.35 | 90,900 |
2010/11/24 | 8.20 | 8.28 | 8.26 | 22,500 |
2010/11/23 | 8.18 | 8.28 | 8.20 | 79,200 |
2010/11/22 | 8.16 | 8.20 | 8.20 | 48,600 |
2010/11/19 | 8.03 | 8.20 | 8.18 | 414,000 |
2010/11/18 | 8.06 | 8.12 | 8.12 | 138,600 |
2010/11/17 | 8.11 | 8.30 | 8.30 | 87,300 |
2010/11/16 | 8.11 | 8.30 | 8.30 | 87,300 |
2010/11/12 | 8.08 | 8.18 | 8.16 | 26,100 |
2010/11/11 | 8.02 | 8.10 | 8.09 | 171,000 |
2010/11/10 | 7.95 | 8.01 | 8.01 | 85,500 |
2010/11/09 | 8.06 | 8.08 | 8.08 | 94,500 |
2010/11/08 | 8.06 | 8.07 | 8.06 | 152,100 |
2010/11/05 | 7.99 | 8.00 | 7.99 | 90,000 |
2010/11/04 | 7.99 | 8.00 | 7.99 | 90,000 |
2010/11/03 | 8.01 | 8.03 | 8.02 | 53,100 |
2010/11/02 | 8.06 | 8.09 | 8.09 | 254,700 |
2010/11/01 | 7.90 | 8.05 | 8.04 | 133,200 |
2010/10/29 | 7.60 | 7.80 | 7.80 | 9,000 |
2010/10/28 | 7.50 | 7.57 | 7.50 | 162,000 |
2010/10/27 | 7.54 | 7.65 | 7.56 | 53,100 |
2010/10/26 | 7.60 | 7.67 | 7.67 | 85,500 |
2010/10/25 | 7.82 | 7.90 | 7.82 | 46,800 |
2010/10/22 | 7.68 | 7.90 | 7.90 | 122,400 |
2010/10/21 | 7.94 | 7.97 | 7.97 | 45,900 |
2010/10/20 | 7.85 | 7.95 | 7.94 | 88,200 |
2010/10/19 | 7.91 | 7.93 | 7.92 | 128,700 |
2010/10/18 | 7.85 | 7.93 | 7.93 | 84,600 |
2010/10/15 | 7.78 | 7.85 | 7.85 | 23,400 |
2010/10/14 | 7.78 | 7.85 | 7.79 | 36,000 |
2010/10/13 | 7.56 | 7.93 | 7.82 | 36,000 |
2010/10/12 | 8.02 | 8.06 | 8.05 | 140,400 |
2010/10/11 | 7.91 | 8.08 | 8.08 | 222,300 |
2010/10/08 | 7.84 | 7.91 | 7.90 | 280,800 |
2010/10/07 | 7.80 | 7.89 | 7.84 | 68,400 |
2010/10/06 | 7.80 | 7.80 | 7.80 | 238,500 |
2010/10/05 | 7.70 | 7.76 | 7.70 | 900 |
2010/10/04 | 7.55 | 7.70 | 7.70 | 225,000 |
2010/10/01 | 7.45 | 7.58 | 7.45 | 45,000 |
2010/09/30 | 7.60 | 7.80 | 7.60 | 107,100 |
2010/09/28 | 7.90 | 7.91 | 7.91 | 50,400 |
2010/09/27 | 7.83 | 7.92 | 7.90 | 152,100 |
2010/09/24 | 7.85 | 8.00 | 7.99 | 527,400 |
2010/09/23 | 7.96 | 8.03 | 8.00 | 180,900 |
2010/09/22 | 7.80 | 7.99 | 7.96 | 212,400 |
2010/09/21 | 7.71 | 7.79 | 7.80 | 130,500 |
2010/09/16 | 7.19 | 7.34 | 7.26 | 92,700 |
2010/09/15 | 7.23 | 7.29 | 7.27 | 23,400 |
2010/09/14 | 7.26 | 7.42 | 7.37 | 131,400 |
2010/09/13 | 7.14 | 7.52 | 7.38 | 249,300 |
2010/09/10 | 7.13 | 7.26 | 7.13 | 900 |
2010/09/09 | 7.13 | 7.26 | 7.13 | 900 |
2010/09/08 | 7.12 | 7.25 | 7.20 | 302,400 |
2010/09/07 | 7.18 | 7.26 | 7.25 | 403,200 |
2010/09/06 | 7.27 | 7.27 | 7.27 | 108,000 |
2010/09/03 | 7.30 | 7.30 | 7.30 | 108,900 |
2010/09/02 | 7.30 | 7.30 | 7.30 | 150,300 |
2010/09/01 | 7.26 | 7.30 | 7.30 | 9,000 |
2010/08/31 | 7.23 | 7.27 | 7.27 | 15,300 |
2010/08/30 | 7.34 | 7.35 | 7.35 | 4,500 |
2010/08/27 | 7.35 | 7.36 | 7.36 | 18,900 |
2010/08/26 | 7.30 | 7.35 | 7.32 | 37,800 |
2010/08/25 | 7.27 | 7.30 | 7.30 | 8,100 |
2010/08/24 | 7.21 | 7.29 | 7.30 | 10,800 |
2010/08/23 | 7.22 | 7.32 | 7.26 | 3,600 |
2010/08/20 | 7.32 | 7.32 | 7.32 | 74,700 |
2010/08/19 | 7.37 | 7.45 | 7.43 | 352,800 |
2010/08/18 | 0.00 | 7.49 | 7.49 | 125,100 |
2010/08/13 | 7.40 | 7.51 | 7.40 | 10,800 |
2010/08/12 | 7.50 | 7.50 | 7.50 | 6,300 |
2010/08/11 | 7.49 | 7.50 | 7.50 | 19,800 |
2010/08/10 | 7.51 | 7.55 | 7.55 | 140,400 |
2010/08/09 | 7.70 | 7.72 | 7.71 | 67,500 |
2010/08/06 | 7.70 | 7.72 | 7.71 | 67,500 |
2010/08/05 | 7.72 | 7.80 | 7.80 | 53,100 |
2010/08/04 | 7.65 | 7.72 | 7.69 | 47,700 |
2010/08/03 | 7.69 | 7.71 | 7.71 | 83,700 |
2010/08/02 | 7.61 | 7.67 | 7.67 | 211,500 |
2010/07/30 | 7.50 | 7.69 | 7.68 | 135,000 |
2010/07/29 | 7.44 | 7.52 | 7.52 | 97,200 |
2010/07/28 | 7.35 | 7.40 | 7.40 | 27,000 |
2010/07/27 | 7.39 | 7.40 | 7.39 | 17,100 |
2010/07/26 | 7.30 | 7.38 | 7.38 | 54,000 |
2010/07/23 | 7.18 | 7.29 | 7.20 | 22,500 |
2010/07/22 | 7.22 | 7.38 | 7.22 | 27,900 |
2010/07/21 | 7.21 | 7.30 | 7.21 | 26,100 |
2010/07/20 | 7.34 | 7.36 | 7.36 | 31,500 |
2010/07/19 | 7.20 | 7.39 | 7.39 | 231,300 |
2010/07/16 | 7.25 | 7.30 | 7.29 | 23,400 |
2010/07/15 | 0.00 | 7.20 | 7.20 | 40,500 |
2010/07/14 | 7.19 | 7.20 | 7.20 | 40,500 |
2010/07/13 | 7.08 | 7.20 | 7.10 | 39,600 |
2010/07/12 | 7.32 | 7.32 | 7.32 | 9,900 |
2010/07/09 | 7.33 | 7.34 | 7.33 | 19,800 |
2010/07/08 | 7.37 | 7.37 | 7.37 | 23,400 |
2010/07/07 | 7.20 | 7.40 | 7.40 | 131,400 |
2010/07/06 | 7.15 | 7.33 | 7.15 | 26,100 |
2010/07/05 | 7.18 | 7.32 | 7.32 | 383,400 |
2010/07/02 | 7.10 | 7.16 | 7.15 | 251,100 |
2010/07/01 | 6.96 | 7.10 | 7.07 | 47,700 |
2010/06/30 | 6.92 | 7.00 | 6.96 | 41,400 |
2010/06/29 | 6.74 | 6.93 | 6.92 | 65,700 |
2010/06/28 | 6.66 | 6.80 | 6.78 | 65,700 |
2010/06/25 | 6.60 | 6.72 | 6.70 | 234,900 |
2010/06/24 | 6.76 | 6.90 | 6.77 | 95,400 |
2010/06/23 | 6.80 | 6.90 | 6.80 | 199,800 |
2010/06/22 | 6.83 | 7.00 | 6.95 | 30,600 |
2010/06/21 | 6.79 | 7.00 | 6.83 | 16,200 |
2010/06/18 | 6.92 | 6.98 | 6.98 | 10,800 |
2010/06/17 | 6.79 | 7.20 | 6.93 | 187,200 |
2010/06/16 | 6.79 | 6.87 | 6.85 | 21,600 |
2010/06/15 | 6.75 | 6.88 | 6.86 | 32,400 |
2010/06/14 | 6.70 | 6.90 | 6.90 | 36,900 |
2010/06/11 | 6.80 | 7.05 | 7.01 | 75,600 |
2010/06/10 | 0.00 | 6.77 | 6.74 | 15,300 |
2010/06/09 | 6.70 | 6.75 | 6.74 | 15,300 |
2010/06/08 | 6.59 | 6.55 | 6.65 | 25,200 |
2010/06/07 | 6.58 | 6.65 | 6.60 | 48,600 |
2010/06/04 | 6.45 | 6.80 | 6.48 | 140,400 |
2010/06/03 | 6.34 | 6.45 | 6.44 | 234,900 |
2010/06/02 | 6.20 | 6.31 | 6.30 | 514,800 |
2010/06/01 | 6.29 | 6.30 | 6.30 | 22,500 |
2010/05/31 | 6.30 | 6.35 | 6.32 | 200,700 |
2010/05/28 | 6.25 | 6.30 | 6.30 | 171,000 |
2010/05/27 | 6.25 | 6.30 | 6.30 | 171,000 |
2010/05/26 | 6.18 | 6.27 | 6.28 | 198,900 |
2010/05/25 | 6.20 | 6.27 | 6.27 | 105,300 |
2010/05/24 | 6.39 | 6.39 | 6.41 | 12,600 |
2010/05/21 | 6.24 | 6.31 | 6.30 | 62,100 |
2010/05/20 | 6.17 | 6.32 | 6.30 | 225,900 |
2010/05/19 | 6.16 | 6.46 | 6.26 | 227,700 |
2010/05/18 | 6.59 | 6.69 | 6.59 | 46,800 |
2010/05/17 | 6.64 | 6.78 | 6.77 | 115,200 |
2010/05/14 | 6.54 | 6.57 | 6.57 | 64,800 |
2010/05/13 | 6.62 | 6.70 | 6.70 | 35,100 |
2010/05/12 | 6.63 | 6.70 | 6.70 | 29,700 |
2010/05/11 | 6.61 | 6.71 | 6.70 | 55,800 |
2010/05/10 | 6.25 | 6.61 | 6.61 | 53,100 |
2010/05/07 | 6.57 | 6.66 | 6.61 | 46,800 |
2010/05/06 | 6.67 | 6.88 | 6.88 | 63,900 |
2010/05/05 | 6.98 | 7.00 | 7.00 | 49,500 |
2010/05/04 | 6.97 | 6.99 | 6.99 | 45,000 |
2010/05/03 | 6.87 | 6.99 | 6.97 | 72,000 |
2010/04/30 | 6.80 | 6.88 | 6.88 | 61,200 |
2010/04/29 | 6.80 | 6.88 | 6.88 | 61,200 |
2010/04/28 | 6.79 | 6.80 | 6.80 | 44,100 |
2010/04/27 | 6.86 | 6.88 | 6.87 | 19,800 |
2010/04/26 | 6.80 | 6.84 | 6.80 | 72,900 |
2010/04/23 | 6.79 | 6.80 | 6.80 | 41,400 |
2010/04/22 | 6.90 | 6.91 | 6.90 | 5,400 |
2010/04/21 | 6.90 | 6.91 | 6.90 | 5,400 |
2010/04/20 | 6.99 | 7.00 | 6.99 | 112,500 |
2010/04/19 | 6.87 | 7.02 | 7.00 | 228,600 |
2010/04/16 | 6.99 | 7.15 | 7.00 | 237,600 |
2010/04/15 | 6.79 | 6.94 | 6.93 | 46,800 |
2010/04/14 | 6.96 | 6.98 | 6.97 | 45,000 |
2010/04/13 | 7.00 | 7.06 | 7.04 | 175,500 |
2010/04/12 | 7.15 | 7.17 | 7.16 | 113,400 |
2010/04/09 | 7.08 | 7.15 | 7.11 | 204,300 |
2010/04/08 | 7.08 | 7.11 | 7.09 | 121,500 |
2010/04/07 | 6.81 | 7.10 | 7.10 | 56,700 |
2010/04/06 | 6.79 | 6.90 | 6.80 | 19,800 |
2010/04/05 | 6.65 | 6.85 | 6.82 | 132,300 |
2010/04/01 | 6.55 | 6.68 | 6.65 | 90,900 |
2010/03/31 | 6.42 | 6.60 | 6.60 | 306,900 |
2010/03/30 | 6.45 | 6.50 | 6.50 | 54,000 |
2010/03/29 | 6.43 | 6.55 | 6.50 | 13,500 |
2010/03/26 | 6.40 | 6.53 | 6.53 | 227,700 |
2010/03/25 | 6.42 | 6.50 | 6.43 | 74,700 |
2010/03/24 | 6.42 | 6.50 | 6.48 | 251,100 |
2010/03/23 | 6.48 | 6.50 | 6.49 | 87,300 |
2010/03/22 | 6.44 | 6.50 | 6.48 | 41,400 |
2010/03/19 | 6.35 | 6.45 | 6.41 | 22,500 |
2010/03/18 | 6.23 | 6.40 | 6.33 | 897,300 |
2010/03/17 | 6.19 | 6.25 | 6.23 | 236,700 |
2010/03/16 | 6.17 | 6.24 | 6.25 | 530,100 |
2010/03/15 | 6.18 | 6.19 | 6.18 | 100,800 |
2010/03/12 | 6.16 | 6.20 | 6.19 | 193,500 |
2010/03/11 | 6.16 | 6.19 | 6.16 | 66,600 |
2010/03/10 | 6.15 | 6.22 | 6.18 | 76,500 |
2010/03/09 | 6.18 | 6.20 | 6.18 | 273,600 |
2010/03/08 | 6.30 | 6.55 | 6.52 | 179,100 |
2010/03/05 | 6.19 | 6.21 | 6.21 | 150,300 |
2010/03/04 | 6.16 | 6.17 | 6.17 | 145,800 |
2010/03/03 | 6.01 | 6.18 | 6.10 | 192,600 |
2010/03/02 | 6.10 | 6.16 | 6.11 | 97,200 |
2010/03/01 | 6.17 | 6.20 | 6.18 | 45,000 |
2010/02/26 | 6.17 | 6.20 | 6.19 | 57,600 |
2010/02/25 | 6.17 | 6.17 | 6.17 | 82,800 |
2010/02/24 | 6.16 | 6.17 | 6.17 | 29,700 |
2010/02/23 | 6.15 | 6.20 | 6.19 | 97,200 |
2010/02/22 | 6.25 | 6.26 | 6.25 | 5,400 |
2010/02/19 | 6.23 | 6.23 | 6.23 | 14,400 |
2010/02/18 | 6.30 | 6.20 | 6.30 | 75,600 |
2010/02/17 | 6.15 | 6.22 | 6.20 | 37,800 |
2010/02/12 | 6.22 | 6.24 | 6.23 | 88,200 |
2010/02/11 | 6.15 | 6.22 | 6.22 | 49,500 |
2010/02/10 | 6.21 | 6.22 | 6.21 | 72,000 |
2010/02/09 | 6.19 | 6.52 | 6.24 | 314,100 |
2010/02/08 | 6.15 | 6.24 | 6.24 | 4,500 |
2010/02/05 | 6.23 | 6.28 | 6.28 | 79,200 |
2010/02/04 | 6.35 | 6.37 | 6.37 | 188,100 |
2010/02/03 | 6.40 | 6.40 | 6.40 | 27,000 |
2010/02/02 | 6.40 | 6.41 | 6.41 | 136,800 |
2010/02/01 | 6.35 | 6.38 | 6.37 | 133,200 |
2010/01/29 | 6.30 | 6.40 | 6.40 | 175,500 |
2010/01/28 | 6.12 | 6.30 | 6.28 | 295,200 |
2010/01/27 | 6.10 | 6.16 | 6.16 | 87,300 |
2010/01/26 | 6.05 | 6.12 | 6.05 | 225,000 |
2010/01/25 | 6.00 | 6.07 | 6.00 | 163,800 |
2010/01/22 | 5.95 | 6.02 | 6.02 | 894,600 |
2010/01/21 | 6.05 | 6.05 | 6.05 | 359,100 |
2010/01/20 | 6.07 | 6.10 | 6.10 | 17,100 |
2010/01/19 | 6.15 | 6.15 | 6.17 | 261,900 |
2010/01/18 | 6.15 | 6.19 | 6.17 | 13,500 |
2010/01/15 | 6.01 | 6.18 | 6.07 | 62,100 |
2010/01/14 | 6.18 | 6.25 | 6.20 | 61,200 |
2010/01/13 | 6.15 | 6.28 | 6.18 | 102,600 |
2010/01/12 | 6.15 | 6.25 | 6.21 | 80,100 |
2010/01/11 | 6.02 | 6.25 | 6.20 | 105,300 |
2010/01/08 | 6.00 | 6.02 | 6.00 | 81,900 |
2010/01/07 | 5.97 | 6.05 | 6.00 | 336,600 |
2010/01/06 | 5.99 | 6.06 | 6.00 | 107,100 |
2010/01/05 | 5.96 | 6.05 | 5.97 | 28,800 |
2010/01/04 | 5.99 | 6.07 | 6.00 | 215,100 |
2009/12/31 | 5.96 | 6.00 | 5.99 | 96,300 |
2009/12/30 | 5.94 | 5.99 | 5.96 | 98,100 |
2009/12/29 | 5.96 | 6.01 | 5.96 | 149,400 |
2009/12/28 | 5.93 | 5.97 | 5.93 | 126,000 |
2009/12/24 | 5.90 | 5.95 | 5.91 | 86,400 |
2009/12/23 | 5.88 | 5.96 | 5.91 | 92,700 |
2009/12/22 | 6.00 | 6.01 | 6.00 | 4,500 |
2009/12/21 | 6.00 | 6.06 | 6.05 | 123,300 |
2009/12/18 | 6.02 | 6.05 | 6.02 | 37,800 |
2009/12/17 | 5.96 | 6.06 | 6.06 | 26,100 |
2009/12/16 | 5.97 | 6.07 | 6.06 | 14,400 |
2009/12/15 | 6.01 | 6.03 | 6.02 | 23,400 |
2009/12/14 | 5.96 | 6.06 | 6.01 | 180,900 |
2009/12/11 | 5.98 | 6.00 | 5.99 | 234,000 |
2009/12/10 | 5.99 | 6.00 | 5.99 | 6,300 |
2009/12/09 | 6.00 | 6.00 | 6.00 | 23,400 |
2009/12/08 | 6.00 | 6.05 | 6.05 | 133,200 |
2009/12/07 | 5.98 | 6.04 | 5.99 | 114,300 |
2009/12/04 | 5.95 | 6.00 | 6.00 | 12,600 |
2009/12/03 | 6.00 | 6.05 | 6.01 | 6,300 |
2009/12/02 | 5.93 | 5.93 | 5.93 | 13,500 |
2009/12/01 | 5.99 | 6.00 | 6.00 | 62,100 |
2009/11/30 | 5.92 | 5.96 | 5.92 | 98,100 |
2009/11/26 | 5.93 | 6.02 | 5.93 | 27,900 |
2009/11/25 | 5.95 | 6.00 | 6.00 | 120,600 |
2009/11/24 | 6.00 | 6.05 | 6.00 | 723,600 |
2009/11/23 | 6.05 | 6.06 | 6.06 | 42,300 |
2009/11/20 | 6.04 | 6.05 | 6.05 | 63,000 |
2009/11/19 | 6.04 | 6.06 | 6.06 | 153,900 |
2009/11/18 | 6.00 | 6.06 | 6.05 | 86,400 |
2009/11/17 | 6.00 | 6.04 | 6.00 | 17,100 |
2009/11/16 | 5.97 | 6.04 | 6.00 | 282,600 |
2009/11/13 | 5.92 | 5.97 | 5.96 | 18,000 |
2009/11/12 | 5.86 | 5.94 | 5.94 | 281,700 |
2009/11/11 | 5.99 | 6.00 | 6.00 | 39,600 |
2009/11/10 | 6.03 | 6.04 | 6.04 | 396,900 |
2009/11/09 | 5.99 | 6.04 | 5.99 | 12,600 |
2009/11/06 | 6.01 | 6.08 | 6.08 | 80,100 |
2009/11/05 | 5.93 | 5.97 | 5.97 | 17,100 |
2009/11/04 | 5.90 | 6.03 | 5.97 | 36,900 |
2009/11/03 | 5.91 | 5.98 | 5.93 | 31,500 |
2009/11/02 | 5.94 | 6.01 | 6.01 | 262,800 |
2009/10/30 | 5.90 | 5.94 | 5.92 | 78,300 |
2009/10/29 | 5.92 | 6.00 | 5.95 | 20,700 |
2009/10/28 | 5.90 | 6.04 | 5.94 | 472,500 |
2009/10/27 | 6.00 | 6.02 | 6.00 | 1,138,500 |
2009/10/26 | 6.00 | 6.06 | 6.00 | 67,500 |
2009/10/23 | 5.93 | 6.05 | 5.97 | 40,500 |
2009/10/22 | 5.93 | 6.08 | 6.08 | 582,300 |
2009/10/21 | 5.93 | 5.97 | 5.96 | 244,800 |
2009/10/20 | 6.00 | 6.00 | 6.00 | 195,300 |
2009/10/19 | 5.95 | 5.98 | 5.97 | 108,900 |
2009/10/16 | 5.93 | 6.04 | 6.00 | 477,900 |
2009/10/15 | 5.96 | 5.97 | 5.98 | 362,700 |
2009/10/14 | 5.92 | 6.00 | 5.97 | 371,700 |
2009/10/13 | 5.92 | 6.01 | 5.94 | 565,200 |
2009/10/12 | 5.93 | 5.95 | 5.95 | 87,300 |
2009/10/09 | 5.88 | 6.00 | 5.95 | 330,300 |
2009/10/08 | 5.90 | 6.01 | 5.90 | 21,600 |
2009/10/07 | 5.87 | 6.00 | 6.00 | 294,300 |
2009/10/06 | 5.82 | 5.94 | 5.89 | 204,300 |
2009/10/05 | 5.94 | 5.95 | 5.94 | 96,300 |
2009/10/02 | 5.96 | 6.00 | 5.99 | 159,300 |
2009/10/01 | 5.94 | 6.00 | 5.95 | 24,300 |
2009/09/30 | 5.82 | 5.98 | 5.98 | 271,800 |
2009/09/29 | 5.76 | 5.89 | 5.89 | 131,400 |
2009/09/28 | 5.76 | 5.81 | 5.76 | 70,200 |
2009/09/25 | 5.76 | 5.85 | 5.78 | 207,000 |
2009/09/24 | 5.73 | 5.84 | 5.80 | 581,400 |
2009/09/23 | 5.76 | 5.82 | 5.79 | 106,200 |
2009/09/22 | 5.67 | 5.82 | 5.80 | 563,400 |
2009/09/18 | 5.70 | 5.81 | 5.76 | 551,700 |
2009/09/17 | 5.72 | 5.80 | 5.76 | 78,300 |
2009/09/16 | 5.69 | 5.72 | 5.72 | 2,700 |
2009/09/15 | 5.64 | 5.83 | 5.83 | 317,700 |
2009/09/14 | 5.78 | 5.89 | 5.84 | 141,300 |
2009/09/11 | 5.72 | 5.80 | 5.79 | 42,300 |
2009/09/10 | 5.80 | 5.81 | 5.80 | 413,100 |
2009/09/09 | 5.71 | 5.80 | 5.81 | 172,800 |
2009/09/08 | 5.90 | 5.93 | 5.90 | 111,600 |
2009/09/07 | 6.05 | 6.00 | 6.05 | 26,100 |
2009/09/04 | 6.06 | 6.07 | 6.07 | 202,500 |
2009/09/03 | 5.94 | 6.04 | 6.03 | 665,100 |
2009/09/02 | 5.78 | 5.90 | 5.88 | 438,300 |
2009/09/01 | 5.71 | 5.83 | 5.83 | 450,000 |
2009/08/31 | 5.65 | 5.74 | 5.70 | 201,600 |
2009/08/28 | 5.56 | 5.64 | 5.62 | 348,300 |
2009/08/27 | 5.88 | 5.93 | 5.90 | 36,000 |
2009/08/26 | 5.80 | 5.93 | 5.89 | 50,400 |
2009/08/25 | 5.88 | 5.93 | 5.93 | 135,000 |
2009/08/24 | 6.08 | 6.14 | 6.13 | 81,000 |
2009/08/21 | 6.31 | 6.31 | 6.31 | 30,600 |
2009/08/20 | 6.30 | 6.44 | 6.35 | 42,300 |
2009/08/19 | 6.60 | 6.62 | 6.60 | 178,200 |
2009/08/18 | 6.47 | 6.62 | 6.50 | 106,200 |
2009/08/17 | 6.22 | 6.64 | 6.70 | 85,500 |
2009/08/14 | 6.06 | 6.29 | 6.22 | 105,300 |
2009/08/13 | 5.50 | 6.00 | 6.00 | 131,400 |
2009/08/12 | 6.43 | 6.49 | 6.49 | 63,900 |
2009/08/11 | 6.66 | 6.70 | 6.69 | 45,900 |
2009/08/07 | 6.75 | 6.82 | 6.76 | 290,700 |
2009/08/06 | 6.83 | 6.90 | 6.88 | 126,000 |
2009/08/05 | 6.81 | 6.87 | 6.82 | 72,900 |
2009/08/04 | 6.80 | 6.90 | 6.81 | 51,300 |
2009/08/03 | 6.75 | 6.90 | 6.80 | 65,700 |
2009/07/31 | 6.70 | 6.75 | 6.75 | 62,100 |
2009/07/30 | 6.80 | 6.80 | 6.80 | 3,600 |
2009/07/29 | 6.79 | 6.80 | 6.80 | 172,800 |
2009/07/28 | 6.61 | 6.92 | 6.90 | 525,600 |
2009/07/27 | 6.62 | 6.80 | 6.72 | 134,100 |
2009/07/24 | 6.43 | 6.62 | 6.52 | 221,400 |
2009/07/23 | 6.22 | 6.44 | 6.43 | 32,400 |
2009/07/22 | 6.20 | 6.24 | 6.24 | 334,800 |
2009/07/21 | 6.15 | 6.18 | 6.15 | 150,300 |
2009/07/20 | 6.10 | 6.20 | 6.20 | 169,200 |
2009/07/17 | 6.10 | 6.20 | 6.19 | 133,200 |
2009/07/16 | 5.93 | 6.19 | 6.00 | 47,700 |
2009/07/15 | 5.93 | 6.19 | 6.00 | 47,700 |
2009/07/14 | 5.90 | 6.19 | 5.93 | 134,100 |
2009/07/13 | 5.85 | 5.90 | 5.88 | 22,500 |
2009/07/10 | 5.81 | 5.94 | 5.87 | 78,300 |
2009/07/09 | 5.76 | 5.94 | 5.86 | 241,200 |
2009/07/08 | 5.80 | 6.20 | 5.80 | 44,100 |
2009/07/07 | 5.76 | 5.90 | 5.78 | 54,900 |
2009/07/06 | 6.08 | 6.10 | 6.10 | 48,600 |
2009/07/03 | 6.10 | 6.15 | 6.11 | 20,700 |
2009/07/02 | 6.14 | 6.18 | 6.18 | 414,000 |
2009/07/01 | 6.43 | 6.50 | 6.50 | 351,000 |
2009/06/30 | 6.06 | 6.50 | 6.46 | 238,500 |
2009/06/29 | 5.95 | 6.18 | 6.18 | 40,500 |
2009/06/26 | 5.67 | 5.85 | 5.85 | 125,100 |
2009/06/25 | 5.53 | 5.62 | 5.59 | 466,200 |
2009/06/24 | 5.40 | 5.46 | 5.46 | 55,800 |
2009/06/23 | 5.37 | 5.46 | 5.46 | 140,400 |
2009/06/22 | 5.50 | 5.54 | 5.54 | 63,000 |
2009/06/19 | 5.45 | 5.53 | 5.53 | 47,700 |
2009/06/18 | 5.35 | 5.45 | 5.43 | 41,400 |
2009/06/17 | 5.28 | 5.32 | 5.28 | 1,800 |
2009/06/16 | 5.28 | 5.35 | 5.28 | 3,600 |
2009/06/15 | 5.28 | 5.40 | 5.40 | 73,800 |
2009/06/12 | 5.28 | 5.28 | 5.28 | 157,500 |
2009/06/11 | 5.20 | 5.35 | 5.30 | 257,400 |
2009/06/10 | 5.28 | 5.30 | 5.30 | 306,900 |
2009/06/09 | 5.19 | 5.19 | 5.19 | 154,800 |
2009/06/08 | 5.09 | 5.13 | 5.13 | 30,600 |
2009/06/05 | 5.19 | 5.20 | 5.19 | 76,500 |
2009/06/04 | 5.01 | 5.20 | 5.20 | 458,100 |
2009/06/03 | 5.18 | 5.20 | 5.20 | 119,700 |
2009/06/02 | 5.50 | 5.50 | 5.50 | 71,100 |
2009/06/01 | 5.40 | 5.50 | 5.50 | 106,200 |
2009/05/29 | 5.25 | 5.40 | 5.40 | 90,900 |
2009/05/28 | 5.13 | 5.25 | 5.24 | 64,800 |
2009/05/27 | 5.15 | 5.22 | 5.22 | 24,300 |
2009/05/26 | 5.14 | 5.24 | 5.23 | 37,800 |
2009/05/25 | 5.15 | 5.30 | 5.15 | 9,000 |
2009/05/22 | 5.29 | 5.35 | 5.35 | 255,600 |
2009/05/21 | 5.22 | 5.36 | 5.35 | 361,800 |
2009/05/20 | 5.28 | 5.33 | 5.32 | 200,700 |
2009/05/19 | 5.20 | 5.30 | 5.24 | 190,800 |
2009/05/18 | 5.19 | 5.21 | 5.20 | 457,200 |
2009/05/15 | 5.12 | 5.20 | 5.20 | 393,300 |
2009/05/14 | 5.13 | 5.19 | 5.20 | 278,100 |
2009/05/13 | 5.13 | 5.20 | 5.20 | 278,100 |
2009/05/12 | 5.05 | 5.34 | 5.13 | 137,700 |
2009/05/11 | 5.18 | 5.22 | 5.18 | 63,900 |
2009/05/08 | 5.19 | 5.20 | 5.20 | 6,300 |
2009/05/07 | 5.30 | 5.30 | 5.30 | 35,100 |
2009/05/06 | 5.20 | 5.44 | 5.49 | 272,700 |
2009/05/05 | 5.05 | 5.31 | 5.28 | 75,600 |
2009/05/04 | 5.01 | 5.30 | 5.01 | 403,200 |
2009/04/30 | 5.39 | 5.39 | 5.39 | 303,300 |
2009/04/29 | 4.94 | 5.37 | 5.37 | 279,000 |
2009/04/28 | 4.78 | 5.00 | 4.94 | 53,100 |
2009/04/27 | 4.75 | 4.90 | 4.82 | 106,200 |
2009/04/24 | 4.70 | 4.85 | 4.86 | 180,900 |
2009/04/23 | 4.70 | 4.74 | 4.71 | 320,400 |
2009/04/22 | 4.68 | 4.69 | 4.68 | 292,500 |
2009/04/21 | 4.60 | 4.68 | 4.65 | 135,000 |
2009/04/20 | 4.61 | 4.68 | 4.68 | 6,300 |
2009/04/17 | 4.61 | 4.63 | 4.61 | 95,400 |
2009/04/16 | 4.60 | 4.62 | 4.61 | 597,600 |
2009/04/15 | 4.55 | 4.60 | 4.55 | 12,600 |
2009/04/14 | 4.55 | 4.55 | 4.55 | 99,900 |
2009/04/13 | 4.55 | 4.55 | 4.55 | 45,000 |
2009/04/09 | 4.45 | 4.50 | 4.50 | 171,900 |
2009/04/08 | 4.42 | 4.46 | 4.42 | 4,500 |
2009/04/07 | 4.50 | 4.53 | 4.50 | 81,900 |
2009/04/06 | 4.53 | 4.56 | 4.53 | 186,300 |
2009/04/03 | 4.53 | 4.55 | 4.53 | 179,100 |
2009/04/02 | 4.48 | 4.58 | 4.58 | 173,700 |
2009/04/01 | 4.50 | 4.50 | 4.50 | 55,800 |
2009/03/31 | 4.35 | 4.41 | 4.41 | 749,700 |
2009/03/30 | 4.23 | 4.46 | 4.41 | 445,500 |
2009/03/27 | 4.27 | 4.49 | 4.35 | 76,500 |
2009/03/26 | 4.30 | 4.49 | 4.40 | 169,200 |
2009/03/25 | 4.21 | 4.48 | 4.30 | 171,000 |
2009/03/24 | 4.35 | 4.56 | 4.45 | 154,800 |
2009/03/23 | 4.50 | 4.52 | 4.53 | 158,400 |
2009/03/20 | 4.45 | 4.52 | 4.50 | 263,700 |
2009/03/19 | 4.40 | 4.45 | 4.45 | 324,900 |
2009/03/18 | 4.42 | 4.43 | 4.42 | 176,400 |
2009/03/17 | 4.20 | 4.49 | 4.42 | 225,900 |
2009/03/16 | 4.44 | 4.53 | 4.50 | 149,400 |
2009/03/13 | 4.43 | 4.59 | 4.53 | 46,800 |
2009/03/12 | 4.40 | 4.59 | 4.47 | 41,400 |
2009/03/11 | 4.43 | 4.50 | 4.50 | 690,300 |
2009/03/10 | 4.40 | 4.55 | 4.50 | 100,800 |
2009/03/09 | 4.27 | 4.58 | 4.45 | 302,400 |
2009/03/06 | 4.30 | 4.40 | 4.40 | 121,500 |
2009/03/05 | 4.30 | 4.42 | 4.31 | 65,700 |
2009/03/04 | 4.20 | 4.28 | 4.28 | 76,500 |
2009/03/03 | 4.30 | 4.29 | 4.40 | 509,400 |
2009/03/02 | 4.30 | 4.40 | 4.30 | 122,400 |
2009/02/27 | 4.25 | 4.45 | 4.45 | 298,800 |
2009/02/26 | 4.34 | 4.40 | 4.38 | 59,400 |
2009/02/25 | 4.40 | 4.43 | 4.44 | 175,500 |
2009/02/24 | 4.38 | 4.43 | 4.40 | 63,000 |
2009/02/23 | 4.34 | 4.43 | 4.41 | 198,900 |
2009/02/20 | 4.40 | 4.41 | 4.41 | 178,200 |
2009/02/19 | 4.40 | 4.44 | 4.41 | 178,200 |
2009/02/18 | 4.33 | 4.43 | 4.34 | 355,500 |
2009/02/17 | 4.38 | 4.38 | 4.38 | 179,100 |
2009/02/16 | 4.42 | 4.43 | 4.43 | 180,900 |
2009/02/13 | 4.41 | 4.44 | 4.44 | 215,100 |
2009/02/12 | 4.40 | 4.43 | 4.43 | 117,000 |
2009/02/11 | 4.21 | 4.43 | 4.43 | 199,800 |
2009/02/10 | 4.36 | 4.43 | 4.36 | 203,400 |
2009/02/09 | 4.35 | 4.36 | 4.35 | 80,100 |
2009/02/06 | 4.31 | 4.33 | 4.31 | 8,100 |
2009/02/05 | 4.32 | 4.39 | 4.32 | 2,700 |
2009/02/04 | 4.30 | 4.39 | 4.30 | 18,000 |
2009/02/03 | 4.30 | 4.39 | 4.30 | 18,000 |
2009/02/02 | 4.34 | 4.40 | 4.36 | 171,000 |
2009/01/30 | 4.29 | 4.40 | 4.35 | 193,500 |
2009/01/29 | 4.28 | 4.35 | 4.32 | 261,900 |
2009/01/28 | 4.30 | 4.39 | 4.30 | 3,600 |
2009/01/23 | 4.26 | 4.90 | 4.39 | 10,800 |
2009/01/22 | 4.20 | 4.45 | 4.28 | 256,500 |
2009/01/21 | 4.20 | 4.30 | 4.20 | 522,000 |
2009/01/20 | 4.48 | 4.52 | 4.50 | 77,400 |
2009/01/19 | 4.50 | 4.59 | 4.50 | 23,400 |
2009/01/16 | 4.50 | 4.59 | 4.50 | 74,700 |
2009/01/15 | 4.50 | 4.58 | 4.51 | 16,200 |
2009/01/14 | 4.50 | 4.58 | 4.50 | 39,600 |
2009/01/13 | 4.40 | 4.50 | 4.40 | 900 |
2009/01/12 | 4.40 | 4.50 | 4.40 | 900 |
2009/01/09 | 4.40 | 4.67 | 4.40 | 16,200 |
2009/01/08 | 4.35 | 4.45 | 4.45 | 45,000 |
2009/01/07 | 4.22 | 4.38 | 4.40 | 60,300 |
2009/01/06 | 4.33 | 4.43 | 4.33 | 18,000 |
2009/01/05 | 4.32 | 4.50 | 4.33 | 54,900 |
2009/01/02 | 4.33 | 4.33 | 4.33 | 6,300 |
2008/12/31 | 4.27 | 4.28 | 4.27 | 13,500 |
2008/12/30 | 4.30 | 4.52 | 4.30 | 35,100 |
2008/12/29 | 4.30 | 4.38 | 4.30 | 72,000 |
2008/12/26 | 4.30 | 4.38 | 4.38 | 5,400 |
2008/12/24 | 4.38 | 4.40 | 4.38 | 135,000 |
2008/12/23 | 4.28 | 4.38 | 4.30 | 19,800 |
2008/12/22 | 4.30 | 4.40 | 4.40 | 33,300 |
2008/12/19 | 4.22 | 4.48 | 4.48 | 114,300 |
2008/12/18 | 4.24 | 4.36 | 4.28 | 30,600 |
2008/12/17 | 4.08 | 4.24 | 4.24 | 437,400 |
2008/12/16 | 3.98 | 4.32 | 4.10 | 23,400 |
2008/12/15 | 3.94 | 4.00 | 3.98 | 354,600 |
2008/12/12 | 3.78 | 3.98 | 3.90 | 513,000 |
2008/12/11 | 3.80 | 3.83 | 3.80 | 436,500 |
2008/12/10 | 3.81 | 3.88 | 3.85 | 630,900 |
2008/12/09 | 3.86 | 3.88 | 3.87 | 113,400 |
2008/12/05 | 3.89 | 4.00 | 3.90 | 56,700 |
2008/12/04 | 3.93 | 4.00 | 3.93 | 54,900 |
2008/12/03 | 3.93 | 4.00 | 4.00 | 42,300 |
2008/12/02 | 4.00 | 4.11 | 4.01 | 43,200 |
2008/12/01 | 4.10 | 4.20 | 4.10 | 42,300 |
2008/11/28 | 3.90 | 4.29 | 4.00 | 144,900 |
2008/11/27 | 4.00 | 4.29 | 4.00 | 168,300 |
2008/11/26 | 3.94 | 3.98 | 3.98 | 375,300 |
2008/11/25 | 4.07 | 4.18 | 4.07 | 270,900 |
2008/11/24 | 4.19 | 4.20 | 4.20 | 70,200 |
2008/11/21 | 4.30 | 4.50 | 4.30 | 93,600 |
2008/11/20 | 4.46 | 4.65 | 4.67 | 36,000 |
2008/11/19 | 4.72 | 4.72 | 4.72 | 173,700 |
2008/11/18 | 4.70 | 4.75 | 4.75 | 441,900 |
2008/11/17 | 4.80 | 4.80 | 4.80 | 7,200 |
2008/11/14 | 4.72 | 4.88 | 4.72 | 9,000 |
2008/11/13 | 4.70 | 4.90 | 4.90 | 66,600 |
2008/11/12 | 4.90 | 4.90 | 4.90 | 207,900 |
2008/11/11 | 4.72 | 4.90 | 4.82 | 6,300 |
2008/11/10 | 4.61 | 4.68 | 4.68 | 28,800 |
2008/11/07 | 4.38 | 4.60 | 4.70 | 82,800 |
2008/11/06 | 4.38 | 4.90 | 4.70 | 82,800 |
2008/11/05 | 4.20 | 4.60 | 4.30 | 21,600 |
2008/11/04 | 4.02 | 4.30 | 4.04 | 18,900 |
2008/11/03 | 4.02 | 5.20 | 4.04 | 18,900 |
2008/10/31 | 3.90 | 4.04 | 4.04 | 340,200 |
2008/10/30 | 3.64 | 4.34 | 3.95 | 962,100 |
2008/10/29 | 3.75 | 4.00 | 3.75 | 738,900 |
2008/10/28 | 3.87 | 3.88 | 3.88 | 109,800 |
2008/10/24 | 3.90 | 4.29 | 3.90 | 364,500 |
2008/10/23 | 4.20 | 4.35 | 4.34 | 158,400 |
2008/10/22 | 4.20 | 4.29 | 4.29 | 272,700 |
2008/10/21 | 4.14 | 4.28 | 4.14 | 25,200 |
2008/10/20 | 4.00 | 4.22 | 4.10 | 32,400 |
2008/10/17 | 4.20 | 4.40 | 4.35 | 42,300 |
2008/10/16 | 4.28 | 4.40 | 4.41 | 137,700 |
2008/10/15 | 4.40 | 4.46 | 4.45 | 257,400 |
2008/10/14 | 4.35 | 4.50 | 4.45 | 431,100 |
2008/10/13 | 4.30 | 4.35 | 4.35 | 636,300 |
2008/10/10 | 3.90 | 4.50 | 4.50 | 378,000 |
2008/10/09 | 4.35 | 4.60 | 4.50 | 1,046,700 |
2008/10/08 | 4.50 | 4.60 | 4.59 | 782,100 |
2008/10/07 | 4.60 | 4.70 | 4.69 | 550,800 |
2008/10/06 | 4.60 | 4.70 | 4.66 | 363,600 |
2008/10/03 | 4.68 | 4.70 | 4.70 | 671,400 |
2008/10/02 | 4.68 | 4.92 | 4.72 | 502,200 |
2008/09/30 | 4.85 | 5.01 | 5.00 | 243,000 |
2008/09/29 | 4.99 | 5.00 | 5.00 | 388,800 |
2008/09/26 | 4.80 | 5.40 | 4.92 | 352,800 |
2008/09/25 | 4.80 | 4.80 | 4.80 | 152,100 |
2008/09/24 | 4.54 | 4.80 | 4.80 | 242,100 |
2008/09/23 | 4.80 | 4.84 | 4.80 | 405,900 |
2008/09/22 | 4.96 | 5.40 | 5.00 | 203,400 |
2008/09/19 | 4.96 | 4.90 | 4.96 | 243,000 |
2008/09/18 | 4.96 | 5.00 | 4.99 | 162,900 |
2008/09/17 | 5.24 | 5.24 | 5.24 | 30,600 |
2008/09/16 | 5.20 | 5.30 | 5.30 | 80,100 |
2008/09/15 | 5.30 | 5.45 | 5.45 | 62,100 |
2008/09/12 | 5.30 | 5.32 | 5.34 | 253,800 |
2008/09/11 | 5.25 | 5.30 | 5.32 | 281,700 |
2008/09/10 | 5.30 | 5.30 | 5.30 | 39,600 |
2008/09/09 | 5.20 | 5.30 | 5.29 | 160,200 |
2008/09/08 | 5.29 | 5.30 | 5.29 | 842,400 |
2008/09/05 | 5.24 | 5.32 | 5.31 | 252,900 |
2008/09/04 | 5.38 | 5.38 | 5.38 | 8,100 |
2008/09/03 | 5.40 | 5.40 | 5.40 | 100,800 |
2008/09/02 | 5.38 | 5.38 | 5.38 | 12,600 |
2008/09/01 | 5.33 | 5.40 | 5.37 | 201,600 |
2008/08/29 | 5.39 | 5.40 | 5.39 | 185,400 |
2008/08/28 | 5.36 | 5.38 | 5.36 | 111,600 |
2008/08/27 | 5.39 | 5.41 | 5.42 | 54,000 |
2008/08/26 | 5.35 | 5.38 | 5.38 | 15,300 |
2008/08/25 | 5.40 | 5.45 | 5.46 | 39,600 |
2008/08/22 | 5.40 | 5.46 | 5.46 | 36,000 |
2008/08/21 | 5.35 | 5.50 | 5.43 | 53,100 |
2008/08/20 | 5.34 | 5.37 | 5.43 | 5,400 |
2008/08/19 | 5.49 | 5.50 | 5.49 | 18,900 |
2008/08/18 | 5.42 | 5.50 | 5.50 | 148,500 |
2008/08/15 | 5.32 | 5.42 | 5.42 | 135,900 |
2008/08/14 | 5.32 | 5.42 | 5.42 | 120,600 |
2008/08/13 | 5.54 | 5.54 | 5.54 | 27,900 |
2008/08/12 | 5.45 | 5.60 | 5.54 | 97,200 |
2008/08/11 | 5.45 | 5.60 | 5.60 | 58,500 |
2008/08/08 | 5.19 | 5.40 | 5.40 | 775,800 |
2008/08/07 | 5.30 | 5.39 | 5.35 | 128,700 |
2008/08/06 | 5.30 | 5.35 | 5.32 | 23,400 |
2008/08/05 | 5.06 | 5.27 | 5.11 | 263,700 |
2008/08/04 | 5.02 | 5.08 | 5.08 | 85,500 |
2008/08/01 | 4.90 | 5.25 | 5.20 | 25,200 |
2008/07/31 | 4.77 | 4.93 | 4.93 | 10,800 |
2008/07/30 | 4.60 | 4.74 | 4.74 | 13,500 |
2008/07/29 | 4.60 | 4.85 | 4.64 | 26,100 |
2008/07/28 | 4.48 | 4.76 | 4.76 | 26,100 |
2008/07/25 | 4.40 | 4.55 | 4.55 | 98,100 |
2008/07/24 | 4.38 | 4.40 | 4.40 | 814,500 |
2008/07/23 | 4.39 | 4.40 | 4.40 | 132,300 |
2008/07/22 | 4.40 | 4.42 | 4.42 | 523,800 |
2008/07/21 | 4.41 | 4.42 | 4.41 | 936,000 |
2008/07/18 | 4.40 | 4.42 | 4.42 | 3,168,900 |
2008/07/17 | 4.40 | 4.40 | 4.40 | 72,900 |
2008/07/16 | 4.38 | 4.45 | 4.45 | 575,100 |
2008/07/15 | 4.33 | 4.38 | 4.38 | 85,500 |
2008/07/14 | 4.30 | 4.35 | 4.35 | 36,000 |
2008/07/11 | 4.50 | 4.51 | 4.50 | 53,100 |
2008/07/10 | 4.48 | 4.50 | 4.50 | 88,200 |
2008/07/09 | 4.45 | 4.50 | 4.48 | 169,200 |
2008/07/08 | 4.34 | 4.50 | 4.50 | 61,200 |
2008/07/07 | 4.50 | 4.58 | 4.58 | 41,400 |
2008/07/04 | 4.52 | 4.59 | 4.58 | 123,300 |
2008/07/03 | 4.77 | 4.77 | 4.77 | 58,500 |
2008/07/02 | 4.70 | 4.70 | 4.70 | 47,700 |
2008/07/01 | 4.84 | 4.86 | 4.84 | 45,000 |
2008/06/30 | 4.81 | 4.89 | 4.84 | 22,500 |
2008/06/27 | 4.92 | 4.92 | 4.92 | 36,000 |
2008/06/26 | 5.20 | 5.20 | 5.20 | 43,200 |
2008/06/25 | 5.20 | 5.27 | 5.29 | 41,400 |
2008/06/24 | 5.20 | 5.27 | 5.29 | 41,400 |
2008/06/23 | 5.20 | 5.29 | 5.29 | 41,400 |
2008/06/20 | 5.35 | 5.40 | 5.45 | 17,100 |
2008/06/19 | 5.35 | 5.45 | 5.45 | 17,100 |
2008/06/18 | 5.42 | 5.45 | 5.45 | 38,700 |
2008/06/17 | 5.49 | 5.50 | 5.50 | 83,700 |
2008/06/16 | 5.57 | 5.57 | 5.57 | 73,800 |
2008/06/13 | 5.20 | 5.57 | 5.20 | 8,100 |
2008/06/12 | 5.20 | 5.20 | 5.20 | 8,100 |
2008/06/11 | 5.36 | 5.59 | 5.58 | 2,700 |
2008/06/10 | 5.42 | 5.58 | 5.59 | 1,800 |
2008/06/09 | 5.30 | 5.59 | 5.36 | 126,900 |
2008/06/06 | 5.59 | 5.59 | 5.59 | 27,900 |
2008/06/05 | 5.58 | 5.60 | 5.59 | 105,300 |
2008/06/04 | 5.31 | 5.70 | 5.50 | 13,500 |
2008/06/03 | 5.31 | 5.70 | 5.50 | 13,500 |
2008/06/02 | 5.65 | 5.70 | 5.68 | 36,000 |
2008/05/30 | 5.50 | 5.56 | 5.56 | 47,700 |
2008/05/29 | 5.20 | 5.58 | 5.56 | 57,600 |
2008/05/28 | 5.40 | 5.40 | 5.40 | 24,300 |
2008/05/27 | 5.20 | 5.30 | 5.29 | 72,900 |
2008/05/26 | 5.28 | 5.40 | 5.28 | 53,100 |
2008/05/23 | 5.20 | 5.50 | 5.26 | 19,800 |
2008/05/22 | 5.00 | 5.38 | 5.30 | 646,200 |
2008/05/21 | 5.00 | 5.20 | 5.30 | 646,200 |
2008/05/20 | 5.00 | 5.30 | 5.30 | 98,100 |
2008/05/16 | 5.26 | 5.34 | 5.30 | 75,600 |
2008/05/15 | 5.20 | 5.26 | 5.26 | 137,700 |
2008/05/14 | 5.20 | 5.26 | 5.26 | 60,300 |
2008/05/13 | 5.26 | 5.26 | 5.27 | 14,400 |
2008/05/12 | 5.26 | 5.30 | 5.28 | 11,700 |
2008/05/09 | 5.20 | 5.26 | 5.26 | 27,900 |
2008/05/08 | 5.20 | 5.26 | 5.26 | 165,600 |
2008/05/07 | 5.20 | 5.26 | 5.20 | 139,500 |
2008/05/06 | 5.21 | 5.26 | 5.26 | 13,500 |
2008/05/05 | 5.20 | 5.26 | 5.26 | 91,800 |
2008/05/02 | 5.21 | 5.23 | 5.23 | 219,600 |
2008/04/30 | 5.23 | 5.24 | 5.23 | 49,500 |
2008/04/29 | 5.19 | 5.25 | 5.20 | 68,400 |
2008/04/28 | 5.24 | 5.24 | 5.24 | 4,500 |
2008/04/25 | 4.80 | 5.26 | 5.26 | 105,300 |
2008/04/24 | 4.80 | 4.90 | 4.95 | 46,800 |
2008/04/23 | 4.68 | 4.68 | 4.68 | 290,700 |
2008/04/22 | 4.76 | 4.80 | 4.80 | 121,500 |
2008/04/21 | 4.63 | 4.79 | 4.74 | 110,700 |
2008/04/18 | 4.55 | 4.62 | 4.62 | 120,600 |
2008/04/17 | 4.50 | 4.60 | 4.50 | 414,900 |
2008/04/16 | 4.41 | 4.48 | 4.48 | 85,500 |
2008/04/15 | 4.42 | 4.44 | 4.42 | 24,300 |
2008/04/14 | 4.40 | 4.44 | 4.44 | 79,200 |
2008/04/11 | 4.48 | 4.52 | 4.52 | 232,200 |
2008/04/10 | 4.45 | 4.49 | 4.48 | 76,500 |
2008/04/09 | 4.43 | 4.47 | 4.48 | 103,500 |
2008/04/08 | 4.49 | 4.50 | 4.50 | 230,400 |
2008/04/07 | 4.39 | 4.49 | 4.39 | 54,900 |
2008/04/04 | 4.35 | 4.40 | 4.40 | 100,800 |
2008/04/03 | 4.39 | 4.68 | 4.64 | 115,200 |
2008/04/02 | 4.39 | 4.64 | 4.64 | 115,200 |
2008/04/01 | 4.39 | 4.40 | 4.39 | 18,900 |
2008/03/31 | 4.43 | 4.45 | 4.45 | 62,100 |
2008/03/28 | 4.43 | 4.50 | 4.45 | 6,300 |
2008/03/27 | 4.43 | 4.44 | 4.43 | 104,400 |
2008/03/26 | 4.35 | 4.48 | 4.42 | 12,600 |
2008/03/25 | 4.40 | 4.40 | 4.40 | 33,300 |
2008/03/24 | 4.34 | 4.35 | 4.35 | 5,400 |
2008/03/20 | 4.40 | 4.50 | 4.40 | 10,800 |
2008/03/19 | 4.45 | 4.50 | 4.50 | 103,500 |
2008/03/18 | 4.40 | 4.58 | 4.40 | 1,800 |
2008/03/17 | 4.38 | 4.62 | 4.40 | 83,700 |
2008/03/14 | 4.74 | 4.74 | 4.74 | 112,500 |
2008/03/13 | 4.55 | 4.66 | 4.66 | 113,400 |
2008/03/12 | 4.55 | 4.56 | 4.56 | 200,700 |
2008/03/11 | 4.60 | 4.62 | 4.62 | 97,200 |
2008/03/10 | 4.60 | 4.88 | 4.60 | 900 |
2008/03/07 | 4.70 | 4.88 | 4.70 | 5,400 |
2008/03/06 | 4.85 | 4.90 | 4.88 | 47,700 |
2008/03/05 | 4.85 | 4.88 | 4.88 | 47,700 |
2008/03/04 | 4.84 | 4.86 | 4.85 | 16,200 |
2008/03/03 | 4.78 | 4.84 | 4.84 | 34,200 |
2008/02/29 | 4.84 | 4.80 | 4.88 | 43,200 |
2008/02/28 | 4.84 | 4.88 | 4.88 | 43,200 |
2008/02/27 | 4.80 | 4.84 | 4.84 | 30,600 |
2008/02/26 | 4.60 | 4.72 | 4.70 | 82,800 |
2008/02/25 | 4.55 | 4.57 | 4.55 | 65,700 |
2008/02/22 | 4.48 | 4.55 | 4.55 | 82,800 |
2008/02/21 | 4.48 | 4.50 | 4.48 | 54,900 |
2008/02/20 | 4.32 | 4.45 | 4.42 | 40,500 |
2008/02/19 | 4.32 | 4.45 | 4.50 | 9,900 |
2008/02/18 | 4.32 | 4.52 | 4.35 | 15,300 |
2008/02/15 | 4.41 | 4.48 | 4.47 | 19,800 |
2008/02/14 | 4.46 | 4.50 | 4.48 | 97,200 |
2008/02/13 | 4.32 | 4.40 | 4.32 | 19,800 |
2008/02/12 | 4.40 | 4.50 | 4.40 | 77,400 |
2008/02/11 | 4.40 | 4.40 | 4.40 | 21,600 |
2008/02/06 | 4.32 | 4.45 | 4.32 | 5,400 |
2008/02/05 | 4.45 | 4.50 | 4.45 | 900 |
2008/02/04 | 4.32 | 4.50 | 4.32 | 24,300 |
2008/02/01 | 4.32 | 4.50 | 4.32 | 900 |
2008/01/31 | 4.32 | 4.50 | 4.32 | 3,600 |
2008/01/30 | 4.30 | 4.52 | 4.52 | 121,500 |
2008/01/29 | 4.32 | 4.52 | 4.32 | 9,000 |
2008/01/28 | 4.32 | 4.43 | 4.32 | 9,000 |
2008/01/25 | 4.33 | 4.40 | 4.33 | 67,500 |
2008/01/24 | 4.30 | 4.40 | 4.32 | 52,200 |
2008/01/23 | 4.18 | 4.31 | 4.30 | 21,600 |
2008/01/22 | 4.17 | 4.29 | 4.18 | 264,600 |
2008/01/21 | 4.32 | 4.34 | 4.34 | 35,100 |
2008/01/18 | 4.32 | 4.33 | 4.32 | 120,600 |
2008/01/17 | 4.31 | 4.33 | 4.33 | 380,700 |
2008/01/16 | 4.30 | 4.33 | 4.32 | 172,800 |
2008/01/15 | 4.30 | 4.36 | 4.33 | 103,500 |
2008/01/14 | 4.33 | 4.41 | 4.33 | 25,200 |
2008/01/11 | 4.33 | 4.42 | 4.34 | 58,500 |
2008/01/10 | 4.36 | 4.36 | 4.36 | 62,100 |
2008/01/09 | 4.44 | 4.49 | 4.49 | 42,300 |
2008/01/08 | 4.33 | 4.48 | 4.45 | 34,200 |
2008/01/07 | 4.34 | 4.40 | 4.35 | 54,900 |
2008/01/04 | 4.37 | 4.48 | 4.38 | 80,100 |
2008/01/03 | 4.31 | 4.48 | 4.40 | 81,900 |
2008/01/02 | 4.38 | 4.46 | 4.40 | 23,400 |
2007/12/31 | 4.32 | 4.43 | 4.36 | 36,900 |
2007/12/28 | 4.32 | 4.40 | 4.35 | 5,400 |
2007/12/27 | 4.34 | 4.42 | 4.34 | 1,800 |
2007/12/26 | 4.32 | 4.39 | 4.36 | 30,600 |
2007/12/24 | 4.46 | 4.50 | 4.48 | 153,000 |
2007/12/21 | 4.32 | 4.54 | 4.50 | 338,400 |
2007/12/19 | 4.38 | 4.40 | 4.40 | 146,700 |
2007/12/18 | 4.40 | 4.48 | 4.40 | 126,000 |
2007/12/17 | 4.40 | 4.38 | 4.40 | 332,100 |
2007/12/14 | 4.34 | 4.42 | 4.40 | 130,500 |
2007/12/13 | 4.30 | 4.38 | 4.32 | 431,100 |
2007/12/12 | 4.28 | 4.34 | 4.30 | 476,100 |
2007/12/11 | 4.26 | 4.38 | 4.30 | 261,000 |
2007/12/10 | 4.22 | 4.26 | 4.24 | 51,300 |
2007/12/07 | 3.90 | 4.30 | 4.30 | 1,303,200 |
2007/12/06 | 4.40 | 4.42 | 4.40 | 117,900 |
2007/12/05 | 4.52 | 4.54 | 4.54 | 251,100 |
2007/12/04 | 4.54 | 4.58 | 4.56 | 51,300 |
2007/12/03 | 4.60 | 4.60 | 4.60 | 108,000 |
2007/11/30 | 4.60 | 4.70 | 4.60 | 18,000 |
2007/11/29 | 4.54 | 4.66 | 4.64 | 43,200 |
2007/11/28 | 4.54 | 4.58 | 4.54 | 39,600 |
2007/11/27 | 4.50 | 4.56 | 4.54 | 30,600 |
2007/11/26 | 4.74 | 5.00 | 4.74 | 51,300 |
2007/11/23 | 4.60 | 4.98 | 4.74 | 45,900 |
2007/11/22 | 4.82 | 4.88 | 4.84 | 101,700 |
2007/11/21 | 4.90 | 4.98 | 4.98 | 161,100 |
2007/11/20 | 4.90 | 4.90 | 4.90 | 242,100 |
2007/11/19 | 4.82 | 4.96 | 4.96 | 154,800 |
2007/11/16 | 4.80 | 4.90 | 4.86 | 61,200 |
2007/11/15 | 4.80 | 4.92 | 4.86 | 61,200 |
2007/11/14 | 4.80 | 4.88 | 4.86 | 61,200 |
2007/11/13 | 4.80 | 4.86 | 4.86 | 61,200 |
2007/11/12 | 4.80 | 4.82 | 4.80 | 127,800 |
2007/11/09 | 4.68 | 4.88 | 4.82 | 181,800 |
2007/11/07 | 4.80 | 4.90 | 4.80 | 102,600 |
2007/11/06 | 4.82 | 4.84 | 4.82 | 19,800 |
2007/11/05 | 4.84 | 4.90 | 4.84 | 8,100 |
2007/11/02 | 4.82 | 4.84 | 4.84 | 36,900 |
2007/11/01 | 5.00 | 5.15 | 5.15 | 36,000 |
2007/10/31 | 4.88 | 4.98 | 4.94 | 33,300 |
2007/10/30 | 4.88 | 4.92 | 4.90 | 123,300 |
2007/10/29 | 4.80 | 4.88 | 4.80 | 16,200 |
2007/10/26 | 4.20 | 4.80 | 4.80 | 105,300 |
2007/10/25 | 4.80 | 4.86 | 4.84 | 21,600 |
2007/10/24 | 4.90 | 4.96 | 4.90 | 31,500 |
2007/10/23 | 4.96 | 4.96 | 4.96 | 12,600 |
2007/10/22 | 4.82 | 4.90 | 4.90 | 33,300 |
2007/10/19 | 4.92 | 4.98 | 4.92 | 60,300 |
2007/10/18 | 4.88 | 4.92 | 4.88 | 19,800 |
2007/10/17 | 4.84 | 4.96 | 4.96 | 161,100 |
2007/10/16 | 4.94 | 5.10 | 5.05 | 18,000 |
2007/10/15 | 5.15 | 5.20 | 5.15 | 18,900 |
2007/10/12 | 4.98 | 5.10 | 5.15 | 45,000 |
2007/10/11 | 5.00 | 5.10 | 5.10 | 73,800 |
2007/10/10 | 4.90 | 5.00 | 5.00 | 46,800 |
2007/10/09 | 4.90 | 5.00 | 5.00 | 12,600 |
2007/10/08 | 5.10 | 5.40 | 5.15 | 89,100 |
2007/10/05 | 4.92 | 5.00 | 5.00 | 62,100 |
2007/10/04 | 4.82 | 4.88 | 4.86 | 20,700 |
2007/10/03 | 4.78 | 5.00 | 4.82 | 157,500 |
2007/10/02 | 4.72 | 4.82 | 4.82 | 54,000 |
2007/10/01 | 4.70 | 4.82 | 4.70 | 2,700 |
2007/09/28 | 4.62 | 4.70 | 4.70 | 173,700 |
2007/09/27 | 4.22 | 4.72 | 4.62 | 27,000 |
2007/09/26 | 4.56 | 4.66 | 4.62 | 2,700 |
2007/09/25 | 4.62 | 4.62 | 4.62 | 19,800 |
2007/09/24 | 4.52 | 4.66 | 4.52 | 54,900 |
2007/09/21 | 4.52 | 4.72 | 4.56 | 31,500 |
2007/09/20 | 4.70 | 4.70 | 4.70 | 39,600 |
2007/09/19 | 4.64 | 4.74 | 4.74 | 28,800 |
2007/09/18 | 4.72 | 4.70 | 4.74 | 67,500 |
2007/09/17 | 4.72 | 4.74 | 4.74 | 67,500 |
2007/09/14 | 4.40 | 4.72 | 4.72 | 14,400 |
2007/09/13 | 4.48 | 4.58 | 4.54 | 75,600 |
2007/09/12 | 4.44 | 4.48 | 4.46 | 21,600 |
2007/09/11 | 4.46 | 4.46 | 4.46 | 56,700 |
2007/09/10 | 4.46 | 4.46 | 4.46 | 2,700 |
2007/09/07 | 4.46 | 4.48 | 4.46 | 2,700 |
2007/09/06 | 4.24 | 4.58 | 4.38 | 76,500 |
2007/09/05 | 4.30 | 4.40 | 4.30 | 144,000 |
2007/09/04 | 4.18 | 4.30 | 4.28 | 52,200 |
2007/09/03 | 4.22 | 4.28 | 4.22 | 74,700 |
2007/08/31 | 4.20 | 4.32 | 4.32 | 108,900 |
2007/08/30 | 4.18 | 4.22 | 4.22 | 85,500 |
2007/08/29 | 3.94 | 4.10 | 4.10 | 72,000 |
2007/08/28 | 4.10 | 4.22 | 4.10 | 288,000 |
2007/08/27 | 4.12 | 4.20 | 4.16 | 94,500 |
2007/08/24 | 3.98 | 4.10 | 4.06 | 80,100 |
2007/08/23 | 4.12 | 4.16 | 4.14 | 68,400 |
2007/08/22 | 4.10 | 4.14 | 4.14 | 11,700 |
2007/08/21 | 4.16 | 4.18 | 4.16 | 14,400 |
2007/08/20 | 4.10 | 4.16 | 4.16 | 21,600 |
2007/08/17 | 4.04 | 4.10 | 4.10 | 28,800 |
2007/08/16 | 4.14 | 4.20 | 4.18 | 171,900 |
2007/08/15 | 4.20 | 4.26 | 4.22 | 57,600 |
2007/08/14 | 4.24 | 4.30 | 4.30 | 66,600 |
2007/08/13 | 4.12 | 4.20 | 4.22 | 28,800 |
2007/08/10 | 3.82 | 4.16 | 4.12 | 102,600 |
2007/08/08 | 4.28 | 4.32 | 4.28 | 37,800 |
2007/08/07 | 4.20 | 4.22 | 4.20 | 108,000 |
2007/08/06 | 4.20 | 4.32 | 4.32 | 4,500 |
2007/08/03 | 4.30 | 4.34 | 4.34 | 8,100 |
2007/08/02 | 4.18 | 4.34 | 4.34 | 62,100 |
2007/08/01 | 4.18 | 4.28 | 4.18 | 38,700 |
2007/07/31 | 4.16 | 4.32 | 4.30 | 59,400 |
2007/07/30 | 4.18 | 4.22 | 4.22 | 15,300 |
2007/07/27 | 4.16 | 4.20 | 4.20 | 146,700 |
2007/07/26 | 4.16 | 4.22 | 4.22 | 41,400 |
2007/07/25 | 4.10 | 4.20 | 4.20 | 22,500 |
2007/07/24 | 4.28 | 4.30 | 4.28 | 24,300 |
2007/07/23 | 4.14 | 4.18 | 4.14 | 30,600 |
2007/07/20 | 4.20 | 4.28 | 4.28 | 65,700 |
2007/07/19 | 4.20 | 4.32 | 4.32 | 53,100 |
2007/07/18 | 4.26 | 4.34 | 4.32 | 33,300 |
2007/07/17 | 4.30 | 4.40 | 4.38 | 175,500 |
2007/07/16 | 4.44 | 4.50 | 4.48 | 37,800 |
2007/07/13 | 4.48 | 4.54 | 4.48 | 161,100 |
2007/07/12 | 4.52 | 4.54 | 4.54 | 49,500 |
2007/07/11 | 4.50 | 4.56 | 4.52 | 26,100 |
2007/07/10 | 4.54 | 4.62 | 4.60 | 1,462,500 |
2007/07/09 | 4.54 | 4.60 | 4.54 | 44,100 |
2007/07/06 | 4.50 | 4.62 | 4.54 | 162,900 |
2007/07/05 | 4.52 | 4.68 | 4.52 | 106,200 |
2007/07/04 | 4.52 | 4.64 | 4.64 | 54,000 |
2007/07/03 | 4.50 | 4.60 | 4.52 | 147,600 |
2007/07/02 | 4.48 | 4.48 | 4.48 | 4,500 |
2007/06/29 | 4.50 | 4.52 | 4.52 | 100,800 |
2007/06/28 | 4.26 | 4.46 | 4.46 | 190,800 |
2007/06/27 | 4.28 | 4.40 | 4.40 | 36,900 |
2007/06/26 | 4.32 | 4.40 | 4.38 | 121,500 |
2007/06/25 | 4.24 | 4.34 | 4.34 | 171,900 |
2007/06/22 | 4.24 | 4.34 | 4.34 | 171,900 |
2007/06/21 | 4.14 | 4.20 | 4.20 | 201,600 |
2007/06/20 | 4.20 | 4.18 | 4.20 | 44,100 |
2007/06/19 | 4.24 | 4.26 | 4.26 | 968,400 |
2007/06/18 | 4.12 | 4.26 | 4.26 | 96,300 |
2007/06/15 | 4.08 | 4.14 | 4.14 | 334,800 |
2007/06/14 | 4.06 | 4.08 | 4.06 | 214,200 |
2007/06/13 | 4.02 | 4.06 | 4.02 | 130,500 |
2007/06/12 | 4.02 | 4.06 | 4.04 | 111,600 |
2007/06/11 | 4.00 | 4.04 | 4.02 | 108,900 |
2007/06/08 | 4.00 | 4.02 | 4.00 | 66,600 |
2007/06/07 | 3.92 | 4.02 | 4.00 | 9,900 |
2007/06/06 | 4.02 | 4.02 | 4.02 | 2,700 |
2007/06/05 | 3.98 | 4.08 | 4.00 | 32,400 |
2007/06/04 | 3.98 | 4.02 | 4.00 | 5,844,600 |
2007/06/01 | 3.98 | 4.00 | 4.00 | 497,700 |
2007/05/30 | 3.98 | 4.00 | 4.00 | 319,500 |
2007/05/29 | 3.80 | 3.94 | 3.92 | 57,600 |
2007/05/28 | 3.94 | 4.00 | 3.96 | 371,700 |
2007/05/25 | 3.94 | 3.98 | 3.94 | 425,700 |
2007/05/24 | 3.96 | 4.00 | 3.98 | 176,400 |
2007/05/23 | 3.96 | 4.00 | 3.96 | 1,251,000 |
2007/05/22 | 3.98 | 4.00 | 4.00 | 328,500 |
2007/05/21 | 4.00 | 4.02 | 4.00 | 106,200 |
2007/05/18 | 3.96 | 4.08 | 3.98 | 989,100 |
2007/05/17 | 3.80 | 4.00 | 4.00 | 289,800 |
2007/05/16 | 3.98 | 4.10 | 4.00 | 306,900 |
2007/05/15 | 4.02 | 4.02 | 4.02 | 89,100 |
2007/05/14 | 4.02 | 4.04 | 4.02 | 99,000 |
2007/05/11 | 4.00 | 4.04 | 4.00 | 144,900 |
2007/05/10 | 4.02 | 4.06 | 4.04 | 9,000 |
2007/05/09 | 4.04 | 4.06 | 4.04 | 14,400 |
2007/05/08 | 4.00 | 4.00 | 4.00 | 283,500 |
2007/05/07 | 4.02 | 4.04 | 4.02 | 169,200 |
2007/05/04 | 4.02 | 4.06 | 4.02 | 189,900 |
2007/05/03 | 4.02 | 4.04 | 4.02 | 55,800 |
2007/05/02 | 4.00 | 4.04 | 4.00 | 75,600 |
2007/04/30 | 4.00 | 4.04 | 4.04 | 158,400 |
2007/04/27 | 3.96 | 4.02 | 4.00 | 192,600 |
2007/04/26 | 3.80 | 3.92 | 3.90 | 145,800 |
2007/04/25 | 3.70 | 3.92 | 3.90 | 198,000 |
2007/04/24 | 3.80 | 3.90 | 3.80 | 128,700 |
2007/04/23 | 3.98 | 3.98 | 3.98 | 29,700 |
2007/04/20 | 3.90 | 3.98 | 4.00 | 184,500 |
2007/04/19 | 3.88 | 3.94 | 3.88 | 23,400 |
2007/04/18 | 4.00 | 4.00 | 4.00 | 158,400 |
2007/04/17 | 4.00 | 4.02 | 4.00 | 158,400 |
2007/04/16 | 4.00 | 4.00 | 4.00 | 4,500 |
2007/04/13 | 4.00 | 4.00 | 4.02 | 139,500 |
2007/04/12 | 4.00 | 4.04 | 4.02 | 139,500 |
2007/04/11 | 3.98 | 4.02 | 4.00 | 330,300 |
2007/04/10 | 3.94 | 3.98 | 3.96 | 378,000 |
2007/04/09 | 4.00 | 3.98 | 4.00 | 9,900 |
2007/04/05 | 4.00 | 4.00 | 4.00 | 45,000 |
2007/04/04 | 3.94 | 4.00 | 3.98 | 224,100 |
2007/04/03 | 3.90 | 3.94 | 3.90 | 181,800 |
2007/04/02 | 3.86 | 3.86 | 3.86 | 36,900 |
2007/03/30 | 3.88 | 3.90 | 3.90 | 103,500 |
2007/03/29 | 3.88 | 3.92 | 3.90 | 76,500 |
2007/03/28 | 3.88 | 3.92 | 3.88 | 79,200 |
2007/03/27 | 3.86 | 3.94 | 3.94 | 121,500 |
2007/03/26 | 3.86 | 3.86 | 3.86 | 9,000 |
2007/03/23 | 3.80 | 3.84 | 3.80 | 81,000 |
2007/03/22 | 3.80 | 3.82 | 3.82 | 36,900 |
2007/03/21 | 3.66 | 3.84 | 3.78 | 281,700 |
2007/03/20 | 3.76 | 3.78 | 3.76 | 252,900 |
2007/03/19 | 3.72 | 3.78 | 3.76 | 71,100 |
2007/03/16 | 3.72 | 3.78 | 3.78 | 89,100 |
2007/03/15 | 3.72 | 3.74 | 3.72 | 10,800 |
2007/03/14 | 3.80 | 3.84 | 3.80 | 64,800 |
2007/03/13 | 3.86 | 3.88 | 3.86 | 65,700 |
2007/03/12 | 3.86 | 3.90 | 3.90 | 115,200 |
2007/03/09 | 3.84 | 3.90 | 3.84 | 15,300 |
2007/03/08 | 3.84 | 3.86 | 3.84 | 210,600 |
2007/03/07 | 3.88 | 3.90 | 3.90 | 1,949,400 |
2007/03/06 | 3.86 | 3.92 | 3.90 | 333,900 |
2007/03/05 | 3.78 | 4.54 | 4.10 | 230,400 |
2007/03/02 | 3.80 | 3.88 | 3.88 | 26,100 |
2007/03/01 | 3.82 | 3.86 | 3.84 | 131,400 |
2007/02/28 | 3.82 | 3.86 | 3.84 | 31,500 |
2007/02/27 | 3.88 | 3.94 | 3.90 | 52,200 |
2007/02/26 | 3.90 | 3.92 | 3.90 | 148,500 |
2007/02/23 | 3.88 | 3.94 | 3.90 | 85,500 |
2007/02/22 | 3.84 | 3.96 | 3.96 | 111,600 |
2007/02/21 | 3.80 | 3.90 | 3.88 | 189,900 |
2007/02/16 | 3.80 | 3.82 | 3.80 | 94,500 |
2007/02/15 | 3.74 | 3.82 | 3.80 | 174,600 |
2007/02/14 | 3.72 | 3.80 | 3.78 | 64,800 |
2007/02/13 | 3.74 | 3.80 | 3.74 | 18,900 |
2007/02/12 | 3.68 | 3.80 | 3.76 | 14,400 |
2007/02/09 | 3.78 | 3.84 | 3.80 | 284,400 |
2007/02/08 | 3.72 | 3.80 | 3.78 | 119,700 |
2007/02/07 | 3.72 | 3.80 | 3.78 | 88,200 |
2007/02/06 | 3.80 | 3.84 | 3.82 | 150,300 |
2007/02/05 | 3.76 | 3.80 | 3.78 | 311,400 |
2007/02/02 | 3.72 | 3.72 | 3.72 | 814,500 |
2007/02/01 | 3.78 | 3.82 | 3.80 | 263,700 |
2007/01/31 | 3.74 | 3.80 | 3.80 | 226,800 |
2007/01/30 | 3.72 | 3.76 | 3.74 | 310,500 |
2007/01/29 | 3.70 | 3.74 | 3.72 | 212,400 |
2007/01/26 | 3.72 | 3.74 | 3.72 | 209,700 |
2007/01/25 | 3.62 | 3.78 | 3.78 | 408,600 |
2007/01/24 | 3.64 | 3.70 | 3.70 | 231,300 |
2007/01/23 | 3.60 | 3.62 | 3.60 | 6,300 |
2007/01/22 | 3.58 | 3.62 | 3.60 | 427,500 |
2007/01/19 | 3.54 | 3.58 | 3.58 | 99,900 |
2007/01/18 | 3.52 | 3.56 | 3.56 | 123,300 |
2007/01/17 | 3.54 | 3.58 | 3.56 | 132,300 |
2007/01/16 | 3.50 | 3.54 | 3.50 | 50,400 |
2007/01/15 | 3.50 | 3.52 | 3.50 | 222,300 |
2007/01/12 | 3.46 | 3.52 | 3.50 | 251,100 |
2007/01/11 | 3.48 | 3.56 | 3.54 | 136,800 |
2007/01/10 | 3.48 | 3.56 | 3.54 | 137,700 |
2007/01/09 | 3.50 | 3.54 | 3.50 | 147,600 |
2007/01/08 | 3.54 | 3.56 | 3.54 | 109,800 |
2007/01/05 | 3.42 | 3.54 | 3.54 | 180,900 |
2007/01/04 | 3.42 | 3.46 | 3.42 | 2,700 |
2007/01/03 | 3.40 | 3.44 | 3.42 | 44,100 |
2006/12/29 | 3.40 | 3.42 | 3.40 | 64,800 |
2006/12/28 | 3.40 | 3.42 | 3.40 | 14,400 |
2006/12/27 | 3.40 | 3.42 | 3.40 | 108,900 |
2006/12/26 | 3.38 | 3.42 | 3.42 | 232,200 |
2006/12/22 | 3.38 | 3.42 | 3.42 | 232,200 |
2006/12/21 | 3.38 | 3.42 | 3.38 | 31,500 |
2006/12/20 | 3.36 | 3.46 | 3.42 | 198,900 |
2006/12/19 | 3.36 | 3.36 | 3.36 | 17,100 |
2006/12/18 | 3.34 | 3.36 | 3.34 | 1,800 |
2006/12/15 | 3.32 | 3.38 | 3.34 | 550,800 |
2006/12/14 | 3.28 | 3.34 | 3.30 | 46,800 |
2006/12/13 | 3.34 | 3.38 | 3.38 | 69,300 |
2006/12/12 | 3.30 | 3.36 | 3.34 | 75,600 |
2006/12/11 | 3.26 | 3.34 | 3.30 | 63,900 |
2006/12/08 | 3.28 | 3.32 | 3.32 | 96,300 |
2006/12/07 | 3.30 | 3.30 | 3.30 | 112,500 |
2006/12/06 | 3.26 | 3.36 | 3.30 | 625,500 |
2006/12/05 | 3.24 | 3.26 | 3.26 | 136,800 |
2006/12/04 | 3.22 | 3.24 | 3.24 | 101,700 |
2006/12/01 | 3.10 | 3.22 | 3.18 | 130,500 |
2006/11/30 | 3.06 | 3.10 | 3.10 | 32,400 |
2006/11/29 | 3.06 | 3.08 | 3.06 | 51,300 |
2006/11/28 | 3.08 | 3.10 | 3.08 | 3,600 |
2006/11/27 | 3.08 | 3.10 | 3.08 | 9,000 |
2006/11/24 | 3.08 | 3.14 | 3.08 | 24,300 |
2006/11/23 | 3.08 | 3.08 | 3.08 | 24,300 |
2006/11/22 | 3.10 | 3.10 | 3.10 | 36,000 |
2006/11/21 | 3.12 | 3.14 | 3.12 | 18,900 |
2006/11/20 | 3.12 | 3.14 | 3.14 | 17,100 |
2006/11/17 | 3.14 | 3.16 | 3.14 | 146,700 |
2006/11/16 | 3.16 | 3.16 | 3.16 | 97,200 |
2006/11/15 | 3.12 | 3.18 | 3.16 | 557,100 |
2006/11/14 | 3.12 | 3.18 | 3.12 | 7,200 |
2006/11/13 | 3.10 | 3.14 | 3.12 | 124,200 |
2006/11/10 | 3.02 | 3.14 | 3.14 | 246,600 |
2006/11/09 | 3.10 | 3.12 | 3.10 | 18,900 |
2006/11/08 | 3.10 | 3.14 | 3.12 | 112,500 |
2006/11/07 | 3.16 | 3.16 | 3.16 | 296,100 |
2006/11/06 | 3.18 | 3.20 | 3.18 | 23,400 |
2006/11/03 | 3.16 | 3.22 | 3.16 | 900 |
2006/11/02 | 3.12 | 3.28 | 3.28 | 312,300 |
2006/11/01 | 3.12 | 3.14 | 3.14 | 583,200 |
2006/10/31 | 3.10 | 3.14 | 3.14 | 226,800 |
2006/10/30 | 3.12 | 3.14 | 3.12 | 32,400 |
2006/10/27 | 3.12 | 3.14 | 3.12 | 48,600 |
2006/10/26 | 3.10 | 3.14 | 3.12 | 55,800 |
2006/10/25 | 3.12 | 3.14 | 3.14 | 86,400 |
2006/10/23 | 3.10 | 3.14 | 3.14 | 20,700 |
2006/10/20 | 3.14 | 3.16 | 3.14 | 25,200 |
2006/10/19 | 3.16 | 3.18 | 3.18 | 408,600 |
2006/10/18 | 3.04 | 3.16 | 3.18 | 275,400 |
2006/10/17 | 3.16 | 3.16 | 3.16 | 337,500 |
2006/10/16 | 3.16 | 3.18 | 3.18 | 185,400 |
2006/10/13 | 3.18 | 3.18 | 3.18 | 478,800 |
2006/10/12 | 3.18 | 3.22 | 3.18 | 42,300 |
2006/10/11 | 3.14 | 3.22 | 3.16 | 189,900 |
2006/10/10 | 3.16 | 3.18 | 3.16 | 19,800 |
2006/10/09 | 3.16 | 3.22 | 3.18 | 186,300 |
2006/10/06 | 3.16 | 3.18 | 3.16 | 12,600 |
2006/10/05 | 3.16 | 3.18 | 3.16 | 55,800 |
2006/10/04 | 3.16 | 3.18 | 3.16 | 236,700 |
2006/10/03 | 3.12 | 3.18 | 3.16 | 210,600 |
2006/10/02 | 3.18 | 3.22 | 3.18 | 27,900 |
2006/09/29 | 3.12 | 3.20 | 3.18 | 1,350,000 |
2006/09/28 | 3.18 | 3.18 | 3.18 | 1,454,400 |
2006/09/27 | 3.16 | 3.22 | 3.20 | 489,600 |
2006/09/26 | 3.12 | 3.18 | 3.16 | 31,500 |
2006/09/25 | 3.12 | 3.18 | 3.16 | 31,500 |
2006/09/22 | 3.12 | 3.18 | 3.16 | 31,500 |
2006/09/21 | 3.10 | 3.16 | 3.12 | 161,100 |
2006/09/20 | 3.14 | 3.16 | 3.14 | 72,000 |
2006/09/19 | 3.06 | 3.14 | 3.12 | 82,800 |
2006/09/18 | 3.00 | 3.04 | 3.02 | 156,600 |
2006/09/15 | 2.98 | 3.00 | 2.98 | 196,200 |
2006/09/14 | 3.04 | 3.06 | 3.04 | 139,500 |
2006/09/13 | 3.06 | 3.08 | 3.08 | 415,800 |
2006/09/12 | 3.08 | 3.10 | 3.08 | 258,300 |
2006/09/11 | 3.10 | 3.12 | 3.10 | 63,900 |
2006/09/08 | 3.16 | 3.16 | 3.16 | 1,800 |
2006/09/07 | 3.16 | 3.18 | 3.16 | 276,300 |
2006/09/06 | 3.14 | 3.20 | 3.20 | 356,400 |
2006/09/05 | 3.16 | 3.16 | 3.16 | 100,800 |
2006/09/04 | 3.08 | 3.14 | 3.14 | 252,900 |
2006/09/01 | 3.06 | 3.10 | 3.06 | 440,100 |
2006/08/31 | 3.08 | 3.08 | 3.08 | 45,900 |
2006/08/30 | 3.08 | 3.10 | 3.10 | 154,800 |
2006/08/29 | 3.18 | 3.22 | 3.18 | 45,000 |
2006/08/28 | 3.24 | 3.24 | 3.24 | 14,400 |
2006/08/25 | 3.26 | 3.26 | 3.26 | 859,500 |
2006/08/24 | 3.26 | 3.26 | 3.26 | 859,500 |
2006/08/23 | 3.30 | 3.36 | 3.30 | 9,000 |
2006/08/22 | 3.30 | 3.32 | 3.30 | 9,000 |
2006/08/21 | 3.30 | 3.32 | 3.30 | 61,200 |
2006/08/18 | 3.30 | 3.32 | 3.32 | 16,200 |
2006/08/17 | 3.30 | 3.36 | 3.34 | 9,000 |
2006/08/16 | 3.30 | 3.32 | 3.32 | 80,100 |
2006/08/15 | 3.28 | 3.36 | 3.30 | 8,100 |
2006/08/14 | 3.28 | 3.32 | 3.30 | 8,100 |
2006/08/11 | 3.26 | 3.30 | 3.28 | 16,200 |
2006/08/10 | 3.30 | 3.38 | 3.30 | 5,400 |
2006/08/08 | 3.28 | 3.32 | 3.28 | 28,800 |
2006/08/07 | 3.24 | 3.26 | 3.24 | 22,500 |
2006/08/04 | 3.24 | 3.28 | 3.24 | 45,000 |
2006/08/03 | 3.24 | 3.28 | 3.24 | 119,700 |
2006/08/02 | 3.26 | 3.28 | 3.26 | 15,300 |
2006/08/01 | 3.22 | 3.30 | 3.22 | 53,100 |
2006/07/31 | 3.30 | 3.30 | 3.30 | 105,300 |
2006/07/28 | 3.30 | 3.30 | 3.30 | 105,300 |
2006/07/27 | 3.18 | 3.32 | 3.30 | 167,400 |
2006/07/26 | 3.14 | 3.18 | 3.18 | 484,200 |
2006/07/25 | 3.12 | 3.14 | 3.14 | 82,800 |
2006/07/24 | 3.10 | 3.12 | 3.10 | 126,000 |
2006/07/21 | 3.12 | 3.16 | 3.12 | 900 |
2006/07/20 | 3.14 | 3.16 | 3.16 | 59,400 |
2006/07/19 | 3.16 | 3.16 | 3.16 | 900 |
2006/07/18 | 3.16 | 3.16 | 3.16 | 798,300 |
2006/07/17 | 3.14 | 3.14 | 3.14 | 527,400 |
2006/07/14 | 3.16 | 3.18 | 3.16 | 186,300 |
2006/07/13 | 3.16 | 3.16 | 3.16 | 8,100 |
2006/07/12 | 3.16 | 3.20 | 3.16 | 9,900 |
2006/07/11 | 3.16 | 3.20 | 3.20 | 40,500 |
2006/07/10 | 3.16 | 3.18 | 3.16 | 79,200 |
2006/07/07 | 3.18 | 3.20 | 3.20 | 55,800 |
2006/07/06 | 3.20 | 3.20 | 3.20 | 80,100 |
2006/07/05 | 3.20 | 3.20 | 3.20 | 123,300 |
2006/07/04 | 3.16 | 3.18 | 3.16 | 10,800 |
2006/07/03 | 3.14 | 3.18 | 3.16 | 143,100 |
2006/06/30 | 3.14 | 3.16 | 3.14 | 138,600 |
2006/06/29 | 3.20 | 3.26 | 3.20 | 123,300 |
2006/06/28 | 3.14 | 3.16 | 3.16 | 29,700 |
2006/06/27 | 3.20 | 3.22 | 3.20 | 33,300 |
2006/06/26 | 3.24 | 3.30 | 3.26 | 4,500 |
2006/06/23 | 3.24 | 3.28 | 3.26 | 4,500 |
2006/06/22 | 3.28 | 3.30 | 3.30 | 65,700 |
2006/06/21 | 3.24 | 3.30 | 3.26 | 65,700 |
2006/06/20 | 3.18 | 3.26 | 3.22 | 188,100 |
2006/06/19 | 3.30 | 3.30 | 3.30 | 80,100 |
2006/06/16 | 3.32 | 3.34 | 3.34 | 675,900 |
2006/06/15 | 3.34 | 3.36 | 3.34 | 45,900 |
2006/06/14 | 3.34 | 3.36 | 3.34 | 292,500 |
2006/06/13 | 3.36 | 3.40 | 3.36 | 42,300 |
2006/06/12 | 3.32 | 3.36 | 3.34 | 7,200 |
2006/06/09 | 3.30 | 3.40 | 3.40 | 271,800 |
2006/06/08 | 3.42 | 3.46 | 3.42 | 54,900 |
2006/06/07 | 3.58 | 3.62 | 3.60 | 800,100 |
2006/06/06 | 3.62 | 3.64 | 3.62 | 727,200 |
2006/06/05 | 3.60 | 3.62 | 3.62 | 10,800 |
2006/06/02 | 3.60 | 3.62 | 3.62 | 15,300 |
Title | Description | Date Posted |
---|---|---|
![]() |
2020 Q3 Results | 2020/11/05 |
![]() |
2020 Q2 Results | 2020/07/29 |
![]() |
2020 Q1 Results | 2020/07/29 |
![]() |
2019 Financials | 2020/04/07 |
![]() |
Preliminary Announcement of Results 2019 | 2020/03/05 |
![]() |
2019 Q3 Results | 2019/11/18 |
![]() |
2019 Q2 Results | 2019/08/05 |
![]() |
2019 Q1 Results | 2019/05/08 |
![]() |
2018 Q2 Results | 2019/04/11 |
![]() |
2018 Financials | 2019/04/04 |
![]() |
2018 Preliminary Announcement of Results | 2019/02/28 |
![]() |
2017 Financials | 2018/04/12 |
![]() |
2017 Preliminary Announcement of Results | 2018/03/08 |
![]() |
2017 Q2 Results | 2017/08/07 |
![]() |
2017 Q1 Interim Management Statements | 2017/05/03 |
![]() |
2016 Financials | 2017/04/05 |
![]() |
2016 Q4 Preliminary Management Report | 2017/03/02 |
![]() |
2016 Q3 Interim Management Report | 2016/11/09 |
![]() |
2016 Q2 Interim Management Report | 2016/07/31 |
![]() |
2016 Q1 Interim Management Reports | 2016/07/31 |
![]() |
2015 Financials | 2016/04/07 |
![]() |
2011 Financials | 2016/03/10 |
![]() |
2010 Financials | 2016/03/10 |
![]() |
2012 Financials | 2016/03/10 |
![]() |
2013 Financials | 2016/03/10 |
![]() |
2014 Financials | 2016/03/10 |
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website.
Copyright © 2019 by the Bermuda Stock Exchange. All rights reserved! Any questions or requests for information should be referred to info@bsx.com.